景碩 (3189)-兆豐-新竹券商分點個股進出

台股 » 個股 » 景碩 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

景碩

(3189)

可現股當沖

股價
95.3
漲跌
▼2.6
漲幅
-2.66%
成交量
4,924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－兆豐-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	1.3	94.18	0	0.00	95.30	1.3	3,273	0.04%
2024/04/24	0	0.00	1	97.40	97.10	-1	3,321	-0.03%
2024/04/22	0.1	94.60	0	0.00	94.50	0.1	3,319	0.00%
2024/04/19	1	94.00	0	0.00	94.00	1	3,302	0.03%
2024/04/18	0.1	96.30	0	0.00	95.80	0.1	3,262	0.00%
2024/04/17	1	97.10	1	97.40	97.50	0	3,248	0.00%
2024/04/16	0	0.00	1	96.00	96.00	-1	3,277	-0.03%
2024/04/15	1.1	97.30	0	0.00	97.20	1.1	3,263	0.03%
2024/04/12	1	99.57	0	0.00	97.80	1	3,248	0.03%
2024/04/10	7	99.74	0	0.00	99.70	7	3,225	0.22%
2024/04/09	0.1	100.50	0	0.00	101.00	0.1	3,217	0.00%
2024/04/08	1	100.50	0	0.00	101.00	1	3,226	0.03%
2024/04/03	1	102.50	3	102.67	102.00	-2	3,206	-0.06%
2024/04/02	1	103.00	8.1	102.32	103.00	-7.1	3,189	-0.22%
2024/03/29	0.2	99.70	0	0.00	98.70	0.2	3,152	0.00%
2024/03/28	1	98.80	1	99.20	98.90	0	3,145	0.00%
2024/03/27	1	98.50	0	0.00	99.40	1	3,142	0.03%
2024/03/25	0	0.00	1	102.00	101.00	-1	3,265	-0.03%
2024/03/22	0	0.00	15.1	101.50	101.50	-15.1	3,343	-0.45%
2024/03/21	0	0.00	2	102.00	101.50	-2	3,434	-0.06%
2024/03/20	0.1	101.00	0.6	102.45	103.00	-0.5	3,478	-0.01%
2024/03/19	5	99.56	3.3	99.06	99.30	1.8	3,381	0.05%
2024/03/18	13	97.77	13.1	97.23	98.00	-0.1	3,289	0.00%
2024/03/15	0.2	92.92	0	0.00	92.10	0.2	3,205	0.01%
2024/03/14	0	94.60	0	0.00	94.40	0	3,154	0.00%
2024/03/13	0.2	95.33	0	0.00	94.80	0.2	3,147	0.01%
2024/03/12	4	96.70	10.1	97.69	96.70	-6.1	3,150	-0.19%
2024/03/11	2	98.30	0.1	98.90	98.20	1.9	3,156	0.06%
2024/03/08	0	0.00	0.1	97.60	97.00	-0.1	3,218	0.00%
2024/03/07	0.1	94.20	1.7	94.12	93.80	-1.6	3,206	-0.05%
2024/03/06	0.1	95.65	0	0.00	95.10	0.1	3,222	0.00%
2024/03/04	2	97.05	0	0.00	96.80	2	3,272	0.06%
2024/03/01	0.3	97.97	3	96.90	96.90	-2.7	3,278	-0.08%
2024/02/29	2.1	97.01	7	97.10	96.70	-4.9	3,317	-0.15%
2024/02/27	1.2	98.53	0	0.00	96.20	1.2	3,302	0.04%
2024/02/26	5	99.60	0	0.00	99.20	5	3,266	0.15%
2024/02/23	4	99.88	0	0.00	98.80	4	3,289	0.12%
2024/02/22	7	101.21	4	101.00	100.50	3	3,360	0.09%
2024/02/21	1.6	102.09	0	0.00	101.50	1.6	3,360	0.05%
2024/02/20	3.4	103.05	0	0.00	102.00	3.4	3,383	0.10%
2024/02/19	0	0.00	0	104.50	104.00	0	3,367	0.00%
2024/02/16	0	0.00	16.4	101.51	102.00	-16.4	3,341	-0.49%
2024/02/02	0	0.00	1	101.54	102.50	-1	3,370	-0.03%
2024/01/30	12	106.04	24	106.71	103.50	-12	3,341	-0.36%
2024/01/29	0	0.00	1.1	102.00	101.50	-1.1	3,102	-0.03%
2024/01/25	0	0.00	1	101.00	101.00	-1	3,144	-0.03%
2024/01/23	3	101.83	1.1	102.47	101.50	1.9	3,285	0.06%
2024/01/22	0	0.00	1.1	99.36	100.00	-1.1	3,233	-0.03%
2024/01/19	2	97.70	4	98.03	98.40	-2	3,225	-0.06%
2024/01/18	0	95.60	0	0.00	95.70	0	3,263	0.00%
2024/01/17	2.1	97.74	0	0.00	96.00	2.1	3,291	0.06%
2024/01/16	2	97.40	0	0.00	97.90	2	3,285	0.06%
2024/01/12	0.1	95.70	0	0.00	95.70	0.1	3,286	0.00%
2024/01/10	4.3	96.59	1	96.10	96.40	3.3	3,311	0.10%
2024/01/08	0	0.00	2	99.50	97.80	-2	3,279	-0.06%
2024/01/05	2	97.10	0	0.00	97.10	2	3,300	0.06%
2024/01/04	1	97.50	0	0.00	97.70	1	3,316	0.03%
2024/01/02	1	99.00	0	0.00	98.20	1	3,316	0.03%
2023/12/22	0.1	99.90	0	0.00	99.10	0.1	3,356	0.00%
2023/12/21	0.2	99.90	0	0.00	99.60	0.2	3,369	0.01%
2023/12/19	1.1	97.93	0	0.00	98.30	1.1	3,213	0.03%
2023/12/18	0.2	98.51	0.1	99.79	97.70	0.1	3,130	0.00%
2023/12/15	0	0.00	1	101.00	101.50	-1	3,048	-0.03%
2023/12/13	0.1	102.50	0	0.00	102.00	0.1	2,959	0.00%
2023/12/12	0.3	104.00	3	103.83	103.50	-2.7	3,017	-0.09%
2023/12/11	0.1	103.50	3	103.01	103.00	-3	3,041	-0.10%
2023/12/08	1	102.50	0.2	103.00	102.50	0.8	3,048	0.03%
2023/12/06	0	102.50	0	0.00	101.50	0	3,040	0.00%
2023/12/05	0	103.50	1.2	104.38	104.50	-1.1	2,998	-0.04%
2023/12/04	0	0.00	0.1	101.73	102.50	-0.1	2,940	0.00%
2023/12/01	1	99.20	1.4	99.86	100.50	-0.4	2,932	-0.01%
2023/11/30	0.3	98.76	0	0.00	98.90	0.3	2,907	0.01%
2023/11/29	1.1	98.95	3.2	98.87	99.30	-2.1	2,894	-0.07%
2023/11/28	0.1	97.24	0.1	97.65	98.00	-0.1	2,858	0.00%
2023/11/27	1	97.00	1	99.00	96.40	0	2,838	0.00%
2023/11/24	0	97.55	1	97.30	97.70	-1	2,792	-0.04%
2023/11/23	2	97.00	1	97.00	96.90	1	2,815	0.04%
2023/11/22	6	96.65	5	96.60	96.80	1	2,807	0.04%
2023/11/21	17	99.28	11.1	99.77	98.40	6	2,789	0.21%
2023/11/17	1	97.00	1	97.20	96.50	0	2,715	0.00%
2023/11/16	0	0.00	1.1	96.41	96.80	-1.1	2,681	-0.04%
2023/11/15	2	96.10	0.5	95.97	96.20	1.5	2,676	0.06%
2023/11/14	0	95.30	0	0.00	94.90	0	2,653	0.00%
2023/11/10	4.3	93.03	0	0.00	92.90	4.3	2,632	0.16%
2023/11/09	1.1	94.54	0	0.00	94.60	1.1	2,604	0.04%
2023/11/08	0.2	96.07	1	95.80	95.40	-0.8	2,662	-0.03%
2023/11/07	1.1	95.65	1	95.90	95.50	0.1	2,646	0.00%
2023/11/06	1.2	97.55	0	0.00	97.80	1.2	2,627	0.05%
2023/11/03	0	0.00	4.1	97.74	98.70	-4.1	2,610	-0.16%
2023/11/02	1	97.20	0.1	96.70	96.50	0.9	2,579	0.04%
2023/10/31	7	95.00	7	95.64	94.80	0	2,548	0.00%
2023/10/27	0.2	95.92	0	0.00	95.10	0.2	2,675	0.01%
2023/10/26	2.1	95.33	1	96.00	96.20	1.1	2,731	0.04%
2023/10/25	0.3	99.07	0	0.00	97.70	0.3	2,717	0.01%
2023/10/24	1	100.01	0	0.00	99.90	1	2,780	0.04%
2023/10/20	0.1	101.00	0	0.00	101.00	0.1	2,879	0.00%
2023/10/17	2	102.00	2	102.50	102.00	0	3,050	0.00%
2023/10/16	1.1	101.50	0	0.00	101.50	1.1	3,354	0.03%
2023/10/13	0.1	103.16	0	103.50	103.00	0.1	3,733	0.00%
2023/10/12	1	104.01	0	105.00	105.50	1	3,766	0.03%
2023/10/11	0.1	105.50	0	0.00	105.00	0.1	3,821	0.00%
2023/10/05	0	0.00	1	108.50	108.50	-1	4,096	-0.02%
2023/10/04	0	0.00	1	106.50	107.00	-1	4,141	-0.02%
2023/10/03	2	106.75	0	0.00	106.50	2	4,150	0.05%
2023/10/02	1	109.50	0	0.00	108.00	1	4,173	0.02%
2023/09/28	0	0.00	1	107.00	108.50	-1	4,182	-0.02%
2023/09/27	5	105.00	6	106.00	105.00	-1	4,198	-0.02%
2023/09/26	0.1	106.50	1	105.51	105.50	-1	4,207	-0.02%
2023/09/25	1	109.50	0	0.00	109.50	1	4,208	0.02%
2023/09/22	2	108.00	2	110.50	109.50	0	4,227	0.00%
2023/09/20	2	111.00	0	0.00	110.50	2	4,210	0.05%
2023/09/19	1	113.00	2	114.00	113.00	-1	4,184	-0.02%
2023/09/18	1	113.50	1	113.50	113.50	0	4,212	0.00%
2023/09/15	5	113.50	21.1	112.88	113.50	-16.1	4,225	-0.38%
2023/09/14	3.1	111.83	4.1	112.01	111.50	-1	4,173	-0.02%
2023/09/13	4	109.88	6	110.25	110.00	-2	4,150	-0.05%
2023/09/12	5	109.70	5	109.40	109.50	0	4,155	0.00%
2023/09/11	1	109.00	1	108.00	108.50	0	4,186	0.00%
2023/09/08	1	107.50	1	109.00	108.50	0	4,233	0.00%
2023/09/07	0	0.00	1	109.00	108.50	-1	4,262	-0.02%
2023/09/06	1.1	109.55	2	109.50	110.00	-0.9	4,251	-0.02%
2023/09/05	1	109.00	4	108.50	109.00	-3	4,240	-0.07%
2023/09/04	2	108.00	0	0.00	108.50	2	4,288	0.05%
2023/09/01	1	106.00	1	106.50	107.00	0	4,337	0.00%
2023/08/31	0	0.00	4	106.50	106.00	-4	4,360	-0.09%
2023/08/30	4	106.00	0	0.00	105.50	4	4,449	0.09%
2023/08/29	1	106.00	6.1	104.60	106.00	-5.1	4,587	-0.11%
2023/08/28	10	102.25	5	102.50	102.50	5	4,584	0.11%
2023/08/25	1	102.00	1	102.50	101.50	0	4,632	0.00%
2023/08/24	0	0.00	4	104.25	105.00	-4	4,670	-0.09%
2023/08/23	1	102.00	1	102.50	103.00	0	4,823	0.00%
2023/08/21	1	102.00	0	0.00	102.00	1	5,160	0.02%
2023/08/18	2	103.00	0	0.00	103.00	2	5,180	0.04%
2023/08/17	0.1	101.50	0	0.00	103.00	0.1	5,219	0.00%
2023/08/16	0	103.00	0	0.00	102.50	0	5,227	0.00%
2023/08/15	2	102.00	0.3	102.00	101.50	1.7	5,251	0.03%
2023/08/14	2.2	101.00	2	100.50	101.00	0.2	5,294	0.00%
2023/08/10	3.1	104.68	1	105.00	104.50	2.1	5,294	0.04%
2023/08/08	2	105.75	0	0.00	106.00	2	5,285	0.04%
2023/08/04	0	0.00	1	108.00	108.50	-1	5,292	-0.02%
2023/08/02	5.1	108.78	2.2	110.64	108.50	2.9	5,317	0.05%
2023/08/01	0	107.50	6	108.92	107.00	-6	5,279	-0.11%
2023/07/31	4.3	104.15	1	103.50	103.50	3.3	5,192	0.06%
2023/07/28	0.1	107.33	0	0.00	106.50	0.1	5,139	0.00%
2023/07/27	12.1	106.59	1	106.50	106.50	11.1	5,160	0.22%
2023/07/26	4.5	110.28	0	0.00	109.00	4.5	5,209	0.09%
2023/07/25	4.2	110.88	10	112.50	110.00	-5.9	5,305	-0.11%
2023/07/24	14	112.21	1	112.00	110.50	13	5,305	0.25%
2023/07/21	14.2	109.90	1	110.00	110.00	13.2	5,361	0.25%
2023/07/20	15.5	113.22	4	113.63	112.50	11.5	5,399	0.21%
2023/07/19	27.3	115.17	9	116.28	113.50	18.3	5,363	0.34%
2023/07/18	27.1	118.65	42.1	117.95	120.50	-15	5,106	-0.29%
2023/07/17	1.1	113.50	4.1	113.37	113.50	-3.1	4,771	-0.06%
2023/07/14	2.1	112.25	4	112.13	111.50	-1.9	4,833	-0.04%
2023/07/13	5.1	108.82	22	112.25	110.00	-17	4,768	-0.36%
2023/07/12	18.1	112.58	0	0.00	113.50	18.1	4,617	0.39%
2023/07/07	2	114.25	1.5	115.17	115.50	0.5	4,487	0.01%
2023/07/06	0.1	116.50	2	116.50	117.00	-1.9	4,488	-0.04%
2023/07/05	0.5	117.50	9	118.17	117.00	-8.5	4,484	-0.19%
2023/07/04	1	116.50	3	117.00	117.00	-2	4,497	-0.04%
2023/07/03	0	0.00	4	117.00	117.00	-4	4,518	-0.09%
2023/06/30	1	116.00	1	115.00	116.50	0	4,545	0.00%
2023/06/29	2.1	114.00	0	0.00	115.00	2.1	4,603	0.05%
2023/06/28	5.2	113.02	2	113.00	112.00	3.2	4,609	0.07%
2023/06/26	0	0.00	0.1	115.00	116.50	-0.1	4,656	0.00%
2023/06/21	1	116.00	0	0.00	115.50	1	4,835	0.02%
2023/06/20	1	116.00	0	0.00	116.50	1	4,878	0.02%
2023/06/19	1	115.00	0	0.00	114.50	1	5,026	0.02%
2023/06/16	0	0.00	0.2	115.00	115.00	-0.2	5,101	0.00%
2023/06/15	1.1	118.41	3	117.50	116.50	-1.9	5,109	-0.04%
2023/06/14	1	116.50	5.1	116.80	117.00	-4.1	5,097	-0.08%
2023/06/13	1	115.00	1	114.50	115.00	0	5,123	0.00%
2023/06/12	0.4	113.13	1	112.50	113.50	-0.6	5,181	-0.01%
2023/06/09	1.1	111.60	0	0.00	112.00	1.1	5,216	0.02%
2023/06/08	2	112.00	5	112.50	111.50	-3	5,251	-0.06%
2023/06/07	4	116.25	1	117.00	116.00	3	5,260	0.06%
2023/06/06	7	118.57	6	118.08	117.50	1	5,269	0.02%
2023/06/05	7	117.86	5	118.60	119.00	2	5,305	0.04%
2023/06/02	32	118.58	13.2	118.23	118.00	18.8	5,298	0.35%
2023/06/01	0	0.00	0.1	116.00	116.50	-0.1	5,261	0.00%
2023/05/31	1	116.00	0.1	116.50	116.50	0.9	5,425	0.02%
2023/05/30	4	116.38	4	116.25	115.50	0	5,456	0.00%
2023/05/29	23.2	118.64	24.1	116.58	116.00	-0.9	5,453	-0.02%
2023/05/26	7	115.07	23.1	115.37	115.50	-16.1	5,331	-0.30%
2023/05/25	26	113.60	28.2	113.43	112.00	-2.2	5,240	-0.04%
2023/05/24	0	0.00	10	111.05	111.00	-10	5,096	-0.20%
2023/05/23	2	112.75	2	113.25	112.50	0	5,155	0.00%
2023/05/22	0	109.50	0	0.00	111.00	0	5,175	0.00%
2023/05/19	2.1	111.75	1	110.50	110.50	1.1	5,241	0.02%
2023/05/18	2	111.25	0	0.00	112.00	2	5,344	0.04%
2023/05/17	0	108.50	0	0.00	109.50	0	5,421	0.00%
2023/05/15	0	106.50	1	106.50	106.50	-1	5,544	-0.02%
2023/05/11	0.1	110.50	0	0.00	109.50	0.1	5,615	0.00%
2023/05/10	1	110.96	0	0.00	110.00	1	5,636	0.02%
2023/05/09	0	0.00	96	111.50	111.00	-96	5,678	-1.69%
2023/05/08	8	112.06	6	111.00	111.00	2	5,818	0.03%
2023/05/05	5	108.00	5	109.00	109.50	0	5,843	0.00%
2023/05/03	1	107.49	0	0.00	107.00	1	6,126	0.02%
2023/05/02	1.1	107.05	0	0.00	106.50	1.1	6,160	0.02%
2023/04/28	1	110.00	1	111.50	110.50	0	6,142	0.00%
2023/04/27	0	108.50	3	106.50	107.50	-3	6,023	-0.05%
2023/04/26	2	107.75	2.1	108.43	109.50	-0.1	6,040	0.00%
2023/04/25	5.1	104.98	0	0.00	104.50	5.1	6,022	0.08%
2023/04/24	2	107.00	0	0.00	108.50	2	5,935	0.03%
2023/04/21	1.1	108.14	1	107.50	107.50	0.1	5,962	0.00%
2023/04/20	10.1	109.98	10	107.50	107.50	0.1	5,966	0.00%
2023/04/19	3.3	109.49	0	0.00	108.50	3.3	6,045	0.05%
2023/04/18	1	113.50	0	0.00	112.50	1	6,016	0.02%
2023/04/14	0	0.00	3	114.00	113.50	-3	6,137	-0.05%
2023/04/13	3	113.51	0	0.00	113.50	3	6,169	0.05%
2023/04/12	8	116.19	1	115.00	115.00	7	6,195	0.11%
2023/04/11	0	115.50	3	116.00	115.50	-3	6,252	-0.05%
2023/04/10	0	114.50	0	0.00	114.00	0	6,268	0.00%
2023/04/07	3	114.34	2	114.50	114.00	1	6,313	0.02%
2023/03/31	2	116.00	0	0.00	116.00	2	6,397	0.03%
2023/03/30	4	117.00	5	116.80	116.00	-1	6,554	-0.02%
2023/03/28	4.1	113.91	0	0.00	113.00	4.1	7,272	0.06%
2023/03/27	4	115.63	0	0.00	115.50	4	7,392	0.05%
2023/03/24	35.1	118.82	20	118.73	117.00	15.1	7,644	0.20%
2023/03/23	2.1	117.24	0	0.00	119.00	2.1	7,473	0.03%
2023/03/22	3	119.00	3	118.50	117.50	0	7,466	0.00%
2023/03/21	2	117.00	4	117.88	117.00	-2	7,428	-0.03%
2023/03/20	0	0.00	2	116.50	116.00	-2	7,431	-0.03%
2023/03/17	0.1	115.50	0	0.00	116.00	0.1	7,633	0.00%
2023/03/16	2	114.25	7	116.14	113.50	-5	7,892	-0.06%
2023/03/15	1	113.50	7	115.71	115.00	-6	8,401	-0.07%
2023/03/14	0	0.00	2	114.00	113.50	-2	8,566	-0.02%
2023/03/13	10	111.90	2	114.00	114.00	8	8,944	0.09%
2023/03/10	8	113.38	4	114.50	113.00	4	9,091	0.04%
2023/03/09	1	118.00	2	116.50	115.50	-1	9,511	-0.01%
2023/03/07	0	0.00	2	116.00	115.50	-2	9,625	-0.02%
2023/03/06	5.2	117.98	17.2	117.91	118.00	-12	9,665	-0.12%
2023/03/03	0	0.00	2.2	115.78	116.50	-2.2	9,774	-0.02%
2023/03/02	16.1	111.84	3	112.33	113.00	13.1	9,703	0.14%
2023/03/01	5.1	108.44	1	110.00	111.50	4.1	9,719	0.04%
2023/02/24	6.1	109.00	2	108.50	108.50	4.1	9,782	0.04%
2023/02/23	0	0.00	10	110.00	110.50	-10	9,857	-0.10%
2023/02/22	1.1	108.55	0	0.00	108.50	1.1	10,099	0.01%
2023/02/21	8	109.00	8.1	109.70	111.00	-0.1	10,281	0.00%
2023/02/20	4.1	109.39	3	109.34	109.00	1.1	10,426	0.01%
2023/02/17	0	0.00	1	109.50	110.00	-1	10,640	-0.01%
2023/02/16	1	111.50	1	111.50	111.50	0	10,961	0.00%
2023/02/15	5.3	109.52	5	110.70	111.50	0.3	11,501	0.00%
2023/02/14	1	109.00	4	107.50	109.00	-3	11,654	-0.03%
2023/02/13	7.1	105.92	3	105.83	105.00	4.1	12,340	0.03%
2023/02/10	6	107.50	1	108.00	107.00	5	12,731	0.04%
2023/02/09	0.3	110.50	0	0.00	109.00	0.3	12,945	0.00%
2023/02/08	2	109.75	4	109.88	110.00	-2	13,163	-0.02%
2023/02/07	5.1	109.60	4	109.00	109.50	1.1	13,350	0.01%
2023/02/06	18.1	108.67	3	108.00	108.50	15.1	13,602	0.11%
2023/02/03	5.1	114.93	4	116.00	115.00	1.1	13,644	0.01%
2023/02/02	6	117.67	8	118.50	119.00	-2	13,761	-0.01%
2023/02/01	14	115.86	21	116.76	117.00	-7	13,847	-0.05%
2023/01/31	11	111.18	11	111.91	112.50	0	13,907	0.00%
2023/01/30	2.1	110.07	10	110.90	111.50	-7.9	14,327	-0.06%
2023/01/17	0	0.00	2	107.75	108.00	-2	14,615	-0.01%
2023/01/16	0	0.00	3	108.17	108.50	-3	15,173	-0.02%
2023/01/13	14.1	108.13	3	107.33	105.50	11.1	15,301	0.07%
2023/01/12	0	0.00	1	106.50	106.00	-1	15,474	-0.01%
2023/01/10	8	106.06	8	106.56	106.50	0	16,253	0.00%
2023/01/09	6	107.75	6	107.08	107.50	0	16,589	0.00%
2023/01/06	0	0.00	2	103.50	106.50	-2	16,673	-0.01%
2023/01/05	7.1	103.14	2	102.75	102.50	5.1	16,733	0.03%
2023/01/04	23.1	103.57	22	103.11	103.00	1.1	16,804	0.01%
2023/01/03	5	106.00	0	0.00	106.00	5	16,887	0.03%
2022/12/30	3	105.50	14	104.61	104.50	-11	17,066	-0.06%
2022/12/29	0	0.00	1	106.50	106.00	-1	17,146	-0.01%
2022/12/28	22.1	105.48	20	104.50	104.50	2.1	17,392	0.01%
2022/12/27	2	107.25	2	108.00	107.50	0	17,562	0.00%
2022/12/23	16.1	106.47	15	107.50	107.00	1.1	17,780	0.01%
2022/12/22	23	105.96	23	107.00	107.00	0	17,871	0.00%
2022/12/21	12.2	105.91	19	106.61	106.50	-6.9	17,832	-0.04%
2022/12/20	51.1	107.55	41	108.68	109.50	10.1	17,695	0.06%
2022/12/19	9.1	112.43	11	113.45	112.00	-1.9	17,412	-0.01%
2022/12/16	21.2	113.15	8	113.38	112.00	13.2	17,414	0.08%
2022/12/15	1	117.50	1	116.50	118.00	0	17,256	0.00%
2022/12/14	3	116.67	1	116.50	116.50	2	17,352	0.01%
2022/12/13	7	116.07	8	114.88	115.00	-1	17,372	-0.01%
2022/12/12	2	117.00	3	117.00	117.00	-1	17,320	-0.01%
2022/12/09	5.6	118.58	3	117.50	117.50	2.6	17,309	0.02%
2022/12/08	14.2	118.87	17	119.65	120.00	-2.8	17,160	-0.02%
2022/12/07	30.6	125.78	54	124.15	121.50	-23.4	17,051	-0.14%
2022/12/06	6	137.40	13	135.85	134.50	-7	16,598	-0.04%
2022/12/05	42	137.70	27	138.81	138.50	15	16,437	0.09%
2022/12/02	14	131.00	20	132.18	133.00	-6	16,119	-0.04%
2022/12/01	14.1	128.79	35	130.93	130.50	-21	16,148	-0.13%
2022/11/30	12.1	121.34	5	122.20	122.50	7.1	15,750	0.04%
2022/11/29	1	120.00	1	121.00	121.00	0	15,778	0.00%
2022/11/28	7	121.50	5	120.90	122.00	2	15,889	0.01%
2022/11/25	29	121.60	13	121.35	120.50	16	16,141	0.10%
2022/11/24	7	119.00	4	118.75	120.00	3	15,990	0.02%
2022/11/23	2	117.00	0	0.00	117.50	2	15,932	0.01%
2022/11/22	3	117.17	2	118.00	118.00	1	15,953	0.01%
2022/11/21	1	117.00	1	117.50	117.00	0	15,944	0.00%
2022/11/18	17.1	119.61	1	117.50	116.00	16.1	15,912	0.10%
2022/11/17	31	120.60	13	119.85	120.00	18	15,766	0.11%
2022/11/16	4	121.75	11.1	122.09	121.50	-7.1	15,764	-0.05%
2022/11/15	32	118.92	19	119.34	121.50	13	15,744	0.08%
2022/11/14	26.1	119.98	28	119.45	119.00	-1.9	15,626	-0.01%
2022/11/11	14	121.39	24	122.15	119.50	-10	15,359	-0.07%
2022/11/10	16	111.84	10	112.40	113.00	6	14,764	0.04%
2022/11/09	30.1	112.49	35.1	110.86	113.50	-5	14,573	-0.03%
2022/11/08	74	106.64	4	106.75	106.50	70	14,070	0.50%
2022/11/07	4	104.25	0	0.00	104.00	4	13,845	0.03%
2022/11/04	6.1	104.26	5	104.40	105.00	1.1	13,717	0.01%
2022/11/03	4	106.38	2.5	106.10	106.50	1.5	13,615	0.01%
2022/11/02	0	0.00	2	107.00	107.50	-2	13,553	-0.01%
2022/11/01	16	105.91	10.6	105.38	105.00	5.4	13,357	0.04%
2022/10/31	5	104.30	4	104.88	104.50	1	13,314	0.01%
2022/10/28	1	104.50	6.2	104.00	103.50	-5.2	13,372	-0.04%
2022/10/27	27	103.19	6	102.92	104.00	21	13,498	0.16%
2022/10/26	6.2	102.23	3	102.17	101.50	3.2	13,425	0.02%
2022/10/25	3	105.00	3.1	104.79	104.50	-0.1	13,090	0.00%
2022/10/24	15.2	103.96	23.5	104.20	102.50	-8.4	12,999	-0.06%
2022/10/21	3	102.00	1.1	102.45	100.00	2	12,968	0.02%
2022/10/20	1.6	100.07	29	99.56	100.50	-27.5	13,114	-0.21%
2022/10/19	21	104.05	13.8	103.27	102.00	7.3	13,204	0.05%
2022/10/18	19.5	103.05	11	102.95	102.50	8.5	13,000	0.07%
2022/10/17	17.1	97.53	4.1	97.50	103.50	13	12,646	0.10%
2022/10/14	1.1	96.03	12	99.50	99.50	-10.9	12,567	-0.09%
2022/10/13	1	94.60	9	91.22	90.50	-8	12,680	-0.06%
2022/10/12	9	94.43	10	95.43	95.30	-1	12,686	-0.01%
2022/10/11	13	93.52	3	92.77	92.50	10	12,786	0.08%
2022/10/07	7	100.79	16	100.75	100.50	-9	12,896	-0.07%
2022/10/06	15.1	98.99	12	99.87	100.50	3.1	12,854	0.02%
2022/10/05	24	100.38	11	99.72	99.00	13	12,920	0.10%
2022/10/04	4	98.14	9	99.34	99.90	-5	12,821	-0.04%
2022/10/03	6	91.33	11	94.25	94.40	-5	12,678	-0.04%
2022/09/30	10	89.68	8	91.30	93.00	2	12,805	0.02%
2022/09/29	16	92.41	11	90.45	90.30	5	12,880	0.04%
2022/09/28	12	93.93	15.1	92.88	92.00	-3.1	12,806	-0.02%
2022/09/27	6	93.70	1	96.60	96.70	5	12,851	0.04%
2022/09/26	9	94.90	5	93.24	92.60	4	12,840	0.03%
2022/09/23	6	99.12	3	98.00	98.00	3	12,910	0.02%
2022/09/22	4	100.45	5	100.20	100.00	-1	12,866	-0.01%
2022/09/21	4.1	102.89	2	103.25	103.00	2.1	12,833	0.02%
2022/09/20	4	104.25	5	104.10	105.00	-1	12,853	-0.01%
2022/09/19	1	105.00	1	106.50	105.50	0	12,941	0.00%
2022/09/16	0.1	105.50	16	106.00	105.50	-15.9	13,033	-0.12%
2022/09/15	9	109.17	2	109.75	108.00	7	13,263	0.05%
2022/09/14	12	108.96	8	108.56	109.50	4	13,373	0.03%
2022/09/13	9	112.56	13.5	111.43	111.50	-4.5	13,424	-0.03%
2022/09/12	11	114.00	6.1	114.17	114.00	4.9	13,462	0.04%
2022/09/08	5	110.80	17	110.94	111.50	-12	13,670	-0.09%
2022/09/07	10	108.75	13.6	108.35	108.50	-3.6	13,949	-0.03%
2022/09/06	4	112.50	0	0.00	112.00	4	14,099	0.03%
2022/09/05	4.1	112.99	3	112.17	111.50	1.1	14,128	0.01%
2022/09/02	7	112.00	5	112.60	111.50	2	14,070	0.01%
2022/09/01	25	112.24	17	114.06	111.50	8	13,951	0.06%
2022/08/31	6	121.33	1	123.00	123.00	5	13,744	0.04%
2022/08/30	9	122.00	8	122.50	122.50	1	13,797	0.01%
2022/08/29	10	121.30	8	121.63	121.50	2	13,856	0.01%
2022/08/26	7	129.14	0	0.00	127.00	7	13,872	0.05%
2022/08/25	1	125.50	0	0.00	129.00	1	13,911	0.01%
2022/08/24	2	127.75	5	125.50	125.50	-3	14,102	-0.02%
2022/08/23	7	130.00	1	128.50	128.50	6	14,148	0.04%
2022/08/22	19	138.16	13	138.23	136.50	6	14,263	0.04%
2022/08/19	7	137.00	1	135.50	137.00	6	14,409	0.04%
2022/08/18	8	131.44	8	134.00	134.00	0	14,598	0.00%
2022/08/17	3	133.00	6	133.50	133.00	-3	14,786	-0.02%
2022/08/16	10	134.70	3	134.83	134.00	7	14,910	0.05%
2022/08/15	265.1	135.70	5	135.30	135.50	260.1	14,923	1.74%	大買/鉅額交易
2022/08/12	24	131.90	2	132.50	131.00	22	14,717	0.15%
2022/08/11	6	127.92	0	0.00	128.00	6	14,565	0.04%
2022/08/10	6	127.42	15	126.57	125.50	-9	14,606	-0.06%
2022/08/09	25	129.90	0	0.00	129.50	25	14,629	0.17%
2022/08/08	1	123.50	3	127.17	129.00	-2	14,652	-0.01%
2022/08/05	1	125.00	3	125.67	126.50	-2	14,664	-0.01%
2022/08/04	18.5	120.92	13	119.69	121.00	5.5	14,570	0.04%
2022/08/03	27	125.02	14	126.61	124.00	13	14,372	0.09%
2022/08/02	14	128.68	8	129.56	130.00	6	14,162	0.04%
2022/08/01	6	133.50	2	134.00	134.00	4	14,122	0.03%
2022/07/29	2.1	137.96	18	134.06	136.00	-16	14,179	-0.11%
2022/07/28	38.1	136.84	16	131.63	130.50	22.1	14,090	0.16%
2022/07/27	2.1	147.44	4	145.75	149.00	-1.9	13,770	-0.01%
2022/07/26	8	145.25	6	143.25	141.50	2	13,583	0.01%
2022/07/25	0	0.00	33	144.50	146.00	-33	13,607	-0.24%
2022/07/22	3.1	144.35	3	145.17	145.00	0.1	13,846	0.00%
2022/07/21	7.6	144.11	8	144.63	145.00	-0.5	14,210	0.00%
2022/07/20	4	138.13	3	140.00	138.50	1	14,200	0.01%
2022/07/19	37	137.46	4	137.38	134.50	33	14,036	0.24%
2022/07/18	5	138.90	5	137.00	137.00	0	14,026	0.00%
2022/07/15	2	133.00	0	0.00	133.50	2	13,869	0.01%
2022/07/14	3	130.83	3	130.67	133.50	0	13,727	0.00%
2022/07/13	0.1	129.00	0.1	129.00	128.50	0	13,674	0.00%
2022/07/12	3	125.00	1	128.50	126.00	2	13,583	0.01%
2022/07/11	6	134.58	6	133.92	134.00	0	13,473	0.00%
2022/07/08	0	0.00	2	135.00	135.00	-2	13,560	-0.01%
2022/07/07	7	131.29	4	131.88	134.00	3	13,480	0.02%
2022/07/06	0	0.00	74.3	131.00	127.50	-74.3	13,380	-0.55%
2022/07/05	74	131.57	50	133.50	133.00	24	13,413	0.18%
2022/07/04	51	131.54	0	0.00	130.50	51	13,325	0.38%
2022/07/01	2	134.50	2	133.25	130.00	0	13,481	0.00%
2022/06/29	1	143.50	1	142.50	143.00	0	13,495	0.00%
2022/06/28	1	144.50	1	142.50	144.00	0	13,495	0.00%
2022/06/27	0.4	151.00	0	151.50	151.00	0.4	13,503	0.00%
2022/06/24	8	141.06	8	142.13	142.50	0	13,538	0.00%
2022/06/23	3	138.50	3	138.50	138.50	0	13,436	0.00%
2022/06/22	14	145.64	1	146.50	145.00	13	13,301	0.10%
2022/06/21	7	145.93	19	148.66	153.00	-12	13,194	-0.09%
2022/06/20	6	144.00	1	145.50	143.00	5	13,158	0.04%
2022/06/17	1	146.00	8	145.06	148.00	-7	13,111	-0.05%
2022/06/16	9	146.44	10	146.55	143.00	-1	13,017	-0.01%
2022/06/15	11.5	155.04	4	151.38	148.00	7.5	12,813	0.06%
2022/06/14	1	157.50	2	162.50	163.00	-1	12,769	-0.01%
2022/06/13	4	160.88	2.1	161.27	161.00	2	12,835	0.02%
2022/06/10	2	166.00	1	167.50	168.00	1	12,980	0.01%
2022/06/09	3	171.00	0	0.00	167.50	3	12,990	0.02%
2022/06/08	0	0.00	1	170.00	168.50	-1	12,915	-0.01%
2022/06/07	1	170.49	1	169.00	166.50	0	12,937	0.00%
2022/06/06	0	0.00	1	169.50	170.00	-1	13,001	-0.01%
2022/06/02	3	166.17	1	164.50	167.50	2	13,095	0.02%
2022/06/01	1	165.52	2.1	165.62	166.00	-1.1	13,153	-0.01%
2022/05/31	0	0.00	0.2	172.00	175.00	-0.2	13,006	0.00%
2022/05/30	3	174.00	4.8	171.84	172.50	-1.8	12,960	-0.01%
2022/05/27	4.5	162.33	5	162.40	160.50	-0.5	12,843	0.00%
2022/05/26	14.5	160.48	11	158.82	156.50	3.5	13,010	0.03%
2022/05/25	5	158.20	7	162.79	164.50	-2	13,056	-0.02%
2022/05/24	5	165.41	1	166.00	160.50	4	12,946	0.03%
2022/05/23	0	0.00	1	173.00	171.50	-1	12,797	-0.01%
2022/05/20	4	171.63	2	170.75	169.00	2	12,785	0.02%
2022/05/19	1	173.50	3	171.17	173.50	-2	12,806	-0.02%
2022/05/18	0	0.00	0.1	180.00	175.00	-0.1	12,902	0.00%
2022/05/17	3	171.50	3	172.00	174.00	0	12,822	0.00%
2022/05/16	1	174.50	3	173.83	169.50	-2	12,833	-0.02%
2022/05/13	1	172.00	2	170.50	172.50	-1	12,711	-0.01%
2022/05/11	1	168.01	0	0.00	168.00	1	12,661	0.01%
2022/05/10	0	0.00	1	170.00	172.00	-1	12,687	-0.01%
2022/05/09	4	169.63	1	172.00	166.50	3	12,792	0.02%
2022/05/06	6	170.75	2	169.50	170.50	4	12,849	0.03%
2022/05/05	14	181.04	13	182.12	181.00	1	12,688	0.01%
2022/05/04	11	174.05	17	178.88	177.00	-6	12,499	-0.05%
2022/05/03	0	0.00	1	173.00	175.00	-1	12,356	-0.01%
2022/04/28	9	161.61	8	160.63	160.50	1	12,098	0.01%
2022/04/27	16	163.66	8	163.94	167.50	8	11,828	0.07%
2022/04/26	20	180.68	22	171.66	168.50	-2	11,380	-0.02%
2022/04/25	3	175.50	1	178.00	178.00	2	11,284	0.02%
2022/04/22	2	184.75	0	0.00	184.00	2	11,231	0.02%
2022/04/20	0	0.00	9.1	192.45	192.50	-9.1	11,212	-0.08%
2022/04/19	8	188.75	2	190.00	188.50	6	11,181	0.05%
2022/04/18	64	182.32	6	181.83	184.00	58	11,184	0.52%
2022/04/15	4	181.75	10	182.30	181.00	-6	11,315	-0.05%
2022/04/14	8	192.38	2	194.00	189.50	6	11,392	0.05%
2022/04/13	10	184.10	6	184.83	187.00	4	11,354	0.04%
2022/04/11	2.2	185.05	6	181.42	182.50	-3.8	11,225	-0.03%
2022/04/08	3.1	195.28	4	195.00	192.00	-0.9	11,119	-0.01%
2022/04/07	12.1	199.17	13	196.46	192.50	-0.9	11,093	-0.01%
2022/04/06	7	201.64	7	199.79	205.00	0	10,782	0.00%
2022/04/01	12	199.92	9.2	201.61	202.50	2.9	10,648	0.03%
2022/03/31	2.3	193.09	3	194.17	194.50	-0.7	10,713	-0.01%
2022/03/30	3	197.83	1	198.50	198.00	2	10,682	0.02%
2022/03/29	2.3	194.52	3	193.50	193.50	-0.7	10,621	-0.01%
2022/03/28	4	198.00	6	198.25	201.00	-2	10,430	-0.02%
2022/03/25	10.5	203.73	13	202.92	203.00	-2.5	10,409	-0.02%
2022/03/24	0.1	201.50	2	202.00	202.00	-1.9	10,308	-0.02%
2022/03/23	10	202.00	1	200.50	199.50	9	10,287	0.09%
2022/03/22	2.7	192.56	5	192.40	193.50	-2.4	10,185	-0.02%
2022/03/21	40	191.26	25.1	193.59	192.00	14.9	10,192	0.15%
2022/03/18	0	186.50	1	188.00	188.00	-1	10,105	-0.01%
2022/03/17	2	182.75	25	182.88	186.50	-23	10,020	-0.23%
2022/03/16	0	172.50	0	0.00	172.50	0	9,818	0.00%
2022/03/15	12.1	175.32	1	174.00	172.00	11.1	9,746	0.11%
2022/03/14	4.1	186.78	2.1	187.98	188.00	2	9,658	0.02%
2022/03/11	13	191.15	8	190.06	193.00	5	9,703	0.05%
2022/03/10	2.4	196.00	5	195.10	197.00	-2.6	9,742	-0.03%
2022/03/09	74	189.17	15	186.20	186.00	59	9,942	0.59%
2022/03/08	12	189.35	9	189.06	185.50	3	10,028	0.03%
2022/03/07	6	202.00	5	199.80	197.00	1	9,976	0.01%
2022/03/04	3.3	219.11	4	219.38	217.50	-0.7	10,116	-0.01%
2022/03/03	6	220.67	2	222.00	217.00	4	10,209	0.04%
2022/03/02	19.1	218.52	18	222.03	222.50	1.1	10,300	0.01%
2022/03/01	25.2	230.11	13	229.35	224.50	12.2	10,268	0.12%
2022/02/25	22.1	225.97	23	224.28	227.00	-0.9	9,965	-0.01%
2022/02/24	2.1	216.19	4	215.75	212.00	-1.9	9,643	-0.02%
2022/02/23	1	213.50	0	0.00	213.50	1	9,527	0.01%
2022/02/22	5	212.00	3	207.83	210.00	2	9,546	0.02%
2022/02/21	0.2	219.00	0	0.00	216.50	0.2	9,569	0.00%
2022/02/18	5	218.10	6	217.17	218.00	-1	9,639	-0.01%
2022/02/17	3	217.33	5	214.70	214.50	-2	9,695	-0.02%
2022/02/16	6	219.67	5	221.20	217.50	1	9,885	0.01%
2022/02/15	4	218.38	6	217.83	215.50	-2	9,957	-0.02%
2022/02/14	1	214.50	1	216.50	215.50	0	10,091	0.00%
2022/02/11	2	220.25	12	222.21	221.50	-10	10,208	-0.10%
2022/02/10	29	224.22	20	222.05	221.00	9	10,273	0.09%
2022/02/09	32	214.03	41	217.73	224.50	-9	10,328	-0.09%
2022/02/08	12	206.08	11	207.86	210.00	1	10,357	0.01%
2022/02/07	1	202.93	2	199.00	202.50	-1	10,415	-0.01%
2022/01/26	0	202.00	0	0.00	201.50	0	10,728	0.00%
2022/01/25	1	200.50	1	199.00	198.00	0	11,165	0.00%
2022/01/24	5	200.30	4	203.13	206.00	1	11,590	0.01%
2022/01/21	5	207.57	5	202.20	200.50	0	12,083	0.00%
2022/01/20	5	211.20	9	211.78	213.00	-4	12,331	-0.03%
2022/01/19	11	213.73	9	212.11	213.00	2	13,147	0.02%
2022/01/18	9	214.01	7	216.57	217.50	2	13,603	0.01%
2022/01/17	1	202.00	1	205.00	208.50	0	13,734	0.00%
2022/01/14	2	198.00	4	196.88	201.00	-2	14,096	-0.01%
2022/01/13	5	199.60	3	201.17	200.50	2	14,596	0.01%
2022/01/12	2	204.49	2	202.25	201.00	0	15,503	0.00%
2022/01/11	9	202.89	8	204.13	200.00	1	15,874	0.01%
2022/01/10	17	204.86	14	207.07	206.50	3	16,040	0.02%
2022/01/07	15	216.51	7.1	214.72	212.50	7.9	16,284	0.05%
2022/01/06	9	225.50	10	226.70	228.00	-1	16,485	-0.01%
2022/01/05	12	231.38	9	236.50	230.00	3	16,749	0.02%
2022/01/04	3	234.83	2	236.50	235.50	1	17,006	0.01%
2022/01/03	3	236.67	5	239.40	236.00	-2	17,532	-0.01%
2021/12/30	28	235.20	33	236.38	233.00	-5	17,819	-0.03%
2021/12/29	4	238.00	3	237.17	236.50	1	17,930	0.01%
2021/12/28	8	237.00	13	239.04	239.50	-5	18,294	-0.03%
2021/12/27	3	241.17	9	249.44	237.00	-6	18,566	-0.03%
2021/12/24	0	0.00	0.1	239.00	238.50	-0.1	18,515	0.00%
2021/12/23	2	237.25	4	235.88	237.50	-2	18,745	-0.01%
2021/12/22	2	231.75	1	232.50	232.00	1	18,920	0.01%
2021/12/21	1	227.50	6	230.08	229.00	-5	19,147	-0.03%
2021/12/20	2	229.75	5	227.90	226.50	-3	19,327	-0.02%
2021/12/17	1	230.00	0	231.00	231.00	1	19,509	0.00%
2021/12/16	1	233.50	0	0.00	233.50	1	19,787	0.01%
2021/12/15	9.1	223.74	11	226.32	227.00	-2	19,869	-0.01%
2021/12/14	3.1	222.19	2	221.78	220.00	1	19,971	0.01%
2021/12/13	0	0.00	3	228.50	230.50	-3	20,096	-0.01%
2021/12/10	7	225.93	5	227.20	225.50	2	20,165	0.01%
2021/12/09	2.1	234.67	2	233.50	229.50	0.1	20,198	0.00%
2021/12/08	2	234.25	5	236.09	237.00	-3	20,324	-0.01%
2021/12/07	18	233.17	11	230.50	228.00	7	20,560	0.03%
2021/12/06	11	235.05	9	235.72	237.00	2	20,856	0.01%
2021/12/03	8	237.94	17.1	238.66	241.00	-9.1	21,325	-0.04%
2021/12/02	10	226.60	11	229.82	230.00	-1	21,728	0.00%
2021/12/01	29.2	230.20	18	228.28	228.00	11.2	22,102	0.05%
2021/11/30	16	237.47	20	240.48	240.50	-4	22,466	-0.02%
2021/11/29	8.1	223.18	9	226.78	234.00	-0.9	22,504	0.00%
2021/11/26	37.1	234.26	34	232.37	231.00	3.1	22,542	0.01%
2021/11/25	3.1	237.98	5	240.00	239.00	-2	22,725	-0.01%
2021/11/24	10	234.85	9	235.89	234.50	1	22,834	0.00%
2021/11/23	3	232.33	4.2	233.90	232.00	-1.2	23,249	-0.01%
2021/11/22	6	233.75	7	235.29	238.00	-1	23,423	0.00%
2021/11/19	8	237.13	9	236.67	235.00	-1	23,817	0.00%
2021/11/18	17	236.85	18	236.61	236.50	-1	24,138	0.00%
2021/11/17	5	233.80	5.1	238.36	243.00	-0.1	24,245	0.00%
2021/11/16	16	237.94	23.3	236.04	236.00	-7.3	24,279	-0.03%
2021/11/15	20.1	250.08	5	245.70	243.00	15.1	24,276	0.06%
2021/11/12	19.1	250.51	40	250.85	251.00	-20.9	24,240	-0.09%
2021/11/11	16.1	245.32	11.1	244.45	243.50	5	24,079	0.02%
2021/11/10	2	241.25	3.1	246.18	250.00	-1.1	23,974	0.00%
2021/11/09	1.2	245.57	2	247.75	243.50	-0.9	23,930	0.00%
2021/11/08	13	243.69	8	242.63	242.50	5	23,982	0.02%
2021/11/05	8.2	245.63	10	246.75	249.50	-1.9	23,957	-0.01%
2021/11/04	23.1	243.36	28	243.21	242.00	-4.9	23,880	-0.02%
2021/11/03	33	236.09	28	237.70	241.50	5	23,773	0.02%
2021/11/02	29	239.33	31.2	240.77	233.00	-2.2	23,548	-0.01%
2021/11/01	50.2	246.40	49	242.92	239.50	1.2	23,279	0.01%
2021/10/29	29	244.28	22	245.61	244.00	7	22,958	0.03%
2021/10/28	18	246.31	14.3	246.39	246.50	3.7	22,556	0.02%
2021/10/27	44	250.06	57	251.46	249.50	-13	22,275	-0.06%
2021/10/26	40.3	245.22	26	240.33	236.00	14.3	21,599	0.07%
2021/10/25	17.2	240.05	15	242.23	245.00	2.2	21,430	0.01%
2021/10/22	29	237.64	19.1	238.74	236.50	9.9	21,501	0.05%
2021/10/21	37.1	238.72	33	237.24	233.00	4.1	21,414	0.02%
2021/10/20	84	241.82	71.2	242.02	248.00	12.8	20,975	0.06%
2021/10/19	20	230.20	57	231.37	237.50	-37	20,214	-0.18%
2021/10/18	29	211.90	32	213.38	216.00	-3	20,181	-0.01%
2021/10/15	32	210.45	34	211.85	210.00	-2	20,158	-0.01%
2021/10/14	37	201.59	36	202.01	200.00	1	19,953	0.01%
2021/10/13	42	205.99	35	203.78	203.00	7	19,745	0.04%
2021/10/12	22	219.23	30	218.85	219.00	-8	19,609	-0.04%
2021/10/08	32.2	212.44	26	214.85	221.00	6.2	19,698	0.03%
2021/10/07	16	202.44	17.8	204.50	211.00	-1.8	19,487	-0.01%
2021/10/06	10	197.35	9.2	192.85	192.00	0.8	19,542	0.00%
2021/10/05	5	191.90	9.1	195.15	201.50	-4.1	19,785	-0.02%
2021/10/04	23	198.96	21	196.24	191.00	2	19,784	0.01%
2021/10/01	6.1	199.18	6	200.50	200.50	0.1	20,020	0.00%
2021/09/30	13	198.46	14	200.39	202.00	-1	20,296	0.00%
2021/09/29	21	195.93	14	195.57	193.00	7	20,608	0.03%
2021/09/28	5	206.30	5	198.90	207.00	0	20,728	0.00%
2021/09/27	15	209.57	12	206.21	206.50	3	20,624	0.01%
2021/09/24	18	216.92	8	216.75	217.00	10	20,506	0.05%
2021/09/23	5	212.00	17	214.18	215.00	-12	20,337	-0.06%
2021/09/22	13	203.81	18	204.89	204.00	-5	20,080	-0.02%
2021/09/17	30	211.48	14	207.68	212.00	16	20,105	0.08%
2021/09/16	5	205.70	5	205.30	205.00	0	20,087	0.00%
2021/09/15	12	201.83	13	202.35	204.00	-1	20,140	0.00%
2021/09/14	6	204.33	7	205.07	202.50	-1	20,576	0.00%
2021/09/13	6	203.92	4	202.75	202.50	2	21,004	0.01%
2021/09/10	9	204.78	15.2	205.36	209.50	-6.2	21,183	-0.03%
2021/09/09	15.1	201.71	12	202.46	204.00	3.1	21,152	0.01%
2021/09/08	11.2	205.51	2	206.50	200.50	9.2	20,915	0.04%
2021/09/07	434	225.32	35	219.57	222.50	399	20,466	1.95%	大買/鉅額交易
2021/09/06	26	223.08	30	223.97	229.00	-4	19,797	-0.02%
2021/09/03	13	212.12	23	212.02	219.00	-10	19,314	-0.05%
2021/09/02	18	202.72	26	202.62	202.50	-8	18,905	-0.04%
2021/09/01	12	197.54	9	198.89	198.00	3	18,890	0.02%
2021/08/31	15	195.67	10	195.20	200.50	5	19,285	0.03%
2021/08/30	8	204.38	7	202.71	205.00	1	19,724	0.01%
2021/08/27	141	205.35	139	203.91	202.00	2	19,769	0.01%	大買/大賣/
2021/08/26	10	192.55	7	193.50	196.00	3	19,606	0.02%
2021/08/25	40	193.96	47	193.67	195.50	-7	19,482	-0.04%
2021/08/24	17	185.41	7	183.43	185.00	10	19,144	0.05%
2021/08/23	9	179.67	13	178.77	184.50	-4	18,981	-0.02%
2021/08/20	3	166.83	3	167.67	168.00	0	18,870	0.00%
2021/08/19	18	169.17	16	163.04	159.00	2	18,780	0.01%
2021/08/18	4	172.00	4	171.50	172.50	0	18,751	0.00%
2021/08/17	0	166.50	1	167.00	165.50	-1	18,722	-0.01%
2021/08/16	1	168.00	1	169.50	172.50	0	18,727	0.00%
2021/08/13	8	174.06	8	174.63	174.50	0	18,812	0.00%
2021/08/12	5	180.10	10	176.85	180.00	-5	18,829	-0.03%
2021/08/11	9	174.06	68	169.00	170.50	-59	18,676	-0.32%
2021/08/10	5	177.10	7	177.21	181.00	-2	18,783	-0.01%
2021/08/09	10	177.70	4	178.25	176.00	6	18,841	0.03%
2021/08/06	10	181.75	2	181.75	181.50	8	18,864	0.04%
2021/08/05	13	187.42	20	185.05	186.50	-7	18,898	-0.04%
2021/08/04	11	186.59	1	184.00	182.00	10	18,944	0.05%
2021/08/03	8	187.38	8	189.50	190.00	0	18,935	0.00%
2021/08/02	5	183.10	7	183.79	188.00	-2	18,806	-0.01%
2021/07/30	9	186.78	10	190.90	184.00	-1	18,849	-0.01%
2021/07/29	11	192.45	16	192.37	194.00	-5	18,762	-0.03%
2021/07/28	18	175.75	14	177.50	179.50	4	18,481	0.02%
2021/07/27	10	184.90	14	188.54	184.00	-4	18,249	-0.02%
2021/07/26	1	196.00	0	0.00	197.00	1	18,009	0.01%
2021/07/23	9	202.56	7	198.93	199.50	2	17,961	0.01%
2021/07/22	22	200.82	28.5	201.37	209.50	-6.5	18,108	-0.04%
2021/07/21	4	188.87	1	192.51	190.50	3	17,898	0.02%
2021/07/20	9	188.22	10	189.80	186.00	-1	17,766	-0.01%
2021/07/19	7	188.00	4	187.88	186.50	3	17,608	0.02%
2021/07/16	9	190.28	5	189.30	193.00	4	17,533	0.02%
2021/07/15	14	192.54	19	187.71	195.50	-5	17,337	-0.03%
2021/07/14	31.5	183.72	35	185.76	181.00	-3.5	16,919	-0.02%
2021/07/13	26	176.31	46	178.07	176.50	-20	16,770	-0.12%
2021/07/12	28	185.54	46.1	184.58	188.50	-18.1	16,627	-0.11%
2021/07/09	26.1	173.65	16	170.41	176.00	10.1	16,335	0.06%
2021/07/08	94	172.21	44	169.02	174.00	50	16,122	0.31%
2021/07/07	16	159.59	9	160.11	159.00	7	15,711	0.04%
2021/07/06	56	155.12	33	154.53	159.00	23	15,290	0.15%
2021/07/05	6	143.33	23	148.65	150.00	-17	14,862	-0.11%
2021/07/02	7	134.14	1	131.00	136.50	6	14,581	0.04%
2021/07/01	1	128.00	22	130.95	130.00	-21	14,533	-0.14%
2021/06/30	8	133.13	84	132.08	135.00	-76	14,662	-0.52%
2021/06/29	0	0.00	2	131.75	131.00	-2	14,834	-0.01%
2021/06/28	6	133.08	5	135.80	131.50	1	15,167	0.01%
2021/06/25	7	139.36	5	137.60	136.50	2	15,362	0.01%
2021/06/24	3	136.67	10	139.55	136.50	-7	15,430	-0.05%
2021/06/23	38	137.63	14	136.18	137.00	24	15,546	0.15%
2021/06/22	18	134.36	34	134.07	137.50	-16	15,065	-0.11%
2021/06/21	23	128.74	12	128.13	125.00	11	14,550	0.08%
2021/06/18	15	126.53	18	127.31	124.50	-3	14,173	-0.02%
2021/06/17	5	121.30	14	120.96	122.00	-9	13,875	-0.06%
2021/06/16	7	118.86	2	116.50	115.50	5	13,705	0.04%
2021/06/15	1	118.50	1	118.50	118.50	0	13,595	0.00%
2021/06/11	12	118.83	3	118.67	118.00	9	13,544	0.07%
2021/06/10	3	121.00	3	123.00	121.50	0	13,417	0.00%
2021/06/09	7	122.93	13	123.85	121.50	-6	13,330	-0.05%
2021/06/08	49	125.72	19	125.08	122.00	30	13,062	0.23%
2021/06/07	47	121.41	48	122.26	126.00	-1	12,554	-0.01%
2021/06/04	9	117.33	12	117.13	116.00	-3	11,828	-0.03%
2021/06/03	4	113.00	12.1	115.49	118.50	-8.1	11,556	-0.07%
2021/06/02	3	109.33	0	0.00	108.50	3	11,197	0.03%
2021/06/01	2	109.25	3.4	110.21	109.50	-1.4	11,169	-0.01%
2021/05/28	1	105.00	0	0.00	104.50	1	10,979	0.01%
2021/05/27	0	0.00	7	104.50	103.00	-7	10,978	-0.06%
2021/05/26	3	105.67	9	107.61	104.50	-6	10,998	-0.05%
2021/05/25	14	104.82	4	100.25	104.50	10	11,058	0.09%
2021/05/21	1	94.40	9	94.99	94.40	-8	11,439	-0.07%
2021/05/20	5	91.48	1	88.70	88.20	4	11,606	0.03%
2021/05/19	4	93.70	0	0.00	94.00	4	11,700	0.03%
2021/05/18	2	95.00	4	94.90	94.20	-2	11,978	-0.02%
2021/05/17	5	89.92	14	92.46	90.20	-9	12,115	-0.07%
2021/05/14	11	91.52	14	92.24	89.20	-3	12,079	-0.02%
2021/05/13	5	87.62	2	90.00	86.10	3	12,285	0.02%
2021/05/12	12	86.37	8	85.55	87.40	4	12,262	0.03%
2021/05/11	2	92.75	3	94.23	88.00	-1	12,169	-0.01%
2021/05/10	0	0.00	2	96.70	96.20	-2	12,243	-0.02%
2021/05/06	2	96.20	2	96.40	95.50	0	12,339	0.00%
2021/05/05	1	98.50	3	98.90	95.00	-2	12,391	-0.02%
2021/05/04	7	97.21	2	96.90	97.60	5	12,417	0.04%
2021/05/03	6	100.92	3	103.33	102.00	3	12,442	0.02%
2021/04/29	5	106.70	0	0.00	105.50	5	12,594	0.04%
2021/04/28	10.5	109.76	15	110.43	109.00	-4.5	12,756	-0.04%
2021/04/27	5	105.90	8	107.44	107.50	-3	12,631	-0.02%
2021/04/26	14	112.61	59	111.75	111.00	-45	12,451	-0.36%
2021/04/23	2	112.50	14	108.50	113.00	-12	12,412	-0.10%
2021/04/22	6	108.42	10	110.35	108.50	-4	12,462	-0.03%
2021/04/21	5	111.20	3	111.50	111.00	2	12,475	0.02%
2021/04/20	9	112.72	9	113.44	114.00	0	12,822	0.00%
2021/04/19	14	114.25	8	114.13	113.00	6	13,083	0.05%
2021/04/16	10	116.35	10	115.75	116.50	0	13,118	0.00%
2021/04/15	118	110.31	11	108.68	110.50	107	12,997	0.82%	大買/鉅額交易
2021/04/14	6	103.08	6	103.50	104.50	0	13,102	0.00%
2021/04/13	0	0.00	2	106.00	107.50	-2	13,201	-0.02%
2021/04/12	1	112.00	8	111.69	112.00	-7	13,332	-0.05%
2021/04/09	12	113.00	20	114.63	112.00	-8	13,534	-0.06%
2021/04/08	20	113.43	13	112.15	112.00	7	13,409	0.05%
2021/04/07	10	112.50	11	113.36	115.00	-1	13,361	-0.01%
2021/04/06	38	114.25	37	111.64	116.00	1	13,343	0.01%
2021/04/01	6	109.50	21	109.00	109.50	-15	13,182	-0.11%
2021/03/31	21	111.95	35	110.36	112.00	-14	12,952	-0.11%
2021/03/30	44	105.63	42.4	106.61	105.50	1.7	12,575	0.01%
2021/03/29	49	102.11	39	100.31	100.50	10	12,244	0.08%
2021/03/26	23	97.91	39	99.64	102.50	-16	12,027	-0.13%
2021/03/25	14.4	94.66	14	94.59	93.30	0.4	11,722	0.00%
2021/03/24	39	94.13	10	93.45	93.30	29	11,666	0.25%
2021/03/22	19	91.50	0	0.00	91.50	19	11,766	0.16%
2021/03/18	1	94.40	0	0.00	93.40	1	11,924	0.01%
2021/03/17	0	0.00	2	94.10	92.70	-2	12,204	-0.02%
2021/03/16	0	0.00	1	93.30	93.30	-1	12,264	-0.01%
2021/03/15	19	94.40	19	93.70	93.70	0	12,329	0.00%
2021/03/12	18	95.14	18	96.07	95.00	0	12,394	0.00%
2021/03/11	8	95.13	5	94.10	94.90	3	12,461	0.02%
2021/03/10	16	94.90	16	93.35	94.90	0	12,435	0.00%
2021/03/08	30	92.76	22	93.93	92.20	8	12,630	0.06%
2021/03/04	1	93.80	1	91.50	92.00	0	13,503	0.00%
2021/03/03	16	91.15	16	92.38	92.00	0	14,129	0.00%
2021/03/02	17	95.94	33	95.56	93.60	-16	14,989	-0.11%
2021/02/26	2	96.80	7	97.63	96.10	-5	15,742	-0.03%
2021/02/25	49	99.48	44	98.79	99.50	5	16,067	0.03%
2021/02/24	59	98.08	62	99.07	96.50	-3	15,944	-0.02%
2021/02/23	3	97.60	21	96.93	95.30	-18	15,577	-0.12%
2021/02/22	84	97.95	123.1	97.54	98.50	-39.1	15,472	-0.25%	大賣/
2021/02/19	3	91.77	7	91.76	93.00	-4	15,248	-0.03%
2021/02/18	24	90.85	10.2	89.67	91.30	13.8	15,315	0.09%
2021/02/17	11	86.94	17	85.09	88.30	-6	15,075	-0.04%
2021/02/05	2	80.55	3	80.63	80.30	-1	14,865	-0.01%
2021/02/04	55	80.70	54	81.82	82.00	1	14,829	0.01%
2021/02/03	3	77.53	14	76.89	79.10	-11	14,645	-0.08%
2021/02/02	16	75.46	47.2	74.98	75.50	-31.2	14,931	-0.21%
2021/02/01	7	75.06	4	74.55	74.30	3	14,977	0.02%
2021/01/29	2	79.65	0	0.00	78.10	2	15,047	0.01%
2021/01/28	2	82.70	5	82.62	81.60	-3	15,432	-0.02%
2021/01/27	25.1	86.14	26	85.99	85.50	-0.9	16,075	-0.01%
2021/01/26	4	89.25	19	87.46	87.10	-15	16,288	-0.09%
2021/01/25	14	89.79	0.1	91.50	87.90	13.9	16,816	0.08%
2021/01/22	14	90.60	11	90.72	91.50	3	16,867	0.02%
2021/01/21	10	90.16	12	90.48	89.30	-2	17,204	-0.01%
2021/01/20	3	88.00	24	88.89	87.20	-21	17,173	-0.12%
2021/01/19	0	0.00	2	88.70	87.70	-2	17,140	-0.01%
2021/01/18	3	87.23	0.2	88.50	88.10	2.8	17,175	0.02%
2021/01/15	21	87.61	26	88.27	88.30	-5	17,186	-0.03%
2021/01/14	22.2	88.70	16	87.78	87.70	6.2	17,319	0.04%
2021/01/13	125	90.95	123	90.43	89.10	2	17,321	0.01%	大買/大賣/
2021/01/12	17	89.96	16.2	89.99	90.00	0.8	17,027	0.00%
2021/01/11	20	88.10	27	88.64	88.70	-7	16,874	-0.04%
2021/01/08	4	86.60	11	86.58	86.20	-7	16,876	-0.04%
2021/01/07	20	88.00	15.1	87.32	88.20	4.9	17,285	0.03%
2021/01/06	7	86.23	8	86.58	85.00	-1	17,545	-0.01%
2021/01/05	12	85.77	16	85.91	85.80	-4	17,390	-0.02%
2021/01/04	22	85.29	36.2	83.67	85.00	-14.2	17,323	-0.08%
2020/12/31	5	80.80	0	0.00	80.90	5	17,264	0.03%
2020/12/30	5	80.58	5	80.44	80.50	0	17,305	0.00%
2020/12/29	8	80.61	2	80.50	80.40	6	17,324	0.03%
2020/12/25	3	81.57	0	0.00	81.40	3	17,307	0.02%
2020/12/24	0.1	81.80	2	82.40	82.50	-1.9	17,381	-0.01%
2020/12/23	9	81.30	5	82.20	82.00	4	17,506	0.02%
2020/12/22	1	82.00	3	81.73	80.00	-2	17,610	-0.01%
2020/12/21	6.1	81.55	6	82.35	82.20	0.1	17,662	0.00%
2020/12/18	6	84.07	1	83.50	84.40	5	17,650	0.03%
2020/12/17	8	84.29	4	84.00	84.00	4	17,731	0.02%
2020/12/16	8	85.29	9	85.21	84.70	-1	17,683	-0.01%
2020/12/15	8	84.99	7	83.99	84.00	1	17,650	0.01%
2020/12/14	6	86.00	5	85.28	86.30	1	17,707	0.01%
2020/12/11	8.1	84.85	7	85.74	83.60	1.1	17,937	0.01%
2020/12/10	1	83.70	2	84.50	84.20	-1	18,101	-0.01%
2020/12/09	6	85.88	1	85.60	85.70	5	18,131	0.03%
2020/12/08	0	0.00	8	86.60	86.70	-8	18,114	-0.04%
2020/12/07	4.2	85.86	4	86.43	85.50	0.2	18,060	0.00%
2020/12/04	0	0.00	4	85.70	85.90	-4	17,952	-0.02%
2020/12/03	2	84.50	0	0.00	87.10	2	17,902	0.01%
2020/12/02	3	85.93	12	86.50	86.80	-9	17,932	-0.05%
2020/12/01	49.4	86.21	31	85.74	85.80	18.4	17,834	0.10%
2020/11/30	54.1	93.12	16	91.68	90.70	38.1	17,563	0.22%
2020/11/27	29	92.19	40.2	91.53	91.00	-11.2	17,211	-0.07%
2020/11/26	126.2	90.73	138.3	90.62	92.40	-12.1	16,793	-0.07%	大買/大賣/
2020/11/25	227	86.32	190.2	86.90	84.00	36.8	15,961	0.23%	大買/大賣/
2020/11/24	3	84.70	26.2	83.60	84.70	-23.2	15,358	-0.15%
2020/11/23	8	76.61	3	76.57	77.00	5	15,027	0.03%
2020/11/20	6	75.18	3	76.20	75.20	3	14,990	0.02%
2020/11/19	6.2	75.86	4	75.55	75.60	2.2	15,066	0.01%
2020/11/18	7	77.70	10	77.35	77.20	-3	15,162	-0.02%
2020/11/17	30	77.69	14.2	78.04	78.40	15.8	15,253	0.10%
2020/11/16	4	75.33	1	75.60	75.40	3	15,178	0.02%
2020/11/13	2	76.00	38	75.52	76.00	-36	15,309	-0.24%
2020/11/12	11.7	77.97	4	78.98	77.00	7.7	15,305	0.05%
2020/11/11	5	78.84	4	78.77	78.00	1	15,513	0.01%
2020/11/10	27	78.93	33	79.81	78.10	-6	16,185	-0.04%
2020/11/09	36	78.05	32	78.78	77.80	4	16,619	0.02%
2020/11/06	29	78.61	28	78.90	77.20	1	17,036	0.01%
2020/11/05	33	78.41	37	78.92	78.30	-4	17,082	-0.02%
2020/11/04	27	77.21	51	76.64	78.00	-24	16,720	-0.14%
2020/11/03	14	72.57	4	73.08	73.30	10	16,115	0.06%
2020/11/02	8	71.65	32	72.38	72.30	-24	15,984	-0.15%
2020/10/30	3	68.90	5	69.26	69.10	-2	15,737	-0.01%
2020/10/29	147	68.48	148	68.39	68.90	-1	15,809	-0.01%	大買/大賣/
2020/10/28	7	65.16	3	65.93	65.80	4	15,306	0.03%
2020/10/27	8	67.40	10	68.26	67.40	-2	15,332	-0.01%
2020/10/26	4.2	67.24	1.2	67.52	66.70	3	15,433	0.02%
2020/10/23	7	67.86	2	67.80	67.80	5	15,551	0.03%
2020/10/22	124	69.12	149	69.30	68.90	-25	15,856	-0.16%	大買/大賣/
2020/10/21	1	71.00	0	0.00	71.80	1	15,640	0.01%
2020/10/20	1	71.50	0	0.00	71.50	1	15,742	0.01%
2020/10/19	18	72.09	19	71.88	72.40	-1	15,732	-0.01%
2020/10/16	12	72.34	7	71.26	70.10	5	15,759	0.03%
2020/10/15	31	73.20	24	73.43	72.80	7	15,850	0.04%
2020/10/14	14	69.47	39	70.99	72.30	-25	15,363	-0.16%
2020/10/13	4	67.23	0	0.00	67.30	4	14,959	0.03%
2020/10/12	13	67.62	13	68.40	68.40	0	14,992	0.00%
2020/10/08	13	68.05	25	68.39	68.10	-12	15,011	-0.08%
2020/10/07	3	67.17	22	67.00	67.10	-19	14,852	-0.13%
2020/10/06	13	66.66	7	67.69	66.50	6	14,831	0.04%
2020/10/05	5	66.80	13	66.81	66.60	-8	14,962	-0.05%
2020/09/30	4	65.70	4	65.48	65.90	0	15,080	0.00%
2020/09/29	4	65.80	6	65.60	64.90	-2	15,146	-0.01%
2020/09/28	13	66.08	12	65.33	66.40	1	15,193	0.01%
2020/09/25	35	62.63	15	62.50	62.50	20	15,142	0.13%
2020/09/24	20	64.95	26	64.93	64.90	-6	15,156	-0.04%
2020/09/23	2	65.50	5	65.14	65.00	-3	15,192	-0.02%
2020/09/22	14	66.59	3	66.83	66.40	11	15,480	0.07%
2020/09/21	5	68.52	6	68.98	68.10	-1	15,912	-0.01%
2020/09/18	6	68.78	11	68.99	68.90	-5	16,263	-0.03%
2020/09/17	1	68.20	1	68.00	68.00	0	16,280	0.00%
2020/09/16	23	70.55	25	69.50	69.20	-2	16,266	-0.01%
2020/09/15	38	68.63	136	69.24	68.70	-98	16,187	-0.61%	大賣/
2020/09/14	25	65.06	19	64.57	65.40	6	16,305	0.04%
2020/09/11	15	62.48	4	62.40	62.20	11	16,451	0.07%
2020/09/10	70	63.77	6	63.30	63.20	64	16,575	0.39%
2020/09/09	3	64.40	0	0.00	64.40	3	16,862	0.02%
2020/09/08	3	63.80	1	64.90	64.00	2	17,180	0.01%
2020/09/07	25	64.58	23	64.74	64.00	2	17,740	0.01%
2020/09/04	7	65.86	4	66.48	67.00	3	18,605	0.02%
2020/09/03	3	67.13	0	0.00	66.10	3	19,085	0.02%
2020/09/02	119	67.55	3	67.47	67.40	116	18,943	0.61%	大買/鉅額交易
2020/09/01	8	67.98	22	67.70	68.00	-14	18,918	-0.07%
2020/08/31	4	64.35	1	64.70	63.80	3	18,645	0.02%
2020/08/28	8	64.85	4	63.95	63.80	4	18,598	0.02%
2020/08/27	15	67.38	3	67.47	66.60	12	18,462	0.06%
2020/08/26	10	66.68	3	67.00	66.30	7	18,586	0.04%
2020/08/25	23	66.67	21	67.17	67.50	2	18,694	0.01%
2020/08/24	14	67.42	344	66.99	66.30	-330	18,625	-1.77%	大賣/鉅額交易
2020/08/21	5	69.26	2	69.65	68.90	3	18,469	0.02%
2020/08/20	21	73.71	14	69.98	69.80	7	18,355	0.04%
2020/08/19	4	78.08	13	81.04	77.50	-9	18,230	-0.05%
2020/08/18	6	80.70	12	80.56	80.20	-6	18,173	-0.03%
2020/08/17	44	78.69	22	78.48	79.00	22	18,069	0.12%
2020/08/14	39	77.23	40	77.23	77.20	-1	17,719	-0.01%
2020/08/13	60	84.97	58	80.47	77.90	2	16,916	0.01%
2020/08/12	31	86.17	284	86.18	86.20	-253	16,110	-1.57%	大賣/鉅額交易
2020/08/11	50	84.44	37	85.41	82.50	13	15,567	0.08%
2020/08/10	11	83.09	18	83.39	82.60	-7	15,235	-0.05%
2020/08/07	11	80.89	12	83.10	80.70	-1	15,084	-0.01%
2020/08/06	24	83.06	48	83.45	83.00	-24	14,933	-0.16%
2020/08/05	24	81.37	28	81.36	81.70	-4	14,694	-0.03%
2020/08/04	10	78.82	42	79.39	77.50	-32	14,364	-0.22%
2020/08/03	30	77.46	25	77.48	76.00	5	14,091	0.04%
2020/07/31	27	77.21	30	76.28	77.40	-3	14,018	-0.02%
2020/07/30	18	75.59	5	74.64	75.80	13	13,762	0.09%
2020/07/29	8	72.51	1	73.30	72.70	7	13,464	0.05%
2020/07/28	8	72.34	26	72.52	72.80	-18	13,322	-0.14%
2020/07/27	5	69.50	5	70.90	69.50	0	13,023	0.00%
2020/07/24	8	69.94	11	71.31	69.80	-3	13,044	-0.02%
2020/07/23	4	70.13	5	69.66	70.70	-1	12,884	-0.01%
2020/07/22	67	69.73	45	69.58	70.50	22	12,980	0.17%
2020/07/21	67	68.20	29	68.59	69.10	38	12,911	0.29%
2020/07/20	1	64.50	3	65.07	65.20	-2	12,644	-0.02%
2020/07/17	6	65.35	1	65.20	64.70	5	12,639	0.04%
2020/07/16	7	66.86	4	66.55	67.20	3	12,594	0.02%
2020/07/15	3	66.57	3	67.33	64.90	0	12,503	0.00%
2020/07/14	4	67.78	2	68.30	67.70	2	12,380	0.02%
2020/07/13	3	67.93	2	68.30	68.00	1	12,348	0.01%
2020/07/10	2	68.30	52	68.97	67.10	-50	12,452	-0.40%
2020/07/09	1	72.60	8	72.29	71.00	-7	12,414	-0.06%
2020/07/08	2	73.20	7	72.21	73.90	-5	12,229	-0.04%
2020/07/07	197	72.57	197	70.92	72.00	0	12,119	0.00%	大買/大賣/
2020/07/06	1	73.50	2	72.95	73.00	-1	12,037	-0.01%
2020/07/03	11	73.71	14	72.92	71.50	-3	11,982	-0.03%
2020/07/02	3	72.53	1	72.00	72.90	2	11,879	0.02%
2020/07/01	27	73.45	41	73.22	72.50	-14	11,799	-0.12%
2020/06/30	17	71.41	25	70.90	70.30	-8	11,524	-0.07%
2020/06/29	9	67.44	15	67.17	67.70	-6	11,088	-0.05%
2020/06/24	3	65.87	4	65.45	65.70	-1	10,727	-0.01%
2020/06/23	5	65.06	6	64.70	65.20	-1	10,740	-0.01%
2020/06/22	22	65.48	32	65.32	64.70	-10	10,613	-0.09%
2020/06/19	62	64.95	168	63.89	65.50	-106	10,362	-1.02%	大賣/鉅額交易
2020/06/18	204	60.35	108	61.58	62.60	96	9,793	0.98%	大買/大賣/
2020/06/17	6	60.42	5	60.88	60.60	1	9,542	0.01%
2020/06/16	5	61.44	9	61.27	61.00	-4	9,437	-0.04%
2020/06/15	10	62.69	5	61.86	61.10	5	9,162	0.05%
2020/06/12	24	64.03	45	63.43	62.50	-21	8,859	-0.24%
2020/06/11	85	64.58	89	63.62	65.00	-4	8,373	-0.05%
2020/06/10	58	58.30	40	58.03	59.70	18	7,388	0.24%
2020/06/09	3	54.30	24	54.15	54.30	-21	6,884	-0.31%
2020/06/08	18	53.00	26	54.43	52.80	-8	6,868	-0.12%
2020/06/05	5	52.90	11	53.15	52.90	-6	6,718	-0.09%
2020/06/04	3	52.70	10	52.75	52.60	-7	6,721	-0.10%
2020/06/03	8	53.08	7	52.89	52.60	1	6,738	0.01%
2020/06/02	11	53.61	7	53.46	52.50	4	6,632	0.06%
2020/06/01	5	49.52	5	50.48	51.20	0	6,401	0.00%
2020/05/29	5	48.12	9	47.63	48.15	-4	6,224	-0.06%
2020/05/28	2	46.65	3	46.88	46.70	-1	6,153	-0.02%
2020/05/27	7	46.59	1	46.25	46.30	6	6,158	0.10%
2020/05/26	6	46.38	4	46.36	46.40	2	6,110	0.03%
2020/05/25	4	44.99	0	0.00	45.00	4	6,057	0.07%
2020/05/22	17	46.38	6	47.65	46.40	11	6,026	0.18%
2020/05/21	1	47.55	0	0.00	47.35	1	6,228	0.02%
2020/05/20	1	47.00	2	46.90	46.95	-1	6,325	-0.02%
2020/05/19	2	47.93	0	0.00	48.00	2	6,382	0.03%
2020/05/18	17	48.58	6	48.58	47.90	11	6,374	0.17%
2020/05/15	3	51.23	1	51.60	50.70	2	6,410	0.03%
2020/05/14	4	52.05	2	52.55	51.00	2	6,493	0.03%
2020/05/12	34	53.89	1	54.60	53.50	33	6,575	0.50%
2020/05/11	5	54.74	1	54.70	54.70	4	6,782	0.06%
2020/05/08	15	53.15	14	52.79	53.30	1	6,864	0.01%
2020/05/07	0	0.00	3	52.77	52.20	-3	6,934	-0.04%
2020/05/06	3	51.87	4	52.13	51.60	-1	7,080	-0.01%
2020/05/05	0	0.00	6	51.75	51.60	-6	7,198	-0.08%
2020/05/04	2	51.55	2	52.95	52.60	0	7,160	0.00%
2020/04/30	4	51.73	2	52.25	52.80	2	7,118	0.03%
2020/04/29	55	51.37	36	51.02	51.00	19	7,048	0.27%
2020/04/28	1	50.70	1	50.40	50.00	0	6,974	0.00%
2020/04/27	8	50.08	3	50.30	50.40	5	6,979	0.07%
2020/04/24	1	47.90	12	49.00	50.90	-11	6,799	-0.16%
2020/04/23	9	48.24	8	48.51	47.95	1	6,681	0.01%
2020/04/22	2	46.70	1	47.30	48.70	1	6,628	0.02%
2020/04/21	0	0.00	2	47.80	47.15	-2	6,560	-0.03%
2020/04/20	2	48.03	0	0.00	48.00	2	6,501	0.03%
2020/04/17	3	48.77	1	47.55	47.25	2	6,484	0.03%
2020/04/16	13	47.14	29	48.08	48.25	-16	6,393	-0.25%
2020/04/15	23	48.55	3	48.03	47.60	20	6,372	0.31%
2020/04/14	154	46.33	6	45.89	47.45	148	6,214	2.38%	大買/鉅額交易
2020/04/13	8	43.84	1	44.10	43.15	7	6,099	0.11%
2020/04/10	5	43.00	1	43.55	43.70	4	6,161	0.06%
2020/04/09	0	0.00	6	43.73	42.95	-6	6,191	-0.10%
2020/04/08	23	44.00	19	44.26	43.90	4	6,190	0.06%
2020/04/07	22	44.14	15	43.86	44.30	7	6,123	0.11%
2020/04/06	26	42.24	25	42.86	42.20	1	6,030	0.02%
2020/04/01	1	41.80	3	41.47	41.70	-2	5,971	-0.03%
2020/03/31	2	40.50	5	40.31	40.45	-3	5,882	-0.05%
2020/03/30	28	38.10	29	37.08	38.30	-1	5,801	-0.02%
2020/03/27	12	37.94	3	38.10	36.75	9	5,793	0.16%
2020/03/26	0	0.00	5	36.24	36.50	-5	5,722	-0.09%
2020/03/25	5	35.67	1	36.50	35.60	4	5,689	0.07%
2020/03/23	6	31.28	7	31.70	31.10	-1	5,890	-0.02%
2020/03/20	0	0.00	8	33.60	33.40	-8	6,019	-0.13%
2020/03/19	1	31.30	1	31.25	31.05	0	5,957	0.00%
2020/03/18	12	35.38	2	35.30	34.50	10	5,950	0.17%
2020/03/17	3	36.30	2.2	36.43	35.20	0.8	6,035	0.01%
2020/03/16	5	40.26	5	39.20	39.00	0	6,167	0.00%
2020/03/13	6	40.15	2	40.60	42.75	4	6,130	0.07%
2020/03/12	10	44.72	44	44.69	44.15	-34	6,072	-0.56%
2020/03/11	2	49.30	4	49.34	48.95	-2	6,103	-0.03%
2020/03/10	2	48.98	1	48.55	49.60	1	6,198	0.02%
2020/03/09	8	50.15	27	50.94	49.20	-19	6,206	-0.31%
2020/03/06	1	52.60	1	52.10	52.70	0	6,156	0.00%
2020/03/05	2	52.75	0	0.00	52.50	2	6,247	0.03%
2020/03/04	8	52.16	6	52.38	52.70	2	6,363	0.03%
2020/03/03	36	53.50	4	53.50	52.60	32	6,535	0.49%
2020/02/27	230	51.74	0	0.00	51.60	230	6,949	3.31%	大買/鉅額交易
2020/02/26	0	0.00	5	53.34	52.60	-5	6,936	-0.07%
2020/02/25	10	55.16	14	55.22	54.30	-4	6,965	-0.06%
2020/02/24	9	55.40	17	56.02	55.80	-8	6,912	-0.12%
2020/02/21	5	54.68	0	0.00	54.20	5	6,832	0.07%
2020/02/20	3	54.33	4	54.23	54.10	-1	7,202	-0.01%
2020/02/19	3	52.90	5	53.14	53.70	-2	7,179	-0.03%
2020/02/18	7	52.86	11	52.19	52.40	-4	7,190	-0.06%
2020/02/17	7	53.74	13	53.50	54.20	-6	7,103	-0.08%
2020/02/14	2	53.15	13	53.07	53.00	-11	7,021	-0.16%
2020/02/13	10	53.00	5	52.92	53.00	5	7,030	0.07%
2020/02/12	8	52.63	7	52.79	52.70	1	6,933	0.01%
2020/02/11	1	50.10	4	50.66	51.20	-3	6,750	-0.04%
2020/02/10	3	48.75	1	48.85	48.75	2	6,657	0.03%
2020/02/07	11	50.54	7	51.86	50.20	4	6,601	0.06%
2020/02/06	2	50.50	9.3	50.79	51.30	-7.3	6,432	-0.11%
2020/02/05	2	47.00	0	0.00	46.65	2	6,383	0.03%
2020/02/04	2	47.20	2	47.28	47.20	0	6,436	0.00%
2020/02/03	13	44.21	0	0.00	45.75	13	6,517	0.20%
2020/01/31	0	0.00	10	45.32	47.00	-10	6,613	-0.15%
2020/01/30	3	45.92	22	46.50	45.55	-19	6,898	-0.28%
2020/01/20	0	0.00	1	50.40	50.60	-1	7,056	-0.01%
2020/01/16	7	49.06	0	0.00	48.90	7	7,378	0.09%
2020/01/15	2	49.55	0	0.00	49.95	2	7,489	0.03%
2020/01/14	15	50.21	2	49.88	50.30	13	7,691	0.17%
2020/01/13	1	49.55	0	0.00	49.65	1	7,794	0.01%
2020/01/10	5	48.50	8	48.00	48.20	-3	7,916	-0.04%
2020/01/08	0	0.00	31	47.93	47.95	-31	8,495	-0.36%
2020/01/07	3	48.80	190	48.17	47.95	-187	8,524	-2.19%	大賣/鉅額交易
2020/01/03	0	0.00	3	50.67	51.00	-3	8,427	-0.04%
2020/01/02	8	51.80	0	0.00	51.50	8	8,399	0.10%
2019/12/31	4	52.25	3	51.80	51.80	1	8,375	0.01%
2019/12/30	1	51.90	1	52.60	51.90	0	8,395	0.00%
2019/12/26	1	51.50	0	0.00	51.50	1	8,452	0.01%
2019/12/23	3	52.33	2	51.80	52.20	1	8,517	0.01%
2019/12/20	8	53.53	0	0.00	53.30	8	8,486	0.09%
2019/12/19	2	53.70	1	53.80	54.10	1	8,595	0.01%
2019/12/18	0	0.00	20	55.10	54.40	-20	8,588	-0.23%
2019/12/17	22	55.82	9	55.51	56.00	13	8,552	0.15%
2019/12/13	5	53.72	7	55.11	54.40	-2	8,806	-0.02%
2019/12/12	3	55.30	7	55.16	55.00	-4	9,032	-0.04%
2019/12/11	34	55.00	38	55.02	54.70	-4	9,316	-0.04%
2019/12/10	20	53.58	14	54.30	53.40	6	9,089	0.07%
2019/12/09	25	54.65	7	53.96	53.60	18	9,208	0.20%
2019/12/06	6	54.25	1	55.00	54.30	5	9,375	0.05%
2019/12/05	4	54.00	55	53.35	54.00	-51	9,346	-0.55%
2019/12/04	5	51.90	1	52.20	52.20	4	9,356	0.04%
2019/12/02	1	50.60	1	51.40	51.40	0	9,286	0.00%
2019/11/29	7	52.91	19	53.14	53.10	-12	9,220	-0.13%
2019/11/28	10	54.00	83	54.03	53.50	-73	9,071	-0.80%
2019/11/27	104	53.43	168	53.64	54.00	-64	8,916	-0.72%	大買/大賣/
2019/11/26	59	51.01	16	51.09	50.40	43	8,457	0.51%
2019/11/25	12	49.83	1	50.70	49.70	11	8,368	0.13%
2019/11/22	5	51.62	2	51.10	50.50	3	8,329	0.04%
2019/11/21	31	51.54	2	52.25	52.40	29	8,236	0.35%
2019/11/20	35	51.24	17	51.26	50.90	18	8,143	0.22%
2019/11/19	72	52.10	29	51.57	50.70	43	7,953	0.54%
2019/11/18	1	49.00	7	49.02	49.10	-6	7,476	-0.08%
2019/11/15	2	47.65	2	47.83	48.40	0	7,428	0.00%
2019/11/14	3	47.15	3	47.12	46.80	0	7,373	0.00%
2019/11/13	3	47.13	6	47.78	48.00	-3	7,338	-0.04%
2019/11/12	3	47.40	2	47.43	47.50	1	7,295	0.01%
2019/11/11	1	46.25	0	0.00	46.25	1	7,237	0.01%
2019/11/08	3	46.78	5	46.64	46.60	-2	7,202	-0.03%
2019/11/07	1	47.50	1	47.50	47.50	0	7,151	0.00%
2019/11/06	1	48.00	51	47.51	48.00	-50	7,089	-0.71%
2019/11/05	1	48.55	3	48.58	48.00	-2	7,037	-0.03%
2019/11/04	7	48.70	7	49.11	48.65	0	7,028	0.00%
2019/11/01	0	0.00	10	48.35	48.90	-10	6,960	-0.14%
2019/10/31	20	47.55	21	47.96	48.25	-1	6,930	-0.01%
2019/10/30	3	48.08	5	48.17	47.80	-2	6,857	-0.03%
2019/10/29	53	49.00	3	47.83	48.80	50	6,787	0.74%
2019/10/28	48	48.25	13	48.19	48.40	35	6,693	0.52%
2019/10/25	46	48.75	48	49.43	49.30	-2	6,506	-0.03%
2019/10/24	7	47.81	64	48.00	47.90	-57	6,327	-0.90%
2019/10/23	3	47.57	18	47.35	47.30	-15	6,254	-0.24%
2019/10/22	1	46.35	9	46.74	47.10	-8	6,156	-0.13%
2019/10/21	15	45.98	3	46.00	46.20	12	5,978	0.20%
2019/10/18	41	45.62	15	45.44	45.45	26	5,877	0.44%
2019/10/17	9	45.19	3	45.38	45.50	6	5,737	0.10%
2019/10/16	1	44.15	6	43.80	44.15	-5	5,387	-0.09%
2019/10/15	2	41.45	3	41.60	41.85	-1	5,208	-0.02%
2019/10/14	5	40.85	12	41.00	41.20	-7	5,262	-0.13%
2019/10/09	1	39.90	4	39.88	39.85	-3	5,209	-0.06%
2019/10/08	13	40.97	2	40.45	40.35	11	5,197	0.21%
2019/10/07	6	41.48	0	0.00	41.00	6	5,198	0.12%
2019/10/04	1	41.10	1	40.95	40.85	0	5,159	0.00%
2019/10/03	7	40.94	0	0.00	41.15	7	5,142	0.14%
2019/10/02	1	41.00	4	41.18	41.45	-3	5,109	-0.06%
2019/10/01	8	41.04	3	41.20	41.20	5	5,084	0.10%
2019/09/27	1	42.00	1	43.10	41.90	0	5,013	0.00%
2019/09/25	4	43.50	3	43.60	43.20	1	4,941	0.02%
2019/09/24	3	44.60	0	0.00	43.00	3	4,951	0.06%
2019/09/23	4	44.86	7	45.11	44.65	-3	4,820	-0.06%
2019/09/20	2	44.78	23	45.00	44.75	-21	4,749	-0.44%
2019/09/19	0	0.00	47	45.29	45.65	-47	4,597	-1.02%
2019/09/18	70	46.12	70	45.28	45.75	0	4,439	0.00%
2019/09/17	21	45.37	12	45.46	45.40	9	4,183	0.22%
2019/09/16	87	44.69	80	44.89	45.20	7	3,920	0.18%
2019/09/12	40	42.07	0	0.00	42.15	40	3,511	1.14%
2019/09/11	2	41.80	0	0.00	42.05	2	3,488	0.06%
2019/09/10	1	41.85	1	42.50	41.40	0	3,321	0.00%
2019/09/09	2	42.00	4	41.75	41.70	-2	3,118	-0.06%
2019/09/06	1	41.10	10	41.20	41.25	-9	3,022	-0.30%
2019/09/05	0	0.00	2	40.03	39.90	-2	2,886	-0.07%
2019/09/04	1	39.95	1	39.65	39.45	0	2,883	0.00%
2019/09/03	0	0.00	2	39.63	39.50	-2	2,917	-0.07%
2019/09/02	2	39.15	0	0.00	39.15	2	2,882	0.07%
2019/08/30	4	38.95	26	39.28	39.05	-22	2,878	-0.76%
2019/08/29	8	37.86	0	0.00	37.85	8	2,846	0.28%
2019/08/28	0	0.00	1	38.25	37.70	-1	2,847	-0.04%
2019/08/27	8	38.46	0	0.00	37.85	8	2,833	0.28%
2019/08/26	0	0.00	1	37.85	37.85	-1	2,821	-0.04%
2019/08/23	5	37.59	0	0.00	37.65	5	2,821	0.18%
2019/08/22	1	37.60	0	0.00	37.50	1	2,823	0.04%
2019/08/21	5	37.13	7	37.14	37.20	-2	2,807	-0.07%
2019/08/19	5	38.67	12	38.70	38.10	-7	2,706	-0.26%
2019/08/14	3	38.55	0	0.00	38.50	3	2,682	0.11%
2019/08/13	1	38.15	7	38.36	38.40	-6	2,692	-0.22%
2019/08/12	2	38.33	6	38.60	38.60	-4	2,728	-0.15%
2019/08/08	1	38.00	0	0.00	38.00	1	2,750	0.04%
2019/08/07	5	37.90	0	0.00	37.50	5	2,769	0.18%
2019/08/06	2	37.33	3	37.13	37.60	-1	2,791	-0.04%
2019/08/05	6	38.21	1	38.15	38.10	5	2,827	0.18%
2019/08/02	1	38.50	1	38.40	39.00	0	2,862	0.00%
2019/08/01	1	39.40	0	0.00	39.35	1	2,902	0.03%
2019/07/31	11	38.43	0	0.00	39.85	11	2,992	0.37%
2019/07/30	21	39.81	2	40.45	39.30	19	2,961	0.64%
2019/07/29	1	43.70	2	43.25	42.85	-1	2,792	-0.04%
2019/07/26	2	43.13	17	43.52	43.60	-15	2,789	-0.54%
2019/07/25	5	43.05	7	43.06	43.45	-2	2,815	-0.07%
2019/07/24	5	42.40	11	42.54	42.45	-6	2,887	-0.21%
2019/07/23	1	42.35	3	42.30	41.80	-2	2,935	-0.07%
2019/07/22	0	0.00	1	41.60	41.60	-1	3,038	-0.03%
2019/07/19	0	0.00	1	42.10	41.55	-1	3,312	-0.03%
2019/07/18	7	42.02	0	0.00	41.65	7	3,414	0.21%
2019/07/17	4	42.69	7	42.59	42.35	-3	3,486	-0.09%
2019/07/16	10	42.38	16	42.28	42.65	-6	3,523	-0.17%
2019/07/15	5	40.80	0	0.00	40.75	5	3,709	0.13%
2019/07/12	4	40.59	0	0.00	40.55	4	4,255	0.09%
2019/07/11	7	40.94	0	0.00	40.75	7	4,576	0.15%
2019/07/08	6	40.73	0	0.00	40.70	6	4,568	0.13%
2019/07/04	0	0.00	5	40.90	41.40	-5	4,616	-0.11%
2019/07/03	2	40.90	0	0.00	40.70	2	4,695	0.04%
2019/07/02	10	40.60	1	40.90	41.15	9	4,833	0.19%
2019/07/01	2	40.70	2	40.60	40.55	0	4,955	0.00%
2019/06/28	1	39.60	0	0.00	39.75	1	4,927	0.02%
2019/06/27	2	39.65	0	0.00	39.55	2	4,968	0.04%
2019/06/24	2	40.25	0	0.00	40.25	2	5,065	0.04%
2019/06/21	0	0.00	1	40.40	40.20	-1	5,090	-0.02%
2019/06/20	2	40.95	0	0.00	41.30	2	5,067	0.04%
2019/06/19	15	40.83	10	40.65	40.65	5	5,066	0.10%
2019/06/18	0	0.00	1	40.70	40.15	-1	5,053	-0.02%
2019/06/17	1	40.90	4	41.50	40.80	-3	5,115	-0.06%
2019/06/14	3	40.65	0	0.00	40.60	3	5,118	0.06%
2019/06/12	1	40.15	0	0.00	40.10	1	5,137	0.02%
2019/06/11	15	40.93	3	40.88	40.30	12	5,115	0.23%
2019/06/05	0	0.00	10	40.38	40.05	-10	5,062	-0.20%
2019/05/30	1	40.15	1	40.00	39.50	0	5,077	0.00%
2019/05/28	1	38.75	0	0.00	38.40	1	5,091	0.02%
2019/05/27	1	38.50	0	0.00	38.40	1	5,090	0.02%
2019/05/24	1	38.60	0	0.00	38.70	1	5,110	0.02%
2019/05/23	2	38.20	0	0.00	38.50	2	5,114	0.04%
2019/05/22	1	39.00	0	0.00	39.00	1	5,140	0.02%
2019/05/17	7	38.88	0	0.00	38.80	7	5,404	0.13%
2019/05/16	5	39.84	0	0.00	39.40	5	5,380	0.09%
2019/05/15	0	0.00	1	40.45	40.60	-1	5,386	-0.02%
2019/05/13	11	39.60	3	39.63	39.90	8	5,335	0.15%
2019/05/10	14	41.37	2	41.20	40.70	12	5,261	0.23%
2019/05/09	1	41.30	19	41.41	41.50	-18	5,200	-0.35%
2019/05/08	15	42.45	18	42.79	42.35	-3	5,119	-0.06%
2019/05/07	20	44.42	7	44.10	44.10	13	5,002	0.26%
2019/05/06	4	44.35	1	44.20	44.20	3	4,999	0.06%
2019/05/03	1	45.60	0	0.00	45.65	1	5,010	0.02%
2019/05/02	2	45.55	0	0.00	45.35	2	4,974	0.04%
2019/04/30	22	44.08	22	44.36	46.60	0	4,917	0.00%
2019/04/29	4	45.80	1	45.50	45.20	3	4,760	0.06%
2019/04/26	1	46.70	20	47.00	46.55	-19	4,680	-0.41%
2019/04/25	49	47.78	3	47.50	46.95	46	4,559	1.01%
2019/04/24	1	52.20	5	50.54	50.60	-4	4,262	-0.09%
2019/04/23	1	50.50	0	0.00	51.40	1	4,141	0.02%
2019/04/22	0	0.00	2	52.10	50.90	-2	4,052	-0.05%
2019/04/19	3	52.90	2	54.30	52.30	1	3,967	0.03%
2019/04/18	4	52.15	13	53.05	52.90	-9	3,686	-0.24%
2019/04/17	3	49.67	20	50.46	50.60	-17	3,166	-0.54%
2019/04/12	10	44.60	1	44.65	44.40	9	2,918	0.31%
2019/04/11	4	44.76	1	44.40	44.50	3	2,942	0.10%
2019/04/08	6	48.84	7	48.94	48.45	-1	2,808	-0.04%
2019/04/03	11	47.19	50	46.42	47.25	-39	2,703	-1.44%
2019/04/01	5	45.32	22	45.44	44.70	-17	2,545	-0.67%
2019/03/29	1	44.70	7	44.59	45.10	-6	2,505	-0.24%
2019/03/28	0	0.00	2	44.00	44.10	-2	2,478	-0.08%
2019/03/27	0.2	43.55	2	44.60	43.50	-1.8	2,508	-0.07%
2019/03/26	10	44.00	13	44.09	43.80	-3	2,456	-0.12%
2019/03/25	3	42.63	1	42.65	42.65	2	2,421	0.08%
2019/03/22	1	43.30	15	43.44	43.45	-14	2,417	-0.58%
2019/03/21	7	43.31	6	43.05	43.05	1	2,444	0.04%
2019/03/20	9	43.19	14	43.15	43.55	-5	2,474	-0.20%
2019/03/19	12	42.65	0	0.00	42.65	12	2,650	0.45%
2019/03/18	12	41.88	4	41.95	42.00	8	2,716	0.29%
2019/03/14	1	41.10	0	0.00	41.10	1	2,886	0.03%
2019/03/13	5	41.30	1	41.40	41.25	4	2,970	0.13%
2019/03/12	0	0.00	6	41.83	41.60	-6	3,020	-0.20%
2019/03/08	7	41.08	0	0.00	41.00	7	3,236	0.22%
2019/03/07	0	0.00	222	41.80	41.50	-222	3,309	-6.71%	大賣/鉅額交易
2019/03/06	10	42.50	0	0.00	42.30	10	3,336	0.30%
2019/03/05	1	42.20	1	42.20	42.20	0	3,354	0.00%
2019/03/04	9	41.90	0	0.00	42.00	9	3,385	0.27%
2019/02/27	0	0.00	2	42.45	42.45	-2	3,379	-0.06%
2019/02/25	3	43.35	3	43.18	43.35	0	3,408	0.00%
2019/02/22	6	42.85	2	42.95	42.85	4	3,416	0.12%
2019/02/21	5	42.87	0	0.00	42.95	5	3,499	0.14%
2019/02/20	6	42.93	2	43.48	43.45	4	3,498	0.11%
2019/02/19	10	43.48	5	43.04	43.15	5	3,520	0.14%
2019/02/18	9	46.23	10	46.38	46.40	-1	3,369	-0.03%
2019/02/15	2	45.35	3	45.62	45.50	-1	3,306	-0.03%
2019/02/14	1	45.70	1	45.50	45.50	0	3,305	0.00%
2019/02/13	0	0.00	1	45.15	45.15	-1	3,264	-0.03%
2019/02/11	1	44.50	1	44.30	44.10	0	3,245	0.00%
2019/01/30	0	0.00	1	44.10	44.10	-1	3,246	-0.03%
2019/01/28	3	43.90	6	44.34	43.75	-3	3,245	-0.09%
2019/01/25	0	0.00	1	44.10	44.00	-1	3,277	-0.03%
2019/01/24	29	43.86	28	43.74	44.20	1	3,246	0.03%
2019/01/23	0	0.00	2	41.90	42.25	-2	3,197	-0.06%
2019/01/22	3	41.82	0	0.00	41.85	3	3,212	0.09%
2019/01/21	0	0.00	1	42.70	42.50	-1	3,227	-0.03%
2019/01/18	0	0.00	2	42.40	42.10	-2	3,253	-0.06%
2019/01/17	3	41.77	0	0.00	41.50	3	3,268	0.09%
2019/01/16	2	42.25	0	0.00	42.00	2	3,259	0.06%
2019/01/15	3	42.18	0	0.00	41.80	3	3,269	0.09%
2019/01/14	0	0.00	1	41.95	42.00	-1	3,263	-0.03%
2019/01/11	6	41.58	0	0.00	41.30	6	3,266	0.18%
2019/01/10	2	41.85	0	0.00	42.00	2	3,247	0.06%
2019/01/09	10	42.86	2	42.80	42.65	8	3,235	0.25%
2019/01/08	1	43.60	0	0.00	42.75	1	3,216	0.03%
2019/01/07	1	42.80	3	43.17	43.60	-2	3,175	-0.06%
2019/01/04	3	40.47	2	40.78	40.70	1	3,153	0.03%
2019/01/03	1	41.70	4	41.83	41.80	-3	3,205	-0.09%
2018/12/28	1	43.50	0	0.00	43.60	1	3,213	0.03%
2018/12/25	1	45.40	0	0.00	45.55	1	3,257	0.03%
2018/12/24	1	46.40	2	46.30	46.45	-1	3,351	-0.03%
2018/12/20	2	44.63	0	0.00	43.90	2	3,499	0.06%
2018/12/19	1	45.85	0	0.00	45.85	1	3,503	0.03%
2018/12/18	2	46.80	0	0.00	46.65	2	3,541	0.06%
2018/12/14	1	47.05	2	46.90	47.00	-1	3,898	-0.03%
2018/12/13	0	0.00	1	47.45	47.90	-1	3,935	-0.03%
2018/12/12	48	50.28	12	48.17	47.55	36	4,138	0.87%
2018/12/11	4	48.23	9	48.01	49.50	-5	4,085	-0.12%
2018/12/10	7	46.01	1	46.85	45.60	6	3,999	0.15%
2018/12/07	2	48.63	6	48.28	48.40	-4	3,917	-0.10%
2018/12/06	3	47.00	1	46.35	47.00	2	3,817	0.05%
2018/12/05	1	47.70	3	47.70	47.70	-2	3,731	-0.05%
2018/12/04	0	0.00	3	47.28	47.70	-3	3,687	-0.08%
2018/12/03	1	45.70	3	47.18	47.10	-2	3,597	-0.06%
2018/11/29	0	0.00	4	43.29	43.50	-4	3,399	-0.12%
2018/11/26	0	0.00	3	41.70	41.10	-3	3,295	-0.09%
2018/11/23	4	41.34	0	0.00	41.00	4	3,287	0.12%
2018/11/21	4	43.88	0	0.00	43.60	4	3,266	0.12%
2018/11/20	5	45.55	11	44.87	44.80	-6	3,232	-0.19%
2018/11/19	0	0.00	15	44.02	44.35	-15	3,141	-0.48%
2018/11/16	0	0.00	2	44.30	44.50	-2	3,103	-0.06%
2018/11/15	0	0.00	11	40.88	41.80	-11	3,033	-0.36%
2018/11/14	24	39.52	0	0.00	39.30	24	3,001	0.80%
2018/11/13	4	39.56	1	39.70	40.00	3	3,032	0.10%
2018/11/06	0	0.00	3	42.10	41.35	-3	3,103	-0.10%
2018/11/02	1	41.70	2	42.65	42.80	-1	3,093	-0.03%
2018/11/01	0	0.00	1	41.00	41.05	-1	3,054	-0.03%
2018/10/31	0	0.00	2	40.00	40.45	-2	3,041	-0.07%
2018/10/30	0	0.00	1	39.10	39.00	-1	3,033	-0.03%
2018/10/29	2	39.75	16	39.42	39.20	-14	3,038	-0.46%
2018/10/25	4	41.16	1	40.75	40.65	3	3,101	0.10%
2018/10/23	3	44.37	2	43.80	43.55	1	3,173	0.03%
2018/10/22	0	0.00	2	44.08	44.45	-2	3,195	-0.06%
2018/10/19	1	43.20	0	0.00	43.55	1	3,191	0.03%
2018/10/18	1	43.70	0	0.00	43.85	1	3,207	0.03%
2018/10/17	5	44.68	0	0.00	44.60	5	3,217	0.16%
2018/10/16	1	44.50	0	0.00	44.25	1	3,205	0.03%
2018/10/12	1	43.35	0	0.00	43.50	1	3,200	0.03%
2018/10/11	6	43.10	17	42.75	42.60	-11	3,196	-0.34%
2018/10/08	2	48.75	2	47.80	48.05	0	3,176	0.00%
2018/10/05	8	48.49	3	47.80	48.35	5	3,190	0.16%
2018/10/04	2	52.40	0	0.00	52.20	2	3,106	0.06%
2018/10/03	3	52.70	0	0.00	52.20	3	3,098	0.10%
2018/10/02	0	0.00	5	54.60	53.20	-5	3,079	-0.16%
2018/09/28	0	0.00	2	52.65	52.00	-2	2,940	-0.07%
2018/09/27	1	54.20	0	0.00	53.30	1	2,888	0.03%
2018/09/26	5	53.70	1	53.60	53.70	4	2,826	0.14%
2018/09/25	0	0.00	1	55.10	55.10	-1	2,801	-0.04%
2018/09/21	6	56.10	1	55.40	55.70	5	2,757	0.18%
2018/09/20	11	57.97	34	58.57	56.10	-23	2,679	-0.86%
2018/09/19	14	55.92	13	56.15	55.70	1	2,379	0.04%
2018/09/18	15	55.01	54	55.18	55.70	-39	2,297	-1.70%
2018/09/17	68	52.82	71	53.10	53.90	-3	2,058	-0.15%
2018/09/14	0	0.00	1	48.40	49.40	-1	1,905	-0.05%
2018/09/13	4	48.55	2	48.30	48.50	2	1,908	0.10%
2018/09/12	1	47.95	0	0.00	47.85	1	1,949	0.05%
2018/09/11	7	46.94	0	0.00	47.20	7	1,990	0.35%
2018/09/10	1	47.85	0	0.00	46.95	1	2,012	0.05%
2018/09/07	4	48.06	0	0.00	48.00	4	2,031	0.20%
2018/09/05	2	50.00	0	0.00	50.00	2	2,045	0.10%
2018/09/04	0	0.00	1	50.10	50.00	-1	2,070	-0.05%
2018/08/31	1	49.35	0	0.00	49.30	1	2,141	0.05%
2018/08/29	0	0.00	1	49.40	48.80	-1	2,216	-0.05%
2018/08/28	0	0.00	4	48.29	48.95	-4	2,246	-0.18%
2018/08/24	1	47.50	0	0.00	47.10	1	2,293	0.04%
2018/08/23	3	47.70	0	0.00	47.80	3	2,337	0.13%
2018/08/22	6	47.70	0	0.00	47.35	6	2,458	0.24%
2018/08/21	0	0.00	2	47.23	47.60	-2	2,538	-0.08%
2018/08/20	5	47.52	2	48.10	47.00	3	2,737	0.11%
2018/08/17	2	49.00	0	0.00	48.90	2	2,698	0.07%
2018/08/16	3	49.10	0	0.00	49.10	3	2,697	0.11%
2018/08/15	2	49.95	0	0.00	49.70	2	2,705	0.07%
2018/08/14	5	49.15	0	0.00	49.70	5	2,748	0.18%
2018/08/13	6	50.57	0	0.00	50.30	6	2,743	0.22%
2018/08/06	5	52.20	0	0.00	52.30	5	2,746	0.18%
2018/08/02	8	52.69	0	0.00	51.90	8	2,798	0.29%
2018/08/01	0	0.00	1	54.40	54.40	-1	2,745	-0.04%
2018/07/31	2	55.20	0	0.00	55.00	2	2,811	0.07%
2018/07/30	3	56.90	3	56.83	56.30	0	2,768	0.00%
2018/07/27	7	55.89	9	55.97	56.00	-2	2,683	-0.07%
2018/07/26	2	54.40	0	0.00	54.30	2	2,639	0.08%
2018/07/25	6	54.73	0	0.00	54.30	6	2,642	0.23%
2018/07/23	2	53.60	1	53.70	53.20	1	2,593	0.04%
2018/07/19	1	54.60	2	54.80	54.20	-1	2,633	-0.04%
2018/07/18	1	54.50	1	54.80	54.70	0	2,645	0.00%
2018/07/17	4	53.73	4	54.30	53.60	0	2,612	0.00%
2018/07/12	0	0.00	1	52.20	51.80	-1	2,519	-0.04%
2018/07/11	1	51.40	0	0.00	51.60	1	2,508	0.04%
2018/07/06	1	50.10	1	50.80	51.00	0	2,515	0.00%
2018/07/05	0	0.00	1	51.70	51.40	-1	2,487	-0.04%
2018/07/02	1	51.40	0	0.00	51.40	1	2,483	0.04%
2018/06/27	3	53.47	0	0.00	51.80	3	2,501	0.12%
2018/06/26	2	51.85	0	0.00	53.30	2	2,492	0.08%
2018/06/25	6	53.83	0	0.00	53.00	6	2,486	0.24%
2018/06/22	2	55.40	0	0.00	55.30	2	2,467	0.08%
2018/06/20	0	0.00	2	56.50	57.20	-2	2,440	-0.08%
2018/06/19	3	55.17	10	55.32	55.20	-7	2,414	-0.29%
2018/06/15	8	55.40	0	0.00	55.00	8	2,431	0.33%
2018/06/13	0	0.00	1	57.00	55.70	-1	2,473	-0.04%
2018/06/12	4	57.03	1	56.40	56.40	3	2,522	0.12%
2018/06/08	3	58.17	0	0.00	57.80	3	2,846	0.11%
2018/06/07	1	60.80	2	60.15	59.00	-1	2,888	-0.03%
2018/06/06	2	59.05	0	0.00	59.00	2	3,147	0.06%
2018/06/05	1	58.80	0	0.00	58.70	1	3,322	0.03%
2018/06/04	1	59.80	0	0.00	58.80	1	3,278	0.03%
2018/06/01	6	58.25	0	0.00	59.00	6	3,255	0.18%
2018/05/31	4	58.63	0	0.00	57.50	4	3,234	0.12%
2018/05/30	4	59.33	2	60.20	58.50	2	3,228	0.06%
2018/05/29	26	59.78	3	60.00	59.60	23	3,124	0.74%
2018/05/28	11	59.83	17	59.58	60.00	-6	3,067	-0.20%
2018/05/23	0	0.00	1	55.80	55.50	-1	2,931	-0.03%
2018/05/22	0	0.00	1	56.70	56.60	-1	2,916	-0.03%
2018/05/21	0	0.00	1	55.60	55.60	-1	2,864	-0.03%
2018/05/18	0	0.00	4	54.10	54.20	-4	2,853	-0.14%
2018/05/16	0	0.00	1	55.20	54.80	-1	2,876	-0.03%
2018/05/14	2	55.55	0	0.00	56.60	2	2,943	0.07%
2018/05/11	20	56.75	20	57.31	55.70	0	2,958	0.00%
2018/05/10	2	54.40	0	0.00	54.20	2	2,906	0.07%
2018/05/09	0	0.00	1	53.80	54.10	-1	2,922	-0.03%
2018/05/08	8	53.73	8	54.95	55.30	0	2,959	0.00%
2018/05/03	0	0.00	1	50.80	50.40	-1	3,005	-0.03%
2018/04/26	1	50.10	1	49.00	49.00	0	3,070	0.00%
2018/04/25	0	0.00	1	50.40	50.40	-1	3,064	-0.03%
2018/04/24	2	50.10	1	50.10	50.10	1	3,060	0.03%
2018/04/23	1	52.60	0	0.00	52.60	1	3,080	0.03%
2018/04/20	6	53.60	0	0.00	54.10	6	3,108	0.19%
2018/04/19	2	54.45	9	54.58	54.30	-7	3,135	-0.22%
2018/04/17	0	0.00	1	52.40	52.10	-1	3,175	-0.03%
2018/04/16	7	52.13	0	0.00	52.20	7	3,275	0.21%
2018/04/10	0	0.00	2	55.10	54.00	-2	3,455	-0.06%
2018/04/09	0	0.00	2	55.20	55.00	-2	3,452	-0.06%
2018/04/03	0	0.00	11	54.00	54.30	-11	3,478	-0.32%
2018/04/02	0	0.00	3	55.30	54.60	-3	3,484	-0.09%
2018/03/31	7	56.89	0	0.00	55.80	7	3,507	0.20%
2018/03/29	0	0.00	1	56.60	55.80	-1	3,714	-0.03%
2018/03/27	0	0.00	1	55.80	55.60	-1	3,708	-0.03%
2018/03/22	0	0.00	2	55.80	55.40	-2	3,776	-0.05%
2018/03/21	0	0.00	3	57.30	56.80	-3	3,781	-0.08%
2018/03/20	0	0.00	1	56.10	56.40	-1	3,774	-0.03%
2018/03/19	1	56.00	2	56.85	57.30	-1	3,837	-0.03%
2018/03/16	3	56.27	0	0.00	56.10	3	3,883	0.08%
2018/03/15	2	56.45	3	57.23	57.70	-1	3,907	-0.03%
2018/03/14	32	56.38	28	56.83	57.10	4	3,863	0.10%
2018/03/13	0	0.00	1	54.30	54.30	-1	3,681	-0.03%
2018/03/12	21	55.45	8	55.11	54.80	13	3,709	0.35%
2018/03/09	34	53.89	24	53.83	55.00	10	3,552	0.28%
2018/03/07	0	0.00	1	49.85	49.75	-1	3,795	-0.03%
2018/03/05	3	50.93	2	50.70	49.50	1	3,854	0.03%
2018/03/02	1	51.70	9	51.60	52.10	-8	3,849	-0.21%
2018/03/01	7	51.26	5	51.30	51.70	2	3,840	0.05%
2018/02/26	2	50.80	0	0.00	50.90	2	3,916	0.05%
2018/02/09	1	46.65	1	45.40	46.65	0	4,011	0.00%
2018/02/08	0	0.00	1	47.75	47.65	-1	4,013	-0.02%
2018/02/07	1	49.00	1	48.75	48.60	0	4,031	0.00%
2018/02/06	2	47.00	0	0.00	46.05	2	4,040	0.05%
2018/02/05	0	0.00	20	49.35	49.80	-20	3,986	-0.50%
2018/02/02	4	49.81	0	0.00	49.85	4	3,972	0.10%
2018/02/01	6	50.15	0	0.00	50.10	6	3,970	0.15%
2018/01/31	3	51.10	1	50.60	50.40	2	3,969	0.05%
2018/01/30	8	51.33	1	51.70	52.40	7	3,977	0.18%
2018/01/29	1	52.40	0	0.00	51.80	1	3,890	0.03%
2018/01/24	30	54.00	31	53.81	53.50	-1	3,999	-0.03%
2018/01/19	2	52.25	0	0.00	52.10	2	4,146	0.05%
2018/01/18	1	52.20	4	52.30	52.60	-3	4,144	-0.07%
2018/01/17	0	0.00	3	51.00	51.90	-3	4,129	-0.07%
2018/01/16	2	50.90	0	0.00	51.20	2	4,099	0.05%
2018/01/12	0	0.00	2	50.80	50.90	-2	4,089	-0.05%
2018/01/11	2	49.95	3	49.82	49.80	-1	4,086	-0.02%
2018/01/10	3	50.30	5	50.10	50.60	-2	4,192	-0.05%
2018/01/09	4	52.88	4	52.28	51.70	0	4,129	0.00%
2018/01/08	1	53.70	7	53.90	54.00	-6	4,071	-0.15%
2018/01/05	1	55.70	0	0.00	55.50	1	4,063	0.02%
2018/01/04	7	55.46	7	55.83	56.40	0	4,033	0.00%
2018/01/03	4	55.13	1	55.30	55.40	3	4,027	0.07%
2018/01/02	2	55.00	4	54.90	54.80	-2	4,018	-0.05%

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

景碩

券商分點績效/獲利分析

兆豐-新竹 券商分點個股進出 兆豐-新竹 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析