晶豪科 (3006)-凱基-竹科券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
92.3
漲跌
▼2.1
漲幅
-2.22%
成交量
5,593張
產業
上市半導體類股
1344人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/31	5	92.84	21	93.21	92.30	-16	5,722	-0.28%
2024/05/30	5	95.80	34	95.16	94.40	-29	5,869	-0.49%
2024/05/29	8	96.74	56	97.43	96.30	-48	6,372	-0.75%
2024/05/28	23	96.67	29.1	95.48	96.00	-6.1	6,721	-0.09%
2024/05/27	2	94.05	22	94.05	93.80	-20	6,662	-0.30%
2024/05/24	7	93.67	20	94.43	94.20	-13	6,746	-0.19%
2024/05/23	2	92.00	11	90.67	91.00	-9	6,636	-0.14%
2024/05/22	2	92.00	24	92.08	92.20	-22	6,727	-0.33%
2024/05/21	1	89.80	12	90.48	90.50	-11	6,760	-0.16%
2024/05/20	1	90.00	13	90.82	90.40	-12	6,873	-0.17%
2024/05/17	0	0.00	14	90.76	90.80	-14	6,912	-0.20%
2024/05/16	0	0.00	13	91.03	91.70	-13	6,992	-0.19%
2024/05/15	0	0.00	11	89.30	89.30	-11	6,999	-0.16%
2024/05/14	2	90.20	10	90.40	90.40	-8	7,053	-0.11%
2024/05/13	2	90.50	10	90.50	90.40	-8	7,074	-0.11%
2024/05/10	2	91.55	14.4	90.84	91.60	-12.4	7,071	-0.18%
2024/05/09	7	90.93	113.1	90.29	90.20	-106.1	7,041	-1.51%	大賣/鉅額交易
2024/05/08	5	92.00	14	92.14	92.60	-9	7,023	-0.13%
2024/05/07	3	93.87	12	92.85	93.10	-9	7,003	-0.13%
2024/05/06	3.2	92.54	27	93.02	92.90	-23.8	6,867	-0.35%
2024/05/03	3	92.20	33	92.01	91.10	-30	6,731	-0.45%
2024/05/02	2	89.50	25	89.99	89.80	-23	6,590	-0.35%
2024/04/30	0	0.00	13	88.79	89.00	-13	6,635	-0.20%
2024/04/29	3	87.67	32	88.10	88.50	-29	6,699	-0.43%
2024/04/26	3	87.00	16.5	87.00	87.00	-13.5	6,709	-0.20%
2024/04/25	19	86.31	16	86.53	86.80	3	6,717	0.04%
2024/04/24	4	84.59	16	84.45	85.40	-12	6,684	-0.18%
2024/04/23	7.1	79.04	14	79.50	80.50	-6.9	6,682	-0.10%
2024/04/22	106.1	76.99	19	77.02	76.10	87.1	6,654	1.31%	大買/
2024/04/19	11.3	78.36	12	79.03	79.10	-0.7	6,756	-0.01%
2024/04/18	4	81.68	12	82.12	82.10	-8	6,728	-0.12%
2024/04/17	4.1	82.65	10	82.55	82.00	-5.9	6,817	-0.09%
2024/04/16	6.2	82.02	11	81.69	81.40	-4.9	6,820	-0.07%
2024/04/15	1	86.00	10	85.50	85.40	-9	6,819	-0.13%
2024/04/12	1	88.40	21	88.10	87.80	-20	6,916	-0.29%
2024/04/11	2	86.80	14	87.03	86.80	-12	6,958	-0.17%
2024/04/10	7	88.13	17	88.12	87.80	-10	7,129	-0.14%
2024/04/09	11	85.70	0	0.00	85.50	11	7,168	0.15%
2024/04/08	2	85.90	2	85.60	85.90	0	7,283	0.00%
2024/04/03	2	85.80	0	0.00	86.10	2	7,939	0.03%
2024/04/02	5	87.90	3	87.13	87.00	2	8,545	0.02%
2024/04/01	0	0.00	8	88.18	87.70	-8	9,381	-0.09%
2024/03/29	9	87.42	0	0.00	86.90	9	9,821	0.09%
2024/03/28	1	88.30	0	0.00	87.50	1	9,982	0.01%
2024/03/27	12	88.80	0	0.00	88.10	12	10,472	0.11%
2024/03/26	0.1	87.00	5	90.20	86.90	-4.9	10,622	-0.05%
2024/03/25	7.2	90.41	2	89.40	89.00	5.2	10,817	0.05%
2024/03/22	12	90.88	8.2	90.56	91.30	3.8	11,127	0.03%
2024/03/21	4	87.15	3	87.87	87.50	1	11,590	0.01%
2024/03/20	1.1	84.35	5	84.58	84.50	-3.9	11,993	-0.03%
2024/03/19	4	84.98	3	85.47	85.30	1	12,189	0.01%
2024/03/18	1	84.30	1	85.10	86.30	0	12,273	0.00%
2024/03/15	2.6	84.96	11	84.97	84.30	-8.4	12,360	-0.07%
2024/03/14	7.3	85.08	3	83.90	84.20	4.3	12,542	0.03%
2024/03/13	3.4	86.04	31	85.82	85.70	-27.6	12,709	-0.22%
2024/03/12	11.3	88.15	4	86.90	87.60	7.3	12,730	0.06%
2024/03/11	5.2	87.98	3	88.13	88.10	2.2	12,730	0.02%
2024/03/08	31	88.46	2	86.50	86.20	29	12,738	0.23%
2024/03/07	8	92.24	27	92.51	91.60	-19	12,498	-0.15%
2024/03/06	8	94.96	23	94.27	94.20	-15	12,427	-0.12%
2024/03/05	8	96.94	34	96.46	96.00	-26	12,475	-0.21%
2024/03/04	36	99.90	40.1	100.23	97.80	-4.1	12,374	-0.03%
2024/03/01	21.6	97.07	100.3	96.66	97.70	-78.7	11,957	-0.66%
2024/02/29	2	92.50	22	91.97	93.50	-20	11,675	-0.17%
2024/02/27	3	91.50	26	92.43	91.40	-23	12,013	-0.19%
2024/02/26	4.1	90.88	21	90.98	90.90	-16.9	12,614	-0.13%
2024/02/23	19	93.02	59	93.11	91.50	-40	12,676	-0.32%
2024/02/22	18.2	93.50	42	93.13	93.00	-23.8	12,679	-0.19%
2024/02/21	21	94.78	28.7	94.70	94.20	-7.7	12,772	-0.06%
2024/02/20	30	94.22	24	93.61	93.00	6	12,820	0.05%
2024/02/19	4	93.53	24.2	93.87	93.70	-20.2	13,057	-0.15%
2024/02/16	9	92.97	26	93.17	93.00	-17	13,362	-0.13%
2024/02/15	0	92.95	12	92.48	93.10	-12	13,637	-0.09%
2024/02/05	4	90.03	14	90.21	90.00	-10	13,778	-0.07%
2024/02/02	7	92.25	16	91.93	91.00	-9	13,828	-0.06%
2024/02/01	0	0.00	10	92.75	92.40	-10	13,835	-0.07%
2024/01/31	2	91.00	15	92.07	92.20	-13	13,903	-0.09%
2024/01/30	3	91.70	13	92.10	91.90	-10	13,939	-0.07%
2024/01/29	5	92.90	33	93.03	92.80	-28	14,016	-0.20%
2024/01/26	2	92.50	10	92.60	92.80	-8	14,142	-0.06%
2024/01/25	2.1	92.61	10	92.20	92.10	-7.9	14,364	-0.05%
2024/01/24	2.1	93.95	11	96.48	93.10	-9	14,438	-0.06%
2024/01/23	0	0.00	22	94.39	94.20	-22	14,383	-0.15%
2024/01/22	6	92.62	14	93.35	93.90	-8	14,346	-0.06%
2024/01/19	0.4	91.50	10	91.05	91.20	-9.6	14,326	-0.07%
2024/01/18	7.3	89.22	18	89.08	89.80	-10.7	14,408	-0.07%
2024/01/17	7.3	90.21	15	91.03	89.10	-7.7	14,443	-0.05%
2024/01/16	28.2	92.61	21	92.50	92.10	7.2	14,495	0.05%
2024/01/15	22	92.11	16	92.84	94.00	6	14,638	0.04%
2024/01/12	4.1	90.58	14	90.76	90.30	-9.9	14,669	-0.07%
2024/01/11	12	91.38	12	91.42	91.90	0	14,781	0.00%
2024/01/10	3	90.80	12	90.99	90.90	-9	14,929	-0.06%
2024/01/09	2	91.70	10	91.50	91.00	-8	15,123	-0.05%
2024/01/08	40.1	91.93	21	91.69	91.50	19.1	15,235	0.13%
2024/01/05	4	94.13	10	94.05	94.10	-6	15,400	-0.04%
2024/01/04	16.2	93.95	30	93.92	93.80	-13.8	15,901	-0.09%
2024/01/03	23.3	95.19	11.3	95.53	95.90	12	16,468	0.07%
2024/01/02	33.2	96.87	3.3	96.88	95.80	30	16,879	0.18%
2023/12/29	96.2	100.64	38	99.47	98.00	58.2	16,973	0.34%
2023/12/28	18.1	106.17	25.3	106.21	106.50	-7.3	16,790	-0.04%
2023/12/27	43.8	103.87	56.1	103.55	106.50	-12.3	16,505	-0.07%
2023/12/26	29.2	98.73	34	99.03	99.00	-4.8	15,713	-0.03%
2023/12/25	6.4	97.54	13	98.05	97.30	-6.7	15,376	-0.04%
2023/12/22	53.5	97.20	68.1	97.49	97.10	-14.6	15,220	-0.10%
2023/12/21	14.4	94.19	4	94.23	94.90	10.4	14,733	0.07%
2023/12/20	28.2	94.57	8	93.76	93.20	20.2	14,532	0.14%
2023/12/19	37.3	96.11	23	95.88	96.00	14.3	14,283	0.10%
2023/12/18	31.2	98.59	45.1	98.58	98.60	-13.8	13,939	-0.10%
2023/12/15	23	96.57	86.1	97.47	96.20	-63.1	13,327	-0.47%
2023/12/14	21	93.89	19.3	95.61	94.10	1.7	12,871	0.01%
2023/12/13	20.1	95.16	29	95.14	94.20	-8.9	12,751	-0.07%
2023/12/12	7	94.79	10	95.00	94.50	-3	12,899	-0.02%
2023/12/11	12	95.18	13	94.70	94.90	-1	13,012	-0.01%
2023/12/08	19	94.16	47.1	93.34	92.80	-28.1	12,840	-0.22%
2023/12/07	38.3	91.03	10	92.02	90.80	28.3	12,642	0.22%
2023/12/06	7.1	92.18	61	92.34	93.20	-53.9	12,616	-0.43%
2023/12/05	6.3	90.68	18.2	91.20	90.00	-11.9	12,628	-0.09%
2023/12/04	32	91.78	10	93.55	91.30	22	12,807	0.17%
2023/12/01	4	93.22	13	93.54	92.50	-9	12,827	-0.07%
2023/11/30	12	95.24	21.2	95.89	94.50	-9.2	12,799	-0.07%
2023/11/29	5.3	94.82	10	94.80	94.60	-4.7	12,692	-0.04%
2023/11/28	12.3	93.32	11.1	92.35	94.60	1.3	12,595	0.01%
2023/11/27	4	91.27	13.1	91.04	90.50	-9.1	12,468	-0.07%
2023/11/24	30.2	96.35	6	94.45	93.60	24.2	12,281	0.20%
2023/11/23	44.5	99.30	33	98.58	97.80	11.5	11,856	0.10%
2023/11/22	1	93.80	14	94.82	95.40	-13	11,103	-0.12%
2023/11/21	12	95.41	11	95.42	94.10	1	11,002	0.01%
2023/11/20	5	95.74	16	97.09	95.90	-11	10,868	-0.10%
2023/11/17	5.1	95.18	25	95.81	96.70	-19.9	10,684	-0.19%
2023/11/16	13.1	95.87	96	95.98	94.60	-82.9	10,505	-0.79%
2023/11/15	17	96.40	34	97.06	95.10	-17	10,204	-0.17%
2023/11/14	14	94.88	16	95.17	94.80	-2	9,805	-0.02%
2023/11/13	21	94.08	21	92.94	94.40	0	9,481	0.00%
2023/11/10	6.1	92.75	12	90.55	90.00	-5.9	9,262	-0.06%
2023/11/09	8	91.19	11	91.55	90.30	-3	9,186	-0.03%
2023/11/08	25.1	91.75	15	91.53	91.60	10.1	9,185	0.11%
2023/11/07	13	93.82	12	93.96	93.90	1	9,080	0.01%
2023/11/06	2	92.00	13	93.52	93.50	-11	9,014	-0.12%
2023/11/03	7	92.44	5	91.56	92.60	2	8,903	0.02%
2023/11/02	13.1	90.93	18	91.53	91.40	-4.9	8,743	-0.06%
2023/11/01	2	86.80	1	87.00	86.90	1	8,490	0.01%
2023/10/31	1.2	85.52	6	86.27	83.90	-4.8	8,387	-0.06%
2023/10/30	9	86.52	0	0.00	86.30	9	8,340	0.11%
2023/10/27	21	86.07	19.2	85.19	85.60	1.8	8,296	0.02%
2023/10/26	25	88.67	15	87.20	86.80	10	8,238	0.12%
2023/10/25	13	92.65	7	92.87	91.00	6	8,206	0.07%
2023/10/24	10.3	92.84	11	92.42	92.80	-0.7	8,170	-0.01%
2023/10/23	24	93.60	12	94.66	93.20	12	8,034	0.15%
2023/10/20	16.4	92.38	5	93.14	93.90	11.4	7,842	0.15%
2023/10/19	9.4	92.85	10	91.32	92.00	-0.6	7,676	-0.01%
2023/10/18	14.2	92.66	6.1	92.40	92.80	8.1	7,555	0.11%
2023/10/17	36.3	94.44	40	95.05	93.30	-3.8	7,316	-0.05%
2023/10/16	9.2	94.41	1	95.00	93.90	8.2	7,106	0.12%
2023/10/13	10	96.86	232.4	97.18	97.20	-222.4	6,938	-3.21%	大賣/鉅額交易
2023/10/12	237	97.67	21	97.33	97.10	216	6,667	3.24%	大買/鉅額交易
2023/10/11	46	95.49	39.8	95.57	93.70	6.2	6,107	0.10%
2023/10/06	17.3	91.55	51	92.71	94.40	-33.7	5,365	-0.63%
2023/10/05	13	87.71	5.3	86.75	86.70	7.7	4,757	0.16%
2023/10/04	25.2	87.90	9	88.09	86.70	16.2	4,523	0.36%
2023/10/03	0	89.70	172.1	89.54	90.00	-172.1	4,052	-4.25%	大賣/鉅額交易
2023/10/02	1	81.00	3	82.20	81.90	-2	3,790	-0.05%
2023/09/28	146.4	77.55	150	78.37	77.50	-3.6	3,717	-0.10%	大買/大賣/
2023/09/27	2.7	81.20	9.8	81.04	81.50	-7.1	3,621	-0.20%
2023/09/26	1.8	82.30	0	0.00	81.50	1.8	3,628	0.05%
2023/09/25	1	83.80	0	0.00	84.40	1	3,647	0.03%
2023/09/22	0	83.10	2	83.90	83.90	-2	3,658	-0.05%
2023/09/21	2.1	82.75	28	83.03	83.10	-25.9	3,731	-0.69%
2023/09/20	2	84.45	0	0.00	83.80	2	3,726	0.05%
2023/09/19	48	85.33	14.1	84.80	85.30	33.9	3,716	0.91%
2023/09/18	36	86.95	10	86.50	86.50	26	3,687	0.71%
2023/09/15	24	87.44	24	87.63	88.00	0	3,669	0.00%
2023/09/14	3.3	84.40	13.9	84.47	84.40	-10.6	3,468	-0.31%
2023/09/13	1	81.40	1	80.80	81.10	0	3,336	0.00%
2023/09/12	0.3	81.60	0	0.00	82.10	0.3	3,409	0.01%
2023/09/11	2	82.45	1	81.30	81.40	1	3,421	0.03%
2023/09/08	39.7	81.27	18	82.00	81.10	21.7	3,384	0.64%
2023/09/07	10.5	80.35	22	83.44	82.60	-11.5	3,366	-0.34%
2023/09/06	13.6	79.63	31	79.55	79.10	-17.4	3,141	-0.56%
2023/09/05	52	77.51	7	78.00	78.00	45	3,091	1.45%
2023/09/04	0.1	75.56	2	75.75	75.90	-1.9	3,127	-0.06%
2023/09/01	30	75.77	0	0.00	75.90	30	3,179	0.94%
2023/08/31	2	74.35	4	75.33	74.60	-2	3,227	-0.06%
2023/08/30	0	74.60	18.2	74.36	74.00	-18.1	3,237	-0.56%
2023/08/29	0	0.00	1	71.60	71.60	-1	3,261	-0.03%
2023/08/28	1	70.50	0	0.00	70.00	1	3,396	0.03%
2023/08/25	6	70.35	0	0.00	70.40	6	3,864	0.16%
2023/08/24	9	71.14	0	0.00	70.50	9	3,987	0.23%
2023/08/23	0	70.40	0	0.00	70.50	0	4,358	0.00%
2023/08/22	1	70.80	1	70.40	70.00	0	4,483	0.00%
2023/08/18	2	71.40	1.4	71.37	70.80	0.7	4,585	0.01%
2023/08/17	2	70.30	0	0.00	71.50	2	4,649	0.04%
2023/08/16	2	69.90	0	0.00	70.20	2	4,748	0.04%
2023/08/15	1	70.00	0	0.00	70.00	1	4,851	0.02%
2023/08/14	8	69.54	3	68.60	68.30	5	5,012	0.10%
2023/08/11	5	73.96	1	73.90	73.50	4	5,246	0.08%
2023/08/10	0	0.00	2	74.35	74.30	-2	5,432	-0.04%
2023/08/09	1	76.90	1	78.00	76.30	0	5,468	0.00%
2023/08/08	1	76.50	2	76.90	76.50	-1	5,589	-0.02%
2023/08/07	0	0.00	0.3	77.40	77.40	-0.3	5,980	-0.01%
2023/08/04	2	76.90	2	76.70	76.90	0	6,023	0.00%
2023/08/02	4	77.18	2	78.00	76.70	2	6,144	0.03%
2023/08/01	7	78.73	8	79.01	78.70	-1	6,218	-0.02%
2023/07/31	3	78.20	2	80.00	78.00	1	6,274	0.02%
2023/07/28	7	79.43	6	79.68	78.70	1	6,365	0.02%
2023/07/27	2.7	76.71	4	76.60	77.30	-1.3	6,376	-0.02%
2023/07/26	7.1	74.13	6	73.98	73.40	1.1	6,357	0.02%
2023/07/25	23	75.19	21	75.41	75.60	2	6,422	0.03%
2023/07/24	4	75.55	0	0.00	75.10	4	6,526	0.06%
2023/07/21	3.2	77.25	0	0.00	77.50	3.2	6,553	0.05%
2023/07/19	1	78.50	1	79.10	77.20	0	6,638	0.00%
2023/07/18	3.2	77.82	1	78.00	77.60	2.2	6,699	0.03%
2023/07/17	5	77.76	4	77.63	79.10	1	6,752	0.01%
2023/07/14	6.2	77.71	0.5	77.80	77.70	5.7	6,804	0.08%
2023/07/13	0.1	78.90	14.8	79.41	78.10	-14.7	6,876	-0.21%
2023/07/12	5.5	78.85	0	0.00	78.40	5.5	6,990	0.08%
2023/07/11	0	0.00	12	79.53	79.30	-12	7,184	-0.17%
2023/07/10	0.5	77.00	3	76.83	76.70	-2.5	7,530	-0.03%
2023/07/07	20.1	77.22	2	77.80	77.40	18.1	8,160	0.22%
2023/07/06	2	80.85	3	80.50	80.40	-1	8,835	-0.01%
2023/07/05	1	80.50	0	0.00	80.50	1	8,981	0.01%
2023/07/04	5	80.68	0	0.00	81.30	5	9,253	0.05%
2023/07/03	7	81.71	0	0.00	81.50	7	9,335	0.07%
2023/06/30	2	81.10	0	0.00	82.10	2	9,685	0.02%
2023/06/29	2	82.00	45	83.54	81.70	-43	9,764	-0.44%
2023/06/28	0.1	80.50	0	0.00	80.10	0.1	9,688	0.00%
2023/06/27	28.2	80.47	0	0.00	80.00	28.2	9,680	0.29%
2023/06/26	8.2	81.58	0	0.00	81.30	8.2	9,683	0.08%
2023/06/21	28.2	83.83	2	84.20	83.50	26.2	9,704	0.27%
2023/06/20	10.3	86.21	0	0.00	85.80	10.3	9,637	0.11%
2023/06/19	3	89.80	2	90.15	88.10	1	9,601	0.01%
2023/06/16	7	88.70	6	89.55	89.50	1	9,541	0.01%
2023/06/15	0	0.00	3	88.20	88.10	-3	9,426	-0.03%
2023/06/14	0	0.00	15	87.21	86.90	-15	9,389	-0.16%
2023/06/13	2	88.40	5	87.96	87.40	-3	9,374	-0.03%
2023/06/12	3	86.80	0	0.00	87.00	3	9,333	0.03%
2023/06/09	1	86.00	5	86.00	86.20	-4	9,311	-0.04%
2023/06/08	8	87.10	3.1	86.43	85.50	4.9	9,299	0.05%
2023/06/07	8	88.54	2	88.75	89.20	6	9,253	0.06%
2023/06/06	4	86.85	2	86.80	87.40	2	9,200	0.02%
2023/06/02	1	88.20	5	88.50	87.70	-4	9,175	-0.04%
2023/06/01	4	86.58	0	0.00	86.90	4	9,233	0.04%
2023/05/31	7	89.00	21.1	89.56	88.40	-14.1	9,351	-0.15%
2023/05/30	19	87.62	11	87.90	88.40	8	8,932	0.09%
2023/05/29	8	87.10	22	87.54	88.20	-14	8,924	-0.16%
2023/05/26	3	82.77	0	0.00	82.90	3	8,674	0.03%
2023/05/24	1	83.00	1	82.20	82.60	0	8,610	0.00%
2023/05/23	1	80.50	1	82.50	82.80	0	8,640	0.00%
2023/05/22	1	83.10	0	81.90	81.00	1	8,641	0.01%
2023/05/19	2	81.05	1	81.30	80.30	1	8,639	0.01%
2023/05/18	7.1	82.64	13	82.42	82.10	-6	8,575	-0.07%
2023/05/17	21	83.09	53	83.00	82.80	-32	8,470	-0.38%
2023/05/16	2	79.35	5	80.30	79.50	-3	8,189	-0.04%
2023/05/15	0	0.00	5	77.90	77.20	-5	8,029	-0.06%
2023/05/12	2	78.15	2	77.95	78.90	0	8,012	0.00%
2023/05/11	5.1	79.04	73.2	79.16	78.50	-68.1	7,903	-0.86%
2023/05/10	3.1	76.19	1	76.90	76.40	2.1	7,560	0.03%
2023/05/09	9.2	75.98	2	76.50	76.50	7.2	7,550	0.10%
2023/05/08	10.1	77.10	0	0.00	77.10	10.1	7,487	0.13%
2023/05/05	54	75.00	5	75.16	75.00	49	7,472	0.66%
2023/05/04	19.1	75.85	2	75.80	75.50	17.1	7,669	0.22%
2023/05/03	9.1	78.25	6	77.63	77.30	3.1	7,660	0.04%
2023/05/02	6.1	81.20	0	0.00	80.30	6.1	7,633	0.08%
2023/04/28	5	81.56	7	81.34	81.00	-2	7,702	-0.03%
2023/04/27	16	80.17	3	79.87	79.20	13	7,606	0.17%
2023/04/26	4	78.20	1	79.10	78.60	3	7,507	0.04%
2023/04/25	3.3	80.68	8.2	80.94	79.60	-4.9	7,458	-0.07%
2023/04/24	5	83.94	3	83.53	83.10	2	7,392	0.03%
2023/04/21	3.2	84.91	3.3	83.13	82.90	-0.1	7,385	0.00%
2023/04/20	2	86.00	2	85.60	85.20	0	7,404	0.00%
2023/04/19	4.2	89.00	3	88.70	87.50	1.2	7,393	0.02%
2023/04/18	3.2	89.53	6	89.88	88.50	-2.8	7,363	-0.04%
2023/04/17	5.1	89.60	6.1	89.90	90.20	-1	7,372	-0.01%
2023/04/14	5.1	89.49	3	89.57	88.30	2.1	7,251	0.03%
2023/04/13	98.5	91.22	79	90.65	89.30	19.5	7,066	0.28%
2023/04/12	56.2	92.28	47.2	93.08	95.40	9	6,675	0.14%
2023/04/11	41.2	88.22	62.1	88.39	90.40	-20.9	6,027	-0.35%
2023/04/10	2.3	84.04	5	83.12	83.40	-2.7	5,275	-0.05%
2023/04/07	25.2	84.66	20	84.50	84.00	5.2	5,117	0.10%
2023/04/06	18.1	81.62	7	81.37	81.70	11.1	4,834	0.23%
2023/03/31	28.2	83.69	27.4	85.00	83.30	0.8	4,761	0.02%
2023/03/30	0	0.00	5	80.88	79.50	-5	4,387	-0.11%
2023/03/29	2	78.05	0	0.00	77.90	2	4,307	0.05%
2023/03/28	1	78.40	0	0.00	78.10	1	4,332	0.02%
2023/03/27	2	81.30	3	80.23	79.70	-1	4,316	-0.02%
2023/03/24	3	81.30	4	81.43	81.30	-1	4,288	-0.02%
2023/03/23	1	80.40	0	0.00	80.00	1	4,230	0.02%
2023/03/21	1	80.10	7	80.03	80.10	-6	4,214	-0.14%
2023/03/17	0	0.00	9	77.77	77.40	-9	4,189	-0.21%
2023/03/16	2	75.95	12	76.01	76.00	-10	4,209	-0.24%
2023/03/14	2	76.60	2	77.00	77.00	0	4,350	0.00%
2023/03/13	4	76.33	1	77.20	77.50	3	4,424	0.07%
2023/03/10	5	77.32	0	0.00	77.20	5	4,491	0.11%
2023/03/09	1.1	80.27	6	79.20	79.20	-4.9	4,553	-0.11%
2023/03/08	2.1	80.21	5	79.78	79.70	-2.9	4,574	-0.06%
2023/03/07	9.3	79.09	5.2	79.21	79.00	4.1	4,603	0.09%
2023/03/06	17.5	81.46	15	80.89	80.30	2.5	4,617	0.05%
2023/03/03	2	78.75	8	79.70	81.50	-6	4,709	-0.13%
2023/03/02	4	75.78	3	75.33	75.30	1	4,504	0.02%
2023/03/01	8	76.26	92	75.30	75.30	-84	4,497	-1.87%
2023/02/24	10	80.38	12	80.61	78.90	-2	4,454	-0.04%
2023/02/23	0	83.05	0	0.00	83.50	0	4,434	0.00%
2023/02/22	1.1	82.26	7	82.94	82.00	-5.9	4,662	-0.13%
2023/02/21	15	83.43	9	83.46	83.90	6	5,227	0.12%
2023/02/20	16	82.59	22.3	82.56	82.90	-6.3	5,457	-0.11%
2023/02/17	5	81.18	1	81.90	80.70	4	5,453	0.07%
2023/02/16	0	0.00	6	80.02	81.10	-6	5,428	-0.11%
2023/02/15	1	78.30	0	0.00	77.90	1	5,561	0.02%
2023/02/13	0	77.30	1	76.90	76.70	-1	5,568	-0.02%
2023/02/10	0	0.00	1.1	78.75	78.60	-1.1	5,608	-0.02%
2023/02/08	0.1	80.80	10	80.80	80.40	-10	5,649	-0.18%
2023/02/07	2	80.05	0	0.00	79.70	2	5,645	0.04%
2023/02/06	1	79.40	6	79.90	79.60	-5	5,676	-0.09%
2023/02/03	4	81.45	8	81.54	81.50	-4	5,641	-0.07%
2023/02/02	15	81.27	40	80.89	82.70	-25	5,594	-0.45%
2023/02/01	1	79.00	0	0.00	79.00	1	5,494	0.02%
2023/01/31	2.1	76.71	0	0.00	77.80	2.1	5,401	0.04%
2023/01/30	0	0.00	6	75.38	76.40	-6	5,323	-0.11%
2023/01/17	0	0.00	3	72.43	72.50	-3	5,237	-0.06%
2023/01/13	2	72.50	0	0.00	71.00	2	5,309	0.04%
2023/01/11	0.3	72.80	3	73.33	72.90	-2.8	5,391	-0.05%
2023/01/10	0	0.00	3	73.13	72.80	-3	5,429	-0.06%
2023/01/09	1	72.00	1	72.00	72.00	0	5,357	0.00%
2023/01/05	3	69.80	3	70.07	69.30	0	5,345	0.00%
2023/01/04	1	68.00	2	68.15	68.20	-1	5,307	-0.02%
2023/01/03	0	0.00	1	67.10	67.40	-1	5,384	-0.02%
2022/12/30	0	0.00	1	65.30	65.00	-1	5,408	-0.02%
2022/12/29	0	0.00	2	65.00	65.50	-2	5,502	-0.04%
2022/12/28	1	64.80	1	64.80	64.50	0	5,798	0.00%
2022/12/26	0	0.00	3	65.80	65.90	-3	5,967	-0.05%
2022/12/23	1	64.40	0	0.00	66.20	1	6,004	0.02%
2022/12/22	1	66.20	1	66.50	66.20	0	6,016	0.00%
2022/12/21	2	66.80	1	66.30	66.30	1	6,041	0.02%
2022/12/20	1	67.60	2	68.40	66.70	-1	6,045	-0.02%
2022/12/16	3	69.97	0.1	70.30	69.80	2.9	6,088	0.05%
2022/12/15	2	70.90	1	70.90	71.00	1	6,109	0.02%
2022/12/12	2	70.05	0	0.00	69.70	2	6,104	0.03%
2022/12/09	1	69.80	0	0.00	69.80	1	6,104	0.02%
2022/12/08	6	69.55	4	69.60	69.60	2	6,106	0.03%
2022/12/07	9	70.67	6	69.98	69.50	3	6,099	0.05%
2022/12/06	1	72.50	1.4	73.94	72.50	-0.4	6,032	-0.01%
2022/12/05	21	76.79	22	76.72	76.30	-1	5,967	-0.02%
2022/12/02	24	76.18	74.6	75.98	76.10	-50.6	5,958	-0.85%
2022/12/01	17	75.14	46	75.04	75.00	-29	5,905	-0.49%
2022/11/30	21	72.57	16	72.49	72.90	5	5,877	0.09%
2022/11/29	44	71.78	9	71.69	71.50	35	5,948	0.59%
2022/11/28	22.1	72.81	11	72.92	72.80	11.1	5,931	0.19%
2022/11/25	18.2	72.86	18	73.32	72.60	0.2	5,916	0.00%
2022/11/24	5	76.10	0	0.00	76.90	5	5,713	0.09%
2022/11/23	0	0.00	1	75.20	75.10	-1	5,706	-0.02%
2022/11/22	2.1	74.90	3	75.13	74.50	-0.9	5,738	-0.02%
2022/11/21	4.1	76.20	6	76.75	75.50	-1.9	5,732	-0.03%
2022/11/18	47.1	78.63	38	78.11	77.30	9.1	5,687	0.16%
2022/11/17	30	78.44	23.1	78.33	78.80	6.9	5,449	0.13%
2022/11/16	14.1	72.74	50	76.09	78.20	-35.9	4,874	-0.74%
2022/11/15	6	71.32	5	71.02	71.10	1	4,611	0.02%
2022/11/14	0	0.00	7.1	70.00	70.60	-7.1	4,618	-0.15%
2022/11/11	13	70.58	2	69.80	71.10	11	4,619	0.24%
2022/11/10	4	67.53	0	0.00	68.00	4	4,493	0.09%
2022/11/09	0	67.70	1	68.00	67.80	-1	4,664	-0.02%
2022/11/08	6	67.57	1	68.20	66.50	5	4,761	0.11%
2022/11/07	2	65.55	2	66.55	66.40	0	4,790	0.00%
2022/11/04	0	64.70	2	65.20	65.60	-2	4,774	-0.04%
2022/11/03	0	0.00	1	64.40	65.00	-1	4,775	-0.02%
2022/11/02	1	63.40	2	63.80	63.60	-1	4,769	-0.02%
2022/11/01	0	0.00	10	62.30	62.20	-10	4,755	-0.21%
2022/10/31	0	0.00	5	62.74	62.40	-5	4,775	-0.10%
2022/10/28	45	61.45	25	62.40	62.40	20	4,779	0.42%
2022/10/27	2	65.50	1	64.70	65.50	1	4,668	0.02%
2022/10/26	1	64.00	1	64.10	63.70	0	4,718	0.00%
2022/10/24	1	66.30	2	67.30	65.20	-1	4,779	-0.02%
2022/10/21	2	65.90	1	67.30	65.10	1	4,787	0.02%
2022/10/20	1	66.60	0	0.00	67.60	1	4,789	0.02%
2022/10/19	2	66.45	1	66.70	65.60	1	4,846	0.02%
2022/10/18	6	67.02	1	67.00	67.50	5	4,834	0.10%
2022/10/14	1	64.80	0	0.00	64.60	1	4,999	0.02%
2022/10/13	0.1	61.40	3	61.20	60.50	-3	5,060	-0.06%
2022/10/12	0	0.00	5	63.36	63.50	-5	5,071	-0.10%
2022/10/11	0	0.00	2	65.05	63.10	-2	5,096	-0.04%
2022/10/07	135	68.84	0	0.00	68.50	135	5,077	2.66%	大買/鉅額交易
2022/10/06	41	69.68	1	70.30	70.10	40	5,125	0.78%
2022/10/05	119	70.01	5	69.02	71.50	114	5,108	2.23%	大買/鉅額交易
2022/10/04	84	68.79	6	69.25	70.40	78	4,902	1.59%
2022/10/03	3	64.40	1	64.00	64.90	2	4,804	0.04%
2022/09/30	0	0.00	9	62.70	63.80	-9	4,937	-0.18%
2022/09/29	0	0.00	1	62.60	61.90	-1	5,048	-0.02%
2022/09/28	1	60.60	1	60.70	60.30	0	5,160	0.00%
2022/09/27	2	62.70	23	63.97	64.60	-21	5,367	-0.39%
2022/09/26	1	65.40	52	63.57	62.80	-51	5,531	-0.92%
2022/09/23	0	0.00	2	66.95	67.10	-2	5,785	-0.03%
2022/09/22	1	66.00	5	67.76	67.80	-4	5,973	-0.07%
2022/09/21	1	67.50	2	68.10	67.80	-1	6,012	-0.02%
2022/09/20	2	69.20	0.1	68.70	69.10	1.9	6,079	0.03%
2022/09/19	2.1	69.16	1	68.80	68.80	1.1	6,173	0.02%
2022/09/16	1	71.10	15	70.13	70.00	-14	6,316	-0.22%
2022/09/15	1.2	71.95	1	71.00	70.80	0.2	6,468	0.00%
2022/09/12	3	72.17	6	72.22	72.00	-3	6,959	-0.04%
2022/09/08	7	69.80	2	69.75	71.10	5	7,043	0.07%
2022/09/07	1	69.40	0	0.00	69.00	1	7,130	0.01%
2022/09/06	2	70.65	11	70.54	70.10	-9	7,286	-0.12%
2022/09/05	18	73.38	4	72.68	72.00	14	7,391	0.19%
2022/09/02	5	76.68	3	76.83	76.20	2	7,353	0.03%
2022/09/01	3	78.20	0	0.00	77.50	3	7,355	0.04%
2022/08/31	7	79.30	1	78.60	79.60	6	7,426	0.08%
2022/08/30	0	0.00	4	78.50	79.40	-4	7,440	-0.05%
2022/08/29	7	78.87	4	79.45	78.80	3	7,428	0.04%
2022/08/26	7	83.49	7	83.14	82.80	0	7,448	0.00%
2022/08/25	2	82.65	2	82.35	82.30	0	7,486	0.00%
2022/08/23	1	80.00	0	0.00	81.00	1	7,740	0.01%
2022/08/22	1	81.40	2	81.25	81.20	-1	7,891	-0.01%
2022/08/19	12	83.47	5	83.52	83.10	7	7,889	0.09%
2022/08/18	3	81.50	3	83.00	82.80	0	7,910	0.00%
2022/08/17	1	81.70	1	82.50	82.50	0	7,902	0.00%
2022/08/16	4	83.80	4	83.55	82.90	0	8,001	0.00%
2022/08/15	7.1	82.95	5	83.38	84.20	2.1	7,872	0.03%
2022/08/12	20	79.57	28	79.96	80.00	-8	7,777	-0.10%
2022/08/11	11	77.81	1	78.20	77.00	10	7,792	0.13%
2022/08/10	2	76.95	0	0.00	76.50	2	7,955	0.03%
2022/08/08	2	77.90	0	0.00	78.00	2	8,061	0.03%
2022/08/05	3	80.00	1	79.60	79.60	2	8,109	0.02%
2022/08/04	1	76.00	0	0.00	77.80	1	8,163	0.01%
2022/08/03	5	78.62	4	77.45	77.40	1	8,206	0.01%
2022/08/02	0	0.00	3	79.43	79.50	-3	8,304	-0.04%
2022/08/01	1	79.60	2	82.05	82.20	-1	8,384	-0.01%
2022/07/29	0	0.00	2	81.70	81.50	-2	8,425	-0.02%
2022/07/28	1	81.10	3	81.37	80.80	-2	8,610	-0.02%
2022/07/27	1	81.30	2	81.80	82.40	-1	8,678	-0.01%
2022/07/26	7	83.49	0	0.00	81.90	7	8,798	0.08%
2022/07/25	1	85.70	1	85.50	85.60	0	8,920	0.00%
2022/07/22	3	88.27	2	88.60	87.00	1	9,113	0.01%
2022/07/21	16	87.43	21	87.95	88.50	-5	9,241	-0.05%
2022/07/20	5	84.58	6	84.28	84.00	-1	9,196	-0.01%
2022/07/19	1	81.50	5	82.42	82.80	-4	9,297	-0.04%
2022/07/18	3	82.43	2	82.65	82.60	1	9,398	0.01%
2022/07/15	2	79.75	3	80.07	80.40	-1	9,592	-0.01%
2022/07/14	7	80.06	1	80.00	80.20	6	9,771	0.06%
2022/07/13	0	0.00	1	79.60	77.50	-1	9,966	-0.01%
2022/07/12	9	76.68	2	76.70	76.00	7	10,015	0.07%
2022/07/11	2	81.30	4	80.83	80.50	-2	10,031	-0.02%
2022/07/08	1	81.60	13	82.42	82.20	-12	10,086	-0.12%
2022/07/07	2	78.50	4	79.10	79.20	-2	10,103	-0.02%
2022/07/06	3	77.83	7	77.66	76.90	-4	10,163	-0.04%
2022/07/05	9	79.06	14	80.06	80.30	-5	10,364	-0.05%
2022/07/04	8	77.01	1.1	77.09	76.60	6.9	10,261	0.07%
2022/07/01	13	77.71	14	78.11	74.10	-1	10,284	-0.01%
2022/06/30	25	89.26	47	89.93	88.80	-22	10,065	-0.22%
2022/06/29	4	97.18	0	96.80	96.40	4	9,984	0.04%
2022/06/28	11.1	101.84	2	102.50	98.90	9.1	10,019	0.09%
2022/06/27	23	101.65	9	101.44	101.50	14	10,126	0.14%
2022/06/24	5	98.90	5	102.00	99.50	0	10,231	0.00%
2022/06/23	3	97.70	1	97.40	97.40	2	10,307	0.02%
2022/06/22	8	99.45	10	99.63	95.70	-2	10,628	-0.02%
2022/06/21	2.1	99.67	12	103.13	103.00	-9.9	11,029	-0.09%
2022/06/20	12.1	99.98	13	101.59	95.10	-0.9	11,328	-0.01%
2022/06/17	13	102.58	13	103.08	102.50	0	11,562	0.00%
2022/06/16	13.1	106.00	14	110.29	104.50	-0.9	11,948	-0.01%
2022/06/15	11	106.91	9	108.28	108.00	2	13,104	0.02%
2022/06/14	12	108.66	5	108.50	110.00	7	13,672	0.05%
2022/06/13	14	111.79	10	112.00	112.00	4	13,762	0.03%
2022/06/10	6	115.42	6	115.50	115.50	0	13,981	0.00%
2022/06/09	12	117.42	32	118.03	117.00	-20	14,163	-0.14%
2022/06/08	5	120.70	4	122.00	120.50	1	14,185	0.01%
2022/06/07	1	120.50	0	0.00	121.00	1	14,437	0.01%
2022/06/06	3	120.67	2	122.00	121.50	1	14,772	0.01%
2022/06/02	6	122.83	5	124.50	122.50	1	15,282	0.01%
2022/06/01	4	126.00	10.1	126.05	125.00	-6.1	15,673	-0.04%
2022/05/31	13	122.88	5	122.80	124.00	8	16,283	0.05%
2022/05/30	20.1	122.65	24	119.50	123.00	-3.9	17,589	-0.02%
2022/05/27	15	116.00	11	115.59	116.00	4	17,808	0.02%
2022/05/26	16	114.53	13	115.54	114.00	3	17,874	0.02%
2022/05/25	35	116.00	10	115.00	116.00	25	17,954	0.14%
2022/05/24	20	115.25	36	116.21	114.00	-16	18,134	-0.09%
2022/05/23	26	119.00	14	119.04	119.00	12	18,170	0.07%
2022/05/20	12.1	118.50	10	119.25	118.50	2.1	18,456	0.01%
2022/05/19	44	119.06	22	117.18	119.50	22	18,747	0.12%
2022/05/18	20.1	122.23	21	123.57	121.00	-0.9	19,272	0.00%
2022/05/17	10	120.85	14.4	119.72	121.00	-4.3	19,361	-0.02%
2022/05/16	14	118.00	16	121.22	117.00	-2	19,571	-0.01%
2022/05/13	12	118.83	16	118.03	119.00	-4	19,507	-0.02%
2022/05/12	11	115.00	11	117.05	115.00	0	19,454	0.00%
2022/05/11	17	117.32	14	119.32	117.00	3	19,382	0.02%
2022/05/10	15	118.20	20	115.48	120.00	-5	19,310	-0.03%
2022/05/09	12	116.63	12	119.71	116.00	0	19,198	0.00%
2022/05/06	8	122.63	1	124.50	123.50	7	19,095	0.04%
2022/05/05	24	126.33	16	126.09	126.50	8	19,026	0.04%
2022/05/04	14	121.79	15	122.80	121.50	-1	18,865	-0.01%
2022/05/03	7	121.93	3	121.83	121.00	4	18,774	0.02%
2022/04/29	11.1	125.83	22	128.20	125.00	-10.9	18,676	-0.06%
2022/04/28	14	123.79	10	122.15	124.50	4	18,491	0.02%
2022/04/27	17	116.15	7	118.29	121.00	10	18,314	0.05%
2022/04/26	5	123.50	6	122.58	122.00	-1	18,132	-0.01%
2022/04/25	12	122.01	3	120.67	121.50	9	18,061	0.05%
2022/04/22	0	129.50	1	128.50	130.50	-1	17,913	-0.01%
2022/04/21	12	128.79	25	128.02	133.00	-13	17,886	-0.07%
2022/04/20	24	124.10	12	124.46	124.50	12	17,748	0.07%
2022/04/19	15	125.73	12	127.08	122.50	3	17,593	0.02%
2022/04/18	8	129.13	10	129.50	129.00	-2	17,419	-0.01%
2022/04/15	15	133.77	0	0.00	132.00	15	17,359	0.09%
2022/04/14	3	134.67	3	135.00	133.50	0	17,365	0.00%
2022/04/13	107	134.74	0	0.00	133.00	107	17,319	0.62%	大買/鉅額交易
2022/04/12	7	136.28	1	133.00	133.00	6	17,198	0.04%
2022/04/11	21	140.69	15	140.17	135.50	6	17,021	0.04%
2022/04/08	21	150.50	19	151.50	150.50	2	16,700	0.01%
2022/04/07	31	151.82	11	160.14	149.00	20	16,589	0.12%
2022/04/06	14	160.46	13	155.88	160.50	1	16,406	0.01%
2022/04/01	19.1	158.87	49	158.49	159.00	-29.9	16,356	-0.18%
2022/03/31	13.1	161.12	13	165.04	161.00	0.1	16,272	0.00%
2022/03/30	14	167.04	14	168.11	165.00	0	16,271	0.00%
2022/03/29	26	165.27	20	165.68	165.00	6	16,223	0.04%
2022/03/28	24	163.90	21	160.45	165.50	3	16,260	0.02%
2022/03/25	71.2	164.41	48	164.23	163.00	23.2	16,180	0.14%
2022/03/24	75.1	173.49	158.1	176.27	171.50	-83	15,809	-0.53%	大賣/
2022/03/23	38	178.72	46.2	178.04	178.00	-8.2	15,302	-0.05%
2022/03/22	76.2	175.39	27	173.00	178.00	49.2	14,991	0.33%
2022/03/21	121	179.60	24	178.69	173.50	97	14,718	0.66%	大買/
2022/03/18	86.1	177.47	124	177.56	176.50	-37.9	14,344	-0.26%	大賣/
2022/03/17	13	170.81	60	172.26	174.00	-47	13,091	-0.36%
2022/03/16	81	158.25	82	159.34	158.50	-1	12,472	-0.01%
2022/03/15	44	157.28	35	159.21	153.50	9	12,314	0.07%
2022/03/14	20	161.68	35.1	161.35	164.00	-15.1	12,172	-0.12%
2022/03/11	12	156.88	8	157.75	157.50	4	12,204	0.03%
2022/03/10	15	158.67	11.3	160.11	158.50	3.7	12,308	0.03%
2022/03/09	32.1	157.33	21	158.24	153.50	11.1	12,373	0.09%
2022/03/08	24	159.13	12	160.83	157.00	12	12,531	0.10%
2022/03/07	38	162.41	19.8	161.63	162.00	18.2	12,232	0.15%
2022/03/04	31.3	172.19	33.1	172.91	169.00	-1.8	11,928	-0.02%
2022/03/03	34.1	170.14	55.2	172.61	171.50	-21.1	11,303	-0.19%
2022/03/02	6.1	151.16	22	155.98	160.00	-16	10,054	-0.16%
2022/03/01	1	147.00	4	148.50	148.50	-3	9,749	-0.03%
2022/02/25	5	144.90	5	145.00	143.50	0	9,824	0.00%
2022/02/24	14	143.96	10	147.00	141.50	4	9,881	0.04%
2022/02/23	10	152.55	3	152.83	151.00	7	10,236	0.07%
2022/02/22	45.2	153.37	27	153.31	151.50	18.2	10,368	0.18%
2022/02/21	14.1	163.10	24	164.42	161.00	-9.9	10,231	-0.10%
2022/02/18	15	159.67	41	159.67	162.50	-26	10,224	-0.25%
2022/02/17	29.5	155.17	8	153.63	151.50	21.5	9,904	0.22%
2022/02/16	7.2	154.15	23.2	152.62	155.50	-16	9,991	-0.16%
2022/02/15	7	142.29	2	143.75	141.50	5	10,092	0.05%
2022/02/14	0	0.00	7	144.29	142.00	-7	10,733	-0.07%
2022/02/11	0	148.50	1	149.00	147.00	-1	10,937	-0.01%
2022/02/10	3.1	147.52	3	148.50	148.50	0.1	11,265	0.00%
2022/02/09	1	148.50	7	148.71	150.00	-6	11,402	-0.05%
2022/02/08	1	147.00	2	144.25	146.00	-1	11,481	-0.01%
2022/02/07	2.1	141.92	0	0.00	143.00	2.1	11,584	0.02%
2022/01/26	1.1	142.42	5	141.80	141.00	-3.9	11,768	-0.03%
2022/01/25	9.1	138.16	1	139.50	137.00	8.1	12,210	0.07%
2022/01/24	12	138.33	3	137.50	140.50	9	12,678	0.07%
2022/01/21	6.2	140.06	1	142.50	139.00	5.2	13,031	0.04%
2022/01/20	2	145.50	2	145.00	146.00	0	13,503	0.00%
2022/01/19	3	145.00	1	147.50	144.50	2	13,633	0.01%
2022/01/18	4	148.88	14	150.14	148.00	-10	13,849	-0.07%
2022/01/17	2	148.50	11	147.23	150.00	-9	14,101	-0.06%
2022/01/14	1.1	149.14	23	146.52	149.50	-21.9	14,265	-0.15%
2022/01/13	7	146.36	10	146.50	144.50	-3	14,534	-0.02%
2022/01/12	1	148.50	15	147.67	148.50	-14	14,498	-0.10%
2022/01/11	3	146.99	14	148.71	145.00	-11	14,569	-0.08%
2022/01/10	3	152.33	15	152.93	152.00	-12	14,535	-0.08%
2022/01/07	9.1	149.53	19.3	153.37	148.50	-10.2	14,682	-0.07%
2022/01/06	1.1	156.86	11.1	158.47	155.00	-10	14,744	-0.07%
2022/01/05	13.1	157.58	17	159.59	158.00	-3.9	14,851	-0.03%
2022/01/04	1	162.00	12	164.13	161.50	-11	14,915	-0.07%
2022/01/03	0.5	166.00	15	165.77	164.50	-14.5	15,049	-0.10%
2021/12/30	0	0.00	13	164.58	165.00	-13	15,181	-0.09%
2021/12/29	1	165.97	10	166.00	163.00	-9	15,371	-0.06%
2021/12/28	2	166.25	16	167.22	165.50	-14	15,706	-0.09%
2021/12/27	1	168.00	25	167.30	168.00	-24	16,035	-0.15%
2021/12/24	5	166.80	19	167.47	165.50	-14	16,183	-0.09%
2021/12/23	2	168.50	21	166.67	169.00	-19	16,265	-0.12%
2021/12/22	15	167.73	27	167.46	165.00	-12	16,277	-0.07%
2021/12/21	7	165.64	13	165.92	164.50	-6	16,226	-0.04%
2021/12/20	5	164.80	15	165.77	163.50	-10	16,291	-0.06%
2021/12/17	6.3	164.07	20	164.03	163.50	-13.7	16,348	-0.08%
2021/12/16	6	166.67	18.3	165.76	167.50	-12.2	16,456	-0.07%
2021/12/15	8	158.94	22.7	158.58	161.00	-14.7	16,484	-0.09%
2021/12/14	3	153.67	41	153.99	154.00	-38	16,523	-0.23%
2021/12/13	7	159.93	39	160.55	160.00	-32	16,597	-0.19%
2021/12/10	8	159.44	3	159.17	159.00	5	16,904	0.03%
2021/12/09	1	164.00	13.3	165.94	164.50	-12.3	16,928	-0.07%
2021/12/08	16.2	167.04	32	165.91	164.00	-15.8	17,062	-0.09%
2021/12/07	9	168.28	48	172.53	166.00	-39	17,168	-0.23%
2021/12/06	51	173.25	42	172.11	173.00	9	17,134	0.05%
2021/12/03	49	172.29	74	172.55	171.00	-25	17,146	-0.15%
2021/12/02	73.2	170.62	22	170.30	167.00	51.2	17,226	0.30%
2021/12/01	14	163.18	24	165.31	167.50	-10	16,882	-0.06%
2021/11/30	11	160.73	4	161.25	161.00	7	16,847	0.04%
2021/11/29	6	150.58	14	152.46	156.00	-8	17,080	-0.05%
2021/11/26	7	156.79	59	153.33	155.50	-52	17,360	-0.30%
2021/11/25	5.1	159.98	5	159.40	158.50	0.1	17,456	0.00%
2021/11/24	6.5	159.86	13	161.69	162.00	-6.6	17,501	-0.04%
2021/11/23	9.3	161.76	13.2	160.07	161.00	-3.9	17,568	-0.02%
2021/11/22	21	165.19	23.3	164.30	165.00	-2.3	17,742	-0.01%
2021/11/19	26.2	158.68	10	158.70	157.00	16.2	17,541	0.09%
2021/11/18	7	165.21	13.1	165.83	164.00	-6.1	17,641	-0.03%
2021/11/17	19	165.68	17	164.85	165.00	2	17,841	0.01%
2021/11/16	14	162.21	20	163.38	163.50	-6	18,130	-0.03%
2021/11/15	43	161.51	48.6	160.19	158.00	-5.6	18,522	-0.03%
2021/11/12	9	157.06	11	157.68	156.50	-2	19,245	-0.01%
2021/11/11	39.9	156.89	42	157.19	155.00	-2.1	19,449	-0.01%
2021/11/10	8	147.50	15.2	148.99	151.50	-7.2	19,775	-0.04%
2021/11/09	7	147.14	47	146.53	148.50	-40	20,183	-0.20%
2021/11/08	12	140.75	14	139.14	139.00	-2	20,294	-0.01%
2021/11/05	4	142.75	19	144.11	144.50	-15	20,862	-0.07%
2021/11/04	10	142.25	32	142.45	141.50	-22	21,186	-0.10%
2021/11/03	20	141.60	29	144.05	144.00	-9	21,558	-0.04%
2021/11/02	11.8	148.00	50.1	148.93	143.00	-38.3	21,513	-0.18%
2021/11/01	52.2	147.04	70	147.95	147.50	-17.8	21,303	-0.08%
2021/10/29	58.2	143.34	76	143.11	142.50	-17.8	21,128	-0.08%
2021/10/28	48.2	141.35	68	139.93	142.50	-19.8	20,966	-0.09%
2021/10/27	16	134.00	64.1	134.12	134.50	-48.1	20,899	-0.23%
2021/10/26	39.1	132.69	41	132.78	130.50	-2	21,149	-0.01%
2021/10/25	53.1	131.41	43	130.65	132.00	10.1	21,707	0.05%
2021/10/22	8	124.88	89	125.38	128.00	-81	22,361	-0.36%
2021/10/21	24	124.54	44	124.80	123.00	-20	23,211	-0.09%
2021/10/20	9	120.11	24	120.90	120.00	-15	23,493	-0.06%
2021/10/19	13	121.19	32	120.98	121.00	-19	25,066	-0.08%
2021/10/18	14	117.61	32	118.95	118.50	-18	26,206	-0.07%
2021/10/15	11	118.68	37	119.04	118.00	-26	27,347	-0.10%
2021/10/14	9	114.06	36	116.01	116.50	-27	28,322	-0.10%
2021/10/13	16	114.56	27	112.35	111.50	-11	28,502	-0.04%
2021/10/12	20	117.78	60	117.72	117.00	-40	28,564	-0.14%
2021/10/08	12	121.42	30	120.22	119.50	-18	28,733	-0.06%
2021/10/07	10	121.95	34	121.94	123.00	-24	28,944	-0.08%
2021/10/06	6	117.83	28	119.66	117.50	-22	29,236	-0.08%
2021/10/05	20	113.75	46	115.18	119.50	-26	29,528	-0.09%
2021/10/04	63	117.55	93	116.38	113.00	-30	29,546	-0.10%
2021/10/01	12	125.42	27	122.85	122.50	-15	29,663	-0.05%
2021/09/30	45	130.27	25	129.62	131.00	20	30,246	0.07%
2021/09/29	18	128.08	17	129.00	129.00	1	30,977	0.00%
2021/09/28	10	134.15	15	133.17	132.50	-5	32,629	-0.02%
2021/09/27	5	135.60	22	135.75	136.00	-17	33,739	-0.05%
2021/09/24	1	127.50	19	131.63	132.00	-18	34,646	-0.05%
2021/09/23	34	130.57	97	126.94	127.00	-63	35,414	-0.18%
2021/09/22	9	130.28	39	131.71	130.00	-30	35,954	-0.08%
2021/09/17	3	128.17	12.1	130.76	133.00	-9.1	37,050	-0.02%
2021/09/16	7.1	125.65	19	127.37	128.00	-11.9	38,257	-0.03%
2021/09/15	15.1	128.24	28.7	125.56	126.00	-13.6	38,955	-0.03%
2021/09/14	61.2	134.07	61	136.22	132.50	0.2	38,952	0.00%
2021/09/13	17.7	139.76	48.3	139.31	137.00	-30.5	38,962	-0.08%
2021/09/10	23	138.89	39	139.85	141.00	-16	39,056	-0.04%
2021/09/09	4	135.13	17	136.09	138.00	-13	38,969	-0.03%
2021/09/08	7.1	134.06	19	134.45	134.00	-11.9	38,931	-0.03%
2021/09/07	66.2	136.47	62	133.74	133.50	4.2	38,964	0.01%
2021/09/06	12.2	138.89	13	139.65	136.50	-0.8	38,825	0.00%
2021/09/03	92	140.67	56	140.24	139.00	36	38,888	0.09%
2021/09/02	39.3	142.51	19	141.35	140.00	20.3	38,937	0.05%
2021/09/01	9	144.34	57.1	144.14	148.00	-48.1	38,896	-0.12%
2021/08/31	13.1	140.88	25	141.28	140.00	-12	38,843	-0.03%
2021/08/30	5	140.10	28	139.52	139.50	-23	39,138	-0.06%
2021/08/27	27	138.00	28	138.80	139.00	-1	39,411	0.00%
2021/08/26	27.1	143.17	22	141.82	140.00	5.1	39,495	0.01%
2021/08/25	84	140.77	85.2	140.35	142.00	-1.2	39,566	0.00%
2021/08/24	25.3	139.77	19.1	138.63	135.50	6.2	40,059	0.02%
2021/08/23	45.1	138.78	101	139.83	140.00	-55.9	40,213	-0.14%	大賣/
2021/08/20	22	134.00	80	134.35	133.00	-58	40,683	-0.14%
2021/08/19	185	135.79	123	137.69	130.50	62	40,705	0.15%	大買/大賣/
2021/08/18	98	138.27	107	139.41	143.00	-9	41,179	-0.02%	大賣/
2021/08/17	42.4	138.26	86	135.04	132.50	-43.6	41,023	-0.11%
2021/08/16	43	139.95	50	138.17	143.50	-7	41,087	-0.02%
2021/08/13	32.1	141.62	13.6	142.83	140.50	18.5	40,593	0.05%
2021/08/12	32	157.20	20	158.13	156.00	12	40,534	0.03%
2021/08/11	36	161.86	14	158.86	160.00	22	40,888	0.05%
2021/08/10	21	171.31	25.5	172.18	173.00	-4.5	40,474	-0.01%
2021/08/09	56.1	175.31	168.2	170.02	170.00	-112.1	40,505	-0.28%	大賣/鉅額交易
2021/08/06	9	182.00	18	182.28	182.50	-9	40,913	-0.02%
2021/08/05	14.3	183.75	22.2	184.19	185.00	-7.9	41,731	-0.02%
2021/08/04	43	184.15	40.1	184.07	182.00	2.9	42,340	0.01%
2021/08/03	20.5	185.68	50	185.51	185.50	-29.5	42,249	-0.07%
2021/08/02	32	186.20	41	186.13	183.00	-9	42,628	-0.02%
2021/07/30	72.1	185.38	30	184.52	180.50	42.1	42,590	0.10%
2021/07/29	82	179.07	84	180.67	188.50	-2	42,758	0.00%
2021/07/28	70	179.79	22	180.18	175.00	48	42,512	0.11%
2021/07/27	59	202.36	78	203.40	194.00	-19	42,076	-0.05%
2021/07/26	61	202.16	44.1	202.11	201.50	16.9	41,419	0.04%
2021/07/23	222.1	201.11	219.5	200.00	197.00	2.6	41,083	0.01%	大買/大賣/
2021/07/22	54	186.95	97.2	191.54	196.50	-43.1	39,927	-0.11%
2021/07/21	37.1	180.15	78.2	181.54	179.00	-41.1	38,802	-0.11%
2021/07/20	44.9	175.42	89.9	175.70	173.00	-45	37,735	-0.12%
2021/07/19	15.6	165.69	51	168.35	172.50	-35.4	36,614	-0.10%
2021/07/16	23	164.57	30	165.17	163.50	-7	36,415	-0.02%
2021/07/15	52	162.23	49	164.05	164.50	3	36,323	0.01%
2021/07/14	29.2	158.66	63	159.87	159.00	-33.8	36,166	-0.09%
2021/07/13	73	168.05	29	162.16	162.00	44	35,852	0.12%
2021/07/12	33.2	171.18	60.1	170.56	171.00	-26.9	35,506	-0.08%
2021/07/09	23.3	164.57	42	164.46	164.50	-18.7	35,077	-0.05%
2021/07/08	30	168.20	43	169.06	166.00	-13	34,874	-0.04%
2021/07/07	133.2	168.15	21	168.14	165.00	112.2	35,149	0.32%	大買/鉅額交易
2021/07/06	91	174.88	91.5	173.85	172.50	-0.5	35,027	0.00%
2021/07/05	157.3	181.06	107	181.97	170.00	50.3	35,270	0.14%	大買/大賣/
2021/07/02	33	164.58	121.4	168.87	174.00	-88.4	34,121	-0.26%	大賣/
2021/07/01	193	166.34	101	165.75	158.50	92	33,859	0.27%	大買/大賣/
2021/06/30	63	159.66	57	161.74	163.00	6	33,203	0.02%
2021/06/29	63	155.39	75	154.54	154.00	-12	32,843	-0.04%
2021/06/28	133.3	152.75	161.1	155.72	154.00	-27.8	32,911	-0.08%	大買/大賣/
2021/06/25	110	142.61	116	144.96	146.50	-6	32,506	-0.02%	大買/大賣/
2021/06/24	106	134.17	61	133.98	136.00	45	31,619	0.14%	大買/
2021/06/23	4	129.63	23	131.43	133.00	-19	30,984	-0.06%
2021/06/22	12	122.08	29	121.95	121.00	-17	31,097	-0.05%
2021/06/21	22	123.48	63	121.93	120.50	-41	31,263	-0.13%
2021/06/18	25	130.30	15	130.17	129.00	10	31,803	0.03%
2021/06/17	16	128.91	6	130.33	131.50	10	31,874	0.03%
2021/06/16	32	131.42	10	130.40	129.50	22	31,976	0.07%
2021/06/15	24	133.98	16	134.25	136.00	8	32,598	0.02%
2021/06/11	8	132.88	29.5	132.44	131.00	-21.5	32,521	-0.07%
2021/06/10	38.3	133.83	36	132.56	132.00	2.3	33,066	0.01%
2021/06/09	21.1	131.14	17	131.76	131.50	4.1	33,186	0.01%
2021/06/08	41	135.00	20	131.85	130.50	21	33,157	0.06%
2021/06/07	41	137.37	20	135.50	135.50	21	33,082	0.06%
2021/06/04	10	135.50	39	137.15	139.00	-29	32,754	-0.09%
2021/06/03	28	135.43	38.3	135.60	135.50	-10.3	32,674	-0.03%
2021/06/02	129	137.16	113	134.36	134.50	16	32,743	0.05%	大買/大賣/
2021/06/01	53	140.31	43.5	139.47	136.50	9.5	32,623	0.03%
2021/05/31	113	136.27	63	135.44	134.00	50	32,109	0.16%	大買/
2021/05/28	76	134.01	69	133.86	135.00	7	32,079	0.02%
2021/05/27	27	128.06	24	128.38	126.50	3	31,786	0.01%
2021/05/26	101.4	131.42	67	127.56	126.00	34.4	31,719	0.11%	大買/
2021/05/25	74	122.20	56.1	126.40	128.50	17.9	31,670	0.06%
2021/05/24	16	111.38	35	113.94	117.00	-19	31,912	-0.06%
2021/05/21	17	104.38	20	104.53	106.50	-3	32,155	-0.01%
2021/05/20	30	103.98	28	108.73	101.50	2	31,940	0.01%
2021/05/19	36.4	111.02	21	109.74	112.50	15.4	31,854	0.05%
2021/05/18	4	106.00	15	104.37	107.00	-11	31,891	-0.03%
2021/05/17	33.2	100.40	29	101.38	97.70	4.2	32,241	0.01%
2021/05/14	61	115.86	55	111.71	108.50	6	31,922	0.02%
2021/05/13	56.5	113.20	112.1	114.32	115.00	-55.6	31,103	-0.18%	大賣/
2021/05/12	43.4	114.52	28.5	116.35	112.00	14.9	30,227	0.05%
2021/05/11	54.3	124.10	61	124.03	124.00	-6.7	29,540	-0.02%
2021/05/10	81	142.36	50	140.41	137.50	31	29,435	0.11%
2021/05/07	48	132.67	58	135.15	139.50	-10	28,925	-0.03%
2021/05/06	14.2	129.92	9	128.67	127.00	5.2	28,709	0.02%
2021/05/05	50	133.00	241	130.46	123.00	-191	28,203	-0.68%	大賣/鉅額交易
2021/05/04	38.2	137.47	20.1	138.05	136.50	18.1	27,815	0.07%
2021/05/03	29.2	157.60	90	152.60	151.50	-60.9	27,521	-0.22%
2021/04/29	8	167.06	37.2	168.91	168.00	-29.2	27,241	-0.11%
2021/04/28	184	172.87	20.1	168.61	165.00	163.9	27,134	0.60%	大買/鉅額交易
2021/04/27	12.5	160.92	5	164.20	164.50	7.5	26,958	0.03%
2021/04/26	7	159.29	143	154.97	161.50	-136	27,069	-0.50%	大賣/鉅額交易
2021/04/23	6.2	146.03	15	146.67	150.00	-8.8	27,253	-0.03%
2021/04/22	6.2	152.99	5.9	144.75	145.00	0.3	27,692	0.00%
2021/04/21	2	147.25	12	149.21	153.00	-10	28,505	-0.04%
2021/04/20	2	144.50	33	143.50	147.00	-31	28,550	-0.11%
2021/04/19	1	138.50	7.4	139.77	142.00	-6.4	28,673	-0.02%
2021/04/16	2	141.25	90.1	141.12	139.50	-88.1	28,936	-0.30%
2021/04/15	6	134.92	3	135.67	137.00	3	29,104	0.01%
2021/04/14	8	133.75	12	133.25	138.00	-4	29,421	-0.01%
2021/04/13	38.5	145.54	154	142.61	137.50	-115.5	29,575	-0.39%	大賣/鉅額交易
2021/04/12	11	137.23	17	137.62	137.00	-6	29,131	-0.02%
2021/04/09	87.4	137.51	46	137.59	131.50	41.4	28,986	0.14%
2021/04/08	47.1	128.78	83	132.67	136.00	-35.9	28,283	-0.13%
2021/04/07	119	121.31	129	123.24	124.00	-10	28,316	-0.04%	大買/大賣/
2021/04/06	8	110.69	19	115.08	116.00	-11	28,187	-0.04%
2021/04/01	47	106.36	31	106.76	105.50	16	28,751	0.06%
2021/03/31	34	105.40	29	104.50	104.00	5	28,576	0.02%
2021/03/30	14	98.08	49	99.19	101.50	-35	28,154	-0.12%
2021/03/29	64	96.99	26.1	95.00	95.70	37.9	27,520	0.14%
2021/03/26	20	92.55	11	92.75	93.70	9	27,331	0.03%
2021/03/25	32	90.98	85	91.46	90.60	-53	27,332	-0.19%
2021/03/24	9	95.87	6	96.50	95.30	3	27,472	0.01%
2021/03/23	75.8	97.56	76	96.71	95.30	-0.2	27,384	0.00%
2021/03/22	7	94.44	4	94.13	93.80	3	26,705	0.01%
2021/03/19	19	93.19	9	93.30	93.70	10	26,856	0.04%
2021/03/18	32.8	94.14	47	94.26	94.00	-14.2	26,880	-0.05%
2021/03/17	11	89.81	14	89.60	90.00	-3	26,435	-0.01%
2021/03/16	36	91.52	118.1	92.91	89.50	-82.1	26,542	-0.31%	大賣/
2021/03/15	16	89.65	26	89.23	90.10	-10	26,602	-0.04%
2021/03/12	25	87.07	7	88.30	86.70	18	26,703	0.07%
2021/03/11	139	86.43	26	88.22	89.00	113	27,580	0.41%	大買/鉅額交易
2021/03/10	10	85.29	10	86.16	84.50	0	28,013	0.00%
2021/03/09	20	85.93	12	85.62	85.10	8	28,215	0.03%
2021/03/08	12	88.71	120	86.61	86.20	-108	28,994	-0.37%	大賣/鉅額交易
2021/03/05	24	86.46	86	87.56	87.00	-62	29,820	-0.21%
2021/03/04	206	88.43	13	89.36	87.80	193	29,933	0.64%	大買/鉅額交易
2021/03/03	74.1	87.13	45	87.48	90.60	29.1	29,980	0.10%
2021/03/02	75	92.42	141	92.33	86.80	-66	30,062	-0.22%	大賣/
2021/02/26	106	89.77	150	91.00	91.40	-44	29,945	-0.15%	大買/大賣/
2021/02/25	148	92.06	134.1	89.72	90.60	13.9	30,326	0.05%	大買/大賣/
2021/02/24	89	91.54	68.4	92.92	92.10	20.7	30,487	0.07%
2021/02/23	221	84.23	112	84.61	86.00	109	29,911	0.36%	大買/大賣/鉅額交易
2021/02/22	2	81.30	39	82.15	82.30	-37	29,065	-0.13%
2021/02/19	11	74.07	28	74.58	74.90	-17	28,805	-0.06%
2021/02/18	31	71.42	120	72.84	72.60	-89	28,339	-0.31%	大賣/
2021/02/17	30	68.11	54	68.79	69.10	-24	27,549	-0.09%
2021/02/05	125	63.31	30	62.97	62.90	95	26,889	0.35%	大買/
2021/02/04	5	62.06	3	62.20	62.30	2	26,811	0.01%
2021/02/03	4	61.60	29.5	62.13	61.50	-25.5	26,732	-0.10%
2021/02/02	16	61.01	8	61.24	61.00	8	26,724	0.03%
2021/02/01	3	57.87	1	57.70	59.60	2	26,712	0.01%
2021/01/29	14	59.24	5	59.42	58.50	9	26,606	0.03%
2021/01/28	16	59.59	5	59.66	59.00	11	26,521	0.04%
2021/01/27	5	62.08	0	0.00	61.90	5	26,408	0.02%
2021/01/26	7	62.54	1	62.70	62.50	6	26,334	0.02%
2021/01/25	14	61.57	16	62.36	63.50	-2	26,208	-0.01%
2021/01/22	6	62.75	17	62.55	63.00	-11	26,023	-0.04%
2021/01/21	29	62.81	6	63.07	63.00	23	25,907	0.09%
2021/01/20	48	63.93	8	64.05	61.90	40	25,707	0.16%
2021/01/19	29	66.52	12	67.26	65.30	17	25,404	0.07%
2021/01/18	20	66.12	25	65.23	66.10	-5	25,198	-0.02%
2021/01/15	85	66.93	59	66.82	66.00	26	24,967	0.10%
2021/01/14	132	66.90	110	67.02	69.50	22	24,560	0.09%	大買/大賣/
2021/01/13	22	62.79	10	63.34	64.20	12	23,805	0.05%
2021/01/12	26	62.73	6	63.33	61.90	20	23,653	0.08%
2021/01/11	38	64.48	48	64.61	64.20	-10	23,474	-0.04%
2021/01/08	38	63.58	6	63.87	63.50	32	23,227	0.14%
2021/01/07	14	63.80	36	63.57	64.30	-22	23,033	-0.10%
2021/01/06	21	61.89	15	62.15	61.60	6	22,772	0.03%
2021/01/05	27	63.86	20	64.61	63.40	7	22,621	0.03%
2021/01/04	43	65.68	41	66.47	66.00	2	22,408	0.01%
2020/12/31	43	64.10	45.8	64.34	64.70	-2.8	21,919	-0.01%
2020/12/30	52	63.85	108	64.28	63.70	-56	21,457	-0.26%	大賣/
2020/12/29	105	63.45	25	64.67	62.10	80	20,765	0.39%	大買/
2020/12/28	41	63.70	96.5	64.97	65.80	-55.5	19,867	-0.28%
2020/12/25	14	59.14	39	59.04	59.90	-25	18,841	-0.13%
2020/12/24	80	58.87	41	58.20	57.90	39	18,434	0.21%
2020/12/23	17	56.81	31	56.95	57.50	-14	18,058	-0.08%
2020/12/22	22	56.17	33	57.32	55.50	-11	17,830	-0.06%
2020/12/21	14	56.65	3	56.87	56.10	11	17,535	0.06%
2020/12/18	19	57.78	22	58.45	57.50	-3	17,267	-0.02%
2020/12/17	9	55.99	24	55.92	56.30	-15	16,651	-0.09%
2020/12/16	21	55.23	15	55.84	55.20	6	16,400	0.04%
2020/12/15	22	54.79	11	55.12	54.60	11	16,209	0.07%
2020/12/14	27	57.52	27	57.91	56.80	0	15,845	0.00%
2020/12/11	47	57.45	39	57.72	57.40	8	15,579	0.05%
2020/12/10	41	58.29	154	58.98	58.60	-113	15,224	-0.74%	大賣/鉅額交易
2020/12/09	58	60.82	23	61.21	60.40	35	14,889	0.24%
2020/12/08	81	59.22	69.2	59.12	59.00	11.9	14,047	0.08%
2020/12/07	33	58.10	157.9	58.85	60.10	-124.9	13,521	-0.92%	大賣/鉅額交易
2020/12/04	83	55.49	131	55.63	54.70	-48	12,300	-0.39%	大賣/
2020/12/03	68	53.96	157	53.82	53.90	-89	11,514	-0.77%	大賣/
2020/12/02	106	56.13	113	56.57	55.20	-7	11,077	-0.06%	大買/大賣/
2020/12/01	35	53.54	77.1	54.71	55.50	-42.1	9,964	-0.42%
2020/11/30	38	50.98	29	51.50	50.50	9	8,748	0.10%
2020/11/27	36	50.24	87	50.21	50.30	-51	8,301	-0.61%
2020/11/26	91	49.71	25	50.74	50.00	66	7,875	0.84%
2020/11/25	41	49.24	25	48.86	49.00	16	7,248	0.22%
2020/11/24	69	51.73	80	50.57	49.70	-11	6,773	-0.16%
2020/11/23	100	49.26	133.4	49.62	51.30	-33.4	5,808	-0.57%	大賣/
2020/11/20	104	46.45	83.6	45.78	46.65	20.5	4,521	0.45%	大買/
2020/11/19	1	42.15	0	0.00	42.45	1	3,918	0.03%
2020/11/18	3	41.58	2	41.80	41.70	1	3,891	0.03%
2020/11/17	4	42.04	0	0.00	41.80	4	3,919	0.10%
2020/11/16	2	42.20	8	41.54	42.20	-6	3,987	-0.15%
2020/11/13	1.1	41.48	0	0.00	41.40	1.1	4,071	0.03%
2020/11/12	6.1	41.26	1	41.65	41.35	5.1	4,204	0.12%
2020/11/11	1.3	41.95	0	0.00	41.85	1.3	4,148	0.03%
2020/11/10	14.1	42.29	0	0.00	42.30	14.1	4,128	0.34%
2020/11/09	22	43.22	43	43.40	43.70	-21	4,027	-0.52%
2020/11/06	3	42.20	0	0.00	41.75	3	3,842	0.08%
2020/11/05	4	42.00	23	42.13	42.00	-19	3,825	-0.50%
2020/11/04	15	42.24	34	42.66	42.75	-19	3,806	-0.50%
2020/11/03	3	41.22	5	41.16	41.10	-2	3,727	-0.05%
2020/11/02	12	40.83	16	41.05	40.60	-4	3,749	-0.11%
2020/10/29	0	0.00	1	41.45	42.05	-1	3,686	-0.03%
2020/10/27	0	0.00	8	42.33	42.20	-8	3,696	-0.22%
2020/10/26	16	42.83	11	42.83	42.50	5	3,671	0.14%
2020/10/23	2	42.75	9	43.00	43.30	-7	3,587	-0.20%
2020/10/22	5	42.47	5	42.75	42.50	0	3,533	0.00%
2020/10/21	18	42.51	33	42.86	42.75	-15	3,440	-0.44%
2020/10/20	10	41.34	24	41.21	41.45	-14	3,270	-0.43%
2020/10/19	3	41.03	22	41.67	41.60	-19	3,252	-0.58%
2020/10/16	3	40.78	6	41.36	40.70	-3	3,215	-0.09%
2020/10/15	3	41.50	3	41.10	41.30	0	3,237	0.00%
2020/10/14	4	40.68	27	40.44	40.80	-23	3,161	-0.73%
2020/10/13	27	39.93	70	39.63	40.45	-43	3,027	-1.42%
2020/10/12	20	39.06	44	39.15	38.55	-24	2,857	-0.84%
2020/10/08	0	0.00	5	37.85	37.70	-5	2,776	-0.18%
2020/10/07	5	37.40	0	0.00	37.30	5	2,815	0.18%
2020/10/06	1	37.10	0	0.00	37.25	1	2,845	0.04%
2020/09/30	1	37.15	1	37.00	37.25	0	3,259	0.00%
2020/09/28	1	35.85	0	0.00	36.90	1	3,340	0.03%
2020/09/25	66	36.48	1	35.20	35.70	65	3,388	1.92%
2020/09/24	14	37.08	0.5	36.70	36.70	13.5	3,390	0.40%
2020/09/23	0	0.00	4	37.78	38.00	-4	3,426	-0.12%
2020/09/22	0	0.00	1	37.85	37.80	-1	3,462	-0.03%
2020/09/21	5	38.30	0	0.00	38.30	5	3,456	0.14%
2020/09/18	1	38.70	16	38.95	38.70	-15	3,468	-0.43%
2020/09/17	6	38.96	4	39.15	38.90	2	3,474	0.06%
2020/09/16	3	38.78	1	39.15	38.75	2	3,468	0.06%
2020/09/15	13	38.63	49	38.76	38.70	-36	3,427	-1.05%
2020/09/14	1	37.15	5	37.20	37.25	-4	3,332	-0.12%
2020/09/11	3	36.58	5	36.60	36.55	-2	3,336	-0.06%
2020/09/10	4	37.11	0	0.00	36.85	4	3,337	0.12%
2020/09/09	1	36.85	2	36.80	36.85	-1	3,343	-0.03%
2020/09/08	5	36.90	0	0.00	37.10	5	3,368	0.15%
2020/09/07	3	37.08	14	36.84	37.00	-11	3,415	-0.32%
2020/09/04	2	36.45	2	36.63	36.90	0	3,574	0.00%
2020/09/03	0	0.00	5	36.95	37.00	-5	3,590	-0.14%
2020/09/02	0	0.00	3	36.85	36.70	-3	3,618	-0.08%
2020/09/01	3	36.25	1	36.30	36.40	2	3,637	0.05%
2020/08/31	0	0.00	1	36.40	36.40	-1	3,728	-0.03%
2020/08/28	0	0.00	1	36.25	36.40	-1	3,821	-0.03%
2020/08/27	4	36.44	1	37.00	36.40	3	3,944	0.08%
2020/08/26	11	36.78	6	36.55	36.70	5	3,984	0.13%
2020/08/25	1	36.30	6	36.62	36.45	-5	4,068	-0.12%
2020/08/24	5	36.15	0	0.00	36.30	5	4,067	0.12%
2020/08/21	16	36.23	0	0.00	36.20	16	4,088	0.39%
2020/08/20	59	37.03	13	37.19	35.80	46	4,089	1.12%
2020/08/19	47	39.35	10	39.21	38.70	37	4,086	0.91%
2020/08/18	23	40.57	30	40.91	41.00	-7	3,993	-0.18%
2020/08/17	4	38.96	8	39.86	40.00	-4	3,930	-0.10%
2020/08/14	9	38.52	2	38.73	38.75	7	3,960	0.18%
2020/08/13	8	39.48	0	0.00	39.05	8	4,036	0.20%
2020/08/12	5	39.44	1	39.30	39.30	4	4,163	0.10%
2020/08/11	1	39.25	0	0.00	39.10	1	4,287	0.02%
2020/08/10	2	39.73	0	0.00	39.10	2	4,881	0.04%
2020/08/07	4	40.55	0	0.00	40.10	4	4,998	0.08%
2020/08/06	1	40.65	3	40.78	40.65	-2	5,173	-0.04%
2020/08/04	3	40.15	0	0.00	39.80	3	5,351	0.06%
2020/08/03	3	40.52	25	40.94	40.00	-22	5,469	-0.40%
2020/07/31	0	0.00	32	39.51	39.80	-32	5,515	-0.58%
2020/07/30	31	39.46	3	39.52	39.30	28	5,584	0.50%
2020/07/29	1	37.70	2	38.40	38.40	-1	5,681	-0.02%
2020/07/28	66	38.31	0	0.00	38.00	66	5,800	1.14%
2020/07/27	20	38.83	7	39.11	38.95	13	5,966	0.22%
2020/07/24	3	38.62	17	39.61	38.70	-14	6,251	-0.22%
2020/07/23	0	0.00	1	39.50	39.50	-1	6,521	-0.02%
2020/07/22	2	39.40	2	39.43	39.40	0	6,545	0.00%
2020/07/21	1	38.90	16	39.00	38.95	-15	6,536	-0.23%
2020/07/20	1	36.85	1	36.65	36.85	0	6,465	0.00%
2020/07/17	2	37.10	0	0.00	37.05	2	6,498	0.03%
2020/07/16	1	37.35	0	0.00	37.25	1	6,544	0.02%
2020/07/14	2	37.80	2	38.35	37.65	0	6,611	0.00%
2020/07/13	2	38.63	0	0.00	38.60	2	6,649	0.03%
2020/07/10	6	38.63	4	38.84	38.45	2	6,730	0.03%
2020/07/09	37	41.51	13	42.13	40.40	24	6,717	0.36%
2020/07/08	1	40.00	3	40.20	40.05	-2	6,447	-0.03%
2020/07/07	0	0.00	1	39.70	39.35	-1	6,435	-0.02%
2020/07/06	1	39.65	30	40.06	40.05	-29	6,414	-0.45%
2020/07/03	6	39.26	3	39.30	39.10	3	6,373	0.05%
2020/07/02	14	39.66	6	39.84	40.20	8	6,358	0.13%
2020/07/01	12	39.15	22	39.32	39.40	-10	6,338	-0.16%
2020/06/29	2	38.73	8	38.50	38.45	-6	6,310	-0.10%
2020/06/24	8.3	39.12	2	39.00	39.00	6.3	6,294	0.10%
2020/06/22	1	39.05	1	39.10	39.05	0	6,307	0.00%
2020/06/19	3	38.88	0	0.00	38.65	3	6,320	0.05%
2020/06/17	4	38.69	0	0.00	38.50	4	6,303	0.06%
2020/06/16	2	38.50	0	0.00	38.75	2	6,325	0.03%
2020/06/15	1	39.05	0	0.00	38.00	1	6,365	0.02%
2020/06/12	2	38.55	3	38.60	38.95	-1	6,356	-0.02%
2020/06/11	16	39.84	14	40.14	39.30	2	6,338	0.03%
2020/06/10	0	0.00	4	42.50	42.50	-4	6,222	-0.06%
2020/06/09	0	0.00	14	42.29	42.00	-14	6,293	-0.22%
2020/06/08	1	42.15	0	0.00	41.85	1	6,372	0.02%
2020/06/05	1	42.40	6	42.99	42.40	-5	6,500	-0.08%
2020/06/04	2	41.95	2	42.20	42.25	0	6,432	0.00%
2020/06/03	0	0.00	29	41.98	42.05	-29	6,363	-0.46%
2020/06/02	4	40.95	4.1	40.68	40.80	-0.1	6,248	0.00%
2020/06/01	12	41.59	5	41.65	41.40	7	6,234	0.11%
2020/05/29	0	0.00	1	40.85	40.85	-1	6,151	-0.02%
2020/05/28	2	40.78	1	40.60	40.40	1	6,150	0.02%
2020/05/27	3	40.90	0	0.00	40.60	3	6,104	0.05%
2020/05/26	6	41.49	1	41.40	41.40	5	6,071	0.08%
2020/05/25	0	0.00	21	39.91	40.65	-21	5,962	-0.35%
2020/05/22	24	40.16	11	40.60	40.00	13	5,905	0.22%
2020/05/21	6	41.59	1	42.15	42.15	5	5,818	0.09%
2020/05/20	2	42.18	1	41.90	41.65	1	5,792	0.02%
2020/05/19	28	41.86	9	42.75	42.75	19	5,728	0.33%
2020/05/18	2	42.35	1	43.30	41.75	1	5,597	0.02%
2020/05/15	24	44.91	28	45.21	42.60	-4	5,475	-0.07%
2020/05/14	23	42.67	9	43.35	42.00	14	4,877	0.29%
2020/05/13	13	42.75	41	43.20	42.95	-28	4,760	-0.59%
2020/05/12	0	0.00	24	42.41	43.20	-24	4,578	-0.52%
2020/05/11	8	42.27	59	42.47	41.20	-51	4,449	-1.15%
2020/05/08	26	42.65	32	42.77	42.50	-6	4,333	-0.14%
2020/05/07	2	41.93	16	42.09	42.20	-14	4,200	-0.33%
2020/05/06	30.5	41.45	10	41.50	41.40	20.5	4,096	0.50%
2020/05/05	3.5	42.06	42	40.95	41.80	-38.5	4,017	-0.96%
2020/05/04	0	0.00	46	40.58	41.40	-46	3,911	-1.18%
2020/04/30	58	40.74	14	41.09	41.00	44	3,808	1.16%
2020/04/29	16	40.26	57	40.86	40.80	-41	3,629	-1.13%
2020/04/28	23	39.92	53	40.06	40.10	-30	3,359	-0.89%
2020/04/27	50	37.39	13	37.48	37.80	37	3,115	1.19%
2020/04/24	0	0.00	7	37.06	36.75	-7	3,089	-0.23%
2020/04/23	0	0.00	7	37.06	36.70	-7	3,081	-0.23%
2020/04/22	20	35.79	12	36.28	36.60	8	3,077	0.26%
2020/04/21	22	35.88	23	36.24	36.25	-1	3,107	-0.03%
2020/04/20	0	0.00	13	35.92	35.90	-13	3,168	-0.41%
2020/04/17	5	35.98	62	35.72	35.80	-57	3,186	-1.79%
2020/04/16	10	35.69	4	36.10	35.85	6	3,137	0.19%
2020/04/15	71	35.18	9	34.90	34.55	62	3,158	1.96%
2020/04/14	0	0.00	3	34.05	34.15	-3	3,136	-0.10%
2020/04/13	0	0.00	40	32.93	32.70	-40	3,109	-1.29%
2020/04/09	0	0.00	1	31.95	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	1	31.40	31.80	-1	3,252	-0.03%
2020/04/06	0	0.00	1	30.40	30.40	-1	3,275	-0.03%
2020/03/31	40	28.49	0	0.00	28.30	40	3,464	1.15%
2020/03/30	40	27.54	0	0.00	28.15	40	3,723	1.07%
2020/03/27	410	28.24	0	0.00	27.65	410	3,893	10.53%	大買/鉅額交易
2020/03/26	236	26.91	0	0.00	27.60	236	3,943	5.98%	大買/鉅額交易
2020/03/19	27	24.22	4	24.65	24.05	23	4,945	0.47%
2020/03/17	10	28.00	0	0.00	27.50	10	4,914	0.20%
2020/03/16	20	30.27	0	0.00	28.50	20	4,911	0.41%
2020/03/13	10	29.45	5	29.75	30.50	5	4,885	0.10%
2020/03/12	9	32.95	0	0.00	32.50	9	4,786	0.19%
2020/03/11	2	35.85	5	36.46	36.00	-3	4,664	-0.06%
2020/03/09	17	34.73	0	0.00	33.85	17	4,461	0.38%
2020/03/06	3	35.90	2	36.03	35.95	1	4,420	0.02%
2020/03/05	1	36.55	3	36.58	36.10	-2	4,402	-0.05%
2020/03/04	1	35.10	1	35.60	35.85	0	4,361	0.00%
2020/03/03	0	0.00	6	35.68	35.55	-6	4,345	-0.14%
2020/02/27	0	0.00	8.5	34.96	34.35	-8.5	4,324	-0.20%
2020/02/26	5	35.10	10	35.50	35.05	-5	4,297	-0.12%
2020/02/25	1	35.30	11	35.55	35.45	-10	4,284	-0.23%
2020/02/24	0	0.00	11	35.50	35.45	-11	4,266	-0.26%
2020/02/21	4	36.29	13	36.13	36.05	-9	4,250	-0.21%
2020/02/20	0	0.00	9	36.71	36.95	-9	4,202	-0.21%
2020/02/19	1	35.65	0	0.00	35.70	1	4,172	0.02%
2020/02/18	1	35.80	2	36.00	35.80	-1	4,155	-0.02%
2020/02/17	1	35.40	2	35.73	35.75	-1	4,127	-0.02%
2020/02/14	7	35.63	1	36.00	36.00	6	4,107	0.15%
2020/02/13	2	35.40	0	0.00	35.30	2	4,068	0.05%
2020/02/12	15	34.90	1	34.95	35.15	14	4,048	0.35%
2020/02/07	1	34.05	0	0.00	34.00	1	4,012	0.02%
2020/02/06	4	34.95	4	34.80	34.95	0	3,996	0.00%
2020/02/05	1	34.50	5	34.01	34.55	-4	3,978	-0.10%
2020/02/04	2	34.70	0	0.00	34.40	2	3,949	0.05%
2020/02/03	0	0.00	21	32.95	33.35	-21	3,922	-0.54%
2020/01/31	2	34.33	11	34.41	34.25	-9	3,872	-0.23%
2020/01/30	2	34.43	9	34.70	34.15	-7	3,855	-0.18%
2020/01/20	0	0.00	11	38.14	37.90	-11	3,774	-0.29%
2020/01/17	3	38.07	5	37.99	38.00	-2	3,745	-0.05%
2020/01/16	8	38.15	0	0.00	38.10	8	3,723	0.21%
2020/01/15	13	38.77	7	38.66	38.65	6	3,685	0.16%
2020/01/14	12	39.34	18	39.43	39.55	-6	3,599	-0.17%
2020/01/10	7	38.24	15	38.17	38.20	-8	3,435	-0.23%
2020/01/09	2	38.33	4	38.59	38.40	-2	3,388	-0.06%
2020/01/08	4	37.98	0	0.00	37.70	4	3,270	0.12%
2020/01/07	11	36.84	7	37.24	37.90	4	3,176	0.13%
2020/01/06	4	37.90	17	37.84	37.70	-13	3,108	-0.42%
2020/01/03	5	38.23	16	38.13	37.75	-11	3,076	-0.36%
2020/01/02	19	39.24	4	38.95	38.95	15	2,986	0.50%
2019/12/31	0	0.00	11	38.42	38.90	-11	2,842	-0.39%
2019/12/30	8	38.50	10	38.30	38.70	-2	2,813	-0.07%
2019/12/27	45	39.26	34	38.91	38.80	11	2,764	0.40%
2019/12/26	41	39.07	43	38.79	38.60	-2	2,610	-0.08%
2019/12/25	39	39.55	64	39.85	39.70	-25	2,519	-0.99%
2019/12/24	8	38.86	10	38.83	38.60	-2	2,254	-0.09%
2019/12/23	12	38.23	11	38.08	38.10	1	2,078	0.05%
2019/12/20	67	38.07	12	38.12	38.30	55	2,003	2.75%
2019/12/19	86	37.84	180	37.54	38.80	-94	1,924	-4.88%	大賣/
2019/12/18	122	35.98	92.2	36.64	36.95	29.8	1,432	2.08%	大買/
2019/12/17	6	34.00	3	34.38	34.25	3	1,122	0.27%
2019/12/16	0	0.00	1	33.65	33.70	-1	1,045	-0.10%
2019/12/13	18	34.04	16	33.50	33.35	2	1,028	0.19%
2019/12/11	5	33.10	2	33.10	33.30	3	980	0.31%
2019/12/10	0	0.00	5	33.13	33.50	-5	956	-0.52%
2019/12/09	6	32.48	0	0.00	32.15	6	957	0.63%
2019/12/06	2	32.63	2	32.75	32.65	0	966	0.00%
2019/12/05	0	0.00	3	32.45	32.45	-3	972	-0.31%
2019/12/03	0	0.00	10	32.00	32.15	-10	1,123	-0.89%
2019/11/29	2	32.30	0	0.00	31.75	2	1,163	0.17%
2019/11/28	5	32.80	5	32.60	32.45	0	1,158	0.00%
2019/11/27	1	32.25	2	32.68	32.80	-1	1,156	-0.09%
2019/11/21	2	31.70	0	0.00	31.90	2	1,138	0.18%
2019/11/18	6	31.76	5	31.75	31.65	1	1,160	0.09%
2019/11/15	6	31.19	5	31.10	30.85	1	1,150	0.09%
2019/11/14	0	0.00	1	31.00	30.60	-1	1,150	-0.09%
2019/11/13	11	30.85	0	0.00	30.90	11	1,148	0.96%
2019/11/12	6	31.00	0	0.00	31.00	6	1,149	0.52%
2019/11/08	1	31.75	0	0.00	31.80	1	1,142	0.09%
2019/11/06	10	32.05	0	0.00	32.05	10	1,148	0.87%
2019/11/04	2	32.25	2	32.13	32.35	0	1,151	0.00%
2019/10/29	1	33.15	1	33.05	32.75	0	1,160	0.00%
2019/10/24	0	0.00	2	32.65	32.90	-2	1,219	-0.16%
2019/10/22	2	32.25	10	32.25	32.30	-8	1,286	-0.62%
2019/10/18	3	32.27	1	32.30	32.15	2	1,320	0.15%
2019/10/15	3	32.35	0	0.00	32.00	3	1,329	0.23%
2019/10/09	1	32.60	0	0.00	32.50	1	1,381	0.07%
2019/09/27	2	33.15	7	32.95	32.95	-5	1,519	-0.33%
2019/09/26	4	33.68	0	0.00	33.60	4	1,522	0.26%
2019/09/25	3	33.53	3	33.90	33.90	0	1,527	0.00%
2019/09/24	7	34.54	12	34.25	34.10	-5	1,514	-0.33%
2019/09/23	12	34.88	6	34.73	35.00	6	1,484	0.40%
2019/09/20	0	0.00	3	34.27	34.05	-3	1,427	-0.21%
2019/09/18	0	0.00	1	34.05	33.70	-1	1,382	-0.07%
2019/09/17	1	33.80	2	34.05	34.10	-1	1,365	-0.07%
2019/09/12	0	0.00	1	34.15	33.70	-1	1,348	-0.07%
2019/09/11	1	34.05	15	34.00	33.90	-14	1,340	-1.04%
2019/09/10	15	34.27	1	34.50	34.50	14	1,292	1.08%
2019/09/09	1	34.05	1	33.90	33.85	0	1,270	0.00%
2019/09/06	16	34.59	20	34.45	34.15	-4	1,250	-0.32%
2019/09/05	51	34.23	62	34.41	34.15	-11	1,194	-0.92%
2019/09/02	1	32.35	0	0.00	32.45	1	1,041	0.10%
2019/08/28	0	0.00	3	32.50	32.45	-3	1,020	-0.29%
2019/08/26	0	0.00	6	32.13	32.10	-6	1,013	-0.59%
2019/08/22	0	0.00	4	32.35	32.50	-4	1,003	-0.40%
2019/08/21	1	32.40	0	0.00	32.80	1	998	0.10%
2019/08/19	2	32.03	0	0.00	32.00	2	983	0.20%
2019/08/08	7	31.02	0	0.00	31.00	7	970	0.72%
2019/08/07	4	31.21	0	0.00	30.90	4	969	0.41%
2019/08/05	9	31.28	0	0.00	31.20	9	975	0.92%
2019/08/01	1	32.80	0	0.00	32.85	1	984	0.10%
2019/07/30	2	33.18	0	0.00	33.20	2	980	0.20%
2019/07/29	1	34.10	5	34.20	34.30	-4	959	-0.42%
2019/07/26	0	0.00	18	34.25	34.25	-18	944	-1.90%
2019/07/25	3	33.88	0	0.00	33.75	3	909	0.33%
2019/07/24	10	33.95	12	33.95	33.95	-2	873	-0.23%
2019/07/23	3	33.50	3	33.52	33.10	0	844	0.00%
2019/07/22	1	33.00	3	33.05	32.80	-2	825	-0.24%
2019/07/19	5	33.20	0	0.00	32.80	5	830	0.60%
2019/07/18	1	32.90	2	32.93	32.90	-1	828	-0.12%
2019/07/17	2	32.73	0	0.00	32.65	2	852	0.23%
2019/07/16	0	0.00	1	33.50	33.00	-1	980	-0.10%
2019/07/15	2	33.90	10	33.79	33.70	-8	1,057	-0.76%
2019/07/12	4	32.98	6	33.33	33.50	-2	1,028	-0.19%
2019/07/11	13	32.78	7	32.79	33.25	6	998	0.60%
2019/07/10	9	31.74	0	0.00	31.80	9	915	0.98%
2019/07/09	2	30.90	0	0.00	31.35	2	910	0.22%
2019/07/02	1	32.30	0	0.00	32.30	1	905	0.11%
2019/07/01	0	0.00	0.2	32.40	32.60	-0.2	896	-0.03%
2019/06/28	0	0.00	13	32.80	32.30	-13	892	-1.46%
2019/06/19	2	30.80	1	30.80	30.90	1	895	0.11%
2019/06/18	1	30.60	0	0.00	30.35	1	901	0.11%
2019/05/24	0	0.00	0.8	29.50	29.45	-0.8	1,008	-0.07%
2019/05/22	1	29.95	0	0.00	29.95	1	1,027	0.10%
2019/05/20	1	29.85	0	0.00	29.75	1	1,048	0.10%
2019/05/14	1	29.40	0	0.00	30.35	1	1,065	0.09%
2019/05/13	1	30.30	0	0.00	30.10	1	1,081	0.09%
2019/05/10	3	31.37	1	31.20	31.20	2	1,076	0.19%
2019/05/09	1	31.30	1	31.30	31.10	0	1,069	0.00%
2019/05/06	2	32.58	0	0.00	32.65	2	1,079	0.19%
2019/04/30	1	32.40	7	32.44	32.65	-6	1,075	-0.56%
2019/04/29	2	32.58	0	0.00	32.50	2	1,075	0.19%
2019/04/26	0	0.00	1	33.25	33.40	-1	1,063	-0.09%
2019/04/25	0	0.00	1	33.90	33.90	-1	1,099	-0.09%
2019/04/23	4	34.45	6	34.30	34.15	-2	1,086	-0.18%
2019/04/22	10	35.03	17	34.96	34.90	-7	1,043	-0.67%
2019/04/19	3	34.17	11	33.98	34.35	-8	904	-0.88%
2019/04/18	1	32.50	0	0.00	32.30	1	797	0.13%
2019/04/17	2	32.50	11	32.70	32.50	-9	791	-1.14%
2019/04/11	2	32.35	0	0.00	32.35	2	768	0.26%
2019/04/10	5	32.75	0	0.00	33.05	5	759	0.66%
2019/04/09	10	33.10	1	33.15	33.10	9	757	1.19%
2019/04/08	0	0.00	1	33.10	33.05	-1	754	-0.13%
2019/04/03	1	32.70	1	32.60	32.85	0	744	0.00%
2019/04/02	1	32.20	4.7	32.30	32.50	-3.7	741	-0.50%
2019/03/29	1	31.65	0	0.00	31.55	1	724	0.14%
2019/03/28	2	31.85	6	32.00	31.90	-4	722	-0.55%
2019/03/27	3	32.00	2	32.20	32.05	1	719	0.14%
2019/03/26	0	0.00	1	32.30	32.30	-1	717	-0.14%
2019/03/20	0	0.00	1	32.60	32.85	-1	705	-0.14%
2019/03/19	2	32.50	0	0.00	32.65	2	705	0.28%
2019/03/15	4	32.94	0	0.00	32.75	4	689	0.58%
2019/03/13	5	33.29	0	0.00	33.25	5	697	0.72%
2019/03/12	0	0.00	3	33.48	33.25	-3	708	-0.42%
2019/03/11	1	33.15	1	33.15	33.05	0	717	0.00%
2019/03/08	4	32.61	1	32.95	32.95	3	742	0.40%
2019/03/07	1	33.35	0	0.00	33.20	1	748	0.13%
2019/03/06	1	33.85	1	33.85	33.90	0	765	0.00%
2019/03/05	1	33.85	0	0.00	33.80	1	787	0.13%
2019/03/04	2	34.08	0	0.00	34.05	2	789	0.25%
2019/02/27	1	34.10	1	34.00	34.10	0	791	0.00%
2019/02/26	0	0.00	2	35.00	34.00	-2	786	-0.25%
2019/02/25	2	33.98	3	33.80	34.00	-1	760	-0.13%
2019/02/22	12	34.00	12	33.73	33.70	0	757	0.00%
2019/02/19	1	33.65	2	33.53	33.40	-1	738	-0.14%
2019/02/18	0	0.00	1	33.05	33.00	-1	723	-0.14%
2019/02/15	3	33.05	5	33.32	32.80	-2	721	-0.28%
2019/02/13	1	33.10	1	33.15	33.10	0	716	0.00%
2019/02/12	3	33.20	3	32.93	33.50	0	707	0.00%
2019/02/11	0	0.00	1	32.65	32.65	-1	686	-0.15%
2019/01/28	2	32.65	2	32.65	32.65	0	686	0.00%
2019/01/22	2	31.30	0	0.00	31.45	2	690	0.29%
2019/01/18	5	31.75	0	0.00	31.90	5	697	0.72%
2019/01/17	6	31.69	3	31.73	31.75	3	708	0.42%
2019/01/14	0	0.00	10	30.41	30.30	-10	652	-1.53%
2019/01/11	0	0.00	5	30.30	30.20	-5	683	-0.73%
2019/01/09	0	0.00	6	30.38	30.30	-6	692	-0.87%
2019/01/04	3	29.30	0	0.00	29.25	3	722	0.41%
2019/01/03	1	29.85	1	30.30	29.85	0	776	0.00%
2018/12/28	6	29.99	0	0.00	30.05	6	789	0.76%
2018/12/27	10	30.30	10	30.05	30.05	0	812	0.00%
2018/12/25	2	29.60	1	30.00	30.00	1	826	0.12%
2018/12/22	1	30.00	1	30.15	30.15	0	830	0.00%
2018/12/21	1	29.90	1	30.15	30.15	0	833	0.00%
2018/12/18	1	31.00	0	0.00	30.55	1	834	0.12%
2018/12/11	2	31.35	2	31.25	31.25	0	860	0.00%
2018/12/10	2	31.45	4	31.43	31.60	-2	868	-0.23%
2018/12/06	2	31.45	5	31.50	31.50	-3	890	-0.34%
2018/12/04	2	32.90	6	33.13	33.05	-4	938	-0.43%
2018/12/03	5	33.27	9	33.14	33.25	-4	971	-0.41%
2018/11/30	0	0.00	2	32.25	32.40	-2	951	-0.21%
2018/11/28	13	31.75	14	31.72	32.10	-1	930	-0.11%
2018/11/27	3	30.60	3	30.85	31.00	0	912	0.00%
2018/11/22	2	31.00	0	0.00	30.80	2	906	0.22%
2018/11/21	2	30.60	4	30.85	31.10	-2	919	-0.22%
2018/11/20	3	30.70	0	0.00	30.75	3	929	0.32%
2018/11/19	2	30.90	2	31.03	31.15	0	929	0.00%
2018/11/16	1	30.20	0	0.00	30.55	1	926	0.11%
2018/11/15	1	30.30	1	30.10	30.15	0	925	0.00%
2018/11/13	0	0.00	2	29.78	30.30	-2	956	-0.21%
2018/11/08	0	0.00	1	31.15	30.90	-1	1,006	-0.10%
2018/11/07	3	30.90	1	31.00	31.20	2	1,011	0.20%
2018/11/06	2	31.00	2	30.63	30.60	0	1,055	0.00%
2018/11/05	2	31.00	0	0.00	31.25	2	1,063	0.19%
2018/11/02	4	30.99	7	30.96	30.85	-3	1,084	-0.28%
2018/11/01	1	30.40	3	30.18	30.35	-2	1,103	-0.18%
2018/10/31	4	29.33	3	29.48	29.60	1	1,102	0.09%
2018/10/29	1	28.70	4	28.59	28.55	-3	1,159	-0.26%
2018/10/26	1	29.10	0	0.00	28.60	1	1,163	0.09%
2018/10/25	3	28.80	1	28.80	28.80	2	1,170	0.17%
2018/10/24	2	30.00	0	0.00	30.00	2	1,156	0.17%
2018/10/23	2	30.60	0	0.00	30.05	2	1,162	0.17%
2018/10/22	2	30.50	1	30.60	30.55	1	1,172	0.09%
2018/10/19	3	29.78	15	30.28	30.50	-12	1,179	-1.02%
2018/10/18	0	0.00	5	30.10	30.15	-5	1,167	-0.43%
2018/10/17	3	30.27	2	30.25	30.25	1	1,175	0.09%
2018/10/12	9	28.63	7	29.80	29.80	2	1,206	0.17%
2018/10/11	10	28.86	0	0.00	28.80	10	1,265	0.79%
2018/10/09	3	31.32	0	0.00	31.55	3	1,223	0.25%
2018/10/08	2	31.45	0	0.00	31.40	2	1,233	0.16%
2018/10/05	8	31.54	0	0.00	31.25	8	1,237	0.65%
2018/10/04	6	32.77	0	0.00	32.75	6	1,221	0.49%
2018/10/01	1	33.40	0	0.00	33.60	1	1,261	0.08%
2018/09/28	2	33.25	0	0.00	33.15	2	1,279	0.16%
2018/09/26	0	0.00	1.1	33.84	33.70	-1.1	1,324	-0.08%
2018/09/25	0	0.00	10	33.53	33.95	-10	1,368	-0.73%
2018/09/21	2	33.95	0	0.00	33.60	2	1,403	0.14%
2018/09/20	1	33.80	10	33.85	33.80	-9	1,395	-0.65%
2018/09/19	1	33.60	0	0.00	33.80	1	1,388	0.07%
2018/09/14	12	34.03	2	34.00	33.85	10	1,435	0.70%
2018/09/13	10	33.15	1	33.15	33.20	9	1,441	0.62%
2018/09/12	2	32.53	1	32.90	32.85	1	1,449	0.07%
2018/09/11	3	32.43	6	32.85	33.15	-3	1,455	-0.21%
2018/09/10	20	32.38	0	0.00	31.20	20	1,445	1.38%
2018/09/07	1	34.90	8	34.40	33.30	-7	1,423	-0.49%
2018/09/06	2	35.78	8	35.61	35.60	-6	1,416	-0.42%
2018/09/05	0.5	36.10	0	0.00	36.10	0.5	1,441	0.03%
2018/09/04	0	0.00	1	36.15	36.20	-1	1,467	-0.07%
2018/08/31	2	36.40	0	0.00	36.75	2	1,514	0.13%
2018/08/30	2	36.60	2	36.55	36.55	0	1,538	0.00%
2018/08/28	1	36.90	0	0.00	36.55	1	1,712	0.06%
2018/08/27	3	35.83	0	0.00	36.35	3	1,823	0.16%
2018/08/23	1	35.80	0	0.00	35.85	1	1,880	0.05%
2018/08/22	2	36.00	0	0.00	35.80	2	1,915	0.10%
2018/08/21	1	35.80	1	35.95	36.10	0	1,990	0.00%
2018/08/20	7	35.36	0	0.00	35.45	7	2,011	0.35%
2018/08/17	6	36.33	0	0.00	36.00	6	2,021	0.30%
2018/08/16	1	36.40	0	0.00	36.50	1	2,032	0.05%
2018/08/15	8	36.63	0	0.00	36.55	8	2,061	0.39%
2018/08/14	1	37.25	6	37.12	37.35	-5	2,134	-0.23%
2018/08/13	19.1	37.46	5	37.68	37.00	14.1	2,157	0.65%
2018/08/10	1	38.80	0	0.00	38.80	1	2,134	0.05%
2018/08/09	1	39.30	2	39.53	39.15	-1	2,203	-0.05%
2018/08/08	1	39.35	1	39.00	39.15	0	2,261	0.00%
2018/08/07	2	38.80	5	38.85	38.80	-3	2,264	-0.13%
2018/08/06	5	39.20	7	39.24	39.40	-2	2,294	-0.09%
2018/08/03	3	38.85	7	38.79	39.20	-4	2,338	-0.17%
2018/08/02	2	38.25	14	38.75	38.10	-12	2,405	-0.50%
2018/08/01	2	38.73	0	0.00	38.75	2	2,430	0.08%
2018/07/30	0	0.00	1	38.05	38.05	-1	2,540	-0.04%
2018/07/25	4	37.78	10	38.35	38.25	-6	2,566	-0.23%
2018/07/24	2	37.13	3	37.35	37.55	-1	2,570	-0.04%
2018/07/23	15	37.31	1	37.45	37.10	14	2,586	0.54%
2018/07/20	3	37.95	0	0.00	37.90	3	2,597	0.12%
2018/07/19	10	38.31	0	0.00	38.20	10	2,624	0.38%
2018/07/18	21	38.79	15	39.46	38.50	6	2,653	0.23%
2018/07/17	0	0.00	2	37.90	37.95	-2	2,617	-0.08%
2018/07/16	5	37.58	1	37.75	37.50	4	2,651	0.15%
2018/07/13	1	38.15	1	38.45	38.15	0	2,682	0.00%
2018/07/12	3	37.68	13	37.76	37.90	-10	2,716	-0.37%
2018/07/11	20	38.03	1	38.00	37.60	19	2,760	0.69%
2018/07/10	1	36.85	0	0.00	37.30	1	2,759	0.04%
2018/07/06	5	36.00	1	35.95	36.10	4	2,858	0.14%
2018/07/05	6	36.68	0	0.00	36.55	6	3,007	0.20%
2018/07/04	25	37.68	0	0.00	37.55	25	3,059	0.82%
2018/07/03	6	39.77	1	39.95	39.45	5	3,067	0.16%
2018/07/02	3	40.78	2	41.05	40.50	1	3,081	0.03%
2018/06/29	1	40.20	0	0.00	40.30	1	3,085	0.03%
2018/06/26	7	39.23	25	39.11	39.30	-18	3,177	-0.57%
2018/06/22	2	40.28	0	0.00	40.25	2	3,276	0.06%
2018/06/21	4	40.95	0	0.00	40.80	4	3,344	0.12%
2018/06/20	2	40.40	0	0.00	40.55	2	3,474	0.06%
2018/06/19	4	40.60	1	40.60	40.45	3	3,710	0.08%
2018/06/14	4	41.33	6	41.30	41.00	-2	4,248	-0.05%
2018/06/13	0	0.00	5	41.95	41.85	-5	4,247	-0.12%
2018/06/11	5	41.91	17	41.76	41.70	-12	4,549	-0.26%
2018/06/08	1	42.15	5	42.29	42.05	-4	4,639	-0.09%
2018/06/07	5	42.70	4	42.71	42.55	1	4,753	0.02%
2018/06/06	7	42.64	2	42.70	42.50	5	4,950	0.10%
2018/06/05	11	43.13	3	43.48	42.70	8	5,044	0.16%
2018/06/04	7	42.58	23	43.27	44.35	-16	5,171	-0.31%
2018/06/01	0	0.00	1	41.65	42.00	-1	5,628	-0.02%
2018/05/31	2	42.25	3	41.93	41.80	-1	5,811	-0.02%
2018/05/30	10	41.76	6	41.58	41.70	4	5,766	0.07%
2018/05/29	16	42.53	20	42.78	42.55	-4	5,735	-0.07%
2018/05/28	7	41.98	6	42.05	42.05	1	5,665	0.02%
2018/05/25	2	41.85	1	41.80	41.85	1	5,669	0.02%
2018/05/24	0	0.00	7	42.08	41.65	-7	5,682	-0.12%
2018/05/23	1	42.15	3	41.88	41.75	-2	5,688	-0.04%
2018/05/22	1	42.55	5	42.29	41.65	-4	5,664	-0.07%
2018/05/21	4	41.56	0	0.00	41.50	4	5,630	0.07%
2018/05/18	5	41.20	0	0.00	41.15	5	5,631	0.09%
2018/05/17	7	41.22	11	41.60	41.65	-4	5,644	-0.07%
2018/05/16	0	0.00	10	41.30	41.40	-10	5,580	-0.18%
2018/05/14	1	40.65	1	40.45	40.30	0	5,612	0.00%
2018/05/11	5	41.08	2	40.95	40.95	3	5,607	0.05%
2018/05/10	4	41.55	12	41.66	41.95	-8	5,547	-0.14%
2018/05/09	1	40.40	0	0.00	40.25	1	5,468	0.02%
2018/05/08	6	40.73	62	40.83	40.90	-56	5,465	-1.02%
2018/05/04	40	38.91	6	39.20	39.15	34	5,456	0.62%
2018/05/03	3	38.60	2	38.55	38.50	1	5,488	0.02%
2018/05/02	7	38.94	2	38.90	38.80	5	5,539	0.09%
2018/04/30	1.2	38.82	71	38.59	38.90	-69.8	5,559	-1.26%
2018/04/27	0	0.00	105	38.94	38.90	-105	5,670	-1.85%	大賣/鉅額交易
2018/04/26	7	38.88	5	39.13	38.55	2	5,824	0.03%
2018/04/25	7	38.88	6	38.90	38.90	1	5,818	0.02%
2018/04/24	38	38.73	3	38.67	38.60	35	5,838	0.60%
2018/04/23	33	40.03	0	0.00	39.65	33	5,962	0.55%
2018/04/20	28	40.63	0	0.00	40.40	28	5,984	0.47%
2018/04/19	3	41.70	17	41.59	41.50	-14	5,956	-0.24%
2018/04/18	41	41.04	0	0.00	40.85	41	5,928	0.69%
2018/04/17	105	41.33	0	0.00	40.75	105	5,914	1.78%	大買/鉅額交易
2018/04/16	13	42.02	1	42.00	41.80	12	5,889	0.20%
2018/04/13	3	42.32	10	42.45	42.25	-7	5,884	-0.12%
2018/04/12	22	42.12	2	42.05	42.00	20	5,903	0.34%
2018/04/11	44	43.30	12.1	44.38	42.75	31.9	5,869	0.54%
2018/04/10	12	43.85	10	44.48	44.25	2	5,759	0.03%
2018/04/09	9	43.78	15	43.65	43.95	-6	5,782	-0.10%
2018/04/03	7	43.78	5	43.85	43.60	2	5,773	0.03%
2018/04/02	16	44.66	5	44.65	44.55	11	5,760	0.19%
2018/03/31	10	44.42	1	44.35	44.40	9	5,743	0.16%
2018/03/30	5	44.50	7	44.87	44.20	-2	5,736	-0.03%
2018/03/29	11	44.11	1	44.55	44.50	10	5,694	0.18%
2018/03/28	15	44.60	3	44.55	44.10	12	5,666	0.21%
2018/03/27	5	45.22	2	45.40	44.60	3	5,638	0.05%
2018/03/26	1	44.20	1	44.15	44.40	0	5,569	0.00%
2018/03/23	13	43.74	2	43.13	43.80	11	5,544	0.20%
2018/03/22	5	47.93	4	47.64	46.30	1	5,442	0.02%
2018/03/21	18	49.41	49	48.91	48.50	-31	5,236	-0.59%
2018/03/20	0	0.00	4	45.46	46.25	-4	4,730	-0.08%
2018/03/19	16	45.60	19	46.19	45.60	-3	4,719	-0.06%
2018/03/16	40	46.14	38	46.70	46.05	2	4,718	0.04%
2018/03/15	6	47.27	28.1	47.66	46.75	-22.1	4,697	-0.47%
2018/03/14	17	47.12	16	46.82	47.15	1	4,481	0.02%
2018/03/13	7	46.90	15	46.57	46.60	-8	4,445	-0.18%
2018/03/12	31	46.54	13	46.37	46.20	18	4,360	0.41%
2018/03/09	48	46.83	70	46.33	46.90	-22	4,201	-0.52%
2018/03/08	99	45.98	116	45.72	45.90	-17	4,116	-0.41%	大賣/
2018/03/07	81	46.51	49	46.58	44.80	32	3,895	0.82%
2018/03/06	6	44.59	61	45.38	46.05	-55	3,375	-1.63%
2018/03/05	1	42.20	0	0.00	41.90	1	3,258	0.03%
2018/03/01	0	0.00	1	41.80	42.50	-1	3,415	-0.03%
2018/02/27	7	42.41	1	43.30	42.10	6	3,681	0.16%
2018/02/26	21	42.92	18	42.94	43.00	3	3,719	0.08%
2018/02/23	1	42.80	0	0.00	42.05	1	3,770	0.03%
2018/02/22	6	41.51	0	0.00	41.75	6	3,858	0.16%
2018/02/21	6	41.59	7	41.91	41.55	-1	3,881	-0.03%
2018/02/12	5	39.65	2	39.80	40.10	3	3,863	0.08%
2018/02/09	15	38.24	4	39.34	39.40	11	3,990	0.28%
2018/02/08	21	40.66	6	40.62	40.95	15	4,081	0.37%
2018/02/07	11	41.16	1	41.30	41.00	10	4,120	0.24%
2018/02/06	12	40.07	18	39.93	39.80	-6	4,188	-0.14%
2018/02/05	8	42.64	4	42.41	42.95	4	4,247	0.09%
2018/02/02	0	0.00	4	44.51	44.55	-4	4,296	-0.09%
2018/02/01	1	45.10	1	44.55	44.40	0	4,426	0.00%
2018/01/31	1	44.50	3	43.90	44.65	-2	4,595	-0.04%
2018/01/30	6	44.71	23	45.07	44.65	-17	4,746	-0.36%
2018/01/29	4	46.03	1	46.05	46.10	3	4,769	0.06%
2018/01/26	1	45.80	7	45.26	45.80	-6	4,823	-0.12%
2018/01/25	0	0.00	1	45.15	44.90	-1	4,951	-0.02%
2018/01/24	4	44.75	1	44.70	44.90	3	5,223	0.06%
2018/01/23	9	46.22	14	45.42	45.00	-5	5,423	-0.09%
2018/01/22	13	45.69	18	45.27	46.05	-5	5,406	-0.09%
2018/01/19	12	44.20	8	44.10	44.20	4	5,460	0.07%
2018/01/18	21	43.90	21	44.50	43.90	0	5,588	0.00%
2018/01/17	2	44.60	22	44.73	44.30	-20	5,933	-0.34%
2018/01/16	2	43.95	15	43.47	44.00	-13	5,905	-0.22%
2018/01/15	10	42.70	0	0.00	42.70	10	6,103	0.16%
2018/01/12	1	43.15	2	43.00	43.15	-1	6,429	-0.02%
2018/01/11	2	41.70	0	0.00	42.40	2	6,667	0.03%
2018/01/10	2	43.10	16	42.95	42.25	-14	7,143	-0.20%
2018/01/09	0	0.00	4	43.10	43.10	-4	7,849	-0.05%
2018/01/08	0	0.00	1	44.40	43.05	-1	8,475	-0.01%
2018/01/04	8	43.49	20	43.97	43.95	-12	8,623	-0.14%
2018/01/03	8	43.42	10	43.29	43.45	-2	8,704	-0.02%
2018/01/02	0	0.00	1	42.40	42.40	-1	8,698	-0.01%

受惠先進封裝愛普吃香晶豪科挑戰雙位數成長Anue鉅亨－2024/01/23

晶豪科

...詳全文

晶豪科拚績增雙位數UDN聯合新聞網－2024/01/22

晶豪科

利基型記憶體IC設計業晶豪科（3006）為降低記憶體價格起伏對營運的影響，數年前投入發展SoC Memory，較Wafe......詳全文

【超直白晨報】感恩節美國期指緩步走高，手機湧急單半導體續強台積電聯發科南亞科晶豪科環球晶表現強勢Anue鉅亨－2023/11/24

...詳全文

晶豪科

券商分點績效/獲利分析

凱基-竹科券商分點個股進出
凱基-竹科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

晶豪科

券商分點績效/獲利分析

凱基-竹科 券商分點個股進出 凱基-竹科 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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析