景碩 (3189)-康和-板橋券商分點個股進出

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
94.5
漲跌
▼0.3
漲幅
-0.32%
成交量
1,787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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	3	94.17	1	94.40	94.50	2	3,208	0.06%
2024/05/06	2	94.30	0	0.00	94.80	2	3,233	0.06%
2024/05/03	1	96.50	4	96.33	95.40	-3	3,252	-0.09%
2024/05/02	3	94.57	1	95.20	95.20	2	3,258	0.06%
2024/04/30	4	94.83	0	0.00	95.30	4	3,273	0.12%
2024/04/29	0	0.00	3	98.00	97.90	-3	3,272	-0.09%
2024/04/26	4	96.85	0	0.00	97.00	4	3,299	0.12%
2024/04/24	0	0.00	2	97.75	97.10	-2	3,321	-0.06%
2024/04/22	0	0.00	1	95.20	94.50	-1	3,319	-0.03%
2024/04/19	0.3	93.80	2	94.80	94.00	-1.7	3,302	-0.05%
2024/04/18	3	96.27	0	0.00	95.80	3	3,262	0.09%
2024/04/16	0.1	95.80	0	0.00	96.00	0.1	3,277	0.00%
2024/04/15	1	97.00	0	0.00	97.20	1	3,263	0.03%
2024/04/12	5.3	98.35	0.2	99.15	97.80	5.1	3,248	0.16%
2024/04/11	1	99.70	1	99.33	101.00	0	3,219	0.00%
2024/04/10	1	99.70	1	100.50	99.70	0	3,225	0.00%
2024/04/09	1	99.90	0	0.00	101.00	1	3,217	0.03%
2024/04/08	2.2	100.33	0	0.00	101.00	2.2	3,226	0.07%
2024/04/03	2	102.75	0	103.00	102.00	2	3,206	0.06%
2024/04/02	0	0.00	7	102.79	103.00	-7	3,189	-0.22%
2024/04/01	0	0.00	2	101.50	101.50	-2	3,171	-0.06%
2024/03/29	1	98.90	3	99.60	98.70	-2	3,152	-0.06%
2024/03/28	0	0.00	0	99.20	98.90	0	3,145	0.00%
2024/03/27	4	99.03	0	0.00	99.40	4	3,142	0.13%
2024/03/26	2	99.90	5	100.50	99.70	-3	3,197	-0.09%
2024/03/20	0	0.00	3	102.67	103.00	-3	3,478	-0.09%
2024/03/19	1	99.40	2	99.90	99.30	-1	3,381	-0.03%
2024/03/18	1	94.80	5	96.92	98.00	-4	3,289	-0.12%
2024/03/15	2	92.55	0	0.00	92.10	2	3,205	0.06%
2024/03/13	5	95.58	0	0.00	94.80	5	3,147	0.16%
2024/03/12	6	97.17	1	99.30	96.70	5	3,150	0.16%
2024/03/08	0	0.00	4	96.50	97.00	-4	3,218	-0.12%
2024/03/07	2	94.45	1	94.90	93.80	1	3,206	0.03%
2024/03/05	1	96.20	0	0.00	96.20	1	3,234	0.03%
2024/03/01	0	0.00	1	98.00	96.90	-1	3,278	-0.03%
2024/02/29	1	95.60	2	97.00	96.70	-1	3,317	-0.03%
2024/02/27	2	96.20	0	0.00	96.20	2	3,302	0.06%
2024/02/26	2	99.60	3	99.90	99.20	-1	3,266	-0.03%
2024/02/23	3	99.37	0	0.00	98.80	3	3,289	0.09%
2024/02/22	1	101.50	0	0.00	100.50	1	3,360	0.03%
2024/02/21	1.4	101.63	0	0.00	101.50	1.4	3,360	0.04%
2024/02/20	3	102.83	1	104.50	102.00	2	3,383	0.06%
2024/02/19	1	104.50	5	104.60	104.00	-4	3,367	-0.12%
2024/02/16	0	0.00	1	103.00	102.00	-1	3,341	-0.03%
2024/02/15	2	101.50	0.4	101.00	101.00	1.6	3,344	0.05%
2024/02/05	3	100.67	0	0.00	101.00	3	3,353	0.09%
2024/02/02	0	0.00	6	102.67	102.50	-6	3,370	-0.18%
2024/02/01	2	99.50	6	100.58	100.50	-4	3,348	-0.12%
2024/01/31	5.2	101.99	2	101.50	100.50	3.2	3,349	0.10%
2024/01/30	9.2	105.68	14	105.64	103.50	-4.8	3,341	-0.14%
2024/01/29	1	102.00	2	101.50	101.50	-1	3,102	-0.03%
2024/01/26	4	99.45	1	100.00	100.00	3	3,122	0.10%
2024/01/25	1	101.00	1	101.00	101.00	0	3,144	0.00%
2024/01/24	2	100.51	2	101.50	100.50	0	3,168	0.00%
2024/01/23	0	0.00	3	102.00	101.50	-3	3,285	-0.09%
2024/01/22	1	99.90	3	99.73	100.00	-2	3,233	-0.06%
2024/01/19	0	0.00	3	98.07	98.40	-3	3,225	-0.09%
2024/01/17	1	96.20	0	0.00	96.00	1	3,291	0.03%
2024/01/16	1	97.00	2	97.75	97.90	-1	3,285	-0.03%
2024/01/15	0	0.00	2	96.90	97.10	-2	3,278	-0.06%
2024/01/12	1	95.60	0	0.00	95.70	1	3,286	0.03%
2024/01/10	3	97.17	0	0.00	96.40	3	3,311	0.09%
2024/01/09	0	0.00	1	99.40	98.60	-1	3,279	-0.03%
2024/01/08	1	97.80	4	98.78	97.80	-3	3,279	-0.09%
2024/01/05	2	97.20	0	0.00	97.10	2	3,300	0.06%
2024/01/04	3	97.10	0	0.00	97.70	3	3,316	0.09%
2024/01/03	0	0.00	0	98.80	97.80	0	3,327	0.00%
2024/01/02	2.5	98.68	0	0.00	98.20	2.5	3,316	0.08%
2023/12/29	2	99.45	10	99.30	99.70	-8	3,300	-0.24%
2023/12/28	1	99.30	3	99.20	99.50	-2	3,302	-0.06%
2023/12/27	2	99.80	0	0.00	99.60	2	3,320	0.06%
2023/12/26	1	101.00	1	101.00	100.50	0	3,327	0.00%
2023/12/25	0	0.00	8	99.88	100.00	-8	3,355	-0.24%
2023/12/22	1	99.30	0	0.00	99.10	1	3,356	0.03%
2023/12/21	0	0.00	3	99.87	99.60	-3	3,369	-0.09%
2023/12/20	2	98.45	4	99.43	98.70	-2	3,275	-0.06%
2023/12/19	4	97.05	1	98.60	98.30	3	3,213	0.09%
2023/12/18	20	98.37	10	100.00	97.70	10	3,130	0.32%
2023/12/15	2	101.00	0	0.00	101.50	2	3,048	0.07%
2023/12/14	1	101.50	0	0.00	102.00	1	2,953	0.03%
2023/12/12	1	103.00	3	104.17	103.50	-2	3,017	-0.07%
2023/12/11	0	0.00	3	103.67	103.00	-3	3,041	-0.10%
2023/12/07	1	101.50	0	0.00	101.50	1	3,059	0.03%
2023/12/06	2	102.75	0	0.00	101.50	2	3,040	0.07%
2023/12/05	0	0.00	3	104.50	104.50	-3	2,998	-0.10%
2023/12/04	4	102.00	8	101.25	102.50	-4	2,940	-0.14%
2023/12/01	0	0.00	7	99.13	100.50	-7	2,932	-0.24%
2023/11/30	4	98.28	1.2	98.84	98.90	2.8	2,907	0.10%
2023/11/29	5	98.56	12	98.79	99.30	-7	2,894	-0.24%
2023/11/28	0	0.00	4	97.63	98.00	-4	2,858	-0.14%
2023/11/27	9	97.76	7	98.81	96.40	2	2,838	0.07%
2023/11/24	1	96.70	4	97.33	97.70	-3	2,792	-0.11%
2023/11/23	2.2	97.49	0	0.00	96.90	2.2	2,815	0.08%
2023/11/22	3	97.10	1	96.80	96.80	2	2,807	0.07%
2023/11/21	4	99.13	8	98.90	98.40	-4	2,789	-0.14%
2023/11/20	4	96.83	2	97.00	97.20	2	2,716	0.07%
2023/11/16	1	96.50	0	0.00	96.80	1	2,681	0.04%
2023/11/15	1	95.60	0	0.00	96.20	1	2,676	0.04%
2023/11/13	3	95.33	3	95.50	95.60	0	2,651	0.00%
2023/11/10	1	93.70	0	0.00	92.90	1	2,632	0.04%
2023/11/09	6	94.60	1	94.60	94.60	5	2,604	0.19%
2023/11/07	4	96.18	0	0.00	95.50	4	2,646	0.15%
2023/11/06	3	97.60	6	97.33	97.80	-3	2,627	-0.11%
2023/11/03	1	98.20	5	97.48	98.70	-4	2,610	-0.15%
2023/11/02	0	0.00	13	96.92	96.50	-13	2,579	-0.50%
2023/11/01	12	95.74	2	96.35	96.00	10	2,564	0.39%
2023/10/31	10	94.83	6	95.13	94.80	4	2,548	0.16%
2023/10/30	6	94.52	2	94.20	94.20	4	2,556	0.16%
2023/10/27	1	95.30	0	0.00	95.10	1	2,675	0.04%
2023/10/26	2	95.70	2	94.95	96.20	0	2,731	0.00%
2023/10/25	6	98.40	1	99.10	97.70	5	2,717	0.18%
2023/10/24	1	99.90	0	0.00	99.90	1	2,780	0.04%
2023/10/23	10	101.00	0	0.00	101.00	10	2,819	0.35%
2023/10/20	2	100.75	0	0.00	101.00	2	2,879	0.07%
2023/10/18	0	0.00	3	101.83	101.50	-3	3,003	-0.10%
2023/10/17	1	102.00	1	103.50	102.00	0	3,050	0.00%
2023/10/16	3	101.50	5	101.00	101.50	-2	3,354	-0.06%
2023/10/13	4	103.75	0	0.00	103.00	4	3,733	0.11%
2023/10/12	4	104.63	0	0.00	105.50	4	3,766	0.11%
2023/10/11	1	105.00	0	0.00	105.00	1	3,821	0.03%
2023/10/06	3	107.83	0	0.00	107.50	3	3,975	0.08%
2023/10/05	1	108.00	2	108.50	108.50	-1	4,096	-0.02%
2023/10/04	2	105.50	2	105.50	107.00	0	4,141	0.00%
2023/10/03	4	107.13	1	107.00	106.50	3	4,150	0.07%
2023/10/02	7	108.93	0	0.00	108.00	7	4,173	0.17%
2023/09/28	0	0.00	4	108.50	108.50	-4	4,182	-0.10%
2023/09/27	1	105.50	0	0.00	105.00	1	4,198	0.02%
2023/09/26	4	107.38	1	106.00	105.50	3	4,207	0.07%
2023/09/22	4	108.75	2	110.50	109.50	2	4,227	0.05%
2023/09/21	4	109.63	0	0.00	110.50	4	4,203	0.10%
2023/09/20	2	110.50	6	111.75	110.50	-4	4,210	-0.10%
2023/09/19	0	0.00	3	113.50	113.00	-3	4,184	-0.07%
2023/09/18	2	113.25	1	114.50	113.50	1	4,212	0.02%
2023/09/15	6	112.67	4	112.00	113.50	2	4,225	0.05%
2023/09/14	1	111.50	4	112.13	111.50	-3	4,173	-0.07%
2023/09/13	0	0.00	1	110.00	110.00	-1	4,150	-0.02%
2023/09/12	0	0.00	2	109.75	109.50	-2	4,155	-0.05%
2023/09/08	1	108.50	2	108.50	108.50	-1	4,233	-0.02%
2023/09/07	1	108.50	2	109.25	108.50	-1	4,262	-0.02%
2023/09/06	0	0.00	11	109.41	110.00	-11	4,251	-0.26%
2023/09/05	0	0.00	9	108.89	109.00	-9	4,240	-0.21%
2023/09/04	0	0.00	2	108.50	108.50	-2	4,288	-0.05%
2023/09/01	0	0.00	2	107.25	107.00	-2	4,337	-0.05%
2023/08/30	2	105.75	0	0.00	105.50	2	4,449	0.04%
2023/08/29	2	105.50	5	105.60	106.00	-3	4,587	-0.07%
2023/08/28	1	102.00	2	102.25	102.50	-1	4,584	-0.02%
2023/08/25	4	102.25	3	103.00	101.50	1	4,632	0.02%
2023/08/24	4	104.38	12	104.42	105.00	-8	4,670	-0.17%
2023/08/23	0	0.00	1	102.50	103.00	-1	4,823	-0.02%
2023/08/22	0	0.00	1	103.00	102.50	-1	4,965	-0.02%
2023/08/21	2	101.75	0	0.00	102.00	2	5,160	0.04%
2023/08/18	0	0.00	0	103.25	103.00	0	5,180	0.00%
2023/08/17	0	0.00	1.2	102.83	103.00	-1.2	5,219	-0.02%
2023/08/16	2	101.25	2	102.75	102.50	0	5,227	0.00%
2023/08/15	1.5	102.33	0	0.00	101.50	1.5	5,251	0.03%
2023/08/14	5	102.40	1	101.51	101.00	4	5,294	0.07%
2023/08/11	3	104.50	0	0.00	105.50	3	5,265	0.06%
2023/08/10	4	104.63	0	0.00	104.50	4	5,294	0.08%
2023/08/09	0	0.00	1	107.00	107.00	-1	5,297	-0.02%
2023/08/08	0	0.00	11	106.45	106.00	-11	5,285	-0.21%
2023/08/07	2	106.75	2	107.50	107.50	0	5,304	0.00%
2023/08/04	3	107.67	0	0.00	108.50	3	5,292	0.06%
2023/08/02	2	108.50	8	109.56	108.50	-6	5,317	-0.11%
2023/08/01	1	107.00	11	107.73	107.00	-10	5,279	-0.19%
2023/07/31	7	104.64	0	0.00	103.50	7	5,192	0.13%
2023/07/28	0	0.00	3	106.67	106.50	-3	5,139	-0.06%
2023/07/27	8	107.63	0	0.00	106.50	8	5,160	0.16%
2023/07/26	3	110.00	5	110.10	109.00	-2	5,209	-0.04%
2023/07/25	6	110.17	0	0.00	110.00	6	5,305	0.11%
2023/07/24	0	0.00	1	110.50	110.50	-1	5,305	-0.02%
2023/07/21	5	109.70	12	110.00	110.00	-7	5,361	-0.13%
2023/07/20	4	113.50	2	113.25	112.50	2	5,399	0.04%
2023/07/19	31	118.60	16	117.19	113.50	15	5,363	0.28%
2023/07/18	26	119.02	19	117.32	120.50	7	5,106	0.14%
2023/07/17	4	113.00	2	113.25	113.50	2	4,771	0.04%
2023/07/14	6	112.08	2	112.75	111.50	4	4,833	0.08%
2023/07/13	17	110.74	11	111.86	110.00	6	4,768	0.13%
2023/07/12	9	113.22	5	116.20	113.50	4	4,617	0.09%
2023/07/11	0	0.00	2	115.50	115.50	-2	4,515	-0.04%
2023/07/07	1	114.00	0.9	128.00	115.50	0.1	4,487	0.00%
2023/07/06	2	117.00	2	117.00	117.00	0	4,488	0.00%
2023/07/05	1	117.00	3	117.67	117.00	-2	4,484	-0.04%
2023/07/04	1	116.00	1	117.50	117.00	0	4,497	0.00%
2023/06/30	0	0.00	3	116.33	116.50	-3	4,545	-0.07%
2023/06/29	0.8	114.00	1	115.00	115.00	-0.2	4,603	0.00%
2023/06/28	4	112.88	2	115.00	112.00	2	4,609	0.04%
2023/06/27	1	113.50	0	0.00	113.50	1	4,635	0.02%
2023/06/26	0	0.00	2	116.50	116.50	-2	4,656	-0.04%
2023/06/21	0	0.00	1	116.00	115.50	-1	4,835	-0.02%
2023/06/19	2	115.00	0	0.00	114.50	2	5,026	0.04%
2023/06/16	3	115.00	0	0.00	115.00	3	5,101	0.06%
2023/06/15	1	117.00	2	118.00	116.50	-1	5,109	-0.02%
2023/06/14	0	0.00	7	116.50	117.00	-7	5,097	-0.14%
2023/06/13	0	0.00	1	115.50	115.00	-1	5,123	-0.02%
2023/06/12	0	0.00	3.2	113.24	113.50	-3.2	5,181	-0.06%
2023/06/09	2	111.00	0	0.00	112.00	2	5,216	0.04%
2023/06/08	14	113.11	2	111.50	111.50	12	5,251	0.23%
2023/06/07	18	115.92	0	0.00	116.00	18	5,260	0.34%
2023/06/06	2	117.50	1	117.50	117.50	1	5,269	0.02%
2023/06/05	2	117.50	4	119.38	119.00	-2	5,305	-0.04%
2023/06/02	0	0.00	3	119.00	118.00	-3	5,298	-0.06%
2023/05/31	3	116.50	1	116.00	116.50	2	5,425	0.04%
2023/05/30	1	115.50	3	116.00	115.50	-2	5,456	-0.04%
2023/05/29	108.1	116.04	105	116.62	116.00	3.1	5,453	0.06%	大買/大賣/
2023/05/26	3	115.33	7	116.29	115.50	-4	5,331	-0.08%
2023/05/25	8	113.06	10.1	113.79	112.00	-2.1	5,240	-0.04%
2023/05/24	2	110.75	1.1	110.98	111.00	1	5,096	0.02%
2023/05/23	0	0.00	6	113.25	112.50	-6	5,155	-0.12%
2023/05/22	1	109.50	0	0.00	111.00	1	5,175	0.02%
2023/05/19	1	110.50	0	0.00	110.50	1	5,241	0.02%
2023/05/18	0.1	111.25	2	111.25	112.00	-1.9	5,344	-0.04%
2023/05/17	0	0.00	4	109.13	109.50	-4	5,421	-0.07%
2023/05/16	1.3	107.77	0	0.00	108.00	1.3	5,506	0.02%
2023/05/15	2	107.25	1	106.50	106.50	1	5,544	0.02%
2023/05/12	3	108.83	0	0.00	109.00	3	5,573	0.05%
2023/05/11	1	110.00	6	109.75	109.50	-5	5,615	-0.09%
2023/05/10	1	110.00	0	0.00	110.00	1	5,636	0.02%
2023/05/09	2.9	110.69	4	111.00	111.00	-1.1	5,678	-0.02%
2023/05/08	5	111.30	6	111.42	111.00	-1	5,818	-0.02%
2023/05/05	0	0.00	1	109.50	109.50	-1	5,843	-0.02%
2023/05/04	0	0.00	2	108.00	108.00	-2	5,960	-0.03%
2023/05/02	27	107.04	22	109.25	106.50	5	6,160	0.08%
2023/04/28	2	111.00	3	111.50	110.50	-1	6,142	-0.02%
2023/04/27	5	107.00	0	0.00	107.50	5	6,023	0.08%
2023/04/26	0	0.00	4	108.00	109.50	-4	6,040	-0.07%
2023/04/25	4	106.38	20	105.60	104.50	-16	6,022	-0.27%
2023/04/24	20	107.95	1	107.50	108.50	19	5,935	0.32%
2023/04/21	0	0.00	1	110.50	107.50	-1	5,962	-0.02%
2023/04/20	10	109.50	16	108.44	107.50	-6	5,966	-0.10%
2023/04/19	28	109.70	13	108.88	108.50	15	6,045	0.25%
2023/04/18	0	0.00	3	113.50	112.50	-3	6,016	-0.05%
2023/04/17	1	113.50	1	113.00	113.50	0	6,085	0.00%
2023/04/14	0	0.00	1	114.00	113.50	-1	6,137	-0.02%
2023/04/13	0	0.00	23	113.78	113.50	-23	6,169	-0.37%
2023/04/12	7	115.36	6	115.08	115.00	1	6,195	0.02%
2023/04/11	0	0.00	3	115.33	115.50	-3	6,252	-0.05%
2023/04/10	0	0.00	2	114.00	114.00	-2	6,268	-0.03%
2023/04/07	104	114.01	101	115.97	114.00	3	6,313	0.05%	大買/大賣/
2023/04/06	1	114.50	1.1	116.56	116.00	-0.1	6,292	0.00%
2023/03/31	18	117.56	0	0.00	116.00	18	6,397	0.28%
2023/03/30	0	0.00	17	116.53	116.00	-17	6,554	-0.26%
2023/03/28	8	114.19	3	114.17	113.00	5	7,272	0.07%
2023/03/27	2	115.75	6	116.17	115.50	-4	7,392	-0.05%
2023/03/24	21	118.26	6	118.58	117.00	15	7,644	0.20%
2023/03/23	0	0.00	4	118.38	119.00	-4	7,473	-0.05%
2023/03/22	3	118.00	14	117.25	117.50	-11	7,466	-0.15%
2023/03/21	3	117.83	7	117.43	117.00	-4	7,428	-0.05%
2023/03/20	0	0.00	1	116.50	116.00	-1	7,431	-0.01%
2023/03/17	3	115.50	4	115.38	116.00	-1	7,633	-0.01%
2023/03/16	3	114.83	3	115.50	113.50	0	7,892	0.00%
2023/03/15	3	115.67	1	115.00	115.00	2	8,401	0.02%
2023/03/14	0	0.00	3	113.67	113.50	-3	8,566	-0.04%
2023/03/13	0	0.00	1	114.00	114.00	-1	8,944	-0.01%
2023/03/10	9	113.17	1	114.50	113.00	8	9,091	0.09%
2023/03/09	1	115.50	0	0.00	115.50	1	9,511	0.01%
2023/03/08	0	0.00	1	116.00	116.50	-1	9,555	-0.01%
2023/03/07	3	115.50	0	0.00	115.50	3	9,625	0.03%
2023/03/06	0	0.00	3	118.17	118.00	-3	9,665	-0.03%
2023/03/03	3	116.33	9	115.89	116.50	-6	9,774	-0.06%
2023/03/02	11	111.18	12	112.79	113.00	-1	9,703	-0.01%
2023/03/01	10	108.00	14	110.14	111.50	-4	9,719	-0.04%
2023/02/24	1	108.50	3	109.00	108.50	-2	9,782	-0.02%
2023/02/23	0	0.00	2	109.75	110.50	-2	9,857	-0.02%
2023/02/22	3	109.00	1	108.50	108.50	2	10,099	0.02%
2023/02/21	2	109.00	2	111.25	111.00	0	10,281	0.00%
2023/02/20	4	109.50	0	0.00	109.00	4	10,426	0.04%
2023/02/17	4	109.50	20.2	109.13	110.00	-16.2	10,640	-0.15%
2023/02/16	7	111.36	0	0.00	111.50	7	10,961	0.06%
2023/02/15	2	110.00	8	110.00	111.50	-6	11,501	-0.05%
2023/02/14	0	0.00	6	108.33	109.00	-6	11,654	-0.05%
2023/02/13	1	105.50	0	0.00	105.00	1	12,340	0.01%
2023/02/09	1	110.00	3	109.83	109.00	-2	12,945	-0.02%
2023/02/08	0	0.00	6	109.50	110.00	-6	13,163	-0.05%
2023/02/07	8	109.31	0	0.00	109.50	8	13,350	0.06%
2023/02/06	5	108.60	8	108.13	108.50	-3	13,602	-0.02%
2023/02/03	2	115.25	5	115.70	115.00	-3	13,644	-0.02%
2023/02/02	4	118.63	0	0.00	119.00	4	13,761	0.03%
2023/02/01	17	116.41	2	116.50	117.00	15	13,847	0.11%
2023/01/31	2.1	111.53	6	112.33	112.50	-3.9	13,907	-0.03%
2023/01/30	11	111.95	6	110.58	111.50	5	14,327	0.03%
2023/01/17	2	107.75	1.1	108.12	108.00	0.9	14,615	0.01%
2023/01/16	2	106.50	3	107.67	108.50	-1	15,173	-0.01%
2023/01/13	5	107.40	3	108.00	105.50	2	15,301	0.01%
2023/01/11	0	0.00	2	107.75	107.00	-2	15,764	-0.01%
2023/01/10	1	106.00	2	106.75	106.50	-1	16,253	-0.01%
2023/01/09	5	107.10	3	107.67	107.50	2	16,589	0.01%
2023/01/06	1	106.50	3	105.00	106.50	-2	16,673	-0.01%
2023/01/05	2	105.00	3	103.83	102.50	-1	16,733	-0.01%
2023/01/04	4	103.38	0	0.00	103.00	4	16,804	0.02%
2023/01/03	0	0.00	1	105.50	106.00	-1	16,887	-0.01%
2022/12/29	3	106.00	5	104.80	106.00	-2	17,146	-0.01%
2022/12/28	1	104.50	12	106.46	104.50	-11	17,392	-0.06%
2022/12/27	14	107.64	16	107.34	107.50	-2	17,562	-0.01%
2022/12/23	18	107.08	4	105.00	107.00	14	17,780	0.08%
2022/12/22	5	107.00	0	0.00	107.00	5	17,871	0.03%
2022/12/21	5	105.10	5	104.20	106.50	0	17,832	0.00%
2022/12/20	7.2	107.06	13.1	107.50	109.50	-5.8	17,695	-0.03%
2022/12/19	1	113.00	5.1	113.49	112.00	-4.1	17,412	-0.02%
2022/12/16	9	112.94	0	0.00	112.00	9	17,414	0.05%
2022/12/15	3	117.50	0	0.00	118.00	3	17,256	0.02%
2022/12/14	3	115.67	0	0.00	116.50	3	17,352	0.02%
2022/12/13	3	114.67	0	0.00	115.00	3	17,372	0.02%
2022/12/09	19	119.58	9	119.39	117.50	10	17,309	0.06%
2022/12/08	3	119.83	3	119.83	120.00	0	17,160	0.00%
2022/12/07	29	124.69	15	123.80	121.50	14	17,051	0.08%
2022/12/06	12	137.00	2	139.00	134.50	10	16,598	0.06%
2022/12/05	23	138.83	27	138.70	138.50	-4	16,437	-0.02%
2022/12/02	11	132.05	4	132.38	133.00	7	16,119	0.04%
2022/12/01	0	0.00	28	129.98	130.50	-28	16,148	-0.17%
2022/11/30	4	121.88	3	122.17	122.50	1	15,750	0.01%
2022/11/29	8	120.69	10	120.00	121.00	-2	15,778	-0.01%
2022/11/28	18	119.56	2	121.00	122.00	16	15,889	0.10%
2022/11/25	23	122.04	6	122.00	120.50	17	16,141	0.11%
2022/11/24	3	120.17	2	119.00	120.00	1	15,990	0.01%
2022/11/23	0	0.00	1	119.00	117.50	-1	15,932	-0.01%
2022/11/21	1	117.50	0	0.00	117.00	1	15,944	0.01%
2022/11/18	9	118.89	4	118.63	116.00	5	15,912	0.03%
2022/11/17	19	119.97	0	0.00	120.00	19	15,766	0.12%
2022/11/16	0	0.00	11	122.68	121.50	-11	15,764	-0.07%
2022/11/15	6	119.33	1	119.00	121.50	5	15,744	0.03%
2022/11/14	4	121.00	20.3	121.23	119.00	-16.3	15,626	-0.10%
2022/11/11	9.1	121.26	48	122.35	119.50	-38.9	15,359	-0.25%
2022/11/10	31	111.98	3	112.00	113.00	28	14,764	0.19%
2022/11/09	72	111.13	147	110.87	113.50	-75	14,573	-0.51%	大賣/
2022/11/08	57.3	107.19	48	107.57	106.50	9.3	14,070	0.07%
2022/11/07	122	103.16	126	104.37	104.00	-4	13,845	-0.03%	大買/大賣/
2022/11/04	27	104.57	2	105.25	105.00	25	13,717	0.18%
2022/11/03	28	106.29	51	107.48	106.50	-23	13,615	-0.17%
2022/11/02	40	107.78	79	108.04	107.50	-39	13,553	-0.29%
2022/11/01	0	0.00	4	105.13	105.00	-4	13,357	-0.03%
2022/10/31	247	105.42	129	104.90	104.50	118	13,314	0.89%	大買/大賣/鉅額交易
2022/10/28	2	104.75	6	104.83	103.50	-4	13,372	-0.03%
2022/10/27	43	102.80	32	103.83	104.00	11	13,498	0.08%
2022/10/26	27	102.72	24	101.35	101.50	3	13,425	0.02%
2022/10/25	31	103.68	43	104.33	104.50	-12	13,090	-0.09%
2022/10/24	9	104.44	7	105.57	102.50	2	12,999	0.02%
2022/10/21	2	101.25	5.1	101.61	100.00	-3.1	12,968	-0.02%
2022/10/20	7	99.24	6	98.33	100.50	1	13,114	0.01%
2022/10/19	2	104.00	6	104.00	102.00	-4	13,204	-0.03%
2022/10/18	17	102.32	7	103.00	102.50	10	13,000	0.08%
2022/10/17	7	97.91	8	100.63	103.50	-1	12,646	-0.01%
2022/10/14	6	96.47	10	96.86	99.50	-4	12,567	-0.03%
2022/10/13	4	92.60	0	0.00	90.50	4	12,680	0.03%
2022/10/12	3	94.40	6	95.32	95.30	-3	12,686	-0.02%
2022/10/11	3	94.77	3.2	95.01	92.50	-0.2	12,786	0.00%
2022/10/07	28	100.13	25	102.00	100.50	3	12,896	0.02%
2022/10/06	8	99.69	7	99.50	100.50	1	12,854	0.01%
2022/10/05	11	99.09	14	99.30	99.00	-3	12,920	-0.02%
2022/10/04	4	97.60	12	98.59	99.90	-8	12,821	-0.06%
2022/10/03	8	92.34	4	94.18	94.40	4	12,678	0.03%
2022/09/30	3	90.13	3	90.87	93.00	0	12,805	0.00%
2022/09/29	13	92.88	11	90.43	90.30	2	12,880	0.02%
2022/09/28	7	94.54	7	92.77	92.00	0	12,806	0.00%
2022/09/27	3	93.60	7	95.86	96.70	-4	12,851	-0.03%
2022/09/26	6	95.83	12	96.05	92.60	-6	12,840	-0.05%
2022/09/23	12	100.33	10	98.80	98.00	2	12,910	0.02%
2022/09/22	12	100.71	10.2	100.02	100.00	1.8	12,866	0.01%
2022/09/21	1	104.00	1	102.50	103.00	0	12,833	0.00%
2022/09/20	11	104.55	13	104.81	105.00	-2	12,853	-0.02%
2022/09/19	0.5	105.00	0	0.00	105.50	0.5	12,941	0.00%
2022/09/16	11	106.55	10	105.50	105.50	1	13,033	0.01%
2022/09/15	2	108.00	0	0.00	108.00	2	13,263	0.02%
2022/09/14	1	108.50	1	109.50	109.50	0	13,373	0.00%
2022/09/13	13	111.69	11	111.59	111.50	2	13,424	0.01%
2022/09/12	3	114.50	1	115.00	114.00	2	13,462	0.01%
2022/09/08	2	112.00	13.2	110.61	111.50	-11.2	13,670	-0.08%
2022/09/07	16	107.28	1	109.00	108.50	15	13,949	0.11%
2022/09/06	20	113.13	21	112.26	112.00	-1	14,099	-0.01%
2022/09/05	6	113.00	5	113.50	111.50	1	14,128	0.01%
2022/09/02	5.8	111.43	6	112.92	111.50	-0.2	14,070	0.00%
2022/09/01	27.5	113.96	17.6	114.77	111.50	9.9	13,951	0.07%
2022/08/31	2	123.00	1	123.50	123.00	1	13,744	0.01%
2022/08/29	1	122.00	1	121.50	121.50	0	13,856	0.00%
2022/08/26	4	128.50	1	131.00	127.00	3	13,872	0.02%
2022/08/25	12	128.00	12	127.54	129.00	0	13,911	0.00%
2022/08/24	7	126.79	6	128.00	125.50	1	14,102	0.01%
2022/08/23	14	132.57	11	129.18	128.50	3	14,148	0.02%
2022/08/22	7	137.93	5	137.00	136.50	2	14,263	0.01%
2022/08/19	9	135.61	8	136.75	137.00	1	14,409	0.01%
2022/08/18	0.6	133.00	0	0.00	134.00	0.6	14,598	0.00%
2022/08/17	1	133.00	3	133.00	133.00	-2	14,786	-0.01%
2022/08/16	2	134.50	0	0.00	134.00	2	14,910	0.01%
2022/08/15	10	135.15	9	136.06	135.50	1	14,923	0.01%
2022/08/12	2	131.00	14	131.36	131.00	-12	14,717	-0.08%
2022/08/11	3	130.33	2	130.50	128.00	1	14,565	0.01%
2022/08/10	14	128.61	10	127.00	125.50	4	14,606	0.03%
2022/08/09	10	129.30	9	128.89	129.50	1	14,629	0.01%
2022/08/08	3	128.67	1	128.50	129.00	2	14,652	0.01%
2022/08/05	1	126.00	5	126.00	126.50	-4	14,664	-0.03%
2022/08/04	5	123.00	5	121.90	121.00	0	14,570	0.00%
2022/08/03	9	124.89	6	125.50	124.00	3	14,372	0.02%
2022/08/02	10	129.30	5	131.00	130.00	5	14,162	0.04%
2022/08/01	2	133.25	0	0.00	134.00	2	14,122	0.01%
2022/07/29	4	134.13	13	134.23	136.00	-9	14,179	-0.06%
2022/07/28	16	133.66	7	133.21	130.50	9	14,090	0.06%
2022/07/27	0	0.00	1	147.00	149.00	-1	13,770	-0.01%
2022/07/26	3	145.67	1	149.50	141.50	2	13,583	0.01%
2022/07/25	8	145.06	6.4	142.80	146.00	1.6	13,607	0.01%
2022/07/22	5	145.00	5	144.50	145.00	0	13,846	0.00%
2022/07/21	0	0.00	1	140.00	145.00	-1	14,210	-0.01%
2022/07/20	3	138.50	5	139.90	138.50	-2	14,200	-0.01%
2022/07/18	5	138.00	5	136.50	137.00	0	14,026	0.00%
2022/07/15	3	132.50	1.3	131.97	133.50	1.7	13,869	0.01%
2022/07/13	0	0.00	2.2	128.62	128.50	-2.2	13,674	-0.02%
2022/07/12	2	127.00	0	0.00	126.00	2	13,583	0.01%
2022/07/08	5	134.50	5	134.51	135.00	0	13,560	0.00%
2022/07/07	6	134.33	6	133.25	134.00	0	13,480	0.00%
2022/07/06	10	129.25	11	131.64	127.50	-1	13,380	-0.01%
2022/07/05	5	132.00	7	129.14	133.00	-2	13,413	-0.01%
2022/07/04	2.6	133.27	1.1	132.44	130.50	1.5	13,325	0.01%
2022/07/01	3	130.17	7	132.71	130.00	-4	13,481	-0.03%
2022/06/30	11.2	143.48	11	141.14	142.50	0.2	13,388	0.00%
2022/06/29	1	141.50	0	0.00	143.00	1	13,495	0.01%
2022/06/28	0	0.00	1	141.00	144.00	-1	13,495	-0.01%
2022/06/24	0.6	141.50	0	0.00	142.50	0.6	13,538	0.00%
2022/06/23	4	142.25	2	137.50	138.50	2	13,436	0.01%
2022/06/22	0	0.00	0.1	146.00	145.00	-0.1	13,301	0.00%
2022/06/21	16	151.75	17	146.71	153.00	-1	13,194	-0.01%
2022/06/20	5	143.00	6	145.50	143.00	-1	13,158	-0.01%
2022/06/17	0.7	147.00	0	0.00	148.00	0.7	13,111	0.01%
2022/06/16	5	146.00	5	146.50	143.00	0	13,017	0.00%
2022/06/15	3	157.33	2	150.26	148.00	1	12,813	0.01%
2022/06/14	1	162.00	1	158.00	163.00	0	12,769	0.00%
2022/06/13	2	162.00	0	0.00	161.00	2	12,835	0.02%
2022/06/10	8	167.94	7	165.79	168.00	1	12,980	0.01%
2022/06/09	3.8	167.86	2	172.00	167.50	1.8	12,990	0.01%
2022/06/08	1	167.50	3	169.50	168.50	-2	12,915	-0.02%
2022/06/07	3	167.67	1	167.00	166.50	2	12,937	0.02%
2022/06/06	5.5	169.45	7	169.07	170.00	-1.5	13,001	-0.01%
2022/06/02	10	164.50	10	165.95	167.50	0	13,095	0.00%
2022/06/01	14	167.50	11.5	168.46	166.00	2.5	13,153	0.02%
2022/05/31	6.5	171.37	5	172.30	175.00	1.5	13,006	0.01%
2022/05/30	11.7	171.81	13.1	170.05	172.50	-1.4	12,960	-0.01%
2022/05/27	23.1	161.00	24	162.44	160.50	-0.9	12,843	-0.01%
2022/05/26	7	154.71	10	157.10	156.50	-3	13,010	-0.02%
2022/05/25	31	161.13	27	159.15	164.50	4	13,056	0.03%
2022/05/24	7	166.79	13	165.23	160.50	-6	12,946	-0.05%
2022/05/23	1	173.00	0	0.00	171.50	1	12,797	0.01%
2022/05/19	0	0.00	1	171.50	173.50	-1	12,806	-0.01%
2022/05/18	0	0.00	1	175.53	175.00	-1	12,902	-0.01%
2022/05/16	3	169.67	1.1	171.10	169.50	1.9	12,833	0.01%
2022/05/13	0.1	171.00	2	171.50	172.50	-1.9	12,711	-0.01%
2022/05/12	0	0.00	1	167.00	164.00	-1	12,656	-0.01%
2022/05/11	1	168.00	0	0.00	168.00	1	12,661	0.01%
2022/05/10	1	170.50	0	0.00	172.00	1	12,687	0.01%
2022/05/09	1	169.00	0	0.00	166.50	1	12,792	0.01%
2022/05/06	3	170.67	1	170.50	170.50	2	12,849	0.02%
2022/05/05	9	184.89	2	185.25	181.00	7	12,688	0.06%
2022/05/04	5	177.60	5	177.30	177.00	0	12,499	0.00%
2022/05/03	3	172.67	2	173.00	175.00	1	12,356	0.01%
2022/04/29	1	172.00	1	165.00	171.50	0	12,334	0.00%
2022/04/28	6	160.50	4	160.63	160.50	2	12,098	0.02%
2022/04/27	4	161.50	6	164.00	167.50	-2	11,828	-0.02%
2022/04/26	21	172.88	20	171.75	168.50	1	11,380	0.01%
2022/04/25	0	0.00	1	176.00	178.00	-1	11,284	-0.01%
2022/04/22	3	185.33	0.4	185.69	184.00	2.6	11,231	0.02%
2022/04/21	1.5	194.98	0	0.00	197.00	1.5	11,195	0.01%
2022/04/20	0.6	191.00	0	0.00	192.50	0.6	11,212	0.01%
2022/04/19	0.3	188.00	0	0.00	188.50	0.3	11,181	0.00%
2022/04/18	2.1	180.12	0	0.00	184.00	2.1	11,184	0.02%
2022/04/13	0	0.00	1	182.00	187.00	-1	11,354	-0.01%
2022/04/12	2	183.75	2	184.25	185.50	0	11,335	0.00%
2022/04/11	10	184.00	1.5	183.69	182.50	8.5	11,225	0.08%
2022/04/08	0	0.00	0.3	195.11	192.00	-0.3	11,119	0.00%
2022/04/07	1	204.00	26.1	199.56	192.50	-25.1	11,093	-0.23%
2022/04/06	16.3	201.26	1.6	200.20	205.00	14.7	10,782	0.14%
2022/04/01	2.7	197.40	3	196.35	202.50	-0.3	10,648	0.00%
2022/03/31	1	198.00	0	0.00	194.50	1	10,713	0.01%
2022/03/30	0.3	197.50	30	197.07	198.00	-29.7	10,682	-0.28%
2022/03/29	9	195.00	11.3	198.32	193.50	-2.3	10,621	-0.02%
2022/03/28	1	201.00	2	199.75	201.00	-1	10,430	-0.01%
2022/03/25	3	205.33	1	208.00	203.00	2	10,409	0.02%
2022/03/24	0	0.00	6	202.42	202.00	-6	10,308	-0.06%
2022/03/23	272.3	201.90	0	202.50	199.50	272.3	10,287	2.65%	大買/鉅額交易
2022/03/22	7	193.86	3	192.83	193.50	4	10,185	0.04%
2022/03/21	0.4	192.00	0	0.00	192.00	0.4	10,192	0.00%
2022/03/18	0.6	185.50	1	183.71	188.00	-0.4	10,105	0.00%
2022/03/17	5	181.37	4	181.88	186.50	1	10,020	0.01%
2022/03/16	2	173.50	3.1	172.73	172.50	-1.1	9,818	-0.01%
2022/03/15	5.1	180.08	19	174.31	172.00	-13.9	9,746	-0.14%
2022/03/14	18	194.61	0	0.00	188.00	18	9,658	0.19%
2022/03/11	1	190.00	0.5	191.50	193.00	0.5	9,703	0.00%
2022/03/10	10.6	194.82	3	196.67	197.00	7.6	9,742	0.08%
2022/03/09	2	185.00	0	0.00	186.00	2	9,942	0.02%
2022/03/08	1	188.00	2	190.25	185.50	-1	10,028	-0.01%
2022/03/07	2.1	198.81	3.2	202.42	197.00	-1.1	9,976	-0.01%
2022/03/04	2	218.25	1	219.00	217.50	1	10,116	0.01%
2022/03/02	7	218.93	4	221.88	222.50	3	10,300	0.03%
2022/03/01	16	232.78	11	231.64	224.50	5	10,268	0.05%
2022/02/25	7.8	220.37	8	223.25	227.00	-0.2	9,965	0.00%
2022/02/23	0	0.00	1	212.00	213.50	-1	9,527	-0.01%
2022/02/21	1	215.50	0	0.00	216.50	1	9,569	0.01%
2022/02/18	0	0.00	1.1	219.53	218.00	-1.1	9,639	-0.01%
2022/02/17	1	217.50	0	0.00	214.50	1	9,695	0.01%
2022/02/16	6	220.50	16	222.28	217.50	-10	9,885	-0.10%
2022/02/15	15.2	214.99	0	0.00	215.50	15.2	9,957	0.15%
2022/02/14	2	215.50	0.1	218.00	215.50	1.9	10,091	0.02%
2022/02/11	2	220.00	3	222.00	221.50	-1	10,208	-0.01%
2022/02/10	6	225.75	1	219.50	221.00	5	10,273	0.05%
2022/02/09	10	223.85	2	221.50	224.50	8	10,328	0.08%
2022/02/08	5	207.20	2	209.75	210.00	3	10,357	0.03%
2022/02/07	0.2	201.00	1	203.50	202.50	-0.8	10,415	-0.01%
2022/01/26	1.3	200.47	0	0.00	201.50	1.3	10,728	0.01%
2022/01/25	1	201.50	1	199.00	198.00	0	11,165	0.00%
2022/01/24	1	196.50	1	194.00	206.00	0	11,590	0.00%
2022/01/21	2	205.75	1	202.50	200.50	1	12,083	0.01%
2022/01/19	1	215.50	1	210.50	213.00	0	13,147	0.00%
2022/01/18	1	219.50	2	218.50	217.50	-1	13,603	-0.01%
2022/01/17	3	206.17	3	208.17	208.50	0	13,734	0.00%
2022/01/14	3	195.50	3	197.17	201.00	0	14,096	0.00%
2022/01/13	4	198.75	4.9	200.99	200.50	-0.9	14,596	-0.01%
2022/01/12	7	202.57	1.2	201.28	201.00	5.8	15,503	0.04%
2022/01/11	4	203.38	3	205.00	200.00	1	15,874	0.01%
2022/01/10	1.3	207.61	3	203.83	206.50	-1.7	16,040	-0.01%
2022/01/07	3	214.67	4	214.00	212.50	-1	16,284	-0.01%
2022/01/05	3	231.00	1.3	234.97	230.00	1.7	16,749	0.01%
2022/01/04	8.3	238.22	2	234.00	235.50	6.3	17,006	0.04%
2022/01/03	0	0.00	1	239.50	236.00	-1	17,532	-0.01%
2021/12/30	5	239.10	5	233.40	233.00	0	17,819	0.00%
2021/12/29	1	238.00	0	0.00	236.50	1	17,930	0.01%
2021/12/27	41	248.48	7	243.54	237.00	34	18,566	0.18%
2021/12/24	7	238.29	1	238.00	238.50	6	18,515	0.03%
2021/12/23	13	236.12	13	237.08	237.50	0	18,745	0.00%
2021/12/22	2	232.00	2	232.00	232.00	0	18,920	0.00%
2021/12/21	0.1	228.00	0	0.00	229.00	0.1	19,147	0.00%
2021/12/20	0	0.00	1	227.50	226.50	-1	19,327	-0.01%
2021/12/17	6	233.75	7	230.21	231.00	-1	19,509	-0.01%
2021/12/16	1	231.00	3	231.83	233.50	-2	19,787	-0.01%
2021/12/15	5	225.30	6	227.33	227.00	-1	19,869	-0.01%
2021/12/14	2	223.75	1	222.00	220.00	1	19,971	0.01%
2021/12/13	2.6	227.64	3	230.00	230.50	-0.4	20,096	0.00%
2021/12/10	2	223.25	2	228.75	225.50	0	20,165	0.00%
2021/12/09	4	233.63	2.5	235.90	229.50	1.5	20,198	0.01%
2021/12/08	3.5	234.14	5	236.70	237.00	-1.5	20,324	-0.01%
2021/12/07	3	235.17	1.5	231.47	228.00	1.5	20,560	0.01%
2021/12/06	0	0.00	1.3	237.36	237.00	-1.3	20,856	-0.01%
2021/12/03	3	241.83	8	238.38	241.00	-5	21,325	-0.02%
2021/12/02	2	228.50	2	230.00	230.00	0	21,728	0.00%
2021/12/01	13	229.92	10.5	228.69	228.00	2.5	22,102	0.01%
2021/11/30	0	0.00	1	238.50	240.50	-1	22,466	0.00%
2021/11/29	6.5	229.31	7	227.71	234.00	-0.5	22,504	0.00%
2021/11/26	0	0.00	0.6	233.11	231.00	-0.6	22,542	0.00%
2021/11/25	2	236.75	7	240.36	239.00	-5	22,725	-0.02%
2021/11/24	4	238.00	7	238.29	234.50	-3	22,834	-0.01%
2021/11/23	3	231.67	1	233.00	232.00	2	23,249	0.01%
2021/11/22	2.6	233.54	2	234.00	238.00	0.6	23,423	0.00%
2021/11/19	2.5	236.20	1	239.50	235.00	1.5	23,817	0.01%
2021/11/18	2	234.50	1	237.00	236.50	1	24,138	0.00%
2021/11/17	5.5	239.27	18	236.42	243.00	-12.5	24,245	-0.05%
2021/11/16	14	234.50	10	234.50	236.00	4	24,279	0.02%
2021/11/15	8	247.19	3.5	246.00	243.00	4.5	24,276	0.02%
2021/11/12	3.5	251.87	14	252.04	251.00	-10.5	24,240	-0.04%
2021/11/11	4	247.12	1	248.50	243.50	3	24,079	0.01%
2021/11/09	4	247.75	5	246.20	243.50	-1	23,930	0.00%
2021/11/08	8	241.38	15.6	242.18	242.50	-7.6	23,982	-0.03%
2021/11/05	0	0.00	3	246.67	249.50	-3	23,957	-0.01%
2021/11/04	3.2	241.78	3	243.00	242.00	0.2	23,880	0.00%
2021/11/03	4.3	236.64	14	233.00	241.50	-9.7	23,773	-0.04%
2021/11/02	23	240.20	23	235.46	233.00	0	23,548	0.00%
2021/11/01	28	249.00	15.8	245.48	239.50	12.2	23,279	0.05%
2021/10/29	9.9	245.14	4.6	245.22	244.00	5.3	22,958	0.02%
2021/10/28	2	248.75	5.3	247.46	246.50	-3.3	22,556	-0.01%
2021/10/27	16	251.78	18.1	250.59	249.50	-2.1	22,275	-0.01%
2021/10/26	27	244.09	25	244.66	236.00	2	21,599	0.01%
2021/10/25	12	239.04	11.2	240.89	245.00	0.8	21,430	0.00%
2021/10/22	24	235.31	26	237.17	236.50	-2	21,501	-0.01%
2021/10/21	174	238.89	22	240.61	233.00	152	21,414	0.71%	大買/鉅額交易
2021/10/20	14.2	242.29	13.2	243.92	248.00	1	20,975	0.00%
2021/10/19	5	223.00	5	231.10	237.50	0	20,214	0.00%
2021/10/18	2.5	213.80	4	214.00	216.00	-1.5	20,181	-0.01%
2021/10/15	9	209.11	18	212.19	210.00	-9	20,158	-0.04%
2021/10/14	15	201.37	5	204.70	200.00	10	19,953	0.05%
2021/10/13	25	203.88	3	204.17	203.00	22	19,745	0.11%
2021/10/12	11	217.23	10	222.05	219.00	1	19,609	0.01%
2021/10/08	41.5	217.41	15	217.70	221.00	26.5	19,698	0.13%
2021/10/07	2	210.75	27.3	209.08	211.00	-25.3	19,487	-0.13%
2021/10/06	5	197.70	6	194.08	192.00	-1	19,542	-0.01%
2021/10/05	0	0.00	17	190.06	201.50	-17	19,785	-0.09%
2021/10/04	18	196.00	13	195.04	191.00	5	19,784	0.03%
2021/10/01	8	200.31	3	198.83	200.50	5	20,020	0.02%
2021/09/30	9	198.39	87	196.48	202.00	-78	20,296	-0.38%
2021/09/29	14.1	198.99	33.4	198.05	193.00	-19.3	20,608	-0.09%
2021/09/28	10	201.05	9	200.83	207.00	1	20,728	0.00%
2021/09/27	5.2	210.06	0	0.00	206.50	5.2	20,624	0.03%
2021/09/24	5	218.40	5	215.40	217.00	0	20,506	0.00%
2021/09/23	2	213.50	3	211.50	215.00	-1	20,337	0.00%
2021/09/22	10	206.50	1	202.50	204.00	9	20,080	0.04%
2021/09/17	0	0.00	6	207.33	212.00	-6	20,105	-0.03%
2021/09/16	6	206.50	5.1	207.41	205.00	0.9	20,087	0.00%
2021/09/15	4	201.38	10	197.00	204.00	-6	20,140	-0.03%
2021/09/14	3	203.83	4	205.13	202.50	-1	20,576	0.00%
2021/09/13	38.1	205.90	9	207.78	202.50	29.1	21,004	0.14%
2021/09/10	8	203.38	18	204.50	209.50	-10	21,183	-0.05%
2021/09/09	33	202.09	15	198.50	204.00	18	21,152	0.09%
2021/09/08	16	205.22	4.3	210.05	200.50	11.7	20,915	0.06%
2021/09/07	9.4	217.93	15.4	221.32	222.50	-6	20,466	-0.03%
2021/09/06	12.4	223.33	18	223.50	229.00	-5.6	19,797	-0.03%
2021/09/03	9.4	211.40	24	210.88	219.00	-14.6	19,314	-0.08%
2021/09/02	13	202.50	5	201.70	202.50	8	18,905	0.04%
2021/09/01	1	196.50	1	200.50	198.00	0	18,890	0.00%
2021/08/31	3	194.17	3	199.83	200.50	0	19,285	0.00%
2021/08/30	3	204.17	6	203.33	205.00	-3	19,724	-0.02%
2021/08/27	10	201.50	9	202.39	202.00	1	19,769	0.01%
2021/08/26	3	192.33	3	192.00	196.00	0	19,606	0.00%
2021/08/25	2	194.00	8	192.81	195.50	-6	19,482	-0.03%
2021/08/24	3.1	182.96	11.1	181.65	185.00	-8.1	19,144	-0.04%
2021/08/23	7.9	180.98	6	182.00	184.50	1.9	18,981	0.01%
2021/08/20	7.2	168.72	0	0.00	168.00	7.2	18,870	0.04%
2021/08/19	4	171.75	4.7	165.65	159.00	-0.7	18,780	0.00%
2021/08/18	4.4	169.74	4.4	171.89	172.50	0	18,751	0.00%
2021/08/17	2.5	170.60	5.1	170.59	165.50	-2.6	18,722	-0.01%
2021/08/16	1.5	171.80	1.3	171.35	172.50	0.1	18,727	0.00%
2021/08/13	1.3	175.33	2.4	171.83	174.50	-1.1	18,812	-0.01%
2021/08/12	7.9	178.88	4.2	176.54	180.00	3.7	18,829	0.02%
2021/08/11	2.6	172.47	4.7	171.62	170.50	-2.2	18,676	-0.01%
2021/08/10	3.7	173.56	0	0.00	181.00	3.7	18,783	0.02%
2021/08/06	2	181.00	1.2	184.49	181.50	0.8	18,864	0.00%
2021/08/05	2.2	185.72	5	186.30	186.50	-2.8	18,898	-0.01%
2021/08/04	5	188.10	2.5	187.23	182.00	2.5	18,944	0.01%
2021/08/03	2	188.07	0	0.00	190.00	2	18,935	0.01%
2021/08/02	1.6	183.76	1.3	187.28	188.00	0.3	18,806	0.00%
2021/07/30	2	190.50	5.2	186.89	184.00	-3.2	18,849	-0.02%
2021/07/29	7.6	191.67	9	191.72	194.00	-1.4	18,762	-0.01%
2021/07/28	9.8	175.55	52.3	180.51	179.50	-42.4	18,481	-0.23%
2021/07/27	3.3	182.46	3.7	192.83	184.00	-0.4	18,249	0.00%
2021/07/26	3	198.00	0	0.00	197.00	3	18,009	0.02%
2021/07/23	6.5	206.54	5.6	203.53	199.50	0.9	17,961	0.01%
2021/07/22	4.2	203.13	8	202.31	209.50	-3.8	18,108	-0.02%
2021/07/21	4	190.12	13.1	191.83	190.50	-9.1	17,898	-0.05%
2021/07/20	6.3	188.76	4	189.50	186.00	2.3	17,766	0.01%
2021/07/19	1.3	188.52	0	0.00	186.50	1.3	17,608	0.01%
2021/07/16	7	188.71	5.1	190.33	193.00	1.9	17,533	0.01%
2021/07/15	4.8	186.13	5	187.80	195.50	-0.2	17,337	0.00%
2021/07/14	22.2	183.65	54.7	183.13	181.00	-32.5	16,919	-0.19%
2021/07/13	4.7	184.07	5.5	179.55	176.50	-0.8	16,770	0.00%
2021/07/12	6.5	181.88	14.1	183.35	188.50	-7.6	16,627	-0.05%
2021/07/09	5.1	172.31	5.5	173.49	176.00	-0.4	16,335	0.00%
2021/07/08	3.5	169.19	6.7	171.91	174.00	-3.3	16,122	-0.02%
2021/07/07	4.7	161.56	5.4	161.21	159.00	-0.7	15,711	0.00%
2021/07/06	69.2	151.92	16.5	155.10	159.00	52.7	15,290	0.34%
2021/07/05	6.6	141.47	7	142.71	150.00	-0.4	14,862	0.00%
2021/07/02	6.5	135.48	1	136.50	136.50	5.5	14,581	0.04%
2021/07/01	11.2	130.96	1	129.00	130.00	10.2	14,533	0.07%
2021/06/30	0	0.00	3	134.00	135.00	-3	14,662	-0.02%
2021/06/29	1	132.50	8	132.13	131.00	-7	14,834	-0.05%
2021/06/28	2.5	132.75	17.1	132.45	131.50	-14.6	15,167	-0.10%
2021/06/25	10.1	137.09	10	137.85	136.50	0.1	15,362	0.00%
2021/06/24	22	139.56	14.7	137.92	136.50	7.3	15,430	0.05%
2021/06/23	32.2	135.73	13.2	135.61	137.00	19	15,546	0.12%
2021/06/22	23.9	132.46	25	134.68	137.50	-1.1	15,065	-0.01%
2021/06/21	16.7	126.47	9.7	127.31	125.00	6.9	14,550	0.05%
2021/06/18	3.3	126.06	3	126.34	124.50	0.3	14,173	0.00%
2021/06/17	11.8	119.62	4	121.75	122.00	7.8	13,875	0.06%
2021/06/16	3.3	118.35	1	115.50	115.50	2.3	13,705	0.02%
2021/06/15	1.2	118.85	0.4	119.50	118.50	0.9	13,595	0.01%
2021/06/11	0.2	119.50	2	119.50	118.00	-1.8	13,544	-0.01%
2021/06/10	2	121.50	1.4	121.45	121.50	0.6	13,417	0.00%
2021/06/09	3.2	122.72	5	122.60	121.50	-1.8	13,330	-0.01%
2021/06/08	7.8	124.52	10	123.90	122.00	-2.2	13,062	-0.02%
2021/06/07	11.3	121.39	16	120.97	126.00	-4.7	12,554	-0.04%
2021/06/04	7	116.78	9	116.39	116.00	-2	11,828	-0.02%
2021/06/03	10.2	112.40	9	116.22	118.50	1.2	11,556	0.01%
2021/06/02	2	110.50	0	0.00	108.50	2	11,197	0.02%
2021/06/01	2.6	110.91	1	109.50	109.50	1.6	11,169	0.01%
2021/05/31	1	109.03	1.1	109.45	109.50	0	11,115	0.00%
2021/05/28	1	105.50	1	105.00	104.50	0	10,979	0.00%
2021/05/27	1	101.50	0	0.00	103.00	1	10,978	0.01%
2021/05/26	0	103.00	1	102.50	104.50	-1	10,998	-0.01%
2021/05/25	2.7	99.44	5.1	100.45	104.50	-2.4	11,058	-0.02%
2021/05/24	4.2	94.72	2.1	95.58	96.00	2.1	11,321	0.02%
2021/05/21	0.4	92.28	1	91.80	94.40	-0.6	11,439	0.00%
2021/05/20	1	89.80	0.5	93.00	88.20	0.5	11,606	0.00%
2021/05/19	0.2	94.20	1	93.90	94.00	-0.8	11,700	-0.01%
2021/05/18	1.3	92.45	2.4	93.94	94.20	-1.1	11,978	-0.01%
2021/05/17	5.9	90.81	7.3	92.45	90.20	-1.4	12,115	-0.01%
2021/05/14	1.5	90.99	2.3	91.50	89.20	-0.8	12,079	-0.01%
2021/05/13	1.1	87.84	1	88.00	86.10	0.1	12,285	0.00%
2021/05/12	3.2	87.07	13	84.81	87.40	-9.8	12,262	-0.08%
2021/05/11	10	93.19	0.4	93.37	88.00	9.6	12,169	0.08%
2021/05/10	4	97.95	1.5	96.79	96.20	2.5	12,243	0.02%
2021/05/07	2.4	99.86	3.1	100.16	100.50	-0.7	12,339	-0.01%
2021/05/06	1.1	98.30	1	99.50	95.50	0.1	12,339	0.00%
2021/05/05	0.4	97.80	0	0.00	95.00	0.4	12,391	0.00%
2021/05/04	2.1	98.00	6.5	98.14	97.60	-4.4	12,417	-0.04%
2021/05/03	6.1	100.99	13	103.96	102.00	-6.9	12,442	-0.06%
2021/04/29	6	107.42	1	106.50	105.50	5	12,594	0.04%
2021/04/28	6.5	109.21	13	112.54	109.00	-6.5	12,756	-0.05%
2021/04/27	6	107.92	1	106.50	107.50	5	12,631	0.04%
2021/04/26	8.2	111.29	0.3	111.50	111.00	7.9	12,451	0.06%
2021/04/23	0.3	111.99	15.1	111.98	113.00	-14.8	12,412	-0.12%
2021/04/22	7.1	108.54	0	0.00	108.50	7.1	12,462	0.06%
2021/04/21	0.2	112.50	3.1	111.02	111.00	-2.9	12,475	-0.02%
2021/04/20	5	113.50	0	0.00	114.00	5	12,822	0.04%
2021/04/19	35	114.87	25	115.84	113.00	10	13,083	0.08%
2021/04/16	13.1	114.70	15	115.90	116.50	-1.9	13,118	-0.01%
2021/04/15	0.5	106.83	0.4	111.03	110.50	0.1	12,997	0.00%
2021/04/14	7.4	105.54	0.2	106.00	104.50	7.2	13,102	0.05%
2021/04/13	0	110.50	0	0.00	107.50	0	13,201	0.00%
2021/04/12	3	112.17	5	112.20	112.00	-2	13,332	-0.02%
2021/04/09	6.9	112.98	3	115.00	112.00	3.9	13,534	0.03%
2021/04/08	1	113.50	1	112.00	112.00	0	13,409	0.00%
2021/04/07	6	112.92	7	114.43	115.00	-1	13,361	-0.01%
2021/04/06	4.4	113.07	9	111.33	116.00	-4.6	13,343	-0.03%
2021/04/01	9	109.33	4	109.38	109.50	5	13,182	0.04%
2021/03/31	3	111.50	10.1	109.86	112.00	-7.1	12,952	-0.05%
2021/03/30	1	105.89	2.2	104.77	105.50	-1.2	12,575	-0.01%
2021/03/29	10	101.40	3	100.83	100.50	7	12,244	0.06%
2021/03/26	1.2	97.59	12	98.36	102.50	-10.8	12,027	-0.09%
2021/03/25	9	93.57	2	94.80	93.30	7	11,722	0.06%
2021/03/24	3	93.70	3.1	94.14	93.30	-0.1	11,666	0.00%
2021/03/23	5.1	93.13	6	92.30	90.70	-0.9	11,678	-0.01%
2021/03/22	1	90.70	0	0.00	91.50	1	11,766	0.01%
2021/03/19	1	90.40	0	0.00	90.60	1	11,844	0.01%
2021/03/18	2	93.55	2	93.00	93.40	0	11,924	0.00%
2021/03/17	6.3	93.79	6	93.12	92.70	0.3	12,204	0.00%
2021/03/15	0.5	95.70	0.1	94.30	93.70	0.4	12,329	0.00%
2021/03/12	28	95.23	28	95.89	95.00	0	12,394	0.00%
2021/03/11	0.2	93.50	0.4	94.51	94.90	-0.2	12,461	0.00%
2021/03/10	17.2	92.08	20	92.62	94.90	-2.8	12,435	-0.02%
2021/03/09	9	91.93	9.1	91.44	89.60	-0.1	12,473	0.00%
2021/03/08	12.1	93.57	12.1	94.42	92.20	0.1	12,630	0.00%
2021/03/05	4	90.90	7.2	91.88	91.10	-3.2	13,043	-0.02%
2021/03/04	8.1	92.81	3	93.27	92.00	5.1	13,503	0.04%
2021/03/03	4.5	93.16	2.1	91.04	92.00	2.3	14,129	0.02%
2021/03/02	6	96.07	7.3	97.00	93.60	-1.3	14,989	-0.01%
2021/02/26	14.3	98.44	11.1	98.18	96.10	3.2	15,742	0.02%
2021/02/25	5.9	99.82	5.5	99.80	99.50	0.4	16,067	0.00%
2021/02/24	18.8	99.82	21.7	98.79	96.50	-2.9	15,944	-0.02%
2021/02/23	7	97.44	13.5	96.41	95.30	-6.5	15,577	-0.04%
2021/02/22	4.5	96.79	16	98.86	98.50	-11.5	15,472	-0.07%
2021/02/19	33.2	90.41	34	91.85	93.00	-0.8	15,248	-0.01%
2021/02/18	4.1	89.61	10	89.85	91.30	-5.9	15,315	-0.04%
2021/02/17	2.4	84.58	21	84.30	88.30	-18.6	15,075	-0.12%
2021/02/05	18	81.08	13	80.86	80.30	5	14,865	0.03%
2021/02/04	9	81.28	5	79.44	82.00	4	14,829	0.03%
2021/02/03	2	77.60	9	77.21	79.10	-7	14,645	-0.05%
2021/02/02	5	75.34	4	75.95	75.50	1	14,931	0.01%
2021/02/01	7	74.29	2	74.70	74.30	5	14,977	0.03%
2021/01/29	2	79.20	0	0.00	78.10	2	15,047	0.01%
2021/01/28	4	83.05	1	85.00	81.60	3	15,432	0.02%
2021/01/27	9	86.83	327.2	85.56	85.50	-318.2	16,075	-1.98%	大賣/鉅額交易
2021/01/26	3.2	87.50	3	89.60	87.10	0.2	16,288	0.00%
2021/01/25	14	90.08	1.4	89.93	87.90	12.6	16,816	0.08%
2021/01/22	8.4	89.81	3	90.00	91.50	5.4	16,867	0.03%
2021/01/20	1	90.90	3.9	90.56	87.20	-2.9	17,173	-0.02%
2021/01/19	1	88.10	1	88.90	87.70	0	17,140	0.00%
2021/01/18	4.4	87.22	1	88.30	88.10	3.4	17,175	0.02%
2021/01/15	1.4	87.29	2	88.40	88.30	-0.6	17,186	0.00%
2021/01/14	4	88.03	3.8	88.67	87.70	0.2	17,319	0.00%
2021/01/13	1.8	91.78	3.6	91.81	89.10	-1.8	17,321	-0.01%
2021/01/12	3.6	89.52	4	89.93	90.00	-0.4	17,027	0.00%
2021/01/11	0.9	87.63	6	88.95	88.70	-5.1	16,874	-0.03%
2021/01/08	2	86.45	1.1	87.58	86.20	0.9	16,876	0.01%
2021/01/07	0.1	86.40	10.1	88.48	88.20	-10	17,285	-0.06%
2021/01/06	2	87.00	23	86.84	85.00	-21	17,545	-0.12%
2021/01/05	0	0.00	4	85.60	85.80	-4	17,390	-0.02%
2021/01/04	15	83.83	16.1	84.82	85.00	-1.1	17,323	-0.01%
2020/12/31	10	80.60	0.3	82.00	80.90	9.7	17,264	0.06%
2020/12/30	1.2	80.17	0.1	80.96	80.50	1.1	17,305	0.01%
2020/12/29	0.2	81.10	0	0.00	80.40	0.2	17,324	0.00%
2020/12/28	1	80.50	0	0.00	80.50	1	17,313	0.01%
2020/12/25	0	0.00	1.3	82.74	81.40	-1.3	17,307	-0.01%
2020/12/24	1.1	82.00	2	82.35	82.50	-0.9	17,381	-0.01%
2020/12/23	1	80.60	45	81.09	82.00	-44	17,506	-0.25%
2020/12/22	0	0.00	0.5	80.80	80.00	-0.5	17,610	0.00%
2020/12/21	6	81.45	2	81.90	82.20	4	17,662	0.02%
2020/12/18	2.1	83.62	0	0.00	84.40	2.1	17,650	0.01%
2020/12/17	5	84.54	3	84.13	84.00	2	17,731	0.01%
2020/12/15	2	84.60	0	0.00	84.00	2	17,650	0.01%
2020/12/14	0	0.00	4	86.03	86.30	-4	17,707	-0.02%
2020/12/11	4	84.58	6	84.73	83.60	-2	17,937	-0.01%
2020/12/10	1	84.60	50	84.26	84.20	-49	18,101	-0.27%
2020/12/09	0	0.00	1.6	86.84	85.70	-1.6	18,131	-0.01%
2020/12/08	0	0.00	14	86.50	86.70	-14	18,114	-0.08%
2020/12/07	6.6	85.82	0	0.00	85.50	6.6	18,060	0.04%
2020/12/04	0	0.00	11.4	85.76	85.90	-11.4	17,952	-0.06%
2020/12/03	16.4	85.40	10	85.75	87.10	6.4	17,902	0.04%
2020/12/02	28	86.06	68	86.11	86.80	-40	17,932	-0.22%
2020/12/01	31.1	85.13	54	84.84	85.80	-22.9	17,834	-0.13%
2020/11/30	42	92.12	19	93.67	90.70	23	17,563	0.13%
2020/11/27	14	92.17	11.3	91.56	91.00	2.7	17,211	0.02%
2020/11/26	65.2	88.69	59	86.03	92.40	6.2	16,793	0.04%
2020/11/25	37	86.52	23	85.14	84.00	14	15,961	0.09%
2020/11/24	40	82.63	28	83.11	84.70	12	15,358	0.08%
2020/11/23	13	76.18	17	76.84	77.00	-4	15,027	-0.03%
2020/11/20	51	75.88	38	75.37	75.20	13	14,990	0.09%
2020/11/19	14	75.84	12	76.09	75.60	2	15,066	0.01%
2020/11/18	17	77.69	16	78.26	77.20	1	15,162	0.01%
2020/11/17	9	78.24	26	77.83	78.40	-17	15,253	-0.11%
2020/11/16	23	76.11	13	75.55	75.40	10	15,178	0.07%
2020/11/13	2	75.60	0	0.00	76.00	2	15,309	0.01%
2020/11/12	2	77.55	8	77.92	77.00	-6	15,305	-0.04%
2020/11/11	18	78.21	7	78.12	78.00	11	15,513	0.07%
2020/11/10	13	79.35	22	80.11	78.10	-9	16,185	-0.06%
2020/11/09	13	78.46	1	79.40	77.80	12	16,619	0.07%
2020/11/06	16	78.90	16	79.42	77.20	0	17,036	0.00%
2020/11/05	57	78.56	41	79.69	78.30	16	17,082	0.09%
2020/11/04	416.1	77.19	47	76.21	78.00	369.1	16,720	2.21%	大買/鉅額交易
2020/11/03	53.2	73.28	13	73.22	73.30	40.2	16,115	0.25%
2020/11/02	9.3	72.03	33	71.59	72.30	-23.7	15,984	-0.15%
2020/10/30	13	69.00	15	69.45	69.10	-2	15,737	-0.01%
2020/10/29	11.4	68.88	24	68.78	68.90	-12.6	15,809	-0.08%
2020/10/28	15	65.21	10	65.20	65.80	5	15,306	0.03%
2020/10/27	42	68.09	3	68.53	67.40	39	15,332	0.25%
2020/10/26	8	67.01	4	67.00	66.70	4	15,433	0.03%
2020/10/23	7	68.11	9	67.94	67.80	-2	15,551	-0.01%
2020/10/22	12	69.11	3	68.83	68.90	9	15,856	0.06%
2020/10/21	0	0.00	5	71.96	71.80	-5	15,640	-0.03%
2020/10/20	3	71.30	0	0.00	71.50	3	15,742	0.02%
2020/10/19	1	72.30	8	71.83	72.40	-7	15,732	-0.04%
2020/10/16	9	71.31	10	72.40	70.10	-1	15,759	-0.01%
2020/10/15	16	72.35	9	73.21	72.80	7	15,850	0.04%
2020/10/14	3	70.23	14	70.09	72.30	-11	15,363	-0.07%
2020/10/13	4	67.25	2	67.30	67.30	2	14,959	0.01%
2020/10/12	9	67.77	1	68.20	68.40	8	14,992	0.05%
2020/10/08	1	68.80	10	68.45	68.10	-9	15,011	-0.06%
2020/10/07	5	67.12	0	0.00	67.10	5	14,852	0.03%
2020/10/06	0	0.00	1	66.60	66.50	-1	14,831	-0.01%
2020/10/05	2	66.30	10	67.05	66.60	-8	14,962	-0.05%
2020/09/30	0	0.00	1	65.90	65.90	-1	15,080	-0.01%
2020/09/29	3	65.07	0	0.00	64.90	3	15,146	0.02%
2020/09/28	0	0.00	9	64.40	66.40	-9	15,193	-0.06%
2020/09/25	8	62.39	20	62.83	62.50	-12	15,142	-0.08%
2020/09/24	7	65.10	5	65.38	64.90	2	15,156	0.01%
2020/09/23	2	64.95	1	65.00	65.00	1	15,192	0.01%
2020/09/22	3	66.50	686	66.34	66.40	-683	15,480	-4.41%	大賣/鉅額交易
2020/09/21	0	0.00	2	69.20	68.10	-2	15,912	-0.01%
2020/09/18	3	69.10	3	68.83	68.90	0	16,263	0.00%
2020/09/17	9	68.82	25	68.08	68.00	-16	16,280	-0.10%
2020/09/16	32	70.10	28	70.20	69.20	4	16,266	0.02%
2020/09/15	214	67.74	20	68.58	68.70	194	16,187	1.20%	大買/鉅額交易
2020/09/14	1	65.40	12	64.33	65.40	-11	16,305	-0.07%
2020/09/11	8	62.38	5	62.42	62.20	3	16,451	0.02%
2020/09/10	4	63.65	0	0.00	63.20	4	16,575	0.02%
2020/09/09	3	62.57	7	64.04	64.40	-4	16,862	-0.02%
2020/09/08	6	63.65	1	64.80	64.00	5	17,180	0.03%
2020/09/07	14	64.99	6	64.78	64.00	8	17,740	0.05%
2020/09/04	1	65.50	3	66.53	67.00	-2	18,605	-0.01%
2020/09/03	11	66.80	5	67.66	66.10	6	19,085	0.03%
2020/09/02	10	67.26	4	67.85	67.40	6	18,943	0.03%
2020/09/01	10	67.35	17	67.26	68.00	-7	18,918	-0.04%
2020/08/31	2	64.60	4	64.95	63.80	-2	18,645	-0.01%
2020/08/28	26	63.55	21	63.59	63.80	5	18,598	0.03%
2020/08/27	10	67.02	3	67.67	66.60	7	18,462	0.04%
2020/08/26	2	66.70	0	0.00	66.30	2	18,586	0.01%
2020/08/25	11	66.67	10	67.31	67.50	1	18,694	0.01%
2020/08/24	9	66.88	8	66.46	66.30	1	18,625	0.01%
2020/08/21	6	69.12	1	70.50	68.90	5	18,469	0.03%
2020/08/20	17	71.26	0	0.00	69.80	17	18,355	0.09%
2020/08/19	5	79.54	10	78.23	77.50	-5	18,230	-0.03%
2020/08/18	5	80.32	3	80.47	80.20	2	18,173	0.01%
2020/08/17	15	78.39	13	78.36	79.00	2	18,069	0.01%
2020/08/14	21	76.50	25.3	77.61	77.20	-4.3	17,719	-0.02%
2020/08/13	18	82.26	7	80.13	77.90	11	16,916	0.07%
2020/08/12	13	86.14	17	85.73	86.20	-4	16,110	-0.02%
2020/08/11	8	83.29	16	84.98	82.50	-8	15,567	-0.05%
2020/08/10	1	83.20	5	82.90	82.60	-4	15,235	-0.03%
2020/08/07	2	80.80	4	82.60	80.70	-2	15,084	-0.01%
2020/08/06	2	82.15	3	83.47	83.00	-1	14,933	-0.01%
2020/08/05	156	82.00	31	81.50	81.70	125	14,694	0.85%	大買/鉅額交易
2020/08/04	4	78.88	41	79.84	77.50	-37	14,364	-0.26%
2020/08/03	5	77.18	8	78.23	76.00	-3	14,091	-0.02%
2020/07/31	10	76.90	13	76.91	77.40	-3	14,018	-0.02%
2020/07/30	9	75.00	36	74.76	75.80	-27	13,762	-0.20%
2020/07/29	8	72.04	1	73.40	72.70	7	13,464	0.05%
2020/07/28	1	71.50	5	72.82	72.80	-4	13,322	-0.03%
2020/07/27	2	69.60	8	69.90	69.50	-6	13,023	-0.05%
2020/07/24	2	72.70	2	71.70	69.80	0	13,044	0.00%
2020/07/23	0	0.00	1	70.70	70.70	-1	12,884	-0.01%
2020/07/22	8	69.10	5	70.20	70.50	3	12,980	0.02%
2020/07/21	2	69.40	5	68.88	69.10	-3	12,911	-0.02%
2020/07/20	2	64.70	2	64.65	65.20	0	12,644	0.00%
2020/07/17	2	66.20	0	0.00	64.70	2	12,639	0.02%
2020/07/16	0	0.00	1	67.20	67.20	-1	12,594	-0.01%
2020/07/15	3	66.17	0	0.00	64.90	3	12,503	0.02%
2020/07/14	1	68.20	3	67.97	67.70	-2	12,380	-0.02%
2020/07/13	5	68.00	0	0.00	68.00	5	12,348	0.04%
2020/07/10	5	68.46	55	68.74	67.10	-50	12,452	-0.40%
2020/07/09	11	71.99	0	0.00	71.00	11	12,414	0.09%
2020/07/08	2	74.00	0	0.00	73.90	2	12,229	0.02%
2020/07/07	1	70.50	10	72.00	72.00	-9	12,119	-0.07%
2020/07/06	1	72.60	30	72.76	73.00	-29	12,037	-0.24%
2020/07/03	5	72.76	22	72.09	71.50	-17	11,982	-0.14%
2020/07/02	2	72.15	5	72.56	72.90	-3	11,879	-0.03%
2020/07/01	5	72.50	12	72.88	72.50	-7	11,799	-0.06%
2020/06/30	11	71.35	50	71.50	70.30	-39	11,524	-0.34%
2020/06/29	12	67.64	4	68.60	67.70	8	11,088	0.07%
2020/06/23	10	63.40	5	63.30	65.20	5	10,740	0.05%
2020/06/22	2	64.80	5	64.90	64.70	-3	10,613	-0.03%
2020/06/19	5	64.64	15	64.85	65.50	-10	10,362	-0.10%
2020/06/18	12	61.23	2	61.45	62.60	10	9,793	0.10%
2020/06/17	1	60.30	6	61.15	60.60	-5	9,542	-0.05%
2020/06/16	5	61.96	9	61.58	61.00	-4	9,437	-0.04%
2020/06/15	13	62.38	39	63.41	61.10	-26	9,162	-0.28%
2020/06/12	88	63.40	103	64.56	62.50	-15	8,859	-0.17%	大賣/
2020/06/11	9	61.98	22	63.18	65.00	-13	8,373	-0.16%
2020/06/10	30	58.50	135	56.55	59.70	-105	7,388	-1.42%	大賣/鉅額交易
2020/06/09	11	53.67	1	54.00	54.30	10	6,884	0.15%
2020/06/08	273	54.53	0.2	53.30	52.80	272.8	6,868	3.97%	大買/鉅額交易
2020/06/05	0.4	52.60	3	52.97	52.90	-2.6	6,718	-0.04%
2020/06/04	0	0.00	1	52.40	52.60	-1	6,721	-0.01%
2020/06/03	2	52.65	2	54.10	52.60	0	6,738	0.00%
2020/06/02	60	53.05	51	52.94	52.50	9	6,632	0.14%
2020/06/01	1	50.30	6	49.69	51.20	-5	6,401	-0.08%
2020/05/29	33	48.44	2	48.20	48.15	31	6,224	0.50%
2020/05/28	2	46.90	0	0.00	46.70	2	6,153	0.03%
2020/05/27	62	46.49	7	46.91	46.30	55	6,158	0.89%
2020/05/26	0	0.00	2	46.45	46.40	-2	6,110	-0.03%
2020/05/25	8	45.03	2.9	45.06	45.00	5.1	6,057	0.08%
2020/05/22	2	46.40	4	46.90	46.40	-2	6,026	-0.03%
2020/05/21	5	47.35	12	47.55	47.35	-7	6,228	-0.11%
2020/05/20	4	46.96	2	46.65	46.95	2	6,325	0.03%
2020/05/19	4	48.00	0	0.00	48.00	4	6,382	0.06%
2020/05/18	6	48.48	369	48.03	47.90	-363	6,374	-5.69%	大賣/鉅額交易
2020/05/14	0	0.00	1	52.20	51.00	-1	6,493	-0.02%
2020/05/11	2.5	54.32	4	54.25	54.70	-1.5	6,782	-0.02%
2020/05/06	0	0.00	1	51.90	51.60	-1	7,080	-0.01%
2020/05/04	8.2	51.56	10	52.31	52.60	-1.8	7,160	-0.03%
2020/04/30	2	52.65	4	52.40	52.80	-2	7,118	-0.03%
2020/04/29	1	51.00	2	51.15	51.00	-1	7,048	-0.01%
2020/04/28	2	50.00	2	50.70	50.00	0	6,974	0.00%
2020/04/27	1.2	51.29	0	0.00	50.40	1.2	6,979	0.02%
2020/04/24	0	0.00	1	49.85	50.90	-1	6,799	-0.01%
2020/04/23	0	0.00	1	48.55	47.95	-1	6,681	-0.01%
2020/04/22	0	0.00	5	48.14	48.70	-5	6,628	-0.08%
2020/04/20	0	0.00	1	48.20	48.00	-1	6,501	-0.02%
2020/04/17	1	47.80	0	0.00	47.25	1	6,484	0.02%
2020/04/16	2	47.88	2	47.70	48.25	0	6,393	0.00%
2020/04/15	4	48.45	3	48.27	47.60	1	6,372	0.02%
2020/04/14	1	47.45	21	46.62	47.45	-20	6,214	-0.32%
2020/04/13	0	0.00	5	44.18	43.15	-5	6,099	-0.08%
2020/04/10	1	42.30	4	42.96	43.70	-3	6,161	-0.05%
2020/04/09	4	43.06	8	43.87	42.95	-4	6,191	-0.06%
2020/04/08	5	43.95	5	44.85	43.90	0	6,190	0.00%
2020/04/07	1	44.10	8	43.83	44.30	-7	6,123	-0.11%
2020/04/06	7	42.45	13	43.03	42.20	-6	6,030	-0.10%
2020/04/01	5	41.85	3	41.42	41.70	2	5,971	0.03%
2020/03/31	5	39.50	9	40.26	40.45	-4	5,882	-0.07%
2020/03/30	0	0.00	1	37.60	38.30	-1	5,801	-0.02%
2020/03/27	1	37.95	4	37.60	36.75	-3	5,793	-0.05%
2020/03/26	0	0.00	1	36.55	36.50	-1	5,722	-0.02%
2020/03/25	3	35.95	2	36.48	35.60	1	5,689	0.02%
2020/03/24	5	33.70	1	33.60	33.85	4	5,720	0.07%
2020/03/23	1	31.75	0	0.00	31.10	1	5,890	0.02%
2020/03/20	0	0.00	4	32.91	33.40	-4	6,019	-0.07%
2020/03/19	3	31.48	0	0.00	31.05	3	5,957	0.05%
2020/03/18	0	0.00	1	35.50	34.50	-1	5,950	-0.02%
2020/03/17	4	35.89	0	0.00	35.20	4	6,035	0.07%
2020/03/16	9	40.12	0	0.00	39.00	9	6,167	0.15%
2020/03/13	6	41.67	11.1	40.52	42.75	-5.1	6,130	-0.08%
2020/03/12	1	44.15	0	0.00	44.15	1	6,072	0.02%
2020/03/11	1	50.30	0	0.00	48.95	1	6,103	0.02%
2020/03/10	4	49.30	0	0.00	49.60	4	6,198	0.06%
2020/03/09	3	49.38	4	51.20	49.20	-1	6,206	-0.02%
2020/03/06	1	52.80	1	53.00	52.70	0	6,156	0.00%
2020/03/05	1	52.60	1	53.20	52.50	0	6,247	0.00%
2020/03/04	2	52.45	2	52.75	52.70	0	6,363	0.00%
2020/03/03	3	53.00	1	53.40	52.60	2	6,535	0.03%
2020/03/02	0	0.00	3	52.30	52.80	-3	6,924	-0.04%
2020/02/27	3	52.57	1	52.10	51.60	2	6,949	0.03%
2020/02/26	11	53.45	0	0.00	52.60	11	6,936	0.16%
2020/02/25	5	55.06	4	56.03	54.30	1	6,965	0.01%
2020/02/24	39	56.36	47	56.00	55.80	-8	6,912	-0.12%
2020/02/21	12	54.63	13	54.89	54.20	-1	6,832	-0.01%
2020/02/20	15.1	54.20	6	54.27	54.10	9.1	7,202	0.13%
2020/02/19	2	52.90	3	53.57	53.70	-1	7,179	-0.01%
2020/02/18	7	53.53	2	54.20	52.40	5	7,190	0.07%
2020/02/17	2	53.50	3	53.93	54.20	-1	7,103	-0.01%
2020/02/14	8	53.19	3	53.33	53.00	5	7,021	0.07%
2020/02/13	2	53.10	8	53.10	53.00	-6	7,030	-0.09%
2020/02/12	20	53.04	14	51.88	52.70	6	6,933	0.09%
2020/02/11	7	50.07	11	50.53	51.20	-4	6,750	-0.06%
2020/02/10	12	49.67	7	49.74	48.75	5	6,657	0.08%
2020/02/07	46	51.52	13	51.53	50.20	33	6,601	0.50%
2020/02/06	1	49.50	3	50.63	51.30	-2	6,432	-0.03%
2020/02/05	2	46.60	1.5	46.60	46.65	0.5	6,383	0.01%
2020/02/04	1	46.70	4	46.91	47.20	-3	6,436	-0.05%
2020/01/31	3	46.25	0	0.00	47.00	3	6,613	0.05%
2020/01/20	0.5	50.30	1	50.60	50.60	-0.5	7,056	-0.01%
2020/01/17	0	0.00	3	49.80	50.00	-3	7,249	-0.04%
2020/01/16	1	48.85	0	0.00	48.90	1	7,378	0.01%
2020/01/14	0	0.00	2	49.50	50.30	-2	7,691	-0.03%
2020/01/13	2	50.20	0	0.00	49.65	2	7,794	0.03%
2020/01/09	10	48.65	0	0.00	48.00	10	8,283	0.12%
2020/01/08	1	48.50	0	0.00	47.95	1	8,495	0.01%
2020/01/07	10	47.80	0	0.00	47.95	10	8,524	0.12%
2020/01/06	0	0.00	10	49.15	49.10	-10	8,494	-0.12%
2020/01/03	1	50.70	0	0.00	51.00	1	8,427	0.01%
2020/01/02	1	51.40	3	51.50	51.50	-2	8,399	-0.02%
2019/12/31	0	0.00	1	52.20	51.80	-1	8,375	-0.01%
2019/12/27	4	52.20	0	0.00	52.40	4	8,438	0.05%
2019/12/26	1	51.90	0	0.00	51.50	1	8,452	0.01%
2019/12/25	1	51.20	0	0.00	51.90	1	8,516	0.01%
2019/12/23	5	52.34	39	52.64	52.20	-34	8,517	-0.40%
2019/12/19	3	53.37	3	53.77	54.10	0	8,595	0.00%
2019/12/18	6	55.20	4.7	56.14	54.40	1.3	8,588	0.02%
2019/12/17	1	55.70	8	55.80	56.00	-7	8,552	-0.08%
2019/12/13	3.2	53.97	2	55.00	54.40	1.2	8,806	0.01%
2019/12/12	5.5	54.85	4	55.30	55.00	1.5	9,032	0.02%
2019/12/11	39	55.43	19	54.86	54.70	20	9,316	0.21%
2019/12/09	6	54.00	5	54.40	53.60	1	9,208	0.01%
2019/12/06	2	54.40	3	54.20	54.30	-1	9,375	-0.01%
2019/12/05	1	52.70	9	53.81	54.00	-8	9,346	-0.09%
2019/12/04	0	0.00	2	51.55	52.20	-2	9,356	-0.02%
2019/12/03	5	51.80	0	0.00	51.80	5	9,329	0.05%
2019/12/02	9	51.68	11	51.68	51.40	-2	9,286	-0.02%
2019/11/29	8	52.95	10	52.63	53.10	-2	9,220	-0.02%
2019/11/28	5	53.68	2	55.00	53.50	3	9,071	0.03%
2019/11/27	11	51.94	14	53.29	54.00	-3	8,916	-0.03%
2019/11/26	9	51.06	8	51.14	50.40	1	8,457	0.01%
2019/11/25	0	0.00	1	49.90	49.70	-1	8,368	-0.01%
2019/11/22	6	50.83	1	51.20	50.50	5	8,329	0.06%
2019/11/21	4	51.13	6	51.87	52.40	-2	8,236	-0.02%
2019/11/20	12	51.37	6	51.88	50.90	6	8,143	0.07%
2019/11/19	9	52.02	13	51.41	50.70	-4	7,953	-0.05%
2019/11/18	4	49.04	7	49.02	49.10	-3	7,476	-0.04%
2019/11/15	1	47.75	7	48.34	48.40	-6	7,428	-0.08%
2019/11/14	2	47.13	0	0.00	46.80	2	7,373	0.03%
2019/11/11	1	46.95	5	46.41	46.25	-4	7,237	-0.06%
2019/11/08	6	46.64	0	0.00	46.60	6	7,202	0.08%
2019/11/07	1	47.35	1	47.50	47.50	0	7,151	0.00%
2019/11/06	5	47.73	3	47.67	48.00	2	7,089	0.03%
2019/11/05	15	48.53	0	0.00	48.00	15	7,037	0.21%
2019/11/04	16	48.78	8	48.99	48.65	8	7,028	0.11%
2019/11/01	12	48.43	10	48.49	48.90	2	6,960	0.03%
2019/10/31	0	0.00	1	48.15	48.25	-1	6,930	-0.01%
2019/10/30	4	47.88	0	0.00	47.80	4	6,857	0.06%
2019/10/29	110	48.49	128	47.69	48.80	-18	6,787	-0.27%	大買/大賣/
2019/10/28	9	48.30	17	48.25	48.40	-8	6,693	-0.12%
2019/10/25	8	48.44	15	48.73	49.30	-7	6,506	-0.11%
2019/10/24	2	47.88	20	47.79	47.90	-18	6,327	-0.28%
2019/10/23	7	47.43	11	47.40	47.30	-4	6,254	-0.06%
2019/10/22	4	47.20	19	47.09	47.10	-15	6,156	-0.24%
2019/10/21	3	45.98	4	45.95	46.20	-1	5,978	-0.02%
2019/10/18	38	45.89	39	45.34	45.45	-1	5,877	-0.02%
2019/10/17	12	44.94	22	45.08	45.50	-10	5,737	-0.17%
2019/10/16	169	43.76	19	43.71	44.15	150	5,387	2.78%	大買/鉅額交易
2019/10/15	1	41.40	4	41.58	41.85	-3	5,208	-0.06%
2019/10/14	4	41.30	5	41.18	41.20	-1	5,262	-0.02%
2019/10/08	3	40.48	0	0.00	40.35	3	5,197	0.06%
2019/10/04	2	40.90	0	0.00	40.85	2	5,159	0.04%
2019/10/03	5	41.04	1	41.15	41.15	4	5,142	0.08%
2019/10/02	2	40.93	2	41.08	41.45	0	5,109	0.00%
2019/10/01	7	41.16	1	41.20	41.20	6	5,084	0.12%
2019/09/27	17	42.17	25	42.10	41.90	-8	5,013	-0.16%
2019/09/25	0	0.00	4	43.50	43.20	-4	4,941	-0.08%
2019/09/24	17	43.89	0.5	43.20	43.00	16.5	4,951	0.33%
2019/09/23	16	44.78	28	44.94	44.65	-12	4,820	-0.25%
2019/09/20	62	44.73	5	44.65	44.75	57	4,749	1.20%
2019/09/19	26	45.23	0	0.00	45.65	26	4,597	0.57%
2019/09/18	31	45.87	14	46.48	45.75	17	4,439	0.38%
2019/09/17	3	45.20	1	45.20	45.40	2	4,183	0.05%
2019/09/16	14	44.94	23	44.67	45.20	-9	3,920	-0.23%
2019/09/12	3	42.08	3	42.02	42.15	0	3,511	0.00%
2019/09/11	6	42.27	5	42.49	42.05	1	3,488	0.03%
2019/09/10	50	42.06	38	42.51	41.40	12	3,321	0.36%
2019/09/09	3	41.62	4	42.09	41.70	-1	3,118	-0.03%
2019/09/06	3	41.20	9	41.50	41.25	-6	3,022	-0.20%
2019/09/05	0	0.00	1	40.00	39.90	-1	2,886	-0.03%
2019/09/03	1	39.50	3	39.88	39.50	-2	2,917	-0.07%
2019/08/30	13	38.50	15	39.16	39.05	-2	2,878	-0.07%
2019/08/27	0	0.00	2	38.70	37.85	-2	2,833	-0.07%
2019/08/26	0	0.00	7	37.72	37.85	-7	2,821	-0.25%
2019/08/22	0	0.00	1	37.50	37.50	-1	2,823	-0.04%
2019/08/21	3	36.78	10	37.50	37.20	-7	2,807	-0.25%
2019/08/20	7	37.76	0	0.00	37.95	7	2,753	0.25%
2019/08/19	7	38.31	0	0.00	38.10	7	2,706	0.26%
2019/08/16	0	0.00	1	37.95	38.25	-1	2,682	-0.04%
2019/08/14	0	0.00	5	38.60	38.50	-5	2,682	-0.19%
2019/08/12	0	0.00	1	38.50	38.60	-1	2,728	-0.04%
2019/08/08	1	37.75	0	0.00	38.00	1	2,750	0.04%
2019/08/07	1	37.60	0	0.00	37.50	1	2,769	0.04%
2019/08/06	4	36.96	0	0.00	37.60	4	2,791	0.14%
2019/08/02	6	38.83	0	0.00	39.00	6	2,862	0.21%
2019/08/01	1	39.20	0	0.00	39.35	1	2,902	0.03%
2019/07/31	5	38.60	3.1	39.22	39.85	1.9	2,992	0.06%
2019/07/30	10	39.70	7	39.56	39.30	3	2,961	0.10%
2019/07/29	3	42.97	0	0.00	42.85	3	2,792	0.11%
2019/07/26	2.1	43.06	3	43.50	43.60	-0.9	2,789	-0.03%
2019/07/25	7	43.30	7	43.17	43.45	0	2,815	0.00%
2019/07/23	0	0.00	7	42.21	41.80	-7	2,935	-0.24%
2019/07/22	0	0.00	4	42.06	41.60	-4	3,038	-0.13%
2019/07/19	3	41.77	9	41.63	41.55	-6	3,312	-0.18%
2019/07/18	2	41.85	0	0.00	41.65	2	3,414	0.06%
2019/07/17	1	42.00	1	42.40	42.35	0	3,486	0.00%
2019/07/16	2	42.13	7	42.49	42.65	-5	3,523	-0.14%
2019/07/12	1	40.55	0	0.00	40.55	1	4,255	0.02%
2019/07/11	1	41.20	0	0.00	40.75	1	4,576	0.02%
2019/07/05	0	0.00	1	41.60	41.50	-1	4,601	-0.02%
2019/07/04	0	0.00	7	40.99	41.40	-7	4,616	-0.15%
2019/07/02	1	40.60	0	0.00	41.15	1	4,833	0.02%
2019/07/01	1	40.60	0	0.00	40.55	1	4,955	0.02%
2019/06/27	2	39.38	0	0.00	39.55	2	4,968	0.04%
2019/06/26	1	39.60	1	39.25	39.20	0	5,018	0.00%
2019/06/25	10	40.20	0	0.00	39.60	10	5,012	0.20%
2019/06/24	5	40.07	1	40.05	40.25	4	5,065	0.08%
2019/06/21	3	40.43	0	0.00	40.20	3	5,090	0.06%
2019/06/19	1	40.70	0	0.00	40.65	1	5,066	0.02%
2019/06/12	2	40.25	0	0.00	40.10	2	5,137	0.04%
2019/06/11	6	41.03	2	40.83	40.30	4	5,115	0.08%
2019/06/10	0	0.00	1	40.25	39.95	-1	5,075	-0.02%
2019/06/06	1	40.40	0	0.00	39.85	1	5,065	0.02%
2019/06/05	0	0.00	1	39.90	40.05	-1	5,062	-0.02%
2019/05/31	0	0.00	1	39.90	39.60	-1	5,089	-0.02%
2019/05/29	0	0.00	1	38.80	39.25	-1	5,079	-0.02%
2019/05/24	0	0.00	1	39.00	38.70	-1	5,110	-0.02%
2019/05/23	1	38.30	0	0.00	38.50	1	5,114	0.02%
2019/05/22	0	0.00	1	39.60	39.00	-1	5,140	-0.02%
2019/05/20	2	38.45	0	0.00	38.30	2	5,362	0.04%
2019/05/15	2	40.40	1	40.50	40.60	1	5,386	0.02%
2019/05/14	1	39.65	0	0.00	39.80	1	5,360	0.02%
2019/05/13	3	39.67	0	0.00	39.90	3	5,335	0.06%
2019/05/10	0	0.00	1	41.00	40.70	-1	5,261	-0.02%
2019/05/09	3	41.85	1	42.00	41.50	2	5,200	0.04%
2019/05/08	4	42.60	2	42.73	42.35	2	5,119	0.04%
2019/05/07	1	44.75	6	44.68	44.10	-5	5,002	-0.10%
2019/05/06	2	44.33	1	44.95	44.20	1	4,999	0.02%
2019/05/03	6	46.05	0	0.00	45.65	6	5,010	0.12%
2019/05/02	1	45.30	0	0.00	45.35	1	4,974	0.02%
2019/04/30	0	0.00	2	45.75	46.60	-2	4,917	-0.04%
2019/04/29	2	45.35	0	0.00	45.20	2	4,760	0.04%
2019/04/26	5	46.40	1	46.85	46.55	4	4,680	0.09%
2019/04/25	13	48.16	7	49.11	46.95	6	4,559	0.13%
2019/04/24	7	50.91	0	0.00	50.60	7	4,262	0.16%
2019/04/23	1	49.70	7	49.84	51.40	-6	4,141	-0.14%
2019/04/22	0	0.00	11	51.55	50.90	-11	4,052	-0.27%
2019/04/19	17	53.76	20	54.07	52.30	-3	3,967	-0.08%
2019/04/18	15	51.69	19	52.73	52.90	-4	3,686	-0.11%
2019/04/17	10	50.50	6	50.06	50.60	4	3,166	0.13%
2019/04/12	2	44.48	0	0.00	44.40	2	2,918	0.07%
2019/04/11	1	44.45	0	45.00	44.50	1	2,942	0.03%
2019/04/10	3	46.00	1	45.95	45.80	2	2,898	0.07%
2019/04/09	3	46.15	0	0.00	45.75	3	2,871	0.10%
2019/04/03	3	46.33	3	47.00	47.25	0	2,703	0.00%
2019/04/02	0	0.00	1	44.70	44.70	-1	2,546	-0.04%
2019/04/01	0	44.40	2	45.48	44.70	-2	2,545	-0.08%
2019/03/28	0	0.00	11	43.60	44.10	-11	2,478	-0.44%
2019/03/27	2	43.88	1	44.50	43.50	1	2,508	0.04%
2019/03/26	0	0.00	1	43.65	43.80	-1	2,456	-0.04%
2019/03/22	0	0.00	1	43.60	43.45	-1	2,417	-0.04%
2019/03/21	15	43.27	0	0.00	43.05	15	2,444	0.61%
2019/03/20	1	43.10	1	42.95	43.55	0	2,474	0.00%
2019/03/19	0	0.00	6	42.35	42.65	-6	2,650	-0.23%
2019/03/18	0	0.00	5	42.05	42.00	-5	2,716	-0.18%
2019/03/13	6	41.40	0	0.00	41.25	6	2,970	0.20%
2019/03/08	1	41.00	0	0.00	41.00	1	3,236	0.03%
2019/03/07	0	0.00	3	41.50	41.50	-3	3,309	-0.09%
2019/03/05	0	0.00	3	42.30	42.20	-3	3,354	-0.09%
2019/03/04	3	41.90	1	42.00	42.00	2	3,385	0.06%
2019/02/27	0	0.00	2	42.30	42.45	-2	3,379	-0.06%
2019/02/22	2	42.90	0	0.00	42.85	2	3,416	0.06%
2019/02/21	2	42.85	0	0.00	42.95	2	3,499	0.06%
2019/02/20	2	43.45	0	0.00	43.45	2	3,498	0.06%
2019/02/19	2	43.40	6	44.05	43.15	-4	3,520	-0.11%
2019/02/15	0	0.00	1	45.30	45.50	-1	3,306	-0.03%
2019/02/12	1	44.50	0	0.00	44.95	1	3,258	0.03%
2019/01/30	0	0.00	1	44.00	44.10	-1	3,246	-0.03%
2019/01/29	0	0.00	14	43.44	44.15	-14	3,244	-0.43%
2019/01/25	20	44.43	0	0.00	44.00	20	3,277	0.61%
2019/01/24	1	43.60	3	44.00	44.20	-2	3,246	-0.06%
2019/01/23	0	0.00	1	42.10	42.25	-1	3,197	-0.03%
2019/01/18	0	0.00	1	42.30	42.10	-1	3,253	-0.03%
2019/01/15	7	42.15	0	0.00	41.80	7	3,269	0.21%
2019/01/14	0	0.00	8	41.99	42.00	-8	3,263	-0.25%
2019/01/11	0	0.00	20	42.29	41.30	-20	3,266	-0.61%
2019/01/10	1	41.90	0	0.00	42.00	1	3,247	0.03%
2019/01/09	1	42.75	0	0.00	42.65	1	3,235	0.03%
2019/01/08	3	43.08	0	0.00	42.75	3	3,216	0.09%
2019/01/04	10	40.38	1	41.40	40.70	9	3,153	0.29%
2019/01/03	11	41.90	0	0.00	41.80	11	3,205	0.34%
2019/01/02	0	0.00	20.6	43.46	43.30	-20.6	3,194	-0.64%
2018/12/27	1	44.30	1	44.15	43.15	0	3,309	0.00%
2018/12/26	20	44.50	0	0.00	43.30	20	3,280	0.61%
2018/12/20	0	0.00	4	44.30	43.90	-4	3,499	-0.11%
2018/12/19	0	0.00	2	46.63	45.85	-2	3,503	-0.06%
2018/12/18	4	47.15	7	46.65	46.65	-3	3,541	-0.08%
2018/12/17	0.1	46.30	0	0.00	46.60	0.1	3,607	0.00%
2018/12/13	1	47.35	3	47.97	47.90	-2	3,935	-0.05%
2018/12/12	163	49.11	2	50.20	47.55	161	4,138	3.89%	大買/鉅額交易
2018/12/11	0.5	49.20	80	48.44	49.50	-79.5	4,085	-1.95%
2018/12/10	32	45.90	1	45.60	45.60	31	3,999	0.78%
2018/12/07	1	47.50	61	47.97	48.40	-60	3,917	-1.53%
2018/12/06	3	46.50	2	46.83	47.00	1	3,817	0.03%
2018/12/05	0	0.00	2	47.55	47.70	-2	3,731	-0.05%
2018/12/03	1	46.20	2	46.48	47.10	-1	3,597	-0.03%
2018/11/30	5	45.10	1	45.05	45.00	4	3,481	0.11%
2018/11/29	0	0.00	3	43.77	43.50	-3	3,399	-0.09%
2018/11/28	0	0.00	1	43.00	42.55	-1	3,356	-0.03%
2018/11/27	20	41.71	1	41.55	42.20	19	3,334	0.57%
2018/11/26	1	41.00	1	41.25	41.10	0	3,295	0.00%
2018/11/22	3	42.92	0	0.00	42.00	3	3,284	0.09%
2018/11/21	2	44.30	4	44.11	43.60	-2	3,266	-0.06%
2018/11/20	6	45.34	1	44.80	44.80	5	3,232	0.15%
2018/11/19	1	44.30	1	44.80	44.35	0	3,141	0.00%
2018/11/16	60	43.25	8	42.93	44.50	52	3,103	1.68%
2018/11/15	2	41.35	2	41.80	41.80	0	3,033	0.00%
2018/11/14	3	39.53	0	0.00	39.30	3	3,001	0.10%
2018/11/02	0	0.00	3	41.85	42.80	-3	3,093	-0.10%
2018/10/31	3	40.10	0	0.00	40.45	3	3,041	0.10%
2018/10/29	0	0.00	1	39.30	39.20	-1	3,038	-0.03%
2018/10/26	0	0.00	5	40.48	39.95	-5	3,105	-0.16%
2018/10/25	3	40.85	0	0.00	40.65	3	3,101	0.10%
2018/10/24	1	43.10	1	43.50	42.90	0	3,111	0.00%
2018/10/18	1	44.25	1	44.80	43.85	0	3,207	0.00%
2018/10/16	1	44.45	2	45.03	44.25	-1	3,205	-0.03%
2018/10/12	0	0.00	1	43.50	43.50	-1	3,200	-0.03%
2018/10/11	1	42.60	10	42.65	42.60	-9	3,196	-0.28%
2018/10/08	1	48.80	20	48.00	48.05	-19	3,176	-0.60%
2018/10/05	22	49.24	0	0.00	48.35	22	3,190	0.69%
2018/10/04	30	52.59	0	0.00	52.20	30	3,106	0.97%
2018/10/03	1	52.60	1	53.00	52.20	0	3,098	0.00%
2018/10/02	16	54.20	14	54.56	53.20	2	3,079	0.06%
2018/10/01	2	52.30	2	53.20	54.60	0	2,989	0.00%
2018/09/28	3	52.83	3	53.13	52.00	0	2,940	0.00%
2018/09/27	2	54.25	2	54.65	53.30	0	2,888	0.00%
2018/09/26	2	53.70	0	0.00	53.70	2	2,826	0.07%
2018/09/25	6	55.03	1	55.40	55.10	5	2,801	0.18%
2018/09/21	4	55.55	3	55.73	55.70	1	2,757	0.04%
2018/09/20	7	56.96	8	58.30	56.10	-1	2,679	-0.04%
2018/09/19	5	55.62	4	56.33	55.70	1	2,379	0.04%
2018/09/18	3	55.63	4	55.35	55.70	-1	2,297	-0.04%
2018/09/17	0	0.00	4	53.48	53.90	-4	2,058	-0.19%
2018/09/14	1	49.15	2	49.33	49.40	-1	1,905	-0.05%
2018/09/13	0	0.00	1	48.30	48.50	-1	1,908	-0.05%
2018/09/12	0	0.00	1	47.95	47.85	-1	1,949	-0.05%
2018/09/10	1	46.60	0	0.00	46.95	1	2,012	0.05%
2018/09/07	1	48.20	0	0.00	48.00	1	2,031	0.05%
2018/09/05	0	0.00	2	50.15	50.00	-2	2,045	-0.10%
2018/09/04	0	0.00	3	50.00	50.00	-3	2,070	-0.14%
2018/09/03	0	0.00	1	49.45	49.10	-1	2,088	-0.05%
2018/08/30	0	0.00	2	49.35	49.40	-2	2,191	-0.09%
2018/08/29	0	0.00	1	49.10	48.80	-1	2,216	-0.05%
2018/08/27	2	47.60	0	0.00	47.75	2	2,259	0.09%
2018/08/24	0	0.00	1	47.10	47.10	-1	2,293	-0.04%
2018/08/21	0	0.00	1	47.60	47.60	-1	2,538	-0.04%
2018/08/20	2	47.23	0	0.00	47.00	2	2,737	0.07%
2018/08/15	2	49.95	0	0.00	49.70	2	2,705	0.07%
2018/08/13	4	50.50	0	0.00	50.30	4	2,743	0.15%
2018/08/08	0	0.00	3	52.87	52.80	-3	2,711	-0.11%
2018/08/02	2	52.85	3	52.13	51.90	-1	2,798	-0.04%
2018/08/01	1	54.50	0	0.00	54.40	1	2,745	0.04%
2018/07/31	2	55.10	0	0.00	55.00	2	2,811	0.07%
2018/07/30	2	56.60	0	0.00	56.30	2	2,768	0.07%
2018/07/27	1	55.70	4	55.68	56.00	-3	2,683	-0.11%
2018/07/26	1	54.60	0	0.00	54.30	1	2,639	0.04%
2018/07/25	1	54.30	0	0.00	54.30	1	2,642	0.04%
2018/07/24	0	0.00	2	54.80	54.80	-2	2,612	-0.08%
2018/07/23	0	0.00	2	53.20	53.20	-2	2,593	-0.08%
2018/07/17	1	54.40	0	0.00	53.60	1	2,612	0.04%
2018/07/16	3	53.13	0	0.00	53.20	3	2,555	0.12%
2018/07/13	0	0.00	8	53.50	53.80	-8	2,548	-0.31%
2018/07/10	2	51.45	1	52.20	52.20	1	2,514	0.04%
2018/07/09	1	51.20	2	51.65	51.50	-1	2,516	-0.04%
2018/07/05	0	0.00	1	50.60	51.40	-1	2,487	-0.04%
2018/07/03	4	51.08	0	0.00	50.50	4	2,503	0.16%
2018/06/27	1	53.00	1	53.70	51.80	0	2,501	0.00%
2018/06/26	3	51.53	9	52.54	53.30	-6	2,492	-0.24%
2018/06/25	4	53.80	2	53.30	53.00	2	2,486	0.08%
2018/06/22	4	55.80	11	55.50	55.30	-7	2,467	-0.28%
2018/06/21	27	57.41	7	56.50	56.50	20	2,467	0.81%
2018/06/20	1	57.10	2	57.10	57.20	-1	2,440	-0.04%
2018/06/15	1	55.70	0.2	55.50	55.00	0.8	2,431	0.03%
2018/06/14	0	0.00	1.2	55.70	55.60	-1.2	2,422	-0.05%
2018/06/13	2	56.40	2.1	56.76	55.70	-0.1	2,473	-0.01%
2018/06/12	3	56.53	0.2	56.90	56.40	2.8	2,522	0.11%
2018/06/11	1	57.60	0	0.00	57.70	1	2,603	0.04%
2018/06/07	7	59.04	2	59.20	59.00	5	2,888	0.17%
2018/06/06	1	59.20	1	58.80	59.00	0	3,147	0.00%
2018/06/05	3	58.93	4	59.48	58.70	-1	3,322	-0.03%
2018/06/04	2	58.80	0	0.00	58.80	2	3,278	0.06%
2018/06/01	0.2	58.60	0	0.00	59.00	0.2	3,255	0.01%
2018/05/31	2	58.60	1	58.70	57.50	1	3,234	0.03%
2018/05/30	29	60.11	0	0.00	58.50	29	3,228	0.90%
2018/05/29	0	0.00	4.2	59.68	59.60	-4.2	3,124	-0.13%
2018/05/28	0	0.00	7	59.66	60.00	-7	3,067	-0.23%
2018/05/25	1	55.70	0	0.00	55.70	1	2,870	0.03%
2018/05/23	0.5	55.20	0	0.00	55.50	0.5	2,931	0.02%
2018/05/22	0	0.00	1	57.20	56.60	-1	2,916	-0.03%
2018/05/14	2	55.30	0	0.00	56.60	2	2,943	0.07%
2018/05/11	2	56.70	1	56.30	55.70	1	2,958	0.03%
2018/05/10	1	54.40	1	54.50	54.20	0	2,906	0.00%
2018/05/08	0	0.00	3	53.43	55.30	-3	2,959	-0.10%
2018/05/03	0	0.00	1	50.40	50.40	-1	3,005	-0.03%
2018/05/02	1	49.75	0	0.00	50.30	1	3,022	0.03%
2018/04/27	1	49.20	0	0.00	49.40	1	3,059	0.03%
2018/04/26	1	49.90	0	0.00	49.00	1	3,070	0.03%
2018/04/25	0	0.00	1	51.60	50.40	-1	3,064	-0.03%
2018/04/24	1	50.10	0	0.00	50.10	1	3,060	0.03%
2018/04/17	0	0.00	10	52.10	52.10	-10	3,175	-0.31%
2018/04/16	10	52.20	0	0.00	52.20	10	3,275	0.31%
2018/04/13	1	53.50	11	53.19	53.10	-10	3,345	-0.30%
2018/04/12	10	53.80	0	0.00	53.60	10	3,390	0.29%
2018/04/10	1	55.50	1	54.00	54.00	0	3,455	0.00%
2018/04/09	0	0.00	2	55.15	55.00	-2	3,452	-0.06%
2018/03/31	1	56.20	1	57.10	55.80	0	3,507	0.00%
2018/03/29	1	55.80	1	55.80	55.80	0	3,714	0.00%
2018/03/22	1	55.40	2	56.00	55.40	-1	3,776	-0.03%
2018/03/21	1	56.90	3	57.57	56.80	-2	3,781	-0.05%
2018/03/20	2	56.25	3	56.53	56.40	-1	3,774	-0.03%
2018/03/19	1	56.20	2	56.75	57.30	-1	3,837	-0.03%
2018/03/16	6	56.37	0	0.00	56.10	6	3,883	0.15%
2018/03/15	2	56.35	3	57.03	57.70	-1	3,907	-0.03%
2018/03/14	5	56.74	11	56.57	57.10	-6	3,863	-0.16%
2018/03/13	1	54.40	1	55.30	54.30	0	3,681	0.00%
2018/03/12	28	55.73	22	54.65	54.80	6	3,709	0.16%
2018/03/09	11	53.91	24	53.68	55.00	-13	3,552	-0.37%
2018/03/08	0	0.00	2	50.15	50.00	-2	3,498	-0.06%
2018/03/07	6	49.87	6	49.93	49.75	0	3,795	0.00%
2018/03/06	1	50.00	4	50.10	50.20	-3	3,825	-0.08%
2018/03/05	12	51.32	10	49.50	49.50	2	3,854	0.05%
2018/03/02	0	0.00	1	51.90	52.10	-1	3,849	-0.03%
2018/03/01	1	50.00	3	51.27	51.70	-2	3,840	-0.05%
2018/02/27	13	51.08	18	51.01	50.90	-5	3,842	-0.13%
2018/02/26	22	51.16	26	50.90	50.90	-4	3,916	-0.10%
2018/02/23	13	50.00	14	50.76	51.30	-1	3,969	-0.03%
2018/02/22	2	49.20	3	49.45	49.55	-1	3,993	-0.03%
2018/02/21	3	48.33	3	48.88	49.10	0	4,013	0.00%
2018/02/09	1	45.40	0	0.00	46.65	1	4,011	0.02%
2018/02/08	1	48.30	0	0.00	47.65	1	4,013	0.02%
2018/02/07	0	0.00	3	48.02	48.60	-3	4,031	-0.07%
2018/02/06	9	46.65	8	46.98	46.05	1	4,040	0.02%
2018/02/05	0	0.00	4	48.50	49.80	-4	3,986	-0.10%
2018/02/02	13	49.97	2	50.00	49.85	11	3,972	0.28%
2018/02/01	2	50.45	2	50.30	50.10	0	3,970	0.00%
2018/01/31	17	50.69	23	50.70	50.40	-6	3,969	-0.15%
2018/01/30	5	50.50	2	52.55	52.40	3	3,977	0.08%
2018/01/29	6	51.80	0	0.00	51.80	6	3,890	0.15%
2018/01/26	1	53.00	10	53.25	52.90	-9	3,898	-0.23%
2018/01/25	3	53.50	5	53.00	53.00	-2	3,926	-0.05%
2018/01/24	4	52.20	8	53.53	53.50	-4	3,999	-0.10%
2018/01/23	0	0.00	6	52.48	52.30	-6	4,094	-0.15%
2018/01/22	0	0.00	1	52.20	52.30	-1	4,118	-0.02%
2018/01/19	2	52.15	0	0.00	52.10	2	4,146	0.05%
2018/01/18	2	52.05	2	52.40	52.60	0	4,144	0.00%
2018/01/17	0	0.00	4	51.90	51.90	-4	4,129	-0.10%
2018/01/15	1	50.40	9	51.08	51.30	-8	4,079	-0.20%
2018/01/11	2	49.80	1	49.80	49.80	1	4,086	0.02%
2018/01/10	21	50.35	10	50.40	50.60	11	4,192	0.26%
2018/01/09	14	52.07	6	52.65	51.70	8	4,129	0.19%
2018/01/08	3	54.13	1	54.90	54.00	2	4,071	0.05%
2018/01/05	5	55.54	1	55.90	55.50	4	4,063	0.10%
2018/01/04	1	56.10	2	56.05	56.40	-1	4,033	-0.02%
2018/01/03	4	55.03	6	55.18	55.40	-2	4,027	-0.05%
2018/01/02	14	55.15	2	54.95	54.80	12	4,018	0.30%

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

康和-板橋券商分點個股進出
康和-板橋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

康和-板橋 券商分點個股進出 康和-板橋 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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析