景碩 (3189)-富邦-敦南券商分點個股進出

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
95.7
漲跌
▼0.1
漲幅
-0.10%
成交量
1,673張
產業
上市半導體類股
1382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－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/13	0	0.00	4	95.08	95.80	-4	2,866	-0.14%
2024/05/10	0.2	94.23	0	93.70	94.20	0.2	2,892	0.01%
2024/05/09	0.1	94.86	0	0.00	94.20	0.1	2,884	0.00%
2024/05/08	0	95.30	0	0.00	95.50	0	2,934	0.00%
2024/05/06	1	94.80	2	94.95	94.80	-1	3,233	-0.03%
2024/05/02	1	94.51	0	0.00	95.20	1	3,258	0.03%
2024/04/30	6	95.00	11	96.21	95.30	-5	3,273	-0.15%
2024/04/24	1	97.60	6	98.05	97.10	-5	3,321	-0.15%
2024/04/19	2	94.15	0	0.00	94.00	2	3,302	0.06%
2024/04/18	1	95.90	1	96.40	95.80	0	3,262	0.00%
2024/04/17	1	97.20	0	0.00	97.50	1	3,248	0.03%
2024/04/16	2.3	96.19	3	96.00	96.00	-0.7	3,277	-0.02%
2024/04/15	2	97.25	2	97.00	97.20	0	3,263	0.00%
2024/04/12	11	99.01	2	99.60	97.80	9	3,248	0.28%
2024/04/11	7	99.90	0	0.00	101.00	7	3,219	0.22%
2024/04/10	2.1	100.50	0	0.00	99.70	2.1	3,225	0.07%
2024/04/08	2	100.00	2.1	100.02	101.00	-0.1	3,226	0.00%
2024/04/03	4	102.13	20	102.00	102.00	-16	3,206	-0.50%
2024/04/02	0.2	102.50	4	102.50	103.00	-3.8	3,189	-0.12%
2024/04/01	8	101.63	2	100.75	101.50	6	3,171	0.19%
2024/03/29	0	0.00	0.4	99.79	98.70	-0.4	3,152	-0.01%
2024/03/27	3.2	98.81	1	99.40	99.40	2.2	3,142	0.07%
2024/03/26	22	100.52	2.4	100.18	99.70	19.6	3,197	0.61%
2024/03/25	0.3	102.50	0	102.00	101.00	0.2	3,265	0.01%
2024/03/22	0	0.00	2	102.00	101.50	-2	3,343	-0.06%
2024/03/21	5	101.80	1.2	101.91	101.50	3.9	3,434	0.11%
2024/03/20	2.2	102.27	3.5	102.14	103.00	-1.3	3,478	-0.04%
2024/03/19	4.6	99.07	4.1	99.52	99.30	0.5	3,381	0.01%
2024/03/18	2.8	96.55	24	98.13	98.00	-21.3	3,289	-0.65%
2024/03/15	4.3	92.46	1	94.90	92.10	3.3	3,205	0.10%
2024/03/14	1	94.40	0	0.00	94.40	1	3,154	0.03%
2024/03/13	0	95.20	0	0.00	94.80	0	3,147	0.00%
2024/03/12	1	97.00	0	0.00	96.70	1	3,150	0.03%
2024/03/11	0	0.00	3.1	97.82	98.20	-3.1	3,156	-0.10%
2024/03/07	0	95.20	1	94.00	93.80	-1	3,206	-0.03%
2024/03/06	3	95.76	0	0.00	95.10	3	3,222	0.09%
2024/03/05	0.1	96.80	0	0.00	96.20	0.1	3,234	0.00%
2024/03/04	0.1	97.20	0	0.00	96.80	0.1	3,272	0.00%
2024/03/01	2.1	97.02	0	0.00	96.90	2.1	3,278	0.06%
2024/02/29	0.5	96.50	0	0.00	96.70	0.5	3,317	0.02%
2024/02/27	2.4	98.45	1	96.50	96.20	1.4	3,302	0.04%
2024/02/23	4.4	99.67	0	0.00	98.80	4.4	3,289	0.13%
2024/02/21	1	101.50	1	103.00	101.50	0	3,360	0.00%
2024/02/20	9	102.67	0	0.00	102.00	9	3,383	0.27%
2024/02/19	1.3	104.30	5	104.90	104.00	-3.8	3,367	-0.11%
2024/02/16	0	0.00	4.1	103.00	102.00	-4.1	3,341	-0.12%
2024/02/15	0.2	101.50	1	100.00	101.00	-0.8	3,344	-0.02%
2024/02/05	1.3	101.23	2	101.00	101.00	-0.7	3,353	-0.02%
2024/02/02	3.3	101.20	3	102.33	102.50	0.3	3,370	0.01%
2024/02/01	1.3	100.12	0	0.00	100.50	1.3	3,348	0.04%
2024/01/31	3	100.67	0.1	102.00	100.50	2.9	3,349	0.09%
2024/01/30	3.3	106.82	15.2	106.20	103.50	-11.9	3,341	-0.36%
2024/01/29	1	102.00	7	102.00	101.50	-6	3,102	-0.19%
2024/01/26	1	100.00	0	0.00	100.00	1	3,122	0.03%
2024/01/25	7	100.64	0	101.00	101.00	7	3,144	0.22%
2024/01/24	3	100.67	3.2	101.32	100.50	-0.2	3,168	0.00%
2024/01/23	0	0.00	1	101.00	101.50	-1	3,285	-0.03%
2024/01/22	0.3	99.66	4	99.85	100.00	-3.7	3,233	-0.11%
2024/01/19	1.6	97.63	1	98.40	98.40	0.6	3,225	0.02%
2024/01/18	1	95.70	0	0.00	95.70	1	3,263	0.03%
2024/01/15	0	0.00	2	97.30	97.10	-2	3,278	-0.06%
2024/01/12	3.1	95.50	0	0.00	95.70	3.1	3,286	0.09%
2024/01/11	0	0.00	2	96.50	96.20	-2	3,289	-0.06%
2024/01/10	4	95.85	0	0.00	96.40	4	3,311	0.12%
2024/01/09	2	99.05	0	0.00	98.60	2	3,279	0.06%
2024/01/05	2	97.45	0	0.00	97.10	2	3,300	0.06%
2024/01/04	2	96.95	2	97.45	97.70	0	3,316	0.00%
2024/01/02	2	98.40	0.1	98.90	98.20	1.9	3,316	0.06%
2023/12/29	1	99.10	1	99.10	99.70	0	3,300	0.00%
2023/12/28	1	99.50	0	0.00	99.50	1	3,302	0.03%
2023/12/27	0.1	99.80	0	0.00	99.60	0.1	3,320	0.00%
2023/12/25	1	100.50	3	100.17	100.00	-2	3,355	-0.06%
2023/12/22	1	99.00	0	0.00	99.10	1	3,356	0.03%
2023/12/21	8	99.98	0	0.00	99.60	8	3,369	0.24%
2023/12/20	0	0.00	1	99.50	98.70	-1	3,275	-0.03%
2023/12/18	4.1	98.14	0	0.00	97.70	4.1	3,130	0.13%
2023/12/15	1	101.00	1	102.00	101.50	0	3,048	0.00%
2023/12/14	0	0.00	3	101.50	102.00	-3	2,953	-0.10%
2023/12/13	2.2	102.27	1	101.50	102.00	1.2	2,959	0.04%
2023/12/12	6	103.17	0	0.00	103.50	6	3,017	0.20%
2023/12/07	1	103.00	1	102.50	101.50	0	3,059	0.00%
2023/12/06	2.4	101.67	0	0.00	101.50	2.4	3,040	0.08%
2023/12/05	1	103.50	17	102.29	104.50	-16	2,998	-0.53%
2023/12/04	1	100.00	20	100.65	102.50	-19	2,940	-0.65%
2023/12/01	0	0.00	51	99.38	100.50	-51	2,932	-1.74%
2023/11/30	0	0.00	1.5	98.47	98.90	-1.5	2,907	-0.05%
2023/11/29	1	98.30	6.4	99.24	99.30	-5.4	2,894	-0.19%
2023/11/28	3	97.60	2	97.25	98.00	1	2,858	0.03%
2023/11/27	3.1	98.75	2	98.00	96.40	1.1	2,838	0.04%
2023/11/24	0	0.00	2	97.70	97.70	-2	2,792	-0.07%
2023/11/23	0	0.00	15	97.23	96.90	-15	2,815	-0.53%
2023/11/22	16	96.97	2	96.75	96.80	14	2,807	0.50%
2023/11/21	69	98.80	5	98.78	98.40	64	2,789	2.29%
2023/11/17	1	98.00	0	0.00	96.50	1	2,715	0.04%
2023/11/15	0	0.00	1	96.50	96.20	-1	2,676	-0.04%
2023/11/13	0	0.00	2.1	95.32	95.60	-2.1	2,651	-0.08%
2023/11/10	3.1	93.11	0	0.00	92.90	3.1	2,632	0.12%
2023/11/09	2.2	94.63	0	0.00	94.60	2.2	2,604	0.08%
2023/11/08	1	95.80	2	95.70	95.40	-1	2,662	-0.04%
2023/11/07	2.1	95.85	0	0.00	95.50	2.1	2,646	0.08%
2023/11/06	1.1	97.68	1.6	98.08	97.80	-0.5	2,627	-0.02%
2023/11/03	3	98.40	1	98.20	98.70	2	2,610	0.08%
2023/11/02	2	96.85	11	97.08	96.50	-9	2,579	-0.35%
2023/11/01	1	96.00	0	0.00	96.00	1	2,564	0.04%
2023/10/31	14.7	95.59	27	95.20	94.80	-12.3	2,548	-0.48%
2023/10/30	1	94.69	30	95.19	94.20	-29	2,556	-1.13%
2023/10/27	25	95.64	0	0.00	95.10	25	2,675	0.94%
2023/10/26	1.2	95.03	2	95.40	96.20	-0.8	2,731	-0.03%
2023/10/25	5.2	98.83	3	99.80	97.70	2.2	2,717	0.08%
2023/10/24	22.3	99.91	50	99.94	99.90	-27.7	2,780	-1.00%
2023/10/23	0	0.00	24	101.88	101.00	-24	2,819	-0.85%
2023/10/20	2.1	101.26	8	101.75	101.00	-5.9	2,879	-0.20%
2023/10/19	0	0.00	179	101.34	101.50	-179	2,931	-6.11%	大賣/鉅額交易
2023/10/18	0	0.00	102	102.00	101.50	-102	3,003	-3.40%	大賣/鉅額交易
2023/10/17	0.1	102.50	20	102.50	102.00	-19.9	3,050	-0.65%
2023/10/16	0	0.00	36	101.50	101.50	-36	3,354	-1.07%
2023/10/13	12	103.00	10	104.50	103.00	2	3,733	0.05%
2023/10/12	21	104.98	0	0.00	105.50	21	3,766	0.56%
2023/10/11	11	105.45	0	0.00	105.00	11	3,821	0.29%
2023/10/06	2	108.50	20	108.00	107.50	-18	3,975	-0.45%
2023/10/05	0	0.00	3	109.00	108.50	-3	4,096	-0.07%
2023/10/04	0	0.00	1.2	107.25	107.00	-1.2	4,141	-0.03%
2023/10/03	1.1	107.00	1	108.50	106.50	0.1	4,150	0.00%
2023/10/02	11	108.00	0	0.00	108.00	11	4,173	0.26%
2023/09/28	0	0.00	42	108.07	108.50	-42	4,182	-1.00%
2023/09/27	1	105.00	5	105.80	105.00	-4	4,198	-0.10%
2023/09/26	3.1	106.66	8	106.88	105.50	-4.9	4,207	-0.12%
2023/09/22	2	108.75	5	109.50	109.50	-3	4,227	-0.07%
2023/09/21	0.2	110.50	2	110.50	110.50	-1.8	4,203	-0.04%
2023/09/20	33	110.86	0	0.00	110.50	33	4,210	0.78%
2023/09/19	13	112.69	2	113.25	113.00	11	4,184	0.26%
2023/09/18	0.5	113.50	5	113.10	113.50	-4.5	4,212	-0.11%
2023/09/15	32	112.69	29.2	112.97	113.50	2.8	4,225	0.07%
2023/09/14	15.5	111.55	17	112.03	111.50	-1.5	4,173	-0.04%
2023/09/13	18	109.39	5	110.00	110.00	13	4,150	0.31%
2023/09/12	4	109.13	20.5	109.76	109.50	-16.5	4,155	-0.40%
2023/09/11	11	108.50	29	109.12	108.50	-18	4,186	-0.43%
2023/09/08	0	0.00	59	108.08	108.50	-59	4,233	-1.39%
2023/09/07	6	108.17	1	108.50	108.50	5	4,262	0.12%
2023/09/06	13	109.77	6	109.58	110.00	7	4,251	0.16%
2023/09/05	3	108.33	2	108.75	109.00	1	4,240	0.02%
2023/09/04	1	107.50	1	108.00	108.50	0	4,288	0.00%
2023/09/01	11	106.77	1	107.50	107.00	10	4,337	0.23%
2023/08/30	61	106.42	1	105.50	105.50	60	4,449	1.35%
2023/08/29	53	105.20	4	105.63	106.00	49	4,587	1.07%
2023/08/28	2	102.25	13	103.42	102.50	-11	4,584	-0.24%
2023/08/25	9	102.56	0	0.00	101.50	9	4,632	0.19%
2023/08/24	4	104.88	7	104.64	105.00	-3	4,670	-0.06%
2023/08/23	2	102.25	6	103.00	103.00	-4	4,823	-0.08%
2023/08/22	1	102.00	0	0.00	102.50	1	4,965	0.02%
2023/08/21	13	102.23	0	0.00	102.00	13	5,160	0.25%
2023/08/18	11.1	102.55	3.1	102.68	103.00	8.1	5,180	0.16%
2023/08/17	91	102.62	40	103.50	103.00	51	5,219	0.98%
2023/08/15	0.2	101.64	0	0.00	101.50	0.2	5,251	0.00%
2023/08/14	13.3	101.19	2	101.25	101.00	11.3	5,294	0.21%
2023/08/11	1	105.00	0	0.00	105.50	1	5,265	0.02%
2023/08/10	1.6	105.03	1	105.00	104.50	0.6	5,294	0.01%
2023/08/09	3.1	107.00	1	107.50	107.00	2.1	5,297	0.04%
2023/08/08	3	106.17	1	106.00	106.00	2	5,285	0.04%
2023/08/07	21.4	106.77	1	108.50	107.50	20.4	5,304	0.38%
2023/08/04	11.1	107.00	10	108.00	108.50	1.1	5,292	0.02%
2023/08/02	2.1	107.76	10	109.35	108.50	-7.9	5,317	-0.15%
2023/08/01	6.3	107.78	6	108.08	107.00	0.3	5,279	0.00%
2023/07/31	4.5	104.43	0	0.00	103.50	4.5	5,192	0.09%
2023/07/28	1.1	106.50	2	106.75	106.50	-0.9	5,139	-0.02%
2023/07/27	43.4	106.80	0	108.00	106.50	43.3	5,160	0.84%
2023/07/26	46.1	109.53	9	109.78	109.00	37.1	5,209	0.71%
2023/07/25	22.6	110.85	11	110.91	110.00	11.6	5,305	0.22%
2023/07/24	4	111.38	1	110.50	110.50	3	5,305	0.06%
2023/07/21	144.3	109.76	37	110.32	110.00	107.3	5,361	2.00%	大買/鉅額交易
2023/07/20	2	114.00	40	114.71	112.50	-38	5,399	-0.70%
2023/07/19	121.1	114.42	14	114.50	113.50	107.1	5,363	2.00%	大買/鉅額交易
2023/07/18	49.7	116.24	226.3	117.24	120.50	-176.7	5,106	-3.46%	大賣/鉅額交易
2023/07/17	7	112.57	28	113.32	113.50	-21	4,771	-0.44%
2023/07/14	3	112.67	15	112.77	111.50	-12	4,833	-0.25%
2023/07/13	11	110.36	28	112.48	110.00	-17	4,768	-0.36%
2023/07/12	32	113.55	12	113.83	113.50	20	4,617	0.43%
2023/07/11	2	115.75	2	116.25	115.50	0	4,515	0.00%
2023/07/10	3	114.50	3	115.33	115.50	0	4,496	0.00%
2023/07/07	13.3	115.38	1	116.50	115.50	12.3	4,487	0.27%
2023/07/06	0.4	117.00	1	118.00	117.00	-0.6	4,488	-0.01%
2023/07/05	4.1	117.39	22	118.20	117.00	-17.9	4,484	-0.40%
2023/07/04	0.3	116.50	2	116.50	117.00	-1.7	4,497	-0.04%
2023/07/03	1	117.00	0	0.00	117.00	1	4,518	0.02%
2023/06/30	1.2	116.42	3	116.17	116.50	-1.8	4,545	-0.04%
2023/06/29	0.4	114.50	1	114.50	115.00	-0.7	4,603	-0.01%
2023/06/28	1.1	113.47	2	112.50	112.00	-0.9	4,609	-0.02%
2023/06/27	4	114.63	3	115.00	113.50	1	4,635	0.02%
2023/06/26	1.1	116.00	2	116.25	116.50	-0.9	4,656	-0.02%
2023/06/21	1	115.00	2	116.50	115.50	-1	4,835	-0.02%
2023/06/20	0	0.00	3	116.00	116.50	-3	4,878	-0.06%
2023/06/19	2	114.75	1	115.00	114.50	1	5,026	0.02%
2023/06/16	22	115.05	0	0.00	115.00	22	5,101	0.43%
2023/06/15	2	117.00	61.1	118.00	116.50	-59.1	5,109	-1.16%
2023/06/14	3.5	116.50	95	116.49	117.00	-91.5	5,097	-1.79%
2023/06/13	3	114.67	28.2	115.21	115.00	-25.2	5,123	-0.49%
2023/06/12	2	112.25	21	113.26	113.50	-19	5,181	-0.37%
2023/06/09	13.3	111.17	1	111.50	112.00	12.3	5,216	0.24%
2023/06/08	15.1	112.60	0	0.00	111.50	15.1	5,251	0.29%
2023/06/07	12.1	115.26	21	115.93	116.00	-8.9	5,260	-0.17%
2023/06/06	32	118.00	1	117.50	117.50	31	5,269	0.59%
2023/06/05	2	117.00	15	119.23	119.00	-13	5,305	-0.25%
2023/06/02	47	118.57	13	118.54	118.00	34	5,298	0.64%
2023/06/01	21	115.50	17	115.59	116.50	4	5,261	0.08%
2023/05/31	1	116.00	0	0.00	116.50	1	5,425	0.02%
2023/05/30	2	115.75	13	116.35	115.50	-11	5,456	-0.20%
2023/05/29	68.5	117.26	1	116.00	116.00	67.5	5,453	1.24%
2023/05/26	57	114.68	21	115.55	115.50	36	5,331	0.68%
2023/05/25	60	114.44	8.2	114.59	112.00	51.8	5,240	0.99%
2023/05/24	20	110.75	0	0.00	111.00	20	5,096	0.39%
2023/05/23	51.5	112.61	1	113.00	112.50	50.5	5,155	0.98%
2023/05/19	11	110.73	0	0.00	110.50	11	5,241	0.21%
2023/05/18	23	111.00	5	111.50	112.00	18	5,344	0.34%
2023/05/17	52	109.02	2	109.00	109.50	50	5,421	0.92%
2023/05/16	7	108.57	0	0.00	108.00	7	5,506	0.13%
2023/05/15	1	107.00	0	0.00	106.50	1	5,544	0.02%
2023/05/12	0.1	109.50	1	109.50	109.00	-0.9	5,573	-0.02%
2023/05/11	0	0.00	2	109.50	109.50	-2	5,615	-0.04%
2023/05/10	2	110.50	1	110.00	110.00	1	5,636	0.02%
2023/05/09	1.1	111.43	2	110.75	111.00	-0.9	5,678	-0.02%
2023/05/08	5	111.30	6	111.33	111.00	-1	5,818	-0.02%
2023/05/05	1	108.50	10	108.55	109.50	-9	5,843	-0.15%
2023/05/04	1	107.50	2	106.00	108.00	-1	5,960	-0.02%
2023/05/03	1	107.50	3	106.33	107.00	-2	6,126	-0.03%
2023/05/02	1	110.50	4.2	109.05	106.50	-3.2	6,160	-0.05%
2023/04/28	1	111.00	3.4	110.59	110.50	-2.4	6,142	-0.04%
2023/04/27	4	108.38	0	0.00	107.50	4	6,023	0.07%
2023/04/26	0	0.00	7	107.79	109.50	-7	6,040	-0.12%
2023/04/25	3.1	104.74	1	104.00	104.50	2.1	6,022	0.03%
2023/04/24	2	108.00	0	0.00	108.50	2	5,935	0.03%
2023/04/21	1	109.00	5	108.70	107.50	-4	5,962	-0.07%
2023/04/20	2	109.25	3	107.83	107.50	-1	5,966	-0.02%
2023/04/19	15.5	110.47	0	0.00	108.50	15.5	6,045	0.26%
2023/04/18	0	0.00	11	113.00	112.50	-11	6,016	-0.18%
2023/04/17	1	113.50	0	0.00	113.50	1	6,085	0.02%
2023/04/13	2	114.25	1	113.50	113.50	1	6,169	0.02%
2023/04/12	2	115.00	0	0.00	115.00	2	6,195	0.03%
2023/04/11	1	115.50	1	115.50	115.50	0	6,252	0.00%
2023/04/07	1	115.50	0	0.00	114.00	1	6,313	0.02%
2023/04/06	1	114.00	4	115.13	116.00	-3	6,292	-0.05%
2023/03/31	2	116.75	101	117.49	116.00	-99	6,397	-1.55%	大賣/
2023/03/30	6	116.58	14	116.75	116.00	-8	6,554	-0.12%
2023/03/29	1	114.00	4	114.00	114.00	-3	6,798	-0.04%
2023/03/28	2	114.50	4	114.75	113.00	-2	7,272	-0.03%
2023/03/27	2	116.00	3	116.00	115.50	-1	7,392	-0.01%
2023/03/24	38.4	118.78	27	119.13	117.00	11.4	7,644	0.15%
2023/03/23	1	117.50	16	119.16	119.00	-15	7,473	-0.20%
2023/03/22	115	117.54	78	118.36	117.50	37	7,466	0.50%	大買/
2023/03/21	62	117.50	2	117.00	117.00	60	7,428	0.81%
2023/03/20	0	0.00	0	116.00	116.00	0	7,431	0.00%
2023/03/16	0.8	115.00	0	0.00	113.50	0.8	7,892	0.01%
2023/03/15	0	0.00	5	115.10	115.00	-5	8,401	-0.06%
2023/03/13	4	111.50	3	112.34	114.00	1	8,944	0.01%
2023/03/10	4	114.00	2	112.50	113.00	2	9,091	0.02%
2023/03/09	3	117.00	2	116.26	115.50	1	9,511	0.01%
2023/03/08	0	0.00	4	116.62	116.50	-4	9,555	-0.04%
2023/03/07	101	115.50	8	116.44	115.50	93	9,625	0.97%	大買/
2023/03/06	12	117.54	8	117.88	118.00	4	9,665	0.04%
2023/03/03	10	116.35	105	116.02	116.50	-95	9,774	-0.97%	大賣/
2023/03/02	15	113.27	12	113.46	113.00	3	9,703	0.03%
2023/03/01	1	111.00	4	109.88	111.50	-3	9,719	-0.03%
2023/02/24	1	108.50	0	0.00	108.50	1	9,782	0.01%
2023/02/23	7	109.86	0	0.00	110.50	7	9,857	0.07%
2023/02/22	25	109.00	1	109.50	108.50	24	10,099	0.24%
2023/02/21	5.1	109.22	2	109.00	111.00	3.1	10,281	0.03%
2023/02/20	2	110.00	1	109.50	109.00	1	10,426	0.01%
2023/02/17	3	109.83	0	0.00	110.00	3	10,640	0.03%
2023/02/16	12	112.33	1	111.50	111.50	11	10,961	0.10%
2023/02/15	3	109.67	26	108.98	111.50	-23	11,501	-0.20%
2023/02/14	3	108.16	5	107.70	109.00	-2	11,654	-0.02%
2023/02/13	1	106.50	1	105.00	105.00	0	12,340	0.00%
2023/02/10	22	107.50	1	107.50	107.00	21	12,731	0.16%
2023/02/09	0	0.00	20	109.50	109.00	-20	12,945	-0.15%
2023/02/08	2	111.00	5	109.90	110.00	-3	13,163	-0.02%
2023/02/07	1	108.50	0	0.00	109.50	1	13,350	0.01%
2023/02/06	5	108.50	9	109.06	108.50	-4	13,602	-0.03%
2023/02/03	8	116.25	3	117.00	115.00	5	13,644	0.04%
2023/02/02	1	117.50	6	118.75	119.00	-5	13,761	-0.04%
2023/02/01	15	117.27	7	116.36	117.00	8	13,847	0.06%
2023/01/31	1	111.50	6	112.42	112.50	-5	13,907	-0.04%
2023/01/30	1	110.50	1	110.00	111.50	0	14,327	0.00%
2023/01/16	1	108.00	11	107.91	108.50	-10	15,173	-0.07%
2023/01/13	2	106.75	2	105.50	105.50	0	15,301	0.00%
2023/01/11	1	107.50	13	107.77	107.00	-12	15,764	-0.08%
2023/01/10	10	106.50	0	0.00	106.50	10	16,253	0.06%
2023/01/09	10	106.00	11	107.55	107.50	-1	16,589	-0.01%
2023/01/06	2	106.00	12	106.67	106.50	-10	16,673	-0.06%
2023/01/05	3	103.33	2	103.75	102.50	1	16,733	0.01%
2023/01/04	8	104.31	0	0.00	103.00	8	16,804	0.05%
2023/01/03	0	0.00	4	104.50	106.00	-4	16,887	-0.02%
2022/12/30	16	105.44	11	107.45	104.50	5	17,066	0.03%
2022/12/29	14	105.36	3	105.50	106.00	11	17,146	0.06%
2022/12/28	1	105.50	0	0.00	104.50	1	17,392	0.01%
2022/12/23	2	107.25	3	107.00	107.00	-1	17,780	-0.01%
2022/12/22	8	106.38	5	107.00	107.00	3	17,871	0.02%
2022/12/21	22.2	106.43	2	104.00	106.50	20.2	17,832	0.11%
2022/12/20	154	108.07	167	109.11	109.50	-13	17,695	-0.07%	大買/大賣/
2022/12/19	4.5	112.50	3	111.50	112.00	1.5	17,412	0.01%
2022/12/16	4	113.38	3	115.00	112.00	1	17,414	0.01%
2022/12/15	6	117.75	0.4	117.00	118.00	5.6	17,256	0.03%
2022/12/14	4.1	116.51	2	116.25	116.50	2.1	17,352	0.01%
2022/12/13	1	115.00	1	115.00	115.00	0	17,372	0.00%
2022/12/12	3	117.17	0	0.00	117.00	3	17,320	0.02%
2022/12/09	8	117.44	3	118.00	117.50	5	17,309	0.03%
2022/12/08	22.1	120.59	24.2	119.81	120.00	-2.1	17,160	-0.01%
2022/12/07	34.1	125.07	30.4	124.25	121.50	3.7	17,051	0.02%
2022/12/06	10.1	136.46	22.1	136.71	134.50	-12	16,598	-0.07%
2022/12/05	23	138.17	43	139.06	138.50	-20	16,437	-0.12%
2022/12/02	8	130.94	11.1	131.32	133.00	-3.1	16,119	-0.02%
2022/12/01	21	131.29	27.1	131.07	130.50	-6.1	16,148	-0.04%
2022/11/30	1	122.00	3	121.50	122.50	-2	15,750	-0.01%
2022/11/29	3	120.33	3	120.50	121.00	0	15,778	0.00%
2022/11/28	2	120.75	7.1	121.86	122.00	-5.1	15,889	-0.03%
2022/11/25	10	121.25	3.1	120.02	120.50	7	16,141	0.04%
2022/11/24	2	119.25	6.5	119.81	120.00	-4.5	15,990	-0.03%
2022/11/22	2	117.00	1	117.00	118.00	1	15,953	0.01%
2022/11/18	15	118.27	2	117.25	116.00	13	15,912	0.08%
2022/11/17	6	120.67	1	118.50	120.00	5	15,766	0.03%
2022/11/16	16.3	121.51	10	121.35	121.50	6.3	15,764	0.04%
2022/11/15	2.1	118.50	4	120.50	121.50	-1.9	15,744	-0.01%
2022/11/14	27	120.91	57	120.21	119.00	-30	15,626	-0.19%
2022/11/11	58	120.78	47	121.56	119.50	11	15,359	0.07%
2022/11/10	4	111.75	2	112.50	113.00	2	14,764	0.01%
2022/11/09	48	112.11	60.1	111.74	113.50	-12	14,573	-0.08%
2022/11/08	49	107.04	55	107.71	106.50	-6	14,070	-0.04%
2022/11/07	1	102.50	2	104.25	104.00	-1	13,845	-0.01%
2022/11/04	13.1	104.42	2	105.00	105.00	11.1	13,717	0.08%
2022/11/03	17.2	106.44	5	106.10	106.50	12.2	13,615	0.09%
2022/11/02	7	108.00	6	107.50	107.50	1	13,553	0.01%
2022/11/01	13	106.04	9	105.44	105.00	4	13,357	0.03%
2022/10/31	8	105.44	1	105.00	104.50	7	13,314	0.05%
2022/10/28	12	104.92	1	104.50	103.50	11	13,372	0.08%
2022/10/27	2	102.00	24	102.69	104.00	-22	13,498	-0.16%
2022/10/26	40	103.20	94	100.57	101.50	-54	13,425	-0.40%
2022/10/25	6.1	104.17	59	104.45	104.50	-53	13,090	-0.40%
2022/10/24	107	105.93	48	107.02	102.50	59	12,999	0.45%	大買/
2022/10/21	3	102.00	12	102.00	100.00	-9	12,968	-0.07%
2022/10/20	10	99.86	4	99.73	100.50	6	13,114	0.05%
2022/10/19	11	103.00	22	104.57	102.00	-11	13,204	-0.08%
2022/10/18	104	104.52	42	104.64	102.50	62	13,000	0.48%	大買/
2022/10/17	44	98.16	58	98.74	103.50	-14	12,646	-0.11%
2022/10/14	43	97.29	13	98.34	99.50	30	12,567	0.24%
2022/10/13	4	93.63	6	92.02	90.50	-2	12,680	-0.02%
2022/10/12	4	94.25	13	94.77	95.30	-9	12,686	-0.07%
2022/10/11	14	95.04	0	0.00	92.50	14	12,786	0.11%
2022/10/07	5	101.70	68	102.15	100.50	-63	12,896	-0.49%
2022/10/06	0	0.00	2	99.65	100.50	-2	12,854	-0.02%
2022/10/05	87	101.17	9	99.76	99.00	78	12,920	0.60%
2022/10/04	4	97.85	7	99.11	99.90	-3	12,821	-0.02%
2022/10/03	1	94.00	3	94.87	94.40	-2	12,678	-0.02%
2022/09/30	0	0.00	90.1	89.17	93.00	-90.1	12,805	-0.70%
2022/09/29	90	91.45	39	92.32	90.30	51	12,880	0.40%
2022/09/28	77	93.71	67	94.15	92.00	10	12,806	0.08%
2022/09/27	47	93.98	44	94.59	96.70	3	12,851	0.02%
2022/09/26	34.2	94.59	26	95.62	92.60	8.2	12,840	0.06%
2022/09/23	15	98.31	20	100.50	98.00	-5	12,910	-0.04%
2022/09/22	19	100.68	6	100.50	100.00	13	12,866	0.10%
2022/09/21	16	102.60	11.1	103.91	103.00	4.9	12,833	0.04%
2022/09/20	2	105.23	10.2	104.50	105.00	-8.1	12,853	-0.06%
2022/09/19	14	106.00	5	107.10	105.50	9	12,941	0.07%
2022/09/16	9.1	106.39	8	106.13	105.50	1.1	13,033	0.01%
2022/09/15	12	109.25	0	0.00	108.00	12	13,263	0.09%
2022/09/14	6	108.08	12	109.50	109.50	-6	13,373	-0.04%
2022/09/13	1.2	112.25	0	0.00	111.50	1.2	13,424	0.01%
2022/09/12	0	0.00	1	115.00	114.00	-1	13,462	-0.01%
2022/09/08	2	111.00	3	111.50	111.50	-1	13,670	-0.01%
2022/09/07	4	109.75	2	109.00	108.50	2	13,949	0.01%
2022/09/05	5	113.30	4	112.13	111.50	1	14,128	0.01%
2022/09/02	16	111.88	17	112.71	111.50	-1	14,070	-0.01%
2022/09/01	36	113.43	56	117.68	111.50	-20	13,951	-0.14%
2022/08/31	7	121.93	1	122.00	123.00	6	13,744	0.04%
2022/08/30	1	123.00	1	122.50	122.50	0	13,797	0.00%
2022/08/29	2	120.25	2	122.00	121.50	0	13,856	0.00%
2022/08/26	6	128.92	3	129.17	127.00	3	13,872	0.02%
2022/08/25	1	127.50	1	128.00	129.00	0	13,911	0.00%
2022/08/24	6	127.08	1	128.00	125.50	5	14,102	0.04%
2022/08/23	15	130.13	2	131.00	128.50	13	14,148	0.09%
2022/08/22	8	138.00	8	138.81	136.50	0	14,263	0.00%
2022/08/19	100	137.00	107	137.49	137.00	-7	14,409	-0.05%	大賣/
2022/08/18	5	132.40	5	131.40	134.00	0	14,598	0.00%
2022/08/17	3	134.00	2	133.75	133.00	1	14,786	0.01%
2022/08/16	2	134.50	2.1	135.00	134.00	-0.1	14,910	0.00%
2022/08/15	11	135.82	30	135.37	135.50	-19	14,923	-0.13%
2022/08/12	4	131.13	9	131.11	131.00	-5	14,717	-0.03%
2022/08/11	2	128.50	10	129.95	128.00	-8	14,565	-0.05%
2022/08/10	6	127.50	1	129.00	125.50	5	14,606	0.03%
2022/08/09	5	128.80	104	130.58	129.50	-99	14,629	-0.68%	大賣/
2022/08/08	5	126.20	9	126.28	129.00	-4	14,652	-0.03%
2022/08/05	36	124.97	13.2	125.77	126.50	22.8	14,664	0.16%
2022/08/04	11.1	121.09	85.1	120.43	121.00	-74	14,570	-0.51%
2022/08/03	116.1	127.72	115	125.25	124.00	1.1	14,372	0.01%	大買/大賣/
2022/08/02	3.1	129.34	2	131.25	130.00	1.1	14,162	0.01%
2022/08/01	13	133.77	12	134.96	134.00	1	14,122	0.01%
2022/07/29	1	136.00	10	135.20	136.00	-9	14,179	-0.06%
2022/07/28	91.1	132.58	61	136.66	130.50	30.1	14,090	0.21%
2022/07/27	15	147.27	18	148.39	149.00	-3	13,770	-0.02%
2022/07/26	73	145.85	11	141.95	141.50	62	13,583	0.46%
2022/07/25	10	144.85	10	145.55	146.00	0	13,607	0.00%
2022/07/22	5	144.90	7	145.29	145.00	-2	13,846	-0.01%
2022/07/21	54	144.90	59	140.53	145.00	-5	14,210	-0.04%
2022/07/20	23	138.85	25	138.28	138.50	-2	14,200	-0.01%
2022/07/19	8	135.37	59	137.90	134.50	-51	14,036	-0.36%
2022/07/18	72	136.58	31	135.34	137.00	41	14,026	0.29%
2022/07/15	166	132.69	166	133.99	133.50	0	13,869	0.00%	大買/大賣/
2022/07/14	1	132.00	52	131.47	133.50	-51	13,727	-0.37%
2022/07/13	164	130.02	15	130.40	128.50	149	13,674	1.09%	大買/鉅額交易
2022/07/12	13	127.77	163	125.58	126.00	-150	13,583	-1.10%	大賣/鉅額交易
2022/07/11	0	133.00	0	0.00	134.00	0	13,473	0.00%
2022/07/08	64.1	136.90	36	137.65	135.00	28.1	13,560	0.21%
2022/07/07	31	133.80	34.4	133.98	134.00	-3.4	13,480	-0.03%
2022/07/06	10	129.90	1	128.50	127.50	9	13,380	0.07%
2022/07/05	149.1	134.97	22.1	129.07	133.00	127	13,413	0.95%	大買/鉅額交易
2022/07/04	5.3	131.52	5	133.20	130.50	0.3	13,325	0.00%
2022/07/01	8.1	136.65	8	132.31	130.00	0.1	13,481	0.00%
2022/06/30	18	142.69	17.1	143.03	142.50	0.9	13,388	0.01%
2022/06/29	3	141.67	3	142.83	143.00	0	13,495	0.00%
2022/06/28	2	142.50	2	143.00	144.00	0	13,495	0.00%
2022/06/27	4	151.63	3.1	151.85	151.00	0.9	13,503	0.01%
2022/06/24	5	142.40	7.2	141.87	142.50	-2.2	13,538	-0.02%
2022/06/23	52	140.56	92	139.75	138.50	-40	13,436	-0.30%
2022/06/22	12.1	147.86	16.2	147.06	145.00	-4.1	13,301	-0.03%
2022/06/21	8.1	147.84	8.4	149.21	153.00	-0.3	13,194	0.00%
2022/06/20	2	145.24	62.1	143.09	143.00	-60.1	13,158	-0.46%
2022/06/17	26	144.60	25.3	144.97	148.00	0.7	13,111	0.01%
2022/06/16	95	149.32	32.2	149.42	143.00	62.8	13,017	0.48%
2022/06/15	65.4	152.43	129	152.98	148.00	-63.6	12,813	-0.50%	大賣/
2022/06/14	5	157.90	0.2	158.00	163.00	4.9	12,769	0.04%
2022/06/13	16	161.09	2	161.00	161.00	14	12,835	0.11%
2022/06/10	14	164.75	14	168.04	168.00	0	12,980	0.00%
2022/06/09	55.1	169.85	2	167.50	167.50	53.1	12,990	0.41%
2022/06/08	21.1	168.76	7	169.43	168.50	14.1	12,915	0.11%
2022/06/07	3.1	166.88	1	166.50	166.50	2.1	12,937	0.02%
2022/06/06	1	167.00	3	169.50	170.00	-2	13,001	-0.02%
2022/06/02	21	165.79	1	165.50	167.50	20	13,095	0.15%
2022/06/01	41.2	167.01	4	166.50	166.00	37.2	13,153	0.28%
2022/05/31	1	171.01	3	172.83	175.00	-2	13,006	-0.02%
2022/05/30	13	171.12	19.2	169.04	172.50	-6.2	12,960	-0.05%
2022/05/27	5	160.70	12.4	160.71	160.50	-7.4	12,843	-0.06%
2022/05/26	25.1	158.88	117	153.55	156.50	-91.9	13,010	-0.71%	大賣/
2022/05/25	130.1	163.54	19.2	159.09	164.50	110.9	13,056	0.85%	大買/鉅額交易
2022/05/24	5.4	164.06	97	166.10	160.50	-91.6	12,946	-0.71%
2022/05/23	1	171.99	0.3	173.00	171.50	0.7	12,797	0.01%
2022/05/20	11.2	171.07	7	170.21	169.00	4.2	12,785	0.03%
2022/05/19	3	171.33	2	171.00	173.50	1	12,806	0.01%
2022/05/18	53	177.41	3	176.83	175.00	50	12,902	0.39%
2022/05/17	5.1	170.24	6.1	173.02	174.00	-1.1	12,822	-0.01%
2022/05/16	112	174.92	23	172.74	169.50	89	12,833	0.69%	大買/
2022/05/13	3	169.83	32.3	170.49	172.50	-29.3	12,711	-0.23%
2022/05/12	34.1	169.20	64	167.42	164.00	-30	12,656	-0.24%
2022/05/11	61.1	169.83	1	169.50	168.00	60.1	12,661	0.47%
2022/05/10	8	169.75	66	168.67	172.00	-58	12,687	-0.46%
2022/05/09	67.5	170.46	77	170.83	166.50	-9.5	12,792	-0.07%
2022/05/06	41	170.54	69.3	174.59	170.50	-28.3	12,849	-0.22%
2022/05/05	49	183.54	50.1	180.68	181.00	-1.1	12,688	-0.01%
2022/05/04	30	178.43	34	177.13	177.00	-4	12,499	-0.03%
2022/05/03	21.1	171.76	68	172.97	175.00	-47	12,356	-0.38%
2022/04/29	202	169.53	68.1	167.80	171.50	133.9	12,334	1.09%	大買/鉅額交易
2022/04/28	12.2	161.40	5	163.40	160.50	7.2	12,098	0.06%
2022/04/27	34.3	165.74	34	166.40	167.50	0.3	11,828	0.00%
2022/04/26	37.3	173.37	15	172.00	168.50	22.3	11,380	0.20%
2022/04/25	2.3	176.96	122.2	178.14	178.00	-119.9	11,284	-1.06%	大賣/鉅額交易
2022/04/22	38.6	189.30	15.2	185.43	184.00	23.4	11,231	0.21%
2022/04/21	5.2	194.92	53.4	195.01	197.00	-48.2	11,195	-0.43%
2022/04/20	4.2	192.24	24	193.50	192.50	-19.9	11,212	-0.18%
2022/04/19	3.1	188.82	6	189.75	188.50	-3	11,181	-0.03%
2022/04/18	7	182.43	2	182.75	184.00	5	11,184	0.04%
2022/04/15	51	183.20	3	183.50	181.00	48	11,315	0.42%
2022/04/14	51.1	188.88	4	189.25	189.50	47.1	11,392	0.41%
2022/04/13	32	184.48	5	186.40	187.00	27	11,354	0.24%
2022/04/12	5	185.00	6	185.08	185.50	-1	11,335	-0.01%
2022/04/11	23.2	184.30	10	185.65	182.50	13.2	11,225	0.12%
2022/04/08	21	193.29	5	192.90	192.00	16	11,119	0.14%
2022/04/07	17	198.26	40	199.51	192.50	-23	11,093	-0.21%
2022/04/06	7	202.36	11	202.55	205.00	-4	10,782	-0.04%
2022/04/01	19	199.39	22.1	198.85	202.50	-3.1	10,648	-0.03%
2022/03/31	10	194.05	1	196.50	194.50	9	10,713	0.08%
2022/03/30	4	197.88	6.1	198.18	198.00	-2.1	10,682	-0.02%
2022/03/29	19.2	195.20	9	193.89	193.50	10.2	10,621	0.10%
2022/03/28	30	197.17	10	200.00	201.00	20	10,430	0.19%
2022/03/25	3	203.34	5	203.80	203.00	-2	10,409	-0.02%
2022/03/24	0.1	201.50	43	201.15	202.00	-42.9	10,308	-0.42%
2022/03/23	5.1	199.84	61	200.15	199.50	-55.9	10,287	-0.54%
2022/03/22	61.1	191.36	5	194.50	193.50	56.1	10,185	0.55%
2022/03/21	29	190.76	21	194.69	192.00	8	10,192	0.08%
2022/03/18	23	182.46	46	186.43	188.00	-23	10,105	-0.23%
2022/03/17	90	180.56	89	181.18	186.50	1	10,020	0.01%
2022/03/16	78	173.18	12	173.83	172.50	66	9,818	0.67%
2022/03/15	5	176.60	53	179.48	172.00	-48	9,746	-0.49%
2022/03/14	3	188.36	1	191.00	188.00	2	9,658	0.02%
2022/03/11	17.2	191.78	10	190.50	193.00	7.2	9,703	0.07%
2022/03/10	55	193.85	96	195.08	197.00	-41	9,742	-0.42%
2022/03/09	76	188.51	2	186.00	186.00	74	9,942	0.74%
2022/03/08	32	193.59	21	193.50	185.50	11	10,028	0.11%
2022/03/07	12.2	201.65	65	204.67	197.00	-52.8	9,976	-0.53%
2022/03/04	21.1	217.74	20	218.08	217.50	1.1	10,116	0.01%
2022/03/03	18.2	220.97	3	217.33	217.00	15.2	10,209	0.15%
2022/03/02	26	220.23	7	221.21	222.50	19	10,300	0.18%
2022/03/01	50	230.77	33	230.70	224.50	17	10,268	0.17%
2022/02/25	17.2	223.62	24	222.88	227.00	-6.8	9,965	-0.07%
2022/02/24	13	212.54	56	212.16	212.00	-43	9,643	-0.45%
2022/02/23	2	212.75	1	214.00	213.50	1	9,527	0.01%
2022/02/22	1	207.00	7	210.86	210.00	-6	9,546	-0.06%
2022/02/21	28.2	218.38	27	219.07	216.50	1.2	9,569	0.01%
2022/02/18	47	218.01	48.3	219.28	218.00	-1.3	9,639	-0.01%
2022/02/17	29	218.84	1	219.00	214.50	28	9,695	0.29%
2022/02/16	41	221.16	7	220.14	217.50	34	9,885	0.34%
2022/02/15	30	217.90	13	218.38	215.50	17	9,957	0.17%
2022/02/14	5	216.10	2	214.75	215.50	3	10,091	0.03%
2022/02/11	2	219.75	3.1	221.85	221.50	-1.1	10,208	-0.01%
2022/02/10	10	222.00	3	221.33	221.00	7	10,273	0.07%
2022/02/09	13	218.27	12	219.08	224.50	1	10,328	0.01%
2022/02/08	1	210.00	1	211.00	210.00	0	10,357	0.00%
2022/02/07	8	203.13	0	0.00	202.50	8	10,415	0.08%
2022/01/26	3	202.17	9	201.44	201.50	-6	10,728	-0.06%
2022/01/25	3	200.67	3.1	200.71	198.00	-0.1	11,165	0.00%
2022/01/24	4	201.13	4	202.38	206.00	0	11,590	0.00%
2022/01/21	4	204.13	6	206.50	200.50	-2	12,083	-0.02%
2022/01/20	5	210.40	5.1	210.04	213.00	-0.1	12,331	0.00%
2022/01/19	6	212.83	2	211.50	213.00	4	13,147	0.03%
2022/01/18	7	218.86	5	217.70	217.50	2	13,603	0.01%
2022/01/17	7	205.00	1	206.50	208.50	6	13,734	0.04%
2022/01/14	3	196.17	5	198.10	201.00	-2	14,096	-0.01%
2022/01/13	2	198.51	1	201.00	200.50	1	14,596	0.01%
2022/01/12	6	201.42	1	205.50	201.00	5	15,503	0.03%
2022/01/11	1	203.02	0	0.00	200.00	1	15,874	0.01%
2022/01/10	2	204.50	0	0.00	206.50	2	16,040	0.01%
2022/01/07	8.2	216.27	5	213.70	212.50	3.2	16,284	0.02%
2022/01/06	1	225.51	0	0.00	228.00	1	16,485	0.01%
2022/01/05	2	231.75	1.7	234.47	230.00	0.3	16,749	0.00%
2022/01/04	1	236.00	0.4	235.50	235.50	0.6	17,006	0.00%
2022/01/03	5	236.60	5.2	237.52	236.00	-0.2	17,532	0.00%
2021/12/30	14	240.25	22	235.52	233.00	-8	17,819	-0.04%
2021/12/29	3	236.00	2	237.50	236.50	1	17,930	0.01%
2021/12/28	6	238.33	23	238.59	239.50	-17	18,294	-0.09%
2021/12/27	32	240.48	70	249.34	237.00	-38	18,566	-0.20%
2021/12/24	0	0.00	1.1	237.03	238.50	-1.1	18,515	-0.01%
2021/12/22	0	0.00	1	232.50	232.00	-1	18,920	-0.01%
2021/12/21	0	228.00	4	231.00	229.00	-4	19,147	-0.02%
2021/12/20	9.2	229.28	6	227.67	226.50	3.2	19,327	0.02%
2021/12/17	3	231.67	8.6	233.23	231.00	-5.6	19,509	-0.03%
2021/12/16	1	233.50	1	231.50	233.50	0	19,787	0.00%
2021/12/15	1	216.00	6	225.92	227.00	-5	19,869	-0.03%
2021/12/14	1.2	224.92	2	223.75	220.00	-0.8	19,971	0.00%
2021/12/13	3	226.51	12	227.67	230.50	-9	20,096	-0.04%
2021/12/10	4.2	226.45	2.7	226.33	225.50	1.5	20,165	0.01%
2021/12/09	5	232.20	2.3	234.15	229.50	2.7	20,198	0.01%
2021/12/08	0	0.00	6	236.17	237.00	-6	20,324	-0.03%
2021/12/07	11.2	233.79	3	236.83	228.00	8.2	20,560	0.04%
2021/12/06	6	234.25	4	235.25	237.00	2	20,856	0.01%
2021/12/03	1	242.00	13.2	240.44	241.00	-12.2	21,325	-0.06%
2021/12/02	57	228.87	56.2	227.06	230.00	0.9	21,728	0.00%
2021/12/01	9.4	229.60	0	0.00	228.00	9.4	22,102	0.04%
2021/11/30	48	237.58	50.2	240.75	240.50	-2.2	22,466	-0.01%
2021/11/29	29	226.45	33	230.18	234.00	-4	22,504	-0.02%
2021/11/26	8.4	234.20	5	236.30	231.00	3.4	22,542	0.02%
2021/11/25	5.2	237.00	5	237.50	239.00	0.2	22,725	0.00%
2021/11/24	7	238.07	10.4	236.97	234.50	-3.4	22,834	-0.01%
2021/11/23	2	232.00	1	235.00	232.00	1	23,249	0.00%
2021/11/22	12	231.71	4	233.75	238.00	8	23,423	0.03%
2021/11/19	2	237.00	5	236.60	235.00	-3	23,817	-0.01%
2021/11/18	4	237.13	15	237.03	236.50	-11	24,138	-0.05%
2021/11/17	5.1	236.51	10	237.95	243.00	-4.9	24,245	-0.02%
2021/11/16	6.5	235.65	0	0.00	236.00	6.5	24,279	0.03%
2021/11/15	58	246.54	7.5	255.42	243.00	50.5	24,276	0.21%
2021/11/12	8	248.06	61	251.66	251.00	-53	24,240	-0.22%
2021/11/11	7	246.86	5.5	244.72	243.50	1.5	24,079	0.01%
2021/11/10	8	244.88	20	247.38	250.00	-12	23,974	-0.05%
2021/11/09	8.3	245.96	10	244.20	243.50	-1.7	23,930	-0.01%
2021/11/08	20	241.90	5	243.70	242.50	15	23,982	0.06%
2021/11/05	1	248.50	8	245.25	249.50	-7	23,957	-0.03%
2021/11/04	3	241.67	6	244.17	242.00	-3	23,880	-0.01%
2021/11/03	5	236.50	19.1	237.02	241.50	-14.1	23,773	-0.06%
2021/11/02	25.2	240.04	47	241.93	233.00	-21.8	23,548	-0.09%
2021/11/01	78	245.87	54	248.81	239.50	24	23,279	0.10%
2021/10/29	103	246.24	105	246.20	244.00	-2	22,958	-0.01%	大買/大賣/
2021/10/28	100.1	246.61	24	248.15	246.50	76.1	22,556	0.34%
2021/10/27	57	249.65	83.2	250.36	249.50	-26.2	22,275	-0.12%
2021/10/26	37	244.03	25	244.78	236.00	12	21,599	0.06%
2021/10/25	22	240.27	44.1	242.52	245.00	-22.1	21,430	-0.10%
2021/10/22	74.1	238.53	44	237.38	236.50	30.1	21,501	0.14%
2021/10/21	68	239.66	66	237.30	233.00	2	21,414	0.01%
2021/10/20	69	241.19	66	242.52	248.00	3	20,975	0.01%
2021/10/19	19	231.03	29.4	231.23	237.50	-10.4	20,214	-0.05%
2021/10/18	23	211.22	28.3	212.13	216.00	-5.3	20,181	-0.03%
2021/10/15	62.1	212.43	51	212.25	210.00	11.1	20,158	0.06%
2021/10/14	54.2	205.11	51	205.43	200.00	3.2	19,953	0.02%
2021/10/13	22	204.64	16	204.88	203.00	6	19,745	0.03%
2021/10/12	29	217.31	27	218.76	219.00	2	19,609	0.01%
2021/10/08	24.4	214.55	29.2	216.07	221.00	-4.8	19,698	-0.02%
2021/10/07	21.2	207.34	42	204.54	211.00	-20.8	19,487	-0.11%
2021/10/06	25	199.06	16	197.78	192.00	9	19,542	0.05%
2021/10/05	23	197.04	33	193.06	201.50	-10	19,785	-0.05%
2021/10/04	27	200.37	24.1	199.56	191.00	2.9	19,784	0.01%
2021/10/01	23	201.17	23	199.52	200.50	0	20,020	0.00%
2021/09/30	9.1	201.95	11	199.55	202.00	-1.9	20,296	-0.01%
2021/09/29	53	195.80	43	195.48	193.00	10	20,608	0.05%
2021/09/28	11	201.23	11	202.95	207.00	0	20,728	0.00%
2021/09/27	50	208.62	46	205.55	206.50	4	20,624	0.02%
2021/09/24	23	216.15	39	217.41	217.00	-16	20,506	-0.08%
2021/09/23	14	208.93	21.1	212.31	215.00	-7.1	20,337	-0.03%
2021/09/22	13.1	204.27	3	206.00	204.00	10.1	20,080	0.05%
2021/09/17	2	204.25	12	207.63	212.00	-10	20,105	-0.05%
2021/09/16	18	206.17	21	206.45	205.00	-3	20,087	-0.01%
2021/09/15	22	198.86	6	201.92	204.00	16	20,140	0.08%
2021/09/14	13	204.19	13	204.62	202.50	0	20,576	0.00%
2021/09/13	34	204.12	33	206.06	202.50	1	21,004	0.00%
2021/09/10	19	204.18	17	205.32	209.50	2	21,183	0.01%
2021/09/09	80	201.39	92	201.57	204.00	-12	21,152	-0.06%
2021/09/08	23	205.52	6	210.42	200.50	17	20,915	0.08%
2021/09/07	30	217.55	23	221.07	222.50	7	20,466	0.03%
2021/09/06	77	222.97	170	224.51	229.00	-93	19,797	-0.47%	大賣/
2021/09/03	64	205.77	100.1	211.55	219.00	-36.1	19,314	-0.19%
2021/09/02	65.1	202.01	75.2	202.39	202.50	-10.1	18,905	-0.05%
2021/09/01	38	198.05	4	198.75	198.00	34	18,890	0.18%
2021/08/31	56.1	199.76	51	201.75	200.50	5.1	19,285	0.03%
2021/08/30	55	202.39	55.1	203.24	205.00	-0.1	19,724	0.00%
2021/08/27	23.3	205.35	23	205.00	202.00	0.2	19,769	0.00%
2021/08/26	21	191.38	35	193.81	196.00	-14	19,606	-0.07%
2021/08/25	63	191.50	66	192.59	195.50	-3	19,482	-0.02%
2021/08/24	22	185.41	12	183.21	185.00	10	19,144	0.05%
2021/08/23	52	180.22	91	181.80	184.50	-39	18,981	-0.21%
2021/08/20	2	164.00	26	168.92	168.00	-24	18,870	-0.13%
2021/08/19	9	166.11	44	170.17	159.00	-35	18,780	-0.19%
2021/08/18	120	171.81	36	170.79	172.50	84	18,751	0.45%	大買/
2021/08/17	5	168.20	2	176.25	165.50	3	18,722	0.02%
2021/08/16	43	170.94	47	172.71	172.50	-4	18,727	-0.02%
2021/08/13	48	176.42	40	177.88	174.50	8	18,812	0.04%
2021/08/12	31	176.95	31	179.73	180.00	0	18,829	0.00%
2021/08/11	3	173.17	1	170.00	170.50	2	18,676	0.01%
2021/08/10	1	172.00	2	179.00	181.00	-1	18,783	-0.01%
2021/08/09	34	179.03	1	182.00	176.00	33	18,841	0.18%
2021/08/06	20	181.20	6	182.17	181.50	14	18,864	0.07%
2021/08/05	17	186.65	21	185.40	186.50	-4	18,898	-0.02%
2021/08/04	51	186.57	28	190.61	182.00	23	18,944	0.12%
2021/08/03	4	188.50	12	188.42	190.00	-8	18,935	-0.04%
2021/08/02	13	187.15	12	183.83	188.00	1	18,806	0.01%
2021/07/30	63	186.21	57	193.19	184.00	6	18,849	0.03%
2021/07/29	79	190.89	36	192.28	194.00	43	18,762	0.23%
2021/07/28	39	179.23	37	179.61	179.50	2	18,481	0.01%
2021/07/27	9	186.89	5	184.00	184.00	4	18,249	0.02%
2021/07/26	49	195.95	54	196.61	197.00	-5	18,009	-0.03%
2021/07/23	19	203.11	10	199.85	199.50	9	17,961	0.05%
2021/07/22	19	197.56	46.1	201.47	209.50	-27.1	18,108	-0.15%
2021/07/21	6	191.08	67	191.92	190.50	-61	17,898	-0.34%
2021/07/20	32.1	187.89	44.1	189.28	186.00	-12	17,766	-0.07%
2021/07/19	80	189.56	52	192.82	186.50	28	17,608	0.16%
2021/07/16	20	190.08	11	191.14	193.00	9	17,533	0.05%
2021/07/15	34	188.87	69	189.20	195.50	-35	17,337	-0.20%
2021/07/14	93	184.30	24	183.56	181.00	69	16,919	0.41%
2021/07/13	47	178.06	138.1	177.90	176.50	-91.1	16,770	-0.54%	大賣/
2021/07/12	34	181.60	78	181.85	188.50	-44	16,627	-0.26%
2021/07/09	60	170.73	65	175.08	176.00	-5	16,335	-0.03%
2021/07/08	80	173.47	75	167.89	174.00	5	16,122	0.03%
2021/07/07	184	160.92	14	162.50	159.00	170	15,711	1.08%	大買/鉅額交易
2021/07/06	31	155.10	36	155.89	159.00	-5	15,290	-0.03%
2021/07/05	2	140.75	25.1	148.04	150.00	-23.1	14,862	-0.16%
2021/07/02	3	136.17	6	134.08	136.50	-3	14,581	-0.02%
2021/07/01	2	130.75	2	131.50	130.00	0	14,533	0.00%
2021/06/30	3	133.00	0	0.00	135.00	3	14,662	0.02%
2021/06/29	2	132.25	31.1	132.42	131.00	-29.1	14,834	-0.20%
2021/06/28	33.1	132.38	4	131.75	131.50	29.1	15,167	0.19%
2021/06/25	24	137.13	21	140.14	136.50	3	15,362	0.02%
2021/06/24	15	139.57	10	139.35	136.50	5	15,430	0.03%
2021/06/23	28	137.64	8	136.88	137.00	20	15,546	0.13%
2021/06/22	21	131.52	33.1	133.35	137.50	-12.1	15,065	-0.08%
2021/06/21	7	127.14	10	128.65	125.00	-3	14,550	-0.02%
2021/06/18	8	126.13	12	126.96	124.50	-4	14,173	-0.03%
2021/06/17	5	118.50	11	119.41	122.00	-6	13,875	-0.04%
2021/06/16	3	117.50	1	116.50	115.50	2	13,705	0.01%
2021/06/15	5	118.00	11.1	119.41	118.50	-6.1	13,595	-0.04%
2021/06/11	18	118.58	10	122.75	118.00	8	13,544	0.06%
2021/06/10	5	121.80	0	0.00	121.50	5	13,417	0.04%
2021/06/09	23	122.80	53	122.16	121.50	-30	13,330	-0.22%
2021/06/08	128.2	125.50	237.1	125.28	122.00	-109	13,062	-0.83%	大買/大賣/鉅額交易
2021/06/07	342.2	126.30	228.2	126.48	126.00	114	12,554	0.91%	大買/大賣/鉅額交易
2021/06/04	5.1	115.91	55	116.47	116.00	-50	11,828	-0.42%
2021/06/03	99.1	115.07	18	113.92	118.50	81.1	11,556	0.70%
2021/06/02	2	108.50	1	109.00	108.50	1	11,197	0.01%
2021/06/01	2	108.00	4	111.63	109.50	-2	11,169	-0.02%
2021/05/31	66.1	109.40	75	110.26	109.50	-8.9	11,115	-0.08%
2021/05/28	40	103.50	41	103.96	104.50	-1	10,979	-0.01%
2021/05/27	14	103.07	4	102.13	103.00	10	10,978	0.09%
2021/05/26	6	106.83	4	107.00	104.50	2	10,998	0.02%
2021/05/25	2	104.50	18	102.62	104.50	-16	11,058	-0.14%
2021/05/24	13	94.87	3	94.20	96.00	10	11,321	0.09%
2021/05/21	4	92.05	10	91.94	94.40	-6	11,439	-0.05%
2021/05/20	7	89.77	0	0.00	88.20	7	11,606	0.06%
2021/05/18	12	95.08	12	95.21	94.20	0	11,978	0.00%
2021/05/17	9	90.98	21	91.20	90.20	-12	12,115	-0.10%
2021/05/14	4	90.10	6	92.83	89.20	-2	12,079	-0.02%
2021/05/13	8	87.05	1	85.90	86.10	7	12,285	0.06%
2021/05/12	2	89.15	2	87.20	87.40	0	12,262	0.00%
2021/05/11	3	91.80	171	94.77	88.00	-168	12,169	-1.38%	大賣/鉅額交易
2021/05/10	6	97.52	22	98.03	96.20	-16	12,243	-0.13%
2021/05/07	2	100.50	8	99.90	100.50	-6	12,339	-0.05%
2021/05/06	2	97.60	6	99.65	95.50	-4	12,339	-0.03%
2021/05/05	11	97.66	6	99.88	95.00	5	12,391	0.04%
2021/05/04	4	97.68	3	99.80	97.60	1	12,417	0.01%
2021/05/03	3	100.50	0	0.00	102.00	3	12,442	0.02%
2021/04/29	2	106.75	1	107.00	105.50	1	12,594	0.01%
2021/04/28	43	111.22	30	110.98	109.00	13	12,756	0.10%
2021/04/27	9	105.94	29.4	106.72	107.50	-20.4	12,631	-0.16%
2021/04/26	7	110.57	2	110.50	111.00	5	12,451	0.04%
2021/04/23	1	110.00	2	110.00	113.00	-1	12,412	-0.01%
2021/04/22	8	109.06	3	114.00	108.50	5	12,462	0.04%
2021/04/21	5	111.10	5	114.00	111.00	0	12,475	0.00%
2021/04/20	8	114.00	1	113.50	114.00	7	12,822	0.05%
2021/04/19	78	115.92	3	117.67	113.00	75	13,083	0.57%
2021/04/16	16	110.44	45.5	116.20	116.50	-29.5	13,118	-0.22%
2021/04/15	5	106.30	93	109.41	110.50	-88	12,997	-0.68%
2021/04/14	3	104.17	24	103.98	104.50	-21	13,102	-0.16%
2021/04/13	15	108.07	8	108.69	107.50	7	13,201	0.05%
2021/04/12	6	111.08	0	0.00	112.00	6	13,332	0.05%
2021/04/09	35	113.20	15	115.97	112.00	20	13,534	0.15%
2021/04/08	3.2	113.42	56	112.54	112.00	-52.8	13,409	-0.39%
2021/04/07	8.3	113.58	4	112.88	115.00	4.3	13,361	0.03%
2021/04/06	77	115.49	27	112.02	116.00	50	13,343	0.37%
2021/04/01	77	109.81	207	108.85	109.50	-130	13,182	-0.99%	大賣/鉅額交易
2021/03/31	2	110.75	42	110.76	112.00	-40	12,952	-0.31%
2021/03/30	72	106.51	35.1	105.85	105.50	36.9	12,575	0.29%
2021/03/29	189	102.36	44	100.92	100.50	145	12,244	1.18%	大買/鉅額交易
2021/03/26	133	101.05	77	100.37	102.50	56	12,027	0.47%	大買/
2021/03/25	12	94.40	36	94.26	93.30	-24	11,722	-0.20%
2021/03/24	29	94.00	5.5	94.35	93.30	23.5	11,666	0.20%
2021/03/23	5	93.82	1	90.70	90.70	4	11,678	0.03%
2021/03/22	27	90.38	0	0.00	91.50	27	11,766	0.23%
2021/03/19	1	90.30	45	92.20	90.60	-44	11,844	-0.37%
2021/03/18	119	93.59	1	93.30	93.40	118	11,924	0.99%	大買/鉅額交易
2021/03/17	0	0.00	1	93.40	92.70	-1	12,204	-0.01%
2021/03/16	15	93.76	14	93.70	93.30	1	12,264	0.01%
2021/03/15	3	93.83	0	0.00	93.70	3	12,329	0.02%
2021/03/12	1	95.10	1	96.40	95.00	0	12,394	0.00%
2021/03/11	4	94.18	9.5	94.33	94.90	-5.5	12,461	-0.04%
2021/03/10	7	92.81	7	92.79	94.90	0	12,435	0.00%
2021/03/09	27	89.73	1	92.80	89.60	26	12,473	0.21%
2021/03/08	5	93.48	13	93.17	92.20	-8	12,630	-0.06%
2021/03/05	34	90.39	21	90.62	91.10	13	13,043	0.10%
2021/03/04	21	92.02	22	92.96	92.00	-1	13,503	-0.01%
2021/03/03	1.5	90.97	5	92.00	92.00	-3.5	14,129	-0.02%
2021/03/02	1	98.00	2	94.95	93.60	-1	14,989	-0.01%
2021/02/26	9	97.58	8	97.36	96.10	1	15,742	0.01%
2021/02/25	34	100.03	70	99.66	99.50	-36	16,067	-0.22%
2021/02/24	147	99.02	198	99.50	96.50	-51	15,944	-0.32%	大買/大賣/
2021/02/23	38	97.12	4	96.73	95.30	34	15,577	0.22%
2021/02/22	5	96.58	46	96.30	98.50	-41	15,472	-0.26%
2021/02/19	29	92.52	38	91.56	93.00	-9	15,248	-0.06%
2021/02/18	9.5	89.34	30	90.35	91.30	-20.5	15,315	-0.13%
2021/02/17	44.5	87.59	45	85.86	88.30	-0.5	15,075	0.00%
2021/02/05	30	80.67	13	80.32	80.30	17	14,865	0.11%
2021/02/04	7	78.93	39	81.62	82.00	-32	14,829	-0.22%
2021/02/03	8	78.53	14	78.26	79.10	-6	14,645	-0.04%
2021/02/02	2	75.30	0	0.00	75.50	2	14,931	0.01%
2021/02/01	14	75.65	3	74.10	74.30	11	14,977	0.07%
2021/01/29	22	79.19	22	78.92	78.10	0	15,047	0.00%
2021/01/28	28	82.69	8	82.31	81.60	20	15,432	0.13%
2021/01/27	18	85.92	2	87.65	85.50	16	16,075	0.10%
2021/01/26	9	89.07	12	88.08	87.10	-3	16,288	-0.02%
2021/01/25	25	89.32	12	89.13	87.90	13	16,816	0.08%
2021/01/22	21	90.28	24	91.11	91.50	-3	16,867	-0.02%
2021/01/21	17	90.06	22	90.49	89.30	-5	17,204	-0.03%
2021/01/20	61	89.69	56	90.22	87.20	5	17,173	0.03%
2021/01/19	0	0.00	4	88.20	87.70	-4	17,140	-0.02%
2021/01/18	13	86.49	9	87.16	88.10	4	17,175	0.02%
2021/01/15	10	88.33	20	88.82	88.30	-10	17,186	-0.06%
2021/01/14	20	88.24	21	88.66	87.70	-1	17,319	-0.01%
2021/01/13	43	91.00	27	92.28	89.10	16	17,321	0.09%
2021/01/12	15	89.72	26	89.72	90.00	-11	17,027	-0.06%
2021/01/11	13	88.35	69.1	87.64	88.70	-56.1	16,874	-0.33%
2021/01/08	25	86.47	3	89.20	86.20	22	16,876	0.13%
2021/01/07	67	87.94	74	87.84	88.20	-7	17,285	-0.04%
2021/01/06	34	86.77	17	87.29	85.00	17	17,545	0.10%
2021/01/05	3	86.07	2	86.20	85.80	1	17,390	0.01%
2021/01/04	37	82.90	47	83.47	85.00	-10	17,323	-0.06%
2020/12/30	4	80.90	2	81.00	80.50	2	17,305	0.01%
2020/12/29	7	81.30	2	81.90	80.40	5	17,324	0.03%
2020/12/28	4	80.65	2	80.65	80.50	2	17,313	0.01%
2020/12/25	4	82.77	3	81.40	81.40	1	17,307	0.01%
2020/12/24	0	0.00	2	82.60	82.50	-2	17,381	-0.01%
2020/12/23	2	82.25	1	82.10	82.00	1	17,506	0.01%
2020/12/22	4	81.33	2	80.95	80.00	2	17,610	0.01%
2020/12/21	10	81.42	2	82.65	82.20	8	17,662	0.05%
2020/12/18	4	83.85	1	83.80	84.40	3	17,650	0.02%
2020/12/17	23	83.83	1	85.00	84.00	22	17,731	0.12%
2020/12/16	4	84.78	9	85.43	84.70	-5	17,683	-0.03%
2020/12/15	5	84.66	0	0.00	84.00	5	17,650	0.03%
2020/12/14	3	84.80	3	85.90	86.30	0	17,707	0.00%
2020/12/11	15	85.99	30	84.94	83.60	-15	17,937	-0.08%
2020/12/10	4	84.18	2	84.55	84.20	2	18,101	0.01%
2020/12/09	6	87.13	6	85.70	85.70	0	18,131	0.00%
2020/12/08	13	86.96	2.2	86.89	86.70	10.8	18,114	0.06%
2020/12/07	16	86.60	8	85.93	85.50	8	18,060	0.04%
2020/12/04	10	86.06	4	85.83	85.90	6	17,952	0.03%
2020/12/03	2	86.40	7	84.99	87.10	-5	17,902	-0.03%
2020/12/02	1	86.90	45	86.36	86.80	-44	17,932	-0.25%
2020/12/01	64	86.32	26	85.04	85.80	38	17,834	0.21%
2020/11/30	10	92.32	12	91.59	90.70	-2	17,563	-0.01%
2020/11/27	26	92.29	45	92.32	91.00	-19	17,211	-0.11%
2020/11/26	54	90.23	99	89.81	92.40	-45	16,793	-0.27%
2020/11/25	120	86.37	70	86.19	84.00	50	15,961	0.31%	大買/
2020/11/24	70	82.66	63	83.68	84.70	7	15,358	0.05%
2020/11/23	20	76.24	32	76.60	77.00	-12	15,027	-0.08%
2020/11/20	13	76.19	12	75.25	75.20	1	14,990	0.01%
2020/11/19	6	75.78	2	75.80	75.60	4	15,066	0.03%
2020/11/18	44	77.43	6	77.20	77.20	38	15,162	0.25%
2020/11/17	43	78.08	37	78.37	78.40	6	15,253	0.04%
2020/11/16	11	75.96	13	75.71	75.40	-2	15,178	-0.01%
2020/11/13	19	75.40	13	75.52	76.00	6	15,309	0.04%
2020/11/12	8	77.86	137	76.83	77.00	-129	15,305	-0.84%	大賣/鉅額交易
2020/11/11	5	78.16	31	78.99	78.00	-26	15,513	-0.17%
2020/11/10	52	79.02	133	79.83	78.10	-81	16,185	-0.50%	大賣/
2020/11/09	4	77.93	173	78.29	77.80	-169	16,619	-1.02%	大賣/鉅額交易
2020/11/06	125	79.00	101	79.16	77.20	24	17,036	0.14%	大買/大賣/
2020/11/05	223	79.27	68	78.91	78.30	155	17,082	0.91%	大買/鉅額交易
2020/11/04	231	76.97	164	75.66	78.00	67	16,720	0.40%	大買/大賣/
2020/11/03	126	72.88	63	73.28	73.30	63	16,115	0.39%	大買/
2020/11/02	78	71.84	58	72.05	72.30	20	15,984	0.13%
2020/10/30	0	0.00	6	69.13	69.10	-6	15,737	-0.04%
2020/10/29	15	68.57	28	68.67	68.90	-13	15,809	-0.08%
2020/10/28	29	65.16	2	65.00	65.80	27	15,306	0.18%
2020/10/27	25	67.44	26.3	68.66	67.40	-1.3	15,332	-0.01%
2020/10/26	28	67.13	5.7	67.88	66.70	22.3	15,433	0.14%
2020/10/23	4	67.88	1	67.80	67.80	3	15,551	0.02%
2020/10/22	28	68.69	0	0.00	68.90	28	15,856	0.18%
2020/10/21	2	71.65	1	72.50	71.80	1	15,640	0.01%
2020/10/20	11	71.38	11	71.21	71.50	0	15,742	0.00%
2020/10/19	2	71.90	7	72.09	72.40	-5	15,732	-0.03%
2020/10/16	6	72.32	1	73.80	70.10	5	15,759	0.03%
2020/10/15	4	72.05	12	73.04	72.80	-8	15,850	-0.05%
2020/10/14	9	72.12	19	71.01	72.30	-10	15,363	-0.07%
2020/10/13	2	67.65	1	67.20	67.30	1	14,959	0.01%
2020/10/12	6	67.22	12	67.81	68.40	-6	14,992	-0.04%
2020/10/08	14.1	68.53	23	68.50	68.10	-8.9	15,011	-0.06%
2020/10/07	6	67.93	6	67.40	67.10	0	14,852	0.00%
2020/10/06	6	67.35	6	66.52	66.50	0	14,831	0.00%
2020/10/05	4	67.40	4	67.05	66.60	0	14,962	0.00%
2020/09/30	1	65.90	0	0.00	65.90	1	15,080	0.01%
2020/09/29	0	0.00	1	65.30	64.90	-1	15,146	-0.01%
2020/09/28	3	66.60	9	66.26	66.40	-6	15,193	-0.04%
2020/09/25	10	62.94	1	65.50	62.50	9	15,142	0.06%
2020/09/24	5	65.48	4	64.88	64.90	1	15,156	0.01%
2020/09/23	2	65.35	2	65.00	65.00	0	15,192	0.00%
2020/09/22	5	66.32	0	0.00	66.40	5	15,480	0.03%
2020/09/21	5	69.20	5	68.90	68.10	0	15,912	0.00%
2020/09/18	3	68.63	11	68.73	68.90	-8	16,263	-0.05%
2020/09/17	3	68.93	7	68.40	68.00	-4	16,280	-0.02%
2020/09/16	26	69.74	10	70.80	69.20	16	16,266	0.10%
2020/09/15	21	68.82	26	69.29	68.70	-5	16,187	-0.03%
2020/09/14	0	0.00	5	64.46	65.40	-5	16,305	-0.03%
2020/09/11	3	62.37	20	62.30	62.20	-17	16,451	-0.10%
2020/09/10	1	63.10	1	63.70	63.20	0	16,575	0.00%
2020/09/09	0	0.00	1	64.60	64.40	-1	16,862	-0.01%
2020/09/08	1	63.70	0	0.00	64.00	1	17,180	0.01%
2020/09/07	6	65.18	5	64.30	64.00	1	17,740	0.01%
2020/09/04	2	63.50	8	65.53	67.00	-6	18,605	-0.03%
2020/09/03	38	66.74	8	67.53	66.10	30	19,085	0.16%
2020/09/02	8	67.43	8	67.78	67.40	0	18,943	0.00%
2020/09/01	12	67.13	43	67.38	68.00	-31	18,918	-0.16%
2020/08/31	3	64.30	4	64.50	63.80	-1	18,645	-0.01%
2020/08/28	4	64.28	1	63.80	63.80	3	18,598	0.02%
2020/08/27	7	67.44	3	67.13	66.60	4	18,462	0.02%
2020/08/26	5	66.64	1	67.30	66.30	4	18,586	0.02%
2020/08/25	6	66.83	5	67.72	67.50	1	18,694	0.01%
2020/08/24	13	67.86	9	67.50	66.30	4	18,625	0.02%
2020/08/21	5	69.44	1	68.90	68.90	4	18,469	0.02%
2020/08/20	8	71.45	8	71.01	69.80	0	18,355	0.00%
2020/08/19	29	79.50	6	78.72	77.50	23	18,230	0.13%
2020/08/18	4	80.75	31	80.93	80.20	-27	18,173	-0.15%
2020/08/17	77.1	79.27	70	78.37	79.00	7.1	18,069	0.04%
2020/08/14	61	76.59	39	77.25	77.20	22	17,719	0.12%
2020/08/13	44	83.19	54	84.86	77.90	-10	16,916	-0.06%
2020/08/12	52	86.28	48	85.90	86.20	4	16,110	0.02%
2020/08/11	34	84.62	25	84.97	82.50	9	15,567	0.06%
2020/08/10	7	82.91	11	83.25	82.60	-4	15,235	-0.03%
2020/08/07	4	81.33	5	81.54	80.70	-1	15,084	-0.01%
2020/08/06	10	83.04	8	83.51	83.00	2	14,933	0.01%
2020/08/05	54	81.04	53	81.25	81.70	1	14,694	0.01%
2020/08/04	20	79.89	19	79.97	77.50	1	14,364	0.01%
2020/08/03	4	77.68	8	78.23	76.00	-4	14,091	-0.03%
2020/07/31	12	76.98	8	75.01	77.40	4	14,018	0.03%
2020/07/30	24	75.16	50	74.63	75.80	-26	13,762	-0.19%
2020/07/29	15	71.72	6	72.82	72.70	9	13,464	0.07%
2020/07/28	6	72.07	25	72.60	72.80	-19	13,322	-0.14%
2020/07/27	0	0.00	15	69.91	69.50	-15	13,023	-0.12%
2020/07/24	10	71.72	8	72.19	69.80	2	13,044	0.02%
2020/07/23	8	69.55	2	70.50	70.70	6	12,884	0.05%
2020/07/22	12	70.18	4	70.20	70.50	8	12,980	0.06%
2020/07/21	15	68.23	40	68.58	69.10	-25	12,911	-0.19%
2020/07/20	3	63.93	1	65.00	65.20	2	12,644	0.02%
2020/07/17	10	65.35	4	65.80	64.70	6	12,639	0.05%
2020/07/16	2	67.15	9	66.66	67.20	-7	12,594	-0.06%
2020/07/15	22	66.97	16.1	67.51	64.90	5.9	12,503	0.05%
2020/07/14	2	67.60	0	0.00	67.70	2	12,380	0.02%
2020/07/13	1	68.50	5	68.52	68.00	-4	12,348	-0.03%
2020/07/10	70	68.30	3	68.93	67.10	67	12,452	0.54%
2020/07/09	24	74.13	93	73.87	71.00	-69	12,414	-0.56%
2020/07/08	71	73.50	6	72.42	73.90	65	12,229	0.53%
2020/07/07	22	73.21	1	71.40	72.00	21	12,119	0.17%
2020/07/06	2	72.80	5	73.02	73.00	-3	12,037	-0.02%
2020/07/03	10	72.29	15	72.30	71.50	-5	11,982	-0.04%
2020/07/02	3	71.67	4	72.28	72.90	-1	11,879	-0.01%
2020/07/01	9	73.30	33	73.16	72.50	-24	11,799	-0.20%
2020/06/30	52	71.52	72	71.83	70.30	-20	11,524	-0.17%
2020/06/29	17	68.12	45	68.03	67.70	-28	11,088	-0.25%
2020/06/24	0	0.00	6	65.23	65.70	-6	10,727	-0.06%
2020/06/23	8	64.08	23	64.28	65.20	-15	10,740	-0.14%
2020/06/22	102	64.77	47	65.52	64.70	55	10,613	0.52%	大買/
2020/06/19	25	64.71	81	65.14	65.50	-56	10,362	-0.54%
2020/06/18	18	60.61	9	61.47	62.60	9	9,793	0.09%
2020/06/17	27	60.70	22	60.59	60.60	5	9,542	0.05%
2020/06/16	87	61.69	93	61.49	61.00	-6	9,437	-0.06%
2020/06/15	63	62.48	90	61.86	61.10	-27	9,162	-0.29%
2020/06/12	98	63.72	46	64.38	62.50	52	8,859	0.59%
2020/06/11	97	62.79	109	63.71	65.00	-12	8,373	-0.14%	大賣/
2020/06/10	46	58.51	60	58.65	59.70	-14	7,388	-0.19%
2020/06/09	23	53.98	1	54.30	54.30	22	6,884	0.32%
2020/06/08	11	54.05	6	55.17	52.80	5	6,868	0.07%
2020/06/05	0	0.00	3	53.23	52.90	-3	6,718	-0.04%
2020/06/04	4	52.95	9	52.56	52.60	-5	6,721	-0.07%
2020/06/03	3	53.27	2	53.70	52.60	1	6,738	0.01%
2020/06/02	3	53.27	13	52.94	52.50	-10	6,632	-0.15%
2020/06/01	448	48.93	17	50.56	51.20	431	6,401	6.73%	大買/鉅額交易
2020/05/29	2	48.15	8	48.03	48.15	-6	6,224	-0.10%
2020/05/28	0	0.00	1	47.50	46.70	-1	6,153	-0.02%
2020/05/27	14	46.30	1	47.50	46.30	13	6,158	0.21%
2020/05/26	1	46.00	3	46.18	46.40	-2	6,110	-0.03%
2020/05/25	6	44.95	0	0.00	45.00	6	6,057	0.10%
2020/05/22	7	46.53	0	0.00	46.40	7	6,026	0.12%
2020/05/21	0	0.00	1	47.90	47.35	-1	6,228	-0.02%
2020/05/20	1	47.15	1	46.90	46.95	0	6,325	0.00%
2020/05/19	3	48.35	5	47.45	48.00	-2	6,382	-0.03%
2020/05/18	8	47.99	4	48.23	47.90	4	6,374	0.06%
2020/05/15	11	51.27	11	51.13	50.70	0	6,410	0.00%
2020/05/14	12	52.70	4	52.60	51.00	8	6,493	0.12%
2020/05/13	1	53.30	2	53.30	53.10	-1	6,489	-0.02%
2020/05/12	22	53.71	22	53.34	53.50	0	6,575	0.00%
2020/05/11	4	54.55	13	54.40	54.70	-9	6,782	-0.13%
2020/05/08	5	53.30	2	53.40	53.30	3	6,864	0.04%
2020/05/07	33	52.95	33	52.70	52.20	0	6,934	0.00%
2020/05/06	1	51.60	1	52.00	51.60	0	7,080	0.00%
2020/05/05	3	51.57	2	52.35	51.60	1	7,198	0.01%
2020/05/04	1	51.40	0	0.00	52.60	1	7,160	0.01%
2020/04/30	0	0.00	3	52.47	52.80	-3	7,118	-0.04%
2020/04/29	0	0.00	1	51.30	51.00	-1	7,048	-0.01%
2020/04/28	6	50.15	9	50.34	50.00	-3	6,974	-0.04%
2020/04/27	18	50.13	16	50.56	50.40	2	6,979	0.03%
2020/04/24	8	49.79	9	49.06	50.90	-1	6,799	-0.01%
2020/04/23	6	47.92	6	48.11	47.95	0	6,681	0.00%
2020/04/22	6	47.51	3	47.50	48.70	3	6,628	0.05%
2020/04/21	3	47.43	2	47.83	47.15	1	6,560	0.02%
2020/04/20	5	48.34	3	48.75	48.00	2	6,501	0.03%
2020/04/17	3	48.07	1	49.70	47.25	2	6,484	0.03%
2020/04/16	2	47.55	4	47.96	48.25	-2	6,393	-0.03%
2020/04/15	2	48.28	3	48.78	47.60	-1	6,372	-0.02%
2020/04/14	9	45.96	18	46.17	47.45	-9	6,214	-0.14%
2020/04/13	1	43.15	3	43.65	43.15	-2	6,099	-0.03%
2020/04/10	0	0.00	2	43.35	43.70	-2	6,161	-0.03%
2020/04/09	4	43.03	0	0.00	42.95	4	6,191	0.06%
2020/04/08	4	44.33	2	44.10	43.90	2	6,190	0.03%
2020/04/07	1	44.00	5	43.96	44.30	-4	6,123	-0.07%
2020/04/06	10	42.73	11	42.95	42.20	-1	6,030	-0.02%
2020/04/01	1	41.00	5	41.60	41.70	-4	5,971	-0.07%
2020/03/31	7	40.14	5	40.09	40.45	2	5,882	0.03%
2020/03/30	1	35.20	5	38.00	38.30	-4	5,801	-0.07%
2020/03/27	0	0.00	5	38.23	36.75	-5	5,793	-0.09%
2020/03/26	5	36.07	0	0.00	36.50	5	5,722	0.09%
2020/03/25	3	35.83	1	35.90	35.60	2	5,689	0.04%
2020/03/24	1	34.00	3	33.92	33.85	-2	5,720	-0.03%
2020/03/20	0	0.00	5	33.18	33.40	-5	6,019	-0.08%
2020/03/19	4	32.06	0	0.00	31.05	4	5,957	0.07%
2020/03/18	3	35.10	0	0.00	34.50	3	5,950	0.05%
2020/03/17	7	36.21	1	35.20	35.20	6	6,035	0.10%
2020/03/16	4	40.51	5	41.07	39.00	-1	6,167	-0.02%
2020/03/13	3	40.03	2	40.45	42.75	1	6,130	0.02%
2020/03/12	11	45.72	5	44.45	44.15	6	6,072	0.10%
2020/03/10	6	48.10	1	49.45	49.60	5	6,198	0.08%
2020/03/09	12	49.82	6	49.23	49.20	6	6,206	0.10%
2020/03/06	0	0.00	1	52.40	52.70	-1	6,156	-0.02%
2020/03/05	1	52.50	1	53.40	52.50	0	6,247	0.00%
2020/03/03	1	52.50	0	0.00	52.60	1	6,535	0.02%
2020/03/02	3	53.00	10	52.91	52.80	-7	6,924	-0.10%
2020/02/27	4	52.10	0	0.00	51.60	4	6,949	0.06%
2020/02/26	4	53.10	12	53.64	52.60	-8	6,936	-0.12%
2020/02/25	10	55.16	5	54.74	54.30	5	6,965	0.07%
2020/02/24	11	56.17	27	55.94	55.80	-16	6,912	-0.23%
2020/02/21	23	55.20	31	55.21	54.20	-8	6,832	-0.12%
2020/02/20	23	54.42	26	54.37	54.10	-3	7,202	-0.04%
2020/02/19	1	53.50	2	53.00	53.70	-1	7,179	-0.01%
2020/02/18	7	52.64	0	0.00	52.40	7	7,190	0.10%
2020/02/17	1	53.70	20	53.93	54.20	-19	7,103	-0.27%
2020/02/14	11	53.55	11	53.42	53.00	0	7,021	0.00%
2020/02/13	13	53.16	18	53.12	53.00	-5	7,030	-0.07%
2020/02/12	10	52.43	12	52.91	52.70	-2	6,933	-0.03%
2020/02/11	2	50.18	7	50.66	51.20	-5	6,750	-0.07%
2020/02/10	21	49.20	1	50.90	48.75	20	6,657	0.30%
2020/02/07	15	50.85	4	51.73	50.20	11	6,601	0.17%
2020/02/06	22	50.31	30	50.36	51.30	-8	6,432	-0.12%
2020/02/04	0	0.00	7	46.80	47.20	-7	6,436	-0.11%
2020/02/03	5	44.44	2	44.85	45.75	3	6,517	0.05%
2020/01/31	0	0.00	3	46.32	47.00	-3	6,613	-0.05%
2020/01/30	5	46.19	14	46.47	45.55	-9	6,898	-0.13%
2020/01/20	2	50.23	0	0.00	50.60	2	7,056	0.03%
2020/01/16	2	49.10	0	0.00	48.90	2	7,378	0.03%
2020/01/15	1	49.70	0	0.00	49.95	1	7,489	0.01%
2020/01/10	1	47.90	0	0.00	48.20	1	7,916	0.01%
2020/01/09	1	48.20	0	0.00	48.00	1	8,283	0.01%
2020/01/07	6	48.03	2	49.23	47.95	4	8,524	0.05%
2020/01/06	1	49.25	0	0.00	49.10	1	8,494	0.01%
2020/01/03	3	50.63	20	50.80	51.00	-17	8,427	-0.20%
2020/01/02	1	51.00	0	0.00	51.50	1	8,399	0.01%
2019/12/31	1	52.30	0	0.00	51.80	1	8,375	0.01%
2019/12/27	0	0.00	5	52.32	52.40	-5	8,438	-0.06%
2019/12/25	23	52.08	1	51.60	51.90	22	8,516	0.26%
2019/12/24	5	51.72	1	52.20	51.80	4	8,553	0.05%
2019/12/23	5	52.68	45	53.54	52.20	-40	8,517	-0.47%
2019/12/20	3	53.53	3	53.77	53.30	0	8,486	0.00%
2019/12/19	50	53.99	56	53.65	54.10	-6	8,595	-0.07%
2019/12/18	6	54.67	11	54.61	54.40	-5	8,588	-0.06%
2019/12/17	11	55.42	7	55.53	56.00	4	8,552	0.05%
2019/12/16	4	53.93	5	54.32	53.90	-1	8,580	-0.01%
2019/12/13	2	54.40	1	54.00	54.40	1	8,806	0.01%
2019/12/12	23	55.04	27	55.23	55.00	-4	9,032	-0.04%
2019/12/11	91	55.27	145	54.76	54.70	-54	9,316	-0.58%	大賣/
2019/12/10	13	53.45	7	53.36	53.40	6	9,089	0.07%
2019/12/09	5	54.50	11	54.66	53.60	-6	9,208	-0.07%
2019/12/06	10	54.47	35	54.22	54.30	-25	9,375	-0.27%
2019/12/05	28	53.76	33	53.88	54.00	-5	9,346	-0.05%
2019/12/04	28	51.28	28	51.80	52.20	0	9,356	0.00%
2019/12/03	1	51.40	0	0.00	51.80	1	9,329	0.01%
2019/12/02	65	50.77	64	51.10	51.40	1	9,286	0.01%
2019/11/29	54	52.27	74	53.42	53.10	-20	9,220	-0.22%
2019/11/28	33	53.66	33	53.75	53.50	0	9,071	0.00%
2019/11/27	143	53.10	61	53.18	54.00	82	8,916	0.92%	大買/
2019/11/26	8	50.74	17	50.83	50.40	-9	8,457	-0.11%
2019/11/25	12	49.88	42	49.96	49.70	-30	8,368	-0.36%
2019/11/22	30	51.12	4	51.70	50.50	26	8,329	0.31%
2019/11/21	19	52.00	11	51.18	52.40	8	8,236	0.10%
2019/11/20	21	51.16	14	51.36	50.90	7	8,143	0.09%
2019/11/19	163	51.60	211	51.00	50.70	-48	7,953	-0.60%	大買/大賣/
2019/11/18	9	48.97	165	49.10	49.10	-156	7,476	-2.09%	大賣/鉅額交易
2019/11/15	36	48.06	36	48.10	48.40	0	7,428	0.00%
2019/11/14	10	47.33	9	47.40	46.80	1	7,373	0.01%
2019/11/12	9	47.27	4	46.86	47.50	5	7,295	0.07%
2019/11/11	3	46.42	17	46.52	46.25	-14	7,237	-0.19%
2019/11/08	16	47.09	90	46.88	46.60	-74	7,202	-1.03%
2019/11/07	22	47.77	6	47.90	47.50	16	7,151	0.22%
2019/11/06	33	47.94	16	47.40	48.00	17	7,089	0.24%
2019/11/05	28	48.69	1	47.95	48.00	27	7,037	0.38%
2019/11/04	17	48.83	1	48.85	48.65	16	7,028	0.23%
2019/11/01	60	48.50	62	48.53	48.90	-2	6,960	-0.03%
2019/10/31	16	47.77	14	48.14	48.25	2	6,930	0.03%
2019/10/30	14	48.06	0	0.00	47.80	14	6,857	0.20%
2019/10/29	115	48.14	122	48.36	48.80	-7	6,787	-0.10%	大買/大賣/
2019/10/28	19	48.45	3	48.67	48.40	16	6,693	0.24%
2019/10/25	142	49.17	156	49.23	49.30	-14	6,506	-0.22%	大買/大賣/
2019/10/24	48	47.99	25	48.08	47.90	23	6,327	0.36%
2019/10/23	21	47.49	21	47.21	47.30	0	6,254	0.00%
2019/10/22	7	46.89	11	46.96	47.10	-4	6,156	-0.06%
2019/10/21	3	45.97	6	45.95	46.20	-3	5,978	-0.05%
2019/10/18	1	45.50	5	45.61	45.45	-4	5,877	-0.07%
2019/10/17	24	45.43	29	45.40	45.50	-5	5,737	-0.09%
2019/10/16	19	43.33	67	43.51	44.15	-48	5,387	-0.89%
2019/10/15	0	0.00	30	41.67	41.85	-30	5,208	-0.58%
2019/10/14	30	41.17	22	40.92	41.20	8	5,262	0.15%
2019/10/09	1	39.85	11	39.84	39.85	-10	5,209	-0.19%
2019/10/08	5	40.60	0	0.00	40.35	5	5,197	0.10%
2019/10/07	50	41.42	40	41.54	41.00	10	5,198	0.19%
2019/10/04	4	41.04	7	40.86	40.85	-3	5,159	-0.06%
2019/10/03	15	41.07	43	41.09	41.15	-28	5,142	-0.54%
2019/10/02	38	40.90	9	41.29	41.45	29	5,109	0.57%
2019/10/01	23	41.16	16	41.31	41.20	7	5,084	0.14%
2019/09/27	29	42.61	14	42.44	41.90	15	5,013	0.30%
2019/09/26	18	43.64	34	43.52	43.30	-16	4,921	-0.33%
2019/09/25	22	43.34	12	43.75	43.20	10	4,941	0.20%
2019/09/24	68	43.65	73	43.61	43.00	-5	4,951	-0.10%
2019/09/23	4	44.89	5	44.92	44.65	-1	4,820	-0.02%
2019/09/20	57	45.01	305	45.09	44.75	-248	4,749	-5.22%	大賣/鉅額交易
2019/09/19	35	45.00	40	45.28	45.65	-5	4,597	-0.11%
2019/09/18	92	46.09	95	46.00	45.75	-3	4,439	-0.07%
2019/09/17	72	45.27	79	45.38	45.40	-7	4,183	-0.17%
2019/09/16	154	44.50	142	44.61	45.20	12	3,920	0.31%	大買/大賣/
2019/09/12	19	42.36	4	42.70	42.15	15	3,511	0.43%
2019/09/11	11	42.17	7	42.31	42.05	4	3,488	0.11%
2019/09/10	261	42.31	194	42.57	41.40	67	3,321	2.02%	大買/大賣/
2019/09/09	125	41.55	7	42.00	41.70	118	3,118	3.78%	大買/鉅額交易
2019/09/06	203	41.24	77	41.51	41.25	126	3,022	4.17%	大買/鉅額交易
2019/09/05	30	40.12	10	39.90	39.90	20	2,886	0.69%
2019/09/02	1	39.05	0	0.00	39.15	1	2,882	0.03%
2019/08/30	0	0.00	1	39.15	39.05	-1	2,878	-0.03%
2019/08/27	5	38.75	3	38.67	37.85	2	2,833	0.07%
2019/08/26	0	0.00	1	37.70	37.85	-1	2,821	-0.04%
2019/08/23	1	37.45	0	0.00	37.65	1	2,821	0.04%
2019/08/22	0	0.00	2	37.63	37.50	-2	2,823	-0.07%
2019/08/21	1	37.25	2	37.30	37.20	-1	2,807	-0.04%
2019/08/19	0	0.00	1	38.50	38.10	-1	2,706	-0.04%
2019/08/16	0	0.00	4	38.11	38.25	-4	2,682	-0.15%
2019/08/13	3	38.35	0	0.00	38.40	3	2,692	0.11%
2019/08/08	1	37.35	1	37.85	38.00	0	2,750	0.00%
2019/08/06	2	37.05	1	37.35	37.60	1	2,791	0.04%
2019/08/05	3	38.35	0	0.00	38.10	3	2,827	0.11%
2019/08/02	2	39.00	0	0.00	39.00	2	2,862	0.07%
2019/07/31	1	38.60	13	39.13	39.85	-12	2,992	-0.40%
2019/07/30	7	40.39	7	40.83	39.30	0	2,961	0.00%
2019/07/29	3	43.32	3	43.20	42.85	0	2,792	0.00%
2019/07/26	6	43.12	0	0.00	43.60	6	2,789	0.22%
2019/07/25	0	0.00	2	43.13	43.45	-2	2,815	-0.07%
2019/07/24	16	42.73	24	42.51	42.45	-8	2,887	-0.28%
2019/07/18	13	41.97	1	42.00	41.65	12	3,414	0.35%
2019/07/17	5	42.42	0	0.00	42.35	5	3,486	0.14%
2019/07/16	12	42.03	6	42.38	42.65	6	3,523	0.17%
2019/07/04	1	41.35	3	41.28	41.40	-2	4,616	-0.04%
2019/07/02	1	40.80	1	40.70	41.15	0	4,833	0.00%
2019/06/25	0	0.00	2	39.83	39.60	-2	5,012	-0.04%
2019/06/21	0	0.00	4	40.41	40.20	-4	5,090	-0.08%
2019/06/20	3	41.17	0	0.00	41.30	3	5,067	0.06%
2019/06/19	1	40.95	0	0.00	40.65	1	5,066	0.02%
2019/06/18	0	0.00	3	40.15	40.15	-3	5,053	-0.06%
2019/06/17	2	41.40	1	41.00	40.80	1	5,115	0.02%
2019/06/14	1	40.75	0	0.00	40.60	1	5,118	0.02%
2019/06/13	0	0.00	1	40.20	40.40	-1	5,139	-0.02%
2019/06/11	3	40.90	1	41.10	40.30	2	5,115	0.04%
2019/06/06	1	40.00	0	0.00	39.85	1	5,065	0.02%
2019/06/05	0	0.00	13	39.93	40.05	-13	5,062	-0.26%
2019/06/03	2	39.25	0	0.00	39.45	2	5,079	0.04%
2019/05/31	0	0.00	1	39.90	39.60	-1	5,089	-0.02%
2019/05/28	1	38.40	0	0.00	38.40	1	5,091	0.02%
2019/05/23	2	38.30	0	0.00	38.50	2	5,114	0.04%
2019/05/20	0	0.00	4	38.50	38.30	-4	5,362	-0.07%
2019/05/17	0	0.00	1	39.95	38.80	-1	5,404	-0.02%
2019/05/15	0	0.00	7	40.46	40.60	-7	5,386	-0.13%
2019/05/14	2	39.35	0	0.00	39.80	2	5,360	0.04%
2019/05/13	2	39.93	1	39.55	39.90	1	5,335	0.02%
2019/05/10	2	41.38	0	0.00	40.70	2	5,261	0.04%
2019/05/08	1	42.55	0	0.00	42.35	1	5,119	0.02%
2019/05/06	10	44.55	10	45.00	44.20	0	4,999	0.00%
2019/05/03	2	45.48	0	0.00	45.65	2	5,010	0.04%
2019/05/02	2	45.45	0	0.00	45.35	2	4,974	0.04%
2019/04/30	22	43.34	26	44.72	46.60	-4	4,917	-0.08%
2019/04/29	48	45.26	48	45.49	45.20	0	4,760	0.00%
2019/04/26	12	46.55	11	46.95	46.55	1	4,680	0.02%
2019/04/25	41	48.17	39	47.69	46.95	2	4,559	0.04%
2019/04/24	45	50.57	45	50.73	50.60	0	4,262	0.00%
2019/04/23	15	49.75	15	49.96	51.40	0	4,141	0.00%
2019/04/22	80	51.64	80	51.56	50.90	0	4,052	0.00%
2019/04/19	109	52.70	94	53.34	52.30	15	3,967	0.38%	大買/
2019/04/18	33	52.12	67	51.95	52.90	-34	3,686	-0.92%
2019/04/17	64	50.25	39	50.05	50.60	25	3,166	0.79%
2019/04/16	1	46.00	1	45.75	46.00	0	2,877	0.00%
2019/04/11	2	44.70	2	44.90	44.50	0	2,942	0.00%
2019/04/10	1	45.75	0	0.00	45.80	1	2,898	0.03%
2019/04/09	10	46.19	2	46.48	45.75	8	2,871	0.28%
2019/04/08	2	48.98	1	49.80	48.45	1	2,808	0.04%
2019/04/03	0	0.00	6	46.92	47.25	-6	2,703	-0.22%
2019/04/02	1	44.80	0	0.00	44.70	1	2,546	0.04%
2019/04/01	2	45.45	0	0.00	44.70	2	2,545	0.08%
2019/03/29	0	0.00	7	44.83	45.10	-7	2,505	-0.28%
2019/03/28	0	0.00	10	43.75	44.10	-10	2,478	-0.40%
2019/03/27	13	44.55	10	44.05	43.50	3	2,508	0.12%
2019/03/26	0	0.00	1	43.85	43.80	-1	2,456	-0.04%
2019/03/22	5	43.80	5	43.85	43.45	0	2,417	0.00%
2019/03/20	0	0.00	1	43.50	43.55	-1	2,474	-0.04%
2019/03/19	0	0.00	1	42.85	42.65	-1	2,650	-0.04%
2019/03/18	2	41.83	0	0.00	42.00	2	2,716	0.07%
2019/03/15	0	41.60	0	0.00	41.25	0	2,781	0.00%
2019/03/06	0	0.00	1	42.45	42.30	-1	3,336	-0.03%
2019/03/05	1	41.70	4	41.78	42.20	-3	3,354	-0.09%
2019/03/04	0	0.00	2	41.90	42.00	-2	3,385	-0.06%
2019/02/26	1	43.30	0	0.00	43.25	1	3,381	0.03%
2019/02/25	0	0.00	1	43.50	43.35	-1	3,408	-0.03%
2019/02/22	1	42.80	0	0.00	42.85	1	3,416	0.03%
2019/02/21	0	0.00	2	43.00	42.95	-2	3,499	-0.06%
2019/02/20	7	43.29	5	43.50	43.45	2	3,498	0.06%
2019/02/19	12	43.28	0	0.00	43.15	12	3,520	0.34%
2019/02/18	6	45.89	8	46.68	46.40	-2	3,369	-0.06%
2019/02/14	0	0.00	6	45.90	45.50	-6	3,305	-0.18%
2019/02/13	0	0.00	2	45.18	45.15	-2	3,264	-0.06%
2019/01/29	0	0.00	10	43.75	44.15	-10	3,244	-0.31%
2019/01/28	0	0.00	5	44.20	43.75	-5	3,245	-0.15%
2019/01/25	25	44.34	8	44.02	44.00	17	3,277	0.52%
2019/01/24	8	43.62	5	43.85	44.20	3	3,246	0.09%
2019/01/17	1	41.55	0	0.00	41.50	1	3,268	0.03%
2019/01/11	1	41.35	0	0.00	41.30	1	3,266	0.03%
2019/01/08	12	42.90	12	44.00	42.75	0	3,216	0.00%
2019/01/03	13	43.00	0	0.00	41.80	13	3,205	0.41%
2018/12/27	0	0.00	13	43.25	43.15	-13	3,309	-0.39%
2018/12/26	2	43.55	0	0.00	43.30	2	3,280	0.06%
2018/12/24	0	0.00	1	46.25	46.45	-1	3,351	-0.03%
2018/12/20	1	44.00	3	45.05	43.90	-2	3,499	-0.06%
2018/12/19	0	0.00	1	45.85	45.85	-1	3,503	-0.03%
2018/12/18	0	0.00	1	46.75	46.65	-1	3,541	-0.03%
2018/12/13	0	0.00	2	47.45	47.90	-2	3,935	-0.05%
2018/12/12	10	49.77	8	51.13	47.55	2	4,138	0.05%
2018/12/11	0	0.00	2	47.40	49.50	-2	4,085	-0.05%
2018/12/10	1	46.20	21	47.37	45.60	-20	3,999	-0.50%
2018/12/07	37	48.51	18	47.63	48.40	19	3,917	0.49%
2018/12/06	3	46.22	1	46.80	47.00	2	3,817	0.05%
2018/12/05	16	47.11	26	47.23	47.70	-10	3,731	-0.27%
2018/12/04	22	47.75	66	47.33	47.70	-44	3,687	-1.19%
2018/12/03	60	46.92	4	46.53	47.10	56	3,597	1.56%
2018/11/29	5	43.15	5	43.75	43.50	0	3,399	0.00%
2018/11/22	1	41.50	0	0.00	42.00	1	3,284	0.03%
2018/11/21	2	43.55	1	44.00	43.60	1	3,266	0.03%
2018/11/20	7	45.29	2	45.53	44.80	5	3,232	0.15%
2018/11/19	1	43.90	0	0.00	44.35	1	3,141	0.03%
2018/11/16	1	43.85	2	44.03	44.50	-1	3,103	-0.03%
2018/11/15	5	41.70	6	41.62	41.80	-1	3,033	-0.03%
2018/11/13	48	39.62	0	0.00	40.00	48	3,032	1.58%
2018/11/12	0	0.00	1	40.95	40.95	-1	3,020	-0.03%
2018/11/08	0	0.00	3	42.00	41.70	-3	3,046	-0.10%
2018/11/07	0	0.00	1	41.75	41.70	-1	3,059	-0.03%
2018/11/06	3	41.92	1	41.45	41.35	2	3,103	0.06%
2018/11/05	1	42.50	0	0.00	42.80	1	3,103	0.03%
2018/11/02	0	0.00	14	41.75	42.80	-14	3,093	-0.45%
2018/11/01	0	0.00	3	40.90	41.05	-3	3,054	-0.10%
2018/10/31	0	0.00	18	40.07	40.45	-18	3,041	-0.59%
2018/10/29	2	39.30	20	39.50	39.20	-18	3,038	-0.59%
2018/10/26	8	40.18	0	0.00	39.95	8	3,105	0.26%
2018/10/25	0	0.00	10	40.60	40.65	-10	3,101	-0.32%
2018/10/19	1	42.90	0	0.00	43.55	1	3,191	0.03%
2018/10/17	1	45.10	1	46.50	44.60	0	3,217	0.00%
2018/10/16	0	0.00	1	44.35	44.25	-1	3,205	-0.03%
2018/10/12	1	43.65	0	0.00	43.50	1	3,200	0.03%
2018/10/11	0	0.00	2	42.80	42.60	-2	3,196	-0.06%
2018/10/08	0	0.00	1	49.00	48.05	-1	3,176	-0.03%
2018/10/05	4	48.50	9	49.09	48.35	-5	3,190	-0.16%
2018/10/04	3	52.10	1	52.70	52.20	2	3,106	0.06%
2018/10/03	1	52.50	1	52.40	52.20	0	3,098	0.00%
2018/10/02	18	53.70	1	54.70	53.20	17	3,079	0.55%
2018/10/01	10	53.30	92	54.36	54.60	-82	2,989	-2.74%
2018/09/28	35	53.18	2	52.20	52.00	33	2,940	1.12%
2018/09/27	18	52.88	16	53.36	53.30	2	2,888	0.07%
2018/09/26	37	54.19	31	54.17	53.70	6	2,826	0.21%
2018/09/25	42	55.67	7	55.49	55.10	35	2,801	1.25%
2018/09/21	1	55.40	3	56.17	55.70	-2	2,757	-0.07%
2018/09/20	41	58.14	40	58.30	56.10	1	2,679	0.04%
2018/09/19	10	56.41	6	55.63	55.70	4	2,379	0.17%
2018/09/18	14	55.35	8	55.34	55.70	6	2,297	0.26%
2018/09/17	90	53.01	96	53.14	53.90	-6	2,058	-0.29%
2018/09/06	0	0.00	0	50.20	49.70	0	2,031	0.00%
2018/09/05	0	0.00	1	50.20	50.00	-1	2,045	-0.05%
2018/09/04	0	0.00	1	49.85	50.00	-1	2,070	-0.05%
2018/09/03	0	0.00	2	49.10	49.10	-2	2,088	-0.10%
2018/08/30	1	49.35	1	49.45	49.40	0	2,191	0.00%
2018/08/28	1	48.20	1	48.30	48.95	0	2,246	0.00%
2018/08/24	1	47.05	0	0.00	47.10	1	2,293	0.04%
2018/08/17	1	49.45	0	0.00	48.90	1	2,698	0.04%
2018/08/14	0	0.00	3	49.33	49.70	-3	2,748	-0.11%
2018/08/13	1	50.70	1	50.40	50.30	0	2,743	0.00%
2018/08/10	1	52.50	0	0.00	52.70	1	2,700	0.04%
2018/08/06	0	0.00	6	52.00	52.30	-6	2,746	-0.22%
2018/08/03	3	52.37	0	0.00	52.50	3	2,807	0.11%
2018/08/02	5	52.26	1	52.20	51.90	4	2,798	0.14%
2018/08/01	1	54.50	0	0.00	54.40	1	2,745	0.04%
2018/07/31	2	55.00	1	55.70	55.00	1	2,811	0.04%
2018/07/30	2	56.40	0	0.00	56.30	2	2,768	0.07%
2018/07/27	0	0.00	2	55.70	56.00	-2	2,683	-0.07%
2018/07/26	1	54.30	4	54.40	54.30	-3	2,639	-0.11%
2018/07/25	4	55.35	1	55.30	54.30	3	2,642	0.11%
2018/07/23	0	0.00	4	53.50	53.20	-4	2,593	-0.15%
2018/07/20	5	53.94	1	54.00	53.80	4	2,614	0.15%
2018/07/18	3	54.10	4	53.90	54.70	-1	2,645	-0.04%
2018/07/17	4	54.00	0	0.00	53.60	4	2,612	0.15%
2018/07/16	1	53.50	0	0.00	53.20	1	2,555	0.04%
2018/06/27	1	53.80	0	0.00	51.80	1	2,501	0.04%
2018/06/26	1	53.10	1	51.70	53.30	0	2,492	0.00%
2018/06/25	3	54.10	0	0.00	53.00	3	2,486	0.12%
2018/06/22	2	55.30	0	0.00	55.30	2	2,467	0.08%
2018/06/21	3	56.50	0	0.00	56.50	3	2,467	0.12%
2018/06/20	7	56.57	10	57.43	57.20	-3	2,440	-0.12%
2018/06/15	0	0.00	1	55.40	55.00	-1	2,431	-0.04%
2018/06/14	2	55.70	5	55.60	55.60	-3	2,422	-0.12%
2018/06/13	0	0.00	2	56.30	55.70	-2	2,473	-0.08%
2018/06/12	0	0.00	4	57.03	56.40	-4	2,522	-0.16%
2018/06/11	0	0.00	2	57.70	57.70	-2	2,603	-0.08%
2018/06/07	0	0.00	13	58.90	59.00	-13	2,888	-0.45%
2018/06/05	1	59.60	2	58.95	58.70	-1	3,322	-0.03%
2018/06/04	3	59.60	0	0.00	58.80	3	3,278	0.09%
2018/06/01	0	0.00	2	58.00	59.00	-2	3,255	-0.06%
2018/05/31	1	58.50	1	58.10	57.50	0	3,234	0.00%
2018/05/30	11	59.48	3	59.43	58.50	8	3,228	0.25%
2018/05/29	8	59.18	1	59.00	59.60	7	3,124	0.22%
2018/05/28	18	59.44	15	60.63	60.00	3	3,067	0.10%
2018/05/22	0	0.00	18	57.00	56.60	-18	2,916	-0.62%
2018/05/21	0	0.00	4	54.45	55.60	-4	2,864	-0.14%
2018/05/18	0	0.00	1	53.90	54.20	-1	2,853	-0.04%
2018/05/16	2	55.20	0	0.00	54.80	2	2,876	0.07%
2018/05/15	1	55.50	0	0.00	55.50	1	2,902	0.03%
2018/05/14	2	55.10	0	0.00	56.60	2	2,943	0.07%
2018/05/11	1	55.70	0	0.00	55.70	1	2,958	0.03%
2018/05/09	3	55.10	0	0.00	54.10	3	2,922	0.10%
2018/05/08	0	0.00	1	52.20	55.30	-1	2,959	-0.03%
2018/05/07	1	50.50	0	0.00	50.30	1	2,974	0.03%
2018/04/25	0	0.00	4	51.00	50.40	-4	3,064	-0.13%
2018/04/18	0	0.00	1	53.30	53.20	-1	3,149	-0.03%
2018/04/12	1	53.80	1	54.00	53.60	0	3,390	0.00%
2018/04/11	2	54.70	0	0.00	54.00	2	3,420	0.06%
2018/04/10	0	0.00	20	54.60	54.00	-20	3,455	-0.58%
2018/04/09	2	54.90	0	0.00	55.00	2	3,452	0.06%
2018/04/03	3	54.00	0	0.00	54.30	3	3,478	0.09%
2018/04/02	1	54.60	0	0.00	54.60	1	3,484	0.03%
2018/03/31	1	55.80	2	57.20	55.80	-1	3,507	-0.03%
2018/03/30	0	0.00	25	56.19	56.20	-25	3,658	-0.68%
2018/03/28	1	56.10	0	0.00	56.00	1	3,722	0.03%
2018/03/27	0	0.00	1	55.40	55.60	-1	3,708	-0.03%
2018/03/26	0	0.00	1	55.00	54.30	-1	3,724	-0.03%
2018/03/23	5	54.18	0	0.00	54.10	5	3,765	0.13%
2018/03/22	5	55.50	0	0.00	55.40	5	3,776	0.13%
2018/03/21	2	57.10	27	56.94	56.80	-25	3,781	-0.66%
2018/03/20	0	0.00	1	56.50	56.40	-1	3,774	-0.03%
2018/03/19	2	55.30	5	56.90	57.30	-3	3,837	-0.08%
2018/03/16	10	56.50	11	56.62	56.10	-1	3,883	-0.03%
2018/03/15	6	57.03	6	57.57	57.70	0	3,907	0.00%
2018/03/14	83	56.86	74	56.93	57.10	9	3,863	0.23%
2018/03/13	1	54.40	4	55.00	54.30	-3	3,681	-0.08%
2018/03/12	56	55.72	55	55.88	54.80	1	3,709	0.03%
2018/03/09	1	53.70	1	52.10	55.00	0	3,552	0.00%
2018/03/07	2	49.95	0	0.00	49.75	2	3,795	0.05%
2018/03/06	0	0.00	1	50.20	50.20	-1	3,825	-0.03%
2018/03/05	3	50.57	0	0.00	49.50	3	3,854	0.08%
2018/03/02	5	51.54	1	51.30	52.10	4	3,849	0.10%
2018/03/01	3	50.63	0	0.00	51.70	3	3,840	0.08%
2018/02/23	0	0.00	2	51.15	51.30	-2	3,969	-0.05%
2018/02/22	0	0.00	1	48.85	49.55	-1	3,993	-0.03%
2018/02/21	0	0.00	1	48.45	49.10	-1	4,013	-0.02%
2018/02/08	1	47.75	0	0.00	47.65	1	4,013	0.02%
2018/02/06	0	0.00	2	48.20	46.05	-2	4,040	-0.05%
2018/02/05	3	49.30	0	0.00	49.80	3	3,986	0.08%
2018/02/01	6	50.13	0	0.00	50.10	6	3,970	0.15%
2018/01/31	4	50.90	0	0.00	50.40	4	3,969	0.10%
2018/01/30	22	51.17	11	50.30	52.40	11	3,977	0.28%
2018/01/29	1	52.00	2	52.40	51.80	-1	3,890	-0.03%
2018/01/26	3	52.97	0	0.00	52.90	3	3,898	0.08%
2018/01/24	0	0.00	1	53.50	53.50	-1	3,999	-0.03%
2018/01/19	29	52.77	1	52.30	52.10	28	4,146	0.68%
2018/01/17	1	50.90	1	51.10	51.90	0	4,129	0.00%
2018/01/16	4	51.20	14	51.37	51.20	-10	4,099	-0.24%
2018/01/15	114	50.60	5	50.92	51.30	109	4,079	2.67%	大買/鉅額交易
2018/01/12	4	50.95	9	50.90	50.90	-5	4,089	-0.12%
2018/01/11	98	49.80	0	0.00	49.80	98	4,086	2.40%
2018/01/10	9	50.68	7	50.03	50.60	2	4,192	0.05%
2018/01/09	3	51.97	9	52.12	51.70	-6	4,129	-0.15%
2018/01/05	3	55.73	0	0.00	55.50	3	4,063	0.07%
2018/01/04	5	55.50	10	55.90	56.40	-5	4,033	-0.12%
2018/01/03	5	54.90	0	0.00	55.40	5	4,027	0.12%

景碩財報／前三季淨損逾3.15億元每股損失0.7元UDN聯合新聞網－2023/10/30

景碩

載板廠景碩（3189）今（30）日公告前三季財報，前三季歸屬於母公司業主淨損逾3.15億元，前三季累計每股損失0.7元。...詳全文

景碩取得晶碩現增股逾1820張交易總額逾5.6億元UDN聯合新聞網－2023/08/30

景碩（3189）今（30）日公告取得晶碩光學（6491）股份有限公司現金增資普通股，交易單位數量：1,820張34股，每......詳全文

高盛：看好AI伺服器驅動 ABF 載板需求起飛買進台廠三雄UDN聯合新聞網－2023/07/24

景碩

券商分點績效/獲利分析

富邦-敦南券商分點個股進出
富邦-敦南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

富邦-敦南 券商分點個股進出 富邦-敦南 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

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析