晶豪科 (3006)-富邦-中壢券商分點個股進出

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
98.0
漲跌
▼0.9
漲幅
-0.91%
成交量
10,109張
產業
上市半導體類股
1349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

晶豪科 (3006)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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
2024/06/14	2	98.70	3	98.54	98.00	-1	5,487	-0.02%
2024/06/13	20.3	97.85	32.4	97.71	98.90	-12.1	5,365	-0.23%
2024/06/12	9.5	94.25	5	93.96	94.40	4.5	5,162	0.09%
2024/06/11	2	93.05	6	93.07	93.80	-4	5,167	-0.08%
2024/06/07	6	93.10	4	92.65	92.60	2	5,209	0.04%
2024/06/06	7	91.69	5	92.24	90.70	2	5,258	0.04%
2024/06/05	2	90.95	2	90.95	90.90	0	5,294	0.00%
2024/06/04	2	92.45	0	0.00	91.90	2	5,565	0.04%
2024/06/03	2.1	92.66	0	0.00	94.30	2.1	5,679	0.04%
2024/05/31	6	93.60	0	0.00	92.30	6	5,722	0.10%
2024/05/30	9.1	95.75	7.1	95.63	94.40	2	5,869	0.03%
2024/05/29	19.1	97.60	13.6	97.86	96.30	5.5	6,372	0.09%
2024/05/28	3	95.76	25.4	96.39	96.00	-22.4	6,721	-0.33%
2024/05/27	4	93.88	7.1	93.97	93.80	-3.1	6,662	-0.05%
2024/05/24	19.6	94.13	8.7	94.03	94.20	10.9	6,746	0.16%
2024/05/23	1	91.10	1.3	92.20	91.00	-0.3	6,636	0.00%
2024/05/22	3	92.03	8	91.81	92.20	-5	6,727	-0.07%
2024/05/21	1	90.70	8	90.69	90.50	-7	6,760	-0.10%
2024/05/20	2	90.35	16.1	91.23	90.40	-14.1	6,873	-0.20%
2024/05/17	1	91.00	1	91.80	90.80	0	6,912	0.00%
2024/05/16	7	91.29	8.6	91.42	91.70	-1.6	6,992	-0.02%
2024/05/15	1	89.51	1	91.00	89.30	0	6,999	0.00%
2024/05/14	3.1	90.12	0	0.00	90.40	3.1	7,053	0.04%
2024/05/13	6	90.92	1	91.00	90.40	5	7,074	0.07%
2024/05/10	3	90.53	1	89.70	91.60	2	7,071	0.03%
2024/05/09	1	90.90	8.2	90.99	90.20	-7.2	7,041	-0.10%
2024/05/08	2.7	91.97	5.1	92.00	92.60	-2.3	7,023	-0.03%
2024/05/07	20	93.77	46.3	92.49	93.10	-26.3	7,003	-0.37%
2024/05/06	7.1	92.73	12.5	92.49	92.90	-5.4	6,867	-0.08%
2024/05/03	28	92.16	12	92.02	91.10	16	6,731	0.24%
2024/05/02	11	90.02	7.6	89.44	89.80	3.4	6,590	0.05%
2024/04/30	1	89.10	5	89.00	89.00	-4	6,635	-0.06%
2024/04/29	6	87.13	16	87.84	88.50	-10	6,699	-0.15%
2024/04/26	2.6	87.07	16	87.02	87.00	-13.4	6,709	-0.20%
2024/04/25	6	86.13	17	86.12	86.80	-11	6,717	-0.16%
2024/04/24	5.1	83.49	45.2	83.78	85.40	-40.1	6,684	-0.60%
2024/04/23	12.1	78.40	7.3	79.36	80.50	4.8	6,682	0.07%
2024/04/22	17.8	78.52	45.3	76.78	76.10	-27.6	6,654	-0.41%
2024/04/19	16	79.77	1	78.90	79.10	15	6,756	0.22%
2024/04/18	0.5	81.70	0	0.00	82.10	0.5	6,728	0.01%
2024/04/17	2.2	82.45	3.2	82.64	82.00	-1	6,817	-0.01%
2024/04/16	15	81.13	7	81.74	81.40	8	6,820	0.12%
2024/04/15	18.1	85.64	5	86.26	85.40	13.1	6,819	0.19%
2024/04/12	3	87.20	13	88.01	87.80	-10	6,916	-0.14%
2024/04/11	1	87.10	2	87.00	86.80	-1	6,958	-0.01%
2024/04/10	3.4	88.14	23.2	88.45	87.80	-19.8	7,129	-0.28%
2024/04/09	8	85.95	2.1	85.38	85.50	5.9	7,168	0.08%
2024/04/08	3.3	86.12	2	85.65	85.90	1.3	7,283	0.02%
2024/04/03	12	85.88	140	85.76	86.10	-128	7,939	-1.61%	大賣/鉅額交易
2024/04/02	4	87.03	3	89.20	87.00	1	8,545	0.01%
2024/04/01	1.1	88.10	1	88.10	87.70	0.1	9,381	0.00%
2024/03/29	2	86.90	14	87.58	86.90	-12	9,821	-0.12%
2024/03/28	7	88.17	13.1	88.45	87.50	-6.1	9,982	-0.06%
2024/03/27	1.1	87.34	12	88.41	88.10	-10.9	10,472	-0.10%
2024/03/26	9	88.33	0.4	90.10	86.90	8.6	10,622	0.08%
2024/03/25	16.4	90.30	7.1	90.58	89.00	9.3	10,817	0.09%
2024/03/22	65	90.64	40.1	89.86	91.30	24.9	11,127	0.22%
2024/03/21	97.2	87.82	13.1	87.75	87.50	84.2	11,590	0.73%
2024/03/20	3	84.93	5	84.76	84.50	-2	11,993	-0.02%
2024/03/19	8.2	85.16	5	85.64	85.30	3.2	12,189	0.03%
2024/03/18	7	85.19	4	85.45	86.30	3	12,273	0.02%
2024/03/15	5.2	84.96	5.2	85.14	84.30	0.1	12,360	0.00%
2024/03/14	28.5	84.99	9	84.22	84.20	19.5	12,542	0.16%
2024/03/13	22.6	86.30	8	87.47	85.70	14.6	12,709	0.11%
2024/03/12	13.8	87.35	2	88.50	87.60	11.8	12,730	0.09%
2024/03/11	5.5	88.15	9	88.06	88.10	-3.5	12,730	-0.03%
2024/03/08	51.2	88.14	18.1	89.49	86.20	33.2	12,738	0.26%
2024/03/07	27.2	93.31	23.1	92.28	91.60	4.1	12,498	0.03%
2024/03/06	10	94.87	7	94.81	94.20	3	12,427	0.02%
2024/03/05	35.1	96.96	32.1	96.56	96.00	3	12,475	0.02%
2024/03/04	84.4	101.01	69.5	101.37	97.80	14.8	12,374	0.12%
2024/03/01	20.2	97.14	27.3	96.54	97.70	-7.1	11,957	-0.06%
2024/02/29	5.2	91.15	18	92.70	93.50	-12.8	11,675	-0.11%
2024/02/27	9.1	92.12	46	91.85	91.40	-36.9	12,013	-0.31%
2024/02/26	12	90.93	4	91.00	90.90	8	12,614	0.06%
2024/02/23	15.5	93.43	7	94.17	91.50	8.5	12,676	0.07%
2024/02/22	10	93.70	5.1	93.22	93.00	4.9	12,679	0.04%
2024/02/21	7	94.64	16	94.87	94.20	-9	12,772	-0.07%
2024/02/20	19.2	93.52	10	93.78	93.00	9.2	12,820	0.07%
2024/02/19	7	93.44	12	94.23	93.70	-5	13,057	-0.04%
2024/02/16	1	93.10	0.3	93.03	93.00	0.8	13,362	0.01%
2024/02/15	0	0.00	3	92.83	93.10	-3	13,637	-0.02%
2024/02/05	4.1	89.93	1	89.90	90.00	3.1	13,778	0.02%
2024/02/02	10	92.22	0.1	93.00	91.00	10	13,828	0.07%
2024/02/01	2	92.75	10.2	92.69	92.40	-8.2	13,835	-0.06%
2024/01/31	2.6	91.17	15	91.36	92.20	-12.5	13,903	-0.09%
2024/01/30	8	92.09	4	92.20	91.90	4	13,939	0.03%
2024/01/29	4.4	92.59	0	0.00	92.80	4.4	14,016	0.03%
2024/01/26	2	92.50	1	93.10	92.80	1	14,142	0.01%
2024/01/25	56.1	92.11	50	92.40	92.10	6.1	14,364	0.04%
2024/01/24	12.1	94.81	16	96.42	93.10	-3.9	14,438	-0.03%
2024/01/23	2.5	94.30	8	94.31	94.20	-5.5	14,383	-0.04%
2024/01/22	4.1	93.23	12	93.23	93.90	-7.9	14,346	-0.06%
2024/01/19	5	91.58	4	90.85	91.20	1	14,326	0.01%
2024/01/18	11.4	88.54	7	88.77	89.80	4.4	14,408	0.03%
2024/01/17	7.1	91.52	323	89.27	89.10	-315.9	14,443	-2.19%	大賣/鉅額交易
2024/01/16	15.2	92.63	3	93.00	92.10	12.2	14,495	0.08%
2024/01/15	314	94.23	22	92.95	94.00	292	14,638	1.99%	大買/鉅額交易
2024/01/12	10.5	91.14	9	91.07	90.30	1.5	14,669	0.01%
2024/01/11	14.5	90.66	6.3	90.68	91.90	8.2	14,781	0.06%
2024/01/10	4.7	91.12	2.1	90.84	90.90	2.6	14,929	0.02%
2024/01/09	15.2	91.56	3	91.17	91.00	12.1	15,123	0.08%
2024/01/08	17.1	92.57	7.1	92.23	91.50	10.1	15,235	0.07%
2024/01/05	11	94.23	6.2	94.32	94.10	4.9	15,400	0.03%
2024/01/04	31.4	94.07	328	94.04	93.80	-296.6	15,901	-1.87%	大賣/鉅額交易
2024/01/03	126.2	95.62	112.2	95.14	95.90	14	16,468	0.08%	大買/大賣/
2024/01/02	26.6	97.14	35.1	97.14	95.80	-8.5	16,879	-0.05%
2023/12/29	139.4	101.20	79.2	99.24	98.00	60.2	16,973	0.35%	大買/
2023/12/28	97.1	106.49	41	106.77	106.50	56.1	16,790	0.33%
2023/12/27	110.1	104.35	65.3	103.99	106.50	44.8	16,505	0.27%	大買/
2023/12/26	263.2	98.95	39.4	98.85	99.00	223.8	15,713	1.42%	大買/鉅額交易
2023/12/25	4.1	97.99	14	98.15	97.30	-9.9	15,376	-0.06%
2023/12/22	20.1	97.42	34.2	97.56	97.10	-14.1	15,220	-0.09%
2023/12/21	8.4	93.46	15	94.78	94.90	-6.6	14,733	-0.05%
2023/12/20	20.2	95.09	7.1	94.74	93.20	13.1	14,532	0.09%
2023/12/19	28.3	96.43	19.1	97.51	96.00	9.2	14,283	0.06%
2023/12/18	32.3	97.91	31.3	98.89	98.60	1	13,939	0.01%
2023/12/15	34.1	96.93	52.5	97.15	96.20	-18.4	13,327	-0.14%
2023/12/14	12.4	94.77	19.3	94.80	94.10	-6.9	12,871	-0.05%
2023/12/13	8.6	95.57	24.2	95.54	94.20	-15.6	12,751	-0.12%
2023/12/12	8	94.81	13.1	94.85	94.50	-5.1	12,899	-0.04%
2023/12/11	13	95.02	56.5	95.64	94.90	-43.4	13,012	-0.33%
2023/12/08	11.1	93.45	36.1	94.30	92.80	-25.1	12,840	-0.20%
2023/12/07	9.1	91.15	9	91.67	90.80	0.1	12,642	0.00%
2023/12/06	5.6	91.70	13	92.36	93.20	-7.4	12,616	-0.06%
2023/12/05	4.1	90.28	4	90.93	90.00	0.1	12,628	0.00%
2023/12/04	6.4	91.87	0	0.00	91.30	6.4	12,807	0.05%
2023/12/01	15.3	92.98	2.1	93.25	92.50	13.1	12,827	0.10%
2023/11/30	10.1	95.39	13	95.54	94.50	-2.9	12,799	-0.02%
2023/11/29	15.3	94.35	5	94.18	94.60	10.3	12,692	0.08%
2023/11/28	6.1	93.13	10	93.71	94.60	-3.9	12,595	-0.03%
2023/11/27	38.2	91.04	17.1	90.84	90.50	21.2	12,468	0.17%
2023/11/24	48.4	94.96	11.5	94.61	93.60	36.9	12,281	0.30%
2023/11/23	50.3	99.42	39.9	100.83	97.80	10.4	11,856	0.09%
2023/11/22	20.1	94.85	14.1	95.42	95.40	6.1	11,103	0.05%
2023/11/21	51.5	96.14	20.2	96.13	94.10	31.3	11,002	0.28%
2023/11/20	30	96.59	18.1	96.12	95.90	12	10,868	0.11%
2023/11/17	14.1	95.68	22	95.74	96.70	-7.9	10,684	-0.07%
2023/11/16	19.4	96.22	20.1	96.99	94.60	-0.7	10,505	-0.01%
2023/11/15	22.1	96.73	31.6	97.12	95.10	-9.5	10,204	-0.09%
2023/11/14	27.2	94.21	10.1	94.72	94.80	17.1	9,805	0.17%
2023/11/13	14.2	93.72	22.1	94.28	94.40	-7.9	9,481	-0.08%
2023/11/10	6	91.62	4.1	92.02	90.00	1.9	9,262	0.02%
2023/11/09	6.2	90.59	0	91.30	90.30	6.2	9,186	0.07%
2023/11/08	10	92.23	1.1	94.79	91.60	9	9,185	0.10%
2023/11/07	8	93.55	4	93.63	93.90	4	9,080	0.04%
2023/11/06	10	92.58	9	93.04	93.50	1	9,014	0.01%
2023/11/03	12.1	91.67	23.1	92.05	92.60	-11	8,903	-0.12%
2023/11/02	14	90.11	19.1	91.06	91.40	-5.1	8,743	-0.06%
2023/11/01	0.2	86.43	2.1	86.95	86.90	-2	8,490	-0.02%
2023/10/31	5	86.74	5	85.06	83.90	0	8,387	0.00%
2023/10/30	6	87.53	3	86.84	86.30	3	8,340	0.04%
2023/10/27	10.5	86.64	7.3	85.85	85.60	3.2	8,296	0.04%
2023/10/26	4	87.95	7	87.97	86.80	-3	8,238	-0.04%
2023/10/25	9	92.02	1	91.40	91.00	8	8,206	0.10%
2023/10/24	14	93.48	7	92.57	92.80	7	8,170	0.09%
2023/10/23	10	94.22	10	94.05	93.20	0	8,034	0.00%
2023/10/20	16	93.17	22	93.31	93.90	-6	7,842	-0.08%
2023/10/19	13	92.18	37.1	92.75	92.00	-24.1	7,676	-0.31%
2023/10/18	13	92.90	13	93.70	92.80	0	7,555	0.00%
2023/10/17	17	94.82	17	94.63	93.30	0	7,316	0.00%
2023/10/16	35.1	94.45	11	94.26	93.90	24	7,106	0.34%
2023/10/13	31	96.38	31.3	97.10	97.20	-0.3	6,938	0.00%
2023/10/12	46.1	95.42	62.2	97.00	97.10	-16.2	6,667	-0.24%
2023/10/11	57.9	96.01	64	95.74	93.70	-6.1	6,107	-0.10%
2023/10/06	67.3	93.33	80.2	92.25	94.40	-13	5,365	-0.24%
2023/10/05	18.1	87.61	10.1	87.17	86.70	8	4,757	0.17%
2023/10/04	25	87.49	22	87.50	86.70	3	4,523	0.07%
2023/10/03	15	86.83	53.3	87.77	90.00	-38.3	4,052	-0.95%
2023/10/02	5	80.84	14	81.39	81.90	-9	3,790	-0.24%
2023/09/28	19.2	78.63	1	77.50	77.50	18.2	3,717	0.49%
2023/09/27	4	81.28	0	0.00	81.50	4	3,621	0.11%
2023/09/26	4	82.30	1	81.60	81.50	3	3,628	0.08%
2023/09/25	5	84.26	1	84.40	84.40	4	3,647	0.11%
2023/09/22	9	82.78	7	83.81	83.90	2	3,658	0.05%
2023/09/21	16.1	82.69	1	83.30	83.10	15.1	3,731	0.40%
2023/09/20	19.2	84.30	4	84.58	83.80	15.2	3,726	0.41%
2023/09/19	8	85.79	2	85.10	85.30	6	3,716	0.16%
2023/09/18	8.1	87.05	14	87.55	86.50	-6	3,687	-0.16%
2023/09/15	7	87.30	41.2	87.26	88.00	-34.2	3,669	-0.93%
2023/09/14	0	0.00	31	84.32	84.40	-31	3,468	-0.89%
2023/09/13	5	82.14	2	81.00	81.10	3	3,336	0.09%
2023/09/12	0.1	81.30	2.5	81.98	82.10	-2.4	3,409	-0.07%
2023/09/11	0	0.00	2	81.35	81.40	-2	3,421	-0.06%
2023/09/08	8	82.01	4	81.65	81.10	4	3,384	0.12%
2023/09/07	6.3	82.75	10.8	82.48	82.60	-4.5	3,366	-0.13%
2023/09/06	2.2	80.15	4	79.45	79.10	-1.8	3,141	-0.06%
2023/09/05	2.1	77.75	5	77.86	78.00	-2.9	3,091	-0.09%
2023/09/04	1	76.00	0	0.00	75.90	1	3,127	0.03%
2023/09/01	4	75.93	4	76.00	75.90	0	3,179	0.00%
2023/08/31	1	75.39	2	75.30	74.60	-1	3,227	-0.03%
2023/08/30	3.1	73.68	4.3	73.25	74.00	-1.3	3,237	-0.04%
2023/08/29	1	70.30	3	71.13	71.60	-2	3,261	-0.06%
2023/08/28	7	70.10	6	70.20	70.00	1	3,396	0.03%
2023/08/25	0	0.00	1	69.50	70.40	-1	3,864	-0.03%
2023/08/24	3	70.33	0	0.00	70.50	3	3,987	0.08%
2023/08/22	1	70.40	0	0.00	70.00	1	4,483	0.02%
2023/08/21	0	0.00	8	70.84	70.90	-8	4,526	-0.18%
2023/08/18	0.1	70.90	0	0.00	70.80	0.1	4,585	0.00%
2023/08/17	0	0.00	0	71.70	71.50	0	4,649	0.00%
2023/08/16	0	0.00	1	68.90	70.20	-1	4,748	-0.02%
2023/08/15	2	69.75	0	0.00	70.00	2	4,851	0.04%
2023/08/14	1.5	68.25	6	69.33	68.30	-4.5	5,012	-0.09%
2023/08/10	1	75.60	1	74.10	74.30	0	5,432	0.00%
2023/08/09	4	76.55	0.3	77.40	76.30	3.7	5,468	0.07%
2023/08/08	0	0.00	1.1	76.43	76.50	-1.1	5,589	-0.02%
2023/08/07	2.3	76.92	1	77.21	77.40	1.3	5,980	0.02%
2023/08/04	3	77.00	1	75.90	76.90	2	6,023	0.03%
2023/08/02	11	77.41	5	76.30	76.70	6	6,144	0.10%
2023/08/01	5.2	78.70	5.2	79.71	78.70	0	6,218	0.00%
2023/07/31	6.1	77.94	3	79.65	78.00	3.1	6,274	0.05%
2023/07/28	6.1	79.69	5	79.06	78.70	1.1	6,365	0.02%
2023/07/27	7.1	76.79	9.1	76.89	77.30	-2	6,376	-0.03%
2023/07/26	3.1	73.69	1	74.00	73.40	2.1	6,357	0.03%
2023/07/25	7	75.69	0.4	75.96	75.60	6.7	6,422	0.10%
2023/07/24	4.3	75.60	11	75.50	75.10	-6.8	6,526	-0.10%
2023/07/21	1.2	76.59	0	0.00	77.50	1.2	6,553	0.02%
2023/07/20	0	0.00	3	78.23	78.40	-3	6,608	-0.05%
2023/07/19	1.1	77.60	1.1	77.37	77.20	0	6,638	0.00%
2023/07/18	3	78.03	0	0.00	77.60	3	6,699	0.04%
2023/07/17	0.1	77.50	0.5	78.16	79.10	-0.4	6,752	-0.01%
2023/07/14	2	77.80	1	78.20	77.70	1	6,804	0.01%
2023/07/13	8	79.23	10.1	79.53	78.10	-2.1	6,876	-0.03%
2023/07/12	2	78.40	0	0.00	78.40	2	6,990	0.03%
2023/07/11	1	79.80	5	78.80	79.30	-4	7,184	-0.06%
2023/07/10	2	77.30	6	76.90	76.70	-4	7,530	-0.05%
2023/07/07	4.6	78.18	20	77.30	77.40	-15.4	8,160	-0.19%
2023/07/06	10.3	80.88	3.8	80.62	80.40	6.5	8,835	0.07%
2023/07/05	26.2	80.71	0	0.00	80.50	26.2	8,981	0.29%
2023/07/04	1	81.30	0.2	80.88	81.30	0.8	9,253	0.01%
2023/07/03	8.1	81.63	3	81.70	81.50	5.1	9,335	0.05%
2023/06/30	2.7	82.19	0	0.00	82.10	2.7	9,685	0.03%
2023/06/29	3	82.70	0.3	83.30	81.70	2.7	9,764	0.03%
2023/06/28	4	81.00	1	80.40	80.10	3	9,688	0.03%
2023/06/27	2.3	81.26	3.4	80.32	80.00	-1.1	9,680	-0.01%
2023/06/26	2.1	81.49	2.5	81.68	81.30	-0.4	9,683	0.00%
2023/06/21	8.6	84.20	1	84.10	83.50	7.6	9,704	0.08%
2023/06/20	3.1	87.35	2	86.60	85.80	1.1	9,637	0.01%
2023/06/19	9.1	88.64	4	90.08	88.10	5.1	9,601	0.05%
2023/06/16	10	87.67	10.5	88.91	89.50	-0.5	9,541	-0.01%
2023/06/15	0.1	87.72	6.1	88.26	88.10	-6	9,426	-0.06%
2023/06/14	5	87.20	6.6	87.93	86.90	-1.6	9,389	-0.02%
2023/06/13	7	88.31	9	88.50	87.40	-2	9,374	-0.02%
2023/06/12	2.1	86.28	2	87.00	87.00	0.1	9,333	0.00%
2023/06/09	5.6	86.03	1	85.60	86.20	4.6	9,311	0.05%
2023/06/08	10.3	87.19	1.1	85.66	85.50	9.2	9,299	0.10%
2023/06/07	2.1	88.32	9.4	88.81	89.20	-7.3	9,253	-0.08%
2023/06/06	5.4	86.98	3	87.00	87.40	2.4	9,200	0.03%
2023/06/05	3	88.70	2.2	88.83	88.60	0.8	9,165	0.01%
2023/06/02	6.1	88.95	15.2	88.36	87.70	-9.1	9,175	-0.10%
2023/06/01	7.6	87.27	10.1	87.40	86.90	-2.4	9,233	-0.03%
2023/05/31	71	90.21	63.1	90.51	88.40	7.9	9,351	0.08%
2023/05/30	10.3	87.92	8.1	87.74	88.40	2.1	8,932	0.02%
2023/05/29	17.2	86.59	30	87.62	88.20	-12.9	8,924	-0.14%
2023/05/26	6.1	82.91	11.1	83.17	82.90	-5.1	8,674	-0.06%
2023/05/25	16.1	82.74	13	83.13	82.60	3.1	8,601	0.04%
2023/05/24	9	82.38	19.1	82.72	82.60	-10.1	8,610	-0.12%
2023/05/23	4.1	82.58	5.1	82.23	82.80	-1	8,640	-0.01%
2023/05/22	10.1	82.25	13	82.65	81.00	-2.9	8,641	-0.03%
2023/05/19	22	80.57	17	82.04	80.30	5	8,639	0.06%
2023/05/18	27	82.54	29.1	83.29	82.10	-2.1	8,575	-0.02%
2023/05/17	27.1	82.88	54	83.05	82.80	-26.9	8,470	-0.32%
2023/05/16	34	79.89	10.1	80.18	79.50	23.9	8,189	0.29%
2023/05/15	9	77.70	0	0.00	77.20	9	8,029	0.11%
2023/05/12	10	77.45	8	78.69	78.90	2	8,012	0.02%
2023/05/11	14.1	78.95	24.2	78.97	78.50	-10.1	7,903	-0.13%
2023/05/10	0.2	76.40	0.5	76.45	76.40	-0.3	7,560	0.00%
2023/05/09	8	75.92	0	0.00	76.50	8	7,550	0.11%
2023/05/08	14.1	76.85	13.4	77.35	77.10	0.7	7,487	0.01%
2023/05/05	9.1	75.56	4.1	75.17	75.00	5	7,472	0.07%
2023/05/04	18.5	76.01	3	77.17	75.50	15.5	7,669	0.20%
2023/05/03	19.1	78.02	2.1	77.32	77.30	17	7,660	0.22%
2023/05/02	2.5	80.34	0	0.00	80.30	2.5	7,633	0.03%
2023/04/28	4	81.55	8.2	81.13	81.00	-4.2	7,702	-0.05%
2023/04/27	10.1	79.98	2	79.45	79.20	8.1	7,606	0.11%
2023/04/26	2.1	78.25	1	78.60	78.60	1.1	7,507	0.01%
2023/04/25	5.1	80.90	7.2	81.23	79.60	-2.1	7,458	-0.03%
2023/04/24	1	83.90	3	83.10	83.10	-2	7,392	-0.03%
2023/04/21	10	84.54	31	83.21	82.90	-21	7,385	-0.28%
2023/04/20	10.1	86.53	4.2	85.93	85.20	5.9	7,404	0.08%
2023/04/19	23	89.44	1.1	89.14	87.50	21.9	7,393	0.30%
2023/04/18	19.1	89.93	20	89.14	88.50	-0.9	7,363	-0.01%
2023/04/17	31	89.36	23.1	90.05	90.20	7.9	7,372	0.11%
2023/04/14	37.3	90.03	22.2	89.04	88.30	15.1	7,251	0.21%
2023/04/13	38.4	91.54	42	91.25	89.30	-3.6	7,066	-0.05%
2023/04/12	62	92.25	68.6	92.92	95.40	-6.6	6,675	-0.10%
2023/04/11	50.1	87.91	134	89.37	90.40	-83.9	6,027	-1.39%	大賣/
2023/04/10	15.3	84.92	11	83.17	83.40	4.3	5,275	0.08%
2023/04/07	12	84.35	6.7	85.06	84.00	5.4	5,117	0.10%
2023/04/06	10.2	81.68	4	81.58	81.70	6.2	4,834	0.13%
2023/03/31	10	83.96	45.2	84.51	83.30	-35.1	4,761	-0.74%
2023/03/30	6.1	80.50	4	80.53	79.50	2	4,387	0.05%
2023/03/29	3	78.23	0	0.00	77.90	3	4,307	0.07%
2023/03/28	0	79.20	2	78.50	78.10	-2	4,332	-0.05%
2023/03/27	7	80.47	5.1	81.10	79.70	1.9	4,316	0.04%
2023/03/24	6.2	81.13	12	80.91	81.30	-5.9	4,288	-0.14%
2023/03/23	4	80.28	0	0.00	80.00	4	4,230	0.09%
2023/03/22	4	80.05	2	79.70	79.80	2	4,221	0.05%
2023/03/21	2	80.20	2	80.00	80.10	0	4,214	0.00%
2023/03/20	1	78.30	8.2	78.35	78.90	-7.2	4,193	-0.17%
2023/03/17	0	0.00	1	77.30	77.40	-1	4,189	-0.02%
2023/03/16	12.2	76.74	8	76.51	76.00	4.2	4,209	0.10%
2023/03/15	6	77.77	2	78.49	77.30	4	4,292	0.09%
2023/03/14	0	77.00	2	76.60	77.00	-2	4,350	-0.04%
2023/03/13	10	76.52	6.2	76.50	77.50	3.8	4,424	0.09%
2023/03/10	9	76.88	3	76.63	77.20	6	4,491	0.13%
2023/03/09	1	80.20	1	79.90	79.20	0	4,553	0.00%
2023/03/08	4	80.05	1	80.40	79.70	3	4,574	0.07%
2023/03/07	1	78.90	2	79.20	79.00	-1	4,603	-0.02%
2023/03/06	41	81.72	46	82.05	80.30	-5	4,617	-0.11%
2023/03/03	28	80.43	15.2	81.34	81.50	12.8	4,709	0.27%
2023/03/02	6	75.63	0	0.00	75.30	6	4,504	0.13%
2023/03/01	7.3	75.73	17	75.68	75.30	-9.7	4,497	-0.22%
2023/02/24	11.2	80.60	9.4	80.98	78.90	1.8	4,454	0.04%
2023/02/23	1	83.00	3.2	83.25	83.50	-2.1	4,434	-0.05%
2023/02/22	4	82.38	4	82.60	82.00	0	4,662	0.00%
2023/02/21	8	83.26	5.5	83.56	83.90	2.6	5,227	0.05%
2023/02/20	0	0.00	6	82.70	82.90	-6	5,457	-0.11%
2023/02/17	25	81.15	20.2	81.64	80.70	4.9	5,453	0.09%
2023/02/16	1	80.50	4	80.50	81.10	-3	5,428	-0.06%
2023/02/14	4	77.90	2	78.00	78.30	2	5,519	0.04%
2023/02/13	0	0.00	6	77.57	76.70	-6	5,568	-0.11%
2023/02/10	2	79.15	1	78.70	78.60	1	5,608	0.02%
2023/02/09	0	0.00	3	79.77	79.40	-3	5,636	-0.05%
2023/02/08	4	80.63	2	80.45	80.40	2	5,649	0.04%
2023/02/07	1.3	79.76	0	79.60	79.70	1.2	5,645	0.02%
2023/02/06	6	79.30	1.1	81.09	79.60	4.9	5,676	0.09%
2023/02/03	8.2	81.70	9	81.58	81.50	-0.9	5,641	-0.02%
2023/02/02	21.1	82.23	23.2	82.29	82.70	-2.1	5,594	-0.04%
2023/02/01	4	77.90	31	78.59	79.00	-27	5,494	-0.49%
2023/01/31	3	76.50	8.5	76.68	77.80	-5.5	5,401	-0.10%
2023/01/30	22	76.25	15	75.28	76.40	7	5,323	0.13%
2023/01/17	3	72.20	3.5	72.34	72.50	-0.5	5,237	-0.01%
2023/01/16	1	71.90	1	71.70	71.80	0	5,278	0.00%
2023/01/13	0	0.00	1	72.00	71.00	-1	5,309	-0.02%
2023/01/12	0	72.60	2	72.85	72.20	-2	5,361	-0.04%
2023/01/11	4	73.18	3	72.97	72.90	1	5,391	0.02%
2023/01/10	4	73.45	10	73.41	72.80	-6	5,429	-0.11%
2023/01/09	2	71.75	12	72.01	72.00	-10	5,357	-0.19%
2023/01/06	12	70.92	15	69.85	71.00	-3	5,343	-0.06%
2023/01/05	7	70.40	3	70.67	69.30	4	5,345	0.07%
2023/01/04	3	68.27	0	0.00	68.20	3	5,307	0.06%
2023/01/03	1	65.90	2	66.15	67.40	-1	5,384	-0.02%
2022/12/29	1	64.80	1	65.40	65.50	0	5,502	0.00%
2022/12/28	0	0.00	0.1	65.10	64.50	-0.1	5,798	0.00%
2022/12/27	0	0.00	1	66.50	66.60	-1	5,940	-0.02%
2022/12/23	4.3	65.61	0	0.00	66.20	4.3	6,004	0.07%
2022/12/22	1.1	67.07	0	0.00	66.20	1.1	6,016	0.02%
2022/12/21	1	66.30	1	66.40	66.30	0	6,041	0.00%
2022/12/20	1.1	67.78	0	0.00	66.70	1.1	6,045	0.02%
2022/12/19	0	0.00	2	70.15	70.10	-2	6,068	-0.03%
2022/12/16	0	0.00	4	69.85	69.80	-4	6,088	-0.07%
2022/12/15	1	70.70	2	70.60	71.00	-1	6,109	-0.02%
2022/12/14	1	71.10	2	71.10	71.10	-1	6,116	-0.02%
2022/12/13	0	0.00	1	70.60	70.70	-1	6,106	-0.02%
2022/12/09	1	70.10	0	0.00	69.80	1	6,104	0.02%
2022/12/08	2	69.55	0	0.00	69.60	2	6,106	0.03%
2022/12/07	12	70.61	2	71.45	69.50	10	6,099	0.16%
2022/12/06	7	73.66	12	73.60	72.50	-5	6,032	-0.08%
2022/12/05	4	76.43	4	76.83	76.30	0	5,967	0.00%
2022/12/02	9.1	76.07	8	75.99	76.10	1.1	5,958	0.02%
2022/12/01	6	74.93	9	75.04	75.00	-3	5,905	-0.05%
2022/11/30	2	72.65	2	72.80	72.90	0	5,877	0.00%
2022/11/29	8	71.45	6	71.47	71.50	2	5,948	0.03%
2022/11/28	2	72.55	1	72.80	72.80	1	5,931	0.02%
2022/11/25	69.1	72.90	62	72.81	72.60	7.1	5,916	0.12%
2022/11/24	5	76.12	4.1	76.68	76.90	1	5,713	0.02%
2022/11/23	4	75.38	13	75.18	75.10	-9	5,706	-0.16%
2022/11/22	2	74.80	5	74.58	74.50	-3	5,738	-0.05%
2022/11/21	9.3	76.87	7.1	76.71	75.50	2.3	5,732	0.04%
2022/11/18	12	78.98	12.1	78.97	77.30	-0.1	5,687	0.00%
2022/11/17	52.4	78.10	107	77.52	78.80	-54.7	5,449	-1.00%	大賣/
2022/11/16	49	74.12	37.5	75.71	78.20	11.5	4,874	0.24%
2022/11/15	35	71.12	6	70.98	71.10	29	4,611	0.63%
2022/11/14	5.2	70.44	5	70.06	70.60	0.2	4,618	0.00%
2022/11/11	8	70.61	5.1	71.18	71.10	2.9	4,619	0.06%
2022/11/10	1	67.90	2	67.55	68.00	-1	4,493	-0.02%
2022/11/09	1	67.90	2	68.10	67.80	-1	4,664	-0.02%
2022/11/08	5	67.16	7	67.24	66.50	-2	4,761	-0.04%
2022/11/07	2	66.00	10	66.67	66.40	-8	4,790	-0.17%
2022/11/04	1	64.70	9	65.60	65.60	-8	4,774	-0.17%
2022/11/03	3	63.90	5.1	64.90	65.00	-2.1	4,775	-0.04%
2022/11/02	12	61.90	32	63.30	63.60	-20	4,769	-0.42%
2022/11/01	14	62.62	1	62.40	62.20	13	4,755	0.27%
2022/10/31	8	62.60	2	63.05	62.40	6	4,775	0.13%
2022/10/28	17	61.65	4	61.85	62.40	13	4,779	0.27%
2022/10/27	2	64.80	6	64.78	65.50	-4	4,668	-0.09%
2022/10/26	0	0.00	1	63.70	63.70	-1	4,718	-0.02%
2022/10/25	1	65.70	24	64.95	63.90	-23	4,773	-0.48%
2022/10/24	11	67.30	3	66.30	65.20	8	4,779	0.17%
2022/10/21	14	66.68	3	66.30	65.10	11	4,787	0.23%
2022/10/20	5	65.62	6.1	65.74	67.60	-1.1	4,789	-0.02%
2022/10/19	11	66.53	11	67.03	65.60	0	4,846	0.00%
2022/10/18	4	67.05	14	67.37	67.50	-10	4,834	-0.21%
2022/10/17	1	63.00	2	63.00	66.00	-1	4,872	-0.02%
2022/10/14	15	63.96	24.3	64.97	64.60	-9.3	4,999	-0.19%
2022/10/13	6.1	61.60	5	61.80	60.50	1.1	5,060	0.02%
2022/10/12	12.1	62.92	17.2	63.75	63.50	-5.1	5,071	-0.10%
2022/10/11	13	63.63	2	64.40	63.10	11	5,096	0.22%
2022/10/07	2	69.00	3	68.77	68.50	-1	5,077	-0.02%
2022/10/06	4	70.33	0	0.00	70.10	4	5,125	0.08%
2022/10/05	37.3	71.46	40	70.97	71.50	-2.7	5,108	-0.05%
2022/10/04	3	69.62	33	69.19	70.40	-30	4,902	-0.61%
2022/10/03	0	64.75	2	64.85	64.90	-2	4,804	-0.04%
2022/09/30	1	61.10	7	60.69	63.80	-6	4,937	-0.12%
2022/09/29	5.1	61.31	6	62.53	61.90	-0.9	5,048	-0.02%
2022/09/28	20	62.93	27	61.52	60.30	-7	5,160	-0.14%
2022/09/27	14	63.26	16	63.88	64.60	-2	5,367	-0.04%
2022/09/26	7.3	64.28	6	64.22	62.80	1.3	5,531	0.02%
2022/09/23	8	68.06	7	67.41	67.10	1	5,785	0.02%
2022/09/22	14	66.70	12	67.27	67.80	2	5,973	0.03%
2022/09/21	1	68.10	2	67.80	67.80	-1	6,012	-0.02%
2022/09/20	0	0.00	5	69.20	69.10	-5	6,079	-0.08%
2022/09/19	6	69.18	0	0.00	68.80	6	6,173	0.10%
2022/09/16	4	70.75	0	0.00	70.00	4	6,316	0.06%
2022/09/15	0	72.00	2.1	72.08	70.80	-2	6,468	-0.03%
2022/09/14	1	71.20	1	69.60	71.60	0	6,651	0.00%
2022/09/13	2	72.70	8	73.31	72.30	-6	6,813	-0.09%
2022/09/12	4	72.25	7.1	72.02	72.00	-3.1	6,959	-0.04%
2022/09/08	5	68.90	13	70.07	71.10	-8	7,043	-0.11%
2022/09/07	6.4	69.54	2	69.10	69.00	4.4	7,130	0.06%
2022/09/06	13	70.62	11	71.20	70.10	2	7,286	0.03%
2022/09/05	14	74.21	9.2	73.17	72.00	4.9	7,391	0.07%
2022/09/02	5	76.60	40	77.03	76.20	-35	7,353	-0.48%
2022/09/01	9	78.28	10	78.16	77.50	-1	7,355	-0.01%
2022/08/31	7	79.41	4	79.03	79.60	3	7,426	0.04%
2022/08/30	25	78.76	6	78.90	79.40	19	7,440	0.26%
2022/08/29	10.2	79.11	6	79.33	78.80	4.2	7,428	0.06%
2022/08/26	8.2	83.31	15	83.73	82.80	-6.8	7,448	-0.09%
2022/08/25	4	82.00	6	81.78	82.30	-2	7,486	-0.03%
2022/08/24	22	80.39	0	0.00	79.80	22	7,643	0.29%
2022/08/23	4	80.35	2	80.65	81.00	2	7,740	0.03%
2022/08/22	20	82.02	0	0.00	81.20	20	7,891	0.25%
2022/08/19	27	83.03	14	83.58	83.10	13	7,889	0.16%
2022/08/18	7	81.21	9	82.77	82.80	-2	7,910	-0.03%
2022/08/17	6.2	82.36	3	82.40	82.50	3.2	7,902	0.04%
2022/08/16	18.4	84.02	26	83.74	82.90	-7.6	8,001	-0.09%
2022/08/15	21	83.11	8.1	82.69	84.20	12.9	7,872	0.16%
2022/08/12	14	79.94	4	78.78	80.00	10	7,777	0.13%
2022/08/11	3	77.53	5	77.94	77.00	-2	7,792	-0.03%
2022/08/10	9	76.87	1	76.50	76.50	8	7,955	0.10%
2022/08/09	1	77.40	2	77.90	77.80	-1	8,009	-0.01%
2022/08/08	2.3	77.46	3	77.40	78.00	-0.7	8,061	-0.01%
2022/08/05	13	79.72	1	79.80	79.60	12	8,109	0.15%
2022/08/04	0	0.00	9	76.63	77.80	-9	8,163	-0.11%
2022/08/03	11	78.98	2	79.60	77.40	9	8,206	0.11%
2022/08/02	3	79.63	0	0.00	79.50	3	8,304	0.04%
2022/08/01	11	81.00	2	81.80	82.20	9	8,384	0.11%
2022/07/29	19	82.19	3	82.60	81.50	16	8,425	0.19%
2022/07/28	1	83.60	12	81.63	80.80	-11	8,610	-0.13%
2022/07/27	10	81.75	4	82.25	82.40	6	8,678	0.07%
2022/07/26	6	82.00	2	81.70	81.90	4	8,798	0.05%
2022/07/25	6	86.25	1	86.00	85.60	5	8,920	0.06%
2022/07/22	12	87.46	5	87.06	87.00	7	9,113	0.08%
2022/07/21	6.1	87.19	9	87.78	88.50	-2.9	9,241	-0.03%
2022/07/20	4	84.18	11	84.54	84.00	-7	9,196	-0.08%
2022/07/19	2	82.00	3	82.27	82.80	-1	9,297	-0.01%
2022/07/18	3	82.80	153	82.77	82.60	-150	9,398	-1.60%	大賣/鉅額交易
2022/07/15	3	79.87	0	0.00	80.40	3	9,592	0.03%
2022/07/14	1	77.00	7	79.86	80.20	-6	9,771	-0.06%
2022/07/13	4	78.53	5	78.42	77.50	-1	9,966	-0.01%
2022/07/12	15	77.27	4	77.23	76.00	11	10,015	0.11%
2022/07/11	6	80.65	0	0.00	80.50	6	10,031	0.06%
2022/07/08	7.2	82.07	32	82.18	82.20	-24.9	10,086	-0.25%
2022/07/07	5	78.12	15	77.79	79.20	-10	10,103	-0.10%
2022/07/06	14	78.52	26	78.23	76.90	-12	10,163	-0.12%
2022/07/05	33	79.18	22	79.28	80.30	11	10,364	0.11%
2022/07/04	13	77.51	10	76.74	76.60	3	10,261	0.03%
2022/07/01	29	78.93	35	76.97	74.10	-6	10,284	-0.06%
2022/06/30	21	91.04	21	91.23	88.80	0	10,065	0.00%
2022/06/29	9	97.21	21	96.46	96.40	-12	9,984	-0.12%
2022/06/28	28	99.42	5	101.70	98.90	23	10,019	0.23%
2022/06/27	16	101.41	8	101.88	101.50	8	10,126	0.08%
2022/06/24	10	100.73	15	100.03	99.50	-5	10,231	-0.05%
2022/06/23	9	96.30	8	96.91	97.40	1	10,307	0.01%
2022/06/22	13	97.81	5	100.68	95.70	8	10,628	0.08%
2022/06/21	5	101.32	22.2	100.94	103.00	-17.2	11,029	-0.16%
2022/06/20	19	99.94	25	98.24	95.10	-6	11,328	-0.05%
2022/06/17	5	102.41	11	102.77	102.50	-6	11,562	-0.05%
2022/06/16	3	107.67	4	108.88	104.50	-1	11,948	-0.01%
2022/06/15	9	107.83	13	108.88	108.00	-4	13,104	-0.03%
2022/06/14	14	107.82	21	108.40	110.00	-7	13,672	-0.05%
2022/06/13	7	111.50	7	112.00	112.00	0	13,762	0.00%
2022/06/10	5	115.50	3	115.17	115.50	2	13,981	0.01%
2022/06/09	13.2	116.77	2	117.75	117.00	11.2	14,163	0.08%
2022/06/08	5	121.30	2	122.00	120.50	3	14,185	0.02%
2022/06/07	1	121.00	2	120.50	121.00	-1	14,437	-0.01%
2022/06/06	9	121.50	5.1	121.70	121.50	4	14,772	0.03%
2022/06/02	2.1	124.23	4	123.50	122.50	-2	15,282	-0.01%
2022/06/01	63	126.52	48	126.05	125.00	15	15,673	0.10%
2022/05/31	14	122.57	5.3	122.86	124.00	8.7	16,283	0.05%
2022/05/30	29.2	121.25	31	120.89	123.00	-1.8	17,589	-0.01%
2022/05/27	3	115.67	5	115.90	116.00	-2	17,808	-0.01%
2022/05/26	4	114.13	5	115.00	114.00	-1	17,874	-0.01%
2022/05/25	9	115.56	22	116.02	116.00	-13	17,954	-0.07%
2022/05/24	16	116.84	2	115.25	114.00	14	18,134	0.08%
2022/05/23	2.1	118.49	6	118.75	119.00	-3.9	18,170	-0.02%
2022/05/20	5	118.90	1	118.50	118.50	4	18,456	0.02%
2022/05/19	10	118.65	9	117.78	119.50	1	18,747	0.01%
2022/05/18	13	123.65	9	123.56	121.00	4	19,272	0.02%
2022/05/17	11	120.59	2	121.00	121.00	9	19,361	0.05%
2022/05/16	3	117.67	3	119.50	117.00	0	19,571	0.00%
2022/05/13	1	116.50	5	118.70	119.00	-4	19,507	-0.02%
2022/05/12	10	116.85	14	117.43	115.00	-4	19,454	-0.02%
2022/05/11	5	118.10	1	118.50	117.00	4	19,382	0.02%
2022/05/10	6.1	115.94	14	115.82	120.00	-7.9	19,310	-0.04%
2022/05/09	17	117.88	9	118.28	116.00	8	19,198	0.04%
2022/05/06	1	122.50	5	122.50	123.50	-4	19,095	-0.02%
2022/05/05	8	125.13	35.2	126.09	126.50	-27.2	19,026	-0.14%
2022/05/04	36.2	121.25	10	123.45	121.50	26.2	18,865	0.14%
2022/05/03	11	121.45	10	122.40	121.00	1	18,774	0.01%
2022/04/29	39	127.50	14	129.29	125.00	25	18,676	0.13%
2022/04/28	17.1	121.87	21	123.52	124.50	-3.9	18,491	-0.02%
2022/04/27	11.1	117.54	5	119.50	121.00	6.1	18,314	0.03%
2022/04/26	13	122.35	15	123.47	122.00	-2	18,132	-0.01%
2022/04/25	27	123.69	14	124.46	121.50	13	18,061	0.07%
2022/04/22	23.1	129.39	14	128.93	130.50	9.1	17,913	0.05%
2022/04/21	22	127.57	36	128.81	133.00	-14	17,886	-0.08%
2022/04/20	66	122.82	72	123.46	124.50	-6	17,748	-0.03%
2022/04/19	36.1	125.08	9	124.89	122.50	27.1	17,593	0.15%
2022/04/18	12	129.67	12	131.00	129.00	0	17,419	0.00%
2022/04/15	7.1	132.75	3	135.00	132.00	4.1	17,359	0.02%
2022/04/14	4	134.13	7	135.29	133.50	-3	17,365	-0.02%
2022/04/13	23.1	133.42	11	132.77	133.00	12.1	17,319	0.07%
2022/04/12	21.1	135.72	9	133.06	133.00	12.1	17,198	0.07%
2022/04/11	47.5	139.36	3	140.33	135.50	44.5	17,021	0.26%
2022/04/08	14	150.04	7	149.79	150.50	7	16,700	0.04%
2022/04/07	43	155.13	4	149.88	149.00	39	16,589	0.24%
2022/04/06	7	157.00	2.2	159.54	160.50	4.8	16,406	0.03%
2022/04/01	17	158.65	4.1	159.50	159.00	12.9	16,356	0.08%
2022/03/31	16	161.72	12.2	163.13	161.00	3.9	16,272	0.02%
2022/03/30	22.2	167.34	62	166.15	165.00	-39.9	16,271	-0.24%
2022/03/29	32	165.55	10	164.75	165.00	22	16,223	0.14%
2022/03/28	11	161.27	13	159.12	165.50	-2	16,260	-0.01%
2022/03/25	103.1	164.67	74.5	164.93	163.00	28.6	16,180	0.18%	大買/
2022/03/24	57	174.61	15	173.67	171.50	42	15,809	0.27%
2022/03/23	32	178.06	40.7	178.09	178.00	-8.7	15,302	-0.06%
2022/03/22	75	170.87	92	171.76	178.00	-17	14,991	-0.11%
2022/03/21	29.3	176.44	31	176.07	173.50	-1.7	14,718	-0.01%
2022/03/18	110.2	176.95	100.1	177.95	176.50	10.1	14,344	0.07%	大買/
2022/03/17	26	170.83	126.6	171.62	174.00	-100.6	13,091	-0.77%	大賣/
2022/03/16	16	157.34	53	157.05	158.50	-37	12,472	-0.30%
2022/03/15	61.3	158.33	37	156.45	153.50	24.3	12,314	0.20%
2022/03/14	51	161.88	14	161.54	164.00	37	12,172	0.30%
2022/03/11	2	156.00	9.2	157.11	157.50	-7.2	12,204	-0.06%
2022/03/10	14	158.43	11	159.23	158.50	3	12,308	0.02%
2022/03/09	14.3	158.10	16	157.47	153.50	-1.7	12,373	-0.01%
2022/03/08	135	158.79	18	159.92	157.00	117	12,531	0.93%	大買/鉅額交易
2022/03/07	37.1	162.27	25.1	160.88	162.00	12.1	12,232	0.10%
2022/03/04	151.5	172.53	59.1	172.42	169.00	92.5	11,928	0.78%	大買/
2022/03/03	64.4	170.23	105.8	172.15	171.50	-41.4	11,303	-0.37%	大賣/
2022/03/02	27	153.80	36	153.17	160.00	-9	10,054	-0.09%
2022/03/01	6	148.41	7	148.43	148.50	-1	9,749	-0.01%
2022/02/25	19.2	145.59	23.2	145.77	143.50	-4	9,824	-0.04%
2022/02/24	22.5	145.34	10.1	141.80	141.50	12.4	9,881	0.13%
2022/02/23	27.2	151.95	20	152.35	151.00	7.2	10,236	0.07%
2022/02/22	27.4	153.65	9	156.17	151.50	18.3	10,368	0.18%
2022/02/21	46.2	164.46	45	162.40	161.00	1.2	10,231	0.01%
2022/02/18	70	159.69	100	160.17	162.50	-30	10,224	-0.29%
2022/02/17	20.1	155.14	12	152.96	151.50	8.1	9,904	0.08%
2022/02/16	12	152.04	28.3	152.28	155.50	-16.3	9,991	-0.16%
2022/02/15	3	141.83	0	0.00	141.50	3	10,092	0.03%
2022/02/14	2	143.00	2	142.25	142.00	0	10,733	0.00%
2022/02/11	2	147.25	5	148.30	147.00	-3	10,937	-0.03%
2022/02/10	3	147.17	6	148.00	148.50	-3	11,265	-0.03%
2022/02/09	5.1	148.20	14.4	148.74	150.00	-9.3	11,402	-0.08%
2022/02/08	11	146.55	8	146.31	146.00	3	11,481	0.03%
2022/02/07	4	140.75	2	143.00	143.00	2	11,584	0.02%
2022/01/26	3	142.00	3	142.00	141.00	0	11,768	0.00%
2022/01/25	9.1	138.38	21	137.60	137.00	-12	12,210	-0.10%
2022/01/24	6	135.67	11	137.45	140.50	-5	12,678	-0.04%
2022/01/21	14	140.96	5	138.60	139.00	9	13,031	0.07%
2022/01/20	1	146.00	2	145.00	146.00	-1	13,503	-0.01%
2022/01/19	12	146.54	5	144.60	144.50	7	13,633	0.05%
2022/01/18	7.4	149.95	15	150.80	148.00	-7.6	13,849	-0.05%
2022/01/17	10.1	149.00	1	148.00	150.00	9.1	14,101	0.06%
2022/01/14	7	147.79	38	146.63	149.50	-31	14,265	-0.22%
2022/01/13	21.1	144.67	7	145.57	144.50	14.1	14,534	0.10%
2022/01/12	8.1	147.68	5.1	147.28	148.50	3	14,498	0.02%
2022/01/11	13.1	147.02	4	147.25	145.00	9.1	14,569	0.06%
2022/01/10	7.2	152.15	11	151.55	152.00	-3.9	14,535	-0.03%
2022/01/07	35	150.34	13.1	149.13	148.50	21.9	14,682	0.15%
2022/01/06	5.1	156.49	9.1	156.19	155.00	-4	14,744	-0.03%
2022/01/05	14	159.00	4	159.00	158.00	10	14,851	0.07%
2022/01/04	5.2	162.37	1	162.00	161.50	4.2	14,915	0.03%
2022/01/03	0	0.00	9	163.50	164.50	-9	15,049	-0.06%
2021/12/30	1	165.00	9	164.89	165.00	-8	15,181	-0.05%
2021/12/29	8	164.19	2	163.50	163.00	6	15,371	0.04%
2021/12/28	4	166.13	1	167.50	165.50	3	15,706	0.02%
2021/12/27	1	168.00	5	167.40	168.00	-4	16,035	-0.02%
2021/12/24	18	167.39	10	166.65	165.50	8	16,183	0.05%
2021/12/23	21	166.36	47	167.67	169.00	-26	16,265	-0.16%
2021/12/22	28	167.48	13	168.81	165.00	15	16,277	0.09%
2021/12/21	4	165.88	11.1	166.72	164.50	-7.1	16,226	-0.04%
2021/12/20	7	164.07	2.5	166.80	163.50	4.5	16,291	0.03%
2021/12/17	17	163.50	9.1	163.56	163.50	8	16,348	0.05%
2021/12/16	6	166.17	19.1	165.84	167.50	-13.1	16,456	-0.08%
2021/12/15	8.2	158.37	26	159.48	161.00	-17.8	16,484	-0.11%
2021/12/14	26.1	155.07	17	154.15	154.00	9.1	16,523	0.06%
2021/12/13	20	159.23	16	160.34	160.00	4	16,597	0.02%
2021/12/10	36.1	159.76	25.6	159.33	159.00	10.5	16,904	0.06%
2021/12/09	24.1	165.13	14	166.93	164.50	10.1	16,928	0.06%
2021/12/08	19	166.61	22	166.43	164.00	-3	17,062	-0.02%
2021/12/07	25	168.68	11.1	167.82	166.00	14	17,168	0.08%
2021/12/06	18.1	172.20	26.7	171.92	173.00	-8.6	17,134	-0.05%
2021/12/03	34	171.88	35.4	171.92	171.00	-1.4	17,146	-0.01%
2021/12/02	48.6	169.37	166	168.20	167.00	-117.5	17,226	-0.68%	大賣/鉅額交易
2021/12/01	18.6	164.10	40.2	165.13	167.50	-21.6	16,882	-0.13%
2021/11/30	17	160.62	26	161.58	161.00	-9	16,847	-0.05%
2021/11/29	17	152.68	12.4	154.77	156.00	4.6	17,080	0.03%
2021/11/26	12.2	156.21	16.1	155.84	155.50	-3.9	17,360	-0.02%
2021/11/25	15	160.57	23	159.20	158.50	-8	17,456	-0.05%
2021/11/24	9	160.67	15.2	159.80	162.00	-6.2	17,501	-0.04%
2021/11/23	33	161.32	18.3	161.41	161.00	14.7	17,568	0.08%
2021/11/22	31.3	164.96	50.4	165.67	165.00	-19.1	17,742	-0.11%
2021/11/19	101	159.98	128.1	159.66	157.00	-27.1	17,541	-0.15%	大買/大賣/
2021/11/18	26.2	165.18	28.2	167.01	164.00	-2	17,641	-0.01%
2021/11/17	102	166.62	11.1	165.40	165.00	90.9	17,841	0.51%	大買/
2021/11/16	49.3	161.63	40.2	162.99	163.50	9.1	18,130	0.05%
2021/11/15	17.1	161.38	21.1	161.58	158.00	-4	18,522	-0.02%
2021/11/12	32	158.75	44	157.25	156.50	-12	19,245	-0.06%
2021/11/11	62.1	158.31	53.5	158.05	155.00	8.6	19,449	0.04%
2021/11/10	8.2	146.45	26.2	148.86	151.50	-18.1	19,775	-0.09%
2021/11/09	21.2	147.06	60.4	147.11	148.50	-39.2	20,183	-0.19%
2021/11/08	21	140.40	20	139.80	139.00	1	20,294	0.00%
2021/11/05	9.3	142.92	25	143.28	144.50	-15.7	20,862	-0.08%
2021/11/04	11	142.00	17.1	142.82	141.50	-6.1	21,186	-0.03%
2021/11/03	9.1	141.16	15.1	142.25	144.00	-6.1	21,558	-0.03%
2021/11/02	57.2	148.74	32.6	146.85	143.00	24.6	21,513	0.11%
2021/11/01	79	147.49	97.4	147.90	147.50	-18.4	21,303	-0.09%
2021/10/29	45.3	143.53	46.2	143.40	142.50	-0.9	21,128	0.00%
2021/10/28	40.5	140.91	62.6	141.41	142.50	-22.1	20,966	-0.11%
2021/10/27	7	134.50	25	134.50	134.50	-18	20,899	-0.09%
2021/10/26	15	134.30	84.2	134.39	130.50	-69.2	21,149	-0.33%
2021/10/25	136.1	130.87	63.2	129.12	132.00	72.9	21,707	0.34%	大買/
2021/10/22	17	125.15	38	126.24	128.00	-21	22,361	-0.09%
2021/10/21	44	124.93	32	124.53	123.00	12	23,211	0.05%
2021/10/20	10	120.00	23	120.39	120.00	-13	23,493	-0.06%
2021/10/19	23	121.98	15	121.37	121.00	8	25,066	0.03%
2021/10/18	9	118.00	8	119.44	118.50	1	26,206	0.00%
2021/10/15	17	119.47	6.1	119.59	118.00	11	27,347	0.04%
2021/10/14	2	116.00	11.2	115.96	116.50	-9.2	28,322	-0.03%
2021/10/13	23.1	113.74	10	112.90	111.50	13.1	28,502	0.05%
2021/10/12	29	117.84	88	117.37	117.00	-59	28,564	-0.21%
2021/10/08	22	122.32	17	120.59	119.50	5	28,733	0.02%
2021/10/07	5.2	123.12	11.4	123.43	123.00	-6.1	28,944	-0.02%
2021/10/06	29	117.90	35	119.80	117.50	-6	29,236	-0.02%
2021/10/05	126.2	114.76	72.4	115.18	119.50	53.9	29,528	0.18%	大買/
2021/10/04	29.7	116.61	46.3	114.93	113.00	-16.6	29,546	-0.06%
2021/10/01	25.1	125.21	14.3	123.57	122.50	10.9	29,663	0.04%
2021/09/30	36.4	127.61	23	129.13	131.00	13.4	30,246	0.04%
2021/09/29	35.3	127.71	28	128.14	129.00	7.3	30,977	0.02%
2021/09/28	6	134.33	6.4	135.16	132.50	-0.4	32,629	0.00%
2021/09/27	61	135.09	75	135.79	136.00	-14	33,739	-0.04%
2021/09/24	6	128.83	10	130.90	132.00	-4	34,646	-0.01%
2021/09/23	50.1	129.57	45	128.60	127.00	5.1	35,414	0.01%
2021/09/22	34.1	131.97	29.1	131.43	130.00	5	35,954	0.01%
2021/09/17	8.1	127.68	19.1	131.21	133.00	-11	37,050	-0.03%
2021/09/16	17	126.71	16	127.88	128.00	1	38,257	0.00%
2021/09/15	40.4	126.91	25	125.10	126.00	15.4	38,955	0.04%
2021/09/14	23.4	133.84	19.2	133.90	132.50	4.2	38,952	0.01%
2021/09/13	52	139.83	12	138.38	137.00	40	38,962	0.10%
2021/09/10	15	137.03	38	139.42	141.00	-23	39,056	-0.06%
2021/09/09	8.1	135.90	31	136.32	138.00	-22.9	38,969	-0.06%
2021/09/08	7.3	133.12	16.2	133.83	134.00	-8.9	38,931	-0.02%
2021/09/07	54.3	134.16	28	133.75	133.50	26.3	38,964	0.07%
2021/09/06	12	138.04	18	138.31	136.50	-6	38,825	-0.02%
2021/09/03	12.1	140.37	19.1	139.37	139.00	-7.1	38,888	-0.02%
2021/09/02	49	143.36	9.1	143.24	140.00	39.9	38,937	0.10%
2021/09/01	10.7	143.89	46.3	143.73	148.00	-35.6	38,896	-0.09%
2021/08/31	22.1	140.07	20	141.35	140.00	2.1	38,843	0.01%
2021/08/30	9.1	139.72	30	139.32	139.50	-21	39,138	-0.05%
2021/08/27	16.1	138.66	17	139.29	139.00	-0.9	39,411	0.00%
2021/08/26	37	143.03	23.2	141.73	140.00	13.9	39,495	0.04%
2021/08/25	29.2	139.68	55	140.31	142.00	-25.8	39,566	-0.07%
2021/08/24	63.9	139.90	36	139.75	135.50	27.8	40,059	0.07%
2021/08/23	66.4	139.40	63.1	140.36	140.00	3.2	40,213	0.01%
2021/08/20	55.2	133.78	82	132.66	133.00	-26.8	40,683	-0.07%
2021/08/19	56.4	134.73	45	135.18	130.50	11.4	40,705	0.03%
2021/08/18	91	134.85	59	135.68	143.00	32	41,179	0.08%
2021/08/17	57.3	137.63	37	135.92	132.50	20.3	41,023	0.05%
2021/08/16	50.1	139.47	88.4	138.32	143.50	-38.3	41,087	-0.09%
2021/08/13	92.5	142.91	27.2	143.49	140.50	65.2	40,593	0.16%
2021/08/12	50.4	158.31	40	158.18	156.00	10.4	40,534	0.03%
2021/08/11	46.6	162.35	24	162.44	160.00	22.6	40,888	0.06%
2021/08/10	17.2	171.27	15.5	171.65	173.00	1.7	40,474	0.00%
2021/08/09	28	172.79	65.1	173.83	170.00	-37.1	40,505	-0.09%
2021/08/06	31	183.06	51	182.33	182.50	-20	40,913	-0.05%
2021/08/05	23.5	183.74	52.1	182.70	185.00	-28.6	41,731	-0.07%
2021/08/04	74	183.73	49.1	185.14	182.00	25	42,340	0.06%
2021/08/03	27.5	185.99	11.2	186.41	185.50	16.3	42,249	0.04%
2021/08/02	32.3	186.68	29.5	185.05	183.00	2.8	42,628	0.01%
2021/07/30	60.2	184.71	37	184.93	180.50	23.2	42,590	0.05%
2021/07/29	178.9	181.50	182	179.56	188.50	-3.1	42,758	-0.01%	大買/大賣/
2021/07/28	113.2	181.50	84	180.99	175.00	29.2	42,512	0.07%	大買/
2021/07/27	195.1	203.06	180.6	203.65	194.00	14.5	42,076	0.03%	大買/大賣/
2021/07/26	44.3	202.56	39.5	203.15	201.50	4.8	41,419	0.01%
2021/07/23	162.1	202.31	107	202.35	197.00	55.1	41,083	0.13%	大買/大賣/
2021/07/22	64.1	188.56	156.4	192.06	196.50	-92.3	39,927	-0.23%	大賣/
2021/07/21	61.5	180.42	105.8	181.24	179.00	-44.3	38,802	-0.11%	大賣/
2021/07/20	141.8	175.86	136	176.66	173.00	5.8	37,735	0.02%	大買/大賣/
2021/07/19	34.2	163.85	65.4	165.86	172.50	-31.2	36,614	-0.09%
2021/07/16	35	164.71	10	163.90	163.50	25	36,415	0.07%
2021/07/15	33	163.47	30	164.15	164.50	3	36,323	0.01%
2021/07/14	60.4	159.39	29	158.40	159.00	31.4	36,166	0.09%
2021/07/13	56	168.45	74	168.76	162.00	-18	35,852	-0.05%
2021/07/12	71	169.49	60.6	170.47	171.00	10.4	35,506	0.03%
2021/07/09	78.5	165.91	59	165.43	164.50	19.5	35,077	0.06%
2021/07/08	120.3	168.72	115.1	167.87	166.00	5.2	34,874	0.01%	大買/大賣/
2021/07/07	94	169.71	95.1	166.90	165.00	-1.1	35,149	0.00%
2021/07/06	83.1	173.65	110	173.81	172.50	-26.9	35,027	-0.08%	大賣/
2021/07/05	213.2	180.74	170.3	179.24	170.00	42.9	35,270	0.12%	大買/大賣/
2021/07/02	91.1	164.60	132.7	167.12	174.00	-41.5	34,121	-0.12%	大賣/
2021/07/01	152	165.03	87	165.25	158.50	65	33,859	0.19%	大買/
2021/06/30	159.1	156.84	204.7	157.61	163.00	-45.6	33,203	-0.14%	大買/大賣/
2021/06/29	94.5	155.28	77	153.31	154.00	17.5	32,843	0.05%
2021/06/28	85.8	153.34	88.2	155.03	154.00	-2.4	32,911	-0.01%
2021/06/25	103.2	141.48	160.5	144.33	146.50	-57.3	32,506	-0.18%	大買/大賣/
2021/06/24	70	135.23	66.4	134.77	136.00	3.6	31,619	0.01%
2021/06/23	7	128.57	25.1	130.78	133.00	-18.1	30,984	-0.06%
2021/06/22	15	123.47	29.1	121.81	121.00	-14.1	31,097	-0.05%
2021/06/21	45.1	123.08	45	121.54	120.50	0.1	31,263	0.00%
2021/06/18	19	130.92	12.1	130.37	129.00	6.9	31,803	0.02%
2021/06/17	14	129.36	12	130.13	131.50	2	31,874	0.01%
2021/06/16	48.5	131.64	26	130.65	129.50	22.5	31,976	0.07%
2021/06/15	65.1	134.00	37.1	135.10	136.00	28	32,598	0.09%
2021/06/11	34.1	133.04	8	131.94	131.00	26.1	32,521	0.08%
2021/06/10	42	133.30	32.2	132.77	132.00	9.8	33,066	0.03%
2021/06/09	48	130.48	33	131.68	131.50	15	33,186	0.05%
2021/06/08	49.3	134.00	45.4	131.41	130.50	3.9	33,157	0.01%
2021/06/07	44.1	136.15	36.2	136.12	135.50	8	33,082	0.02%
2021/06/04	33	136.89	45.4	137.29	139.00	-12.4	32,754	-0.04%
2021/06/03	146.1	135.64	119.1	135.13	135.50	27.1	32,674	0.08%	大買/大賣/
2021/06/02	32.5	134.63	35	133.76	134.50	-2.5	32,743	-0.01%
2021/06/01	123.1	139.34	86.1	139.04	136.50	37	32,623	0.11%	大買/
2021/05/31	203.2	135.61	233	135.05	134.00	-29.8	32,109	-0.09%	大買/大賣/
2021/05/28	128.2	134.03	105.2	134.48	135.00	23	32,079	0.07%	大買/大賣/
2021/05/27	65.1	128.47	47.4	128.71	126.50	17.7	31,786	0.06%
2021/05/26	270.4	130.83	219	130.00	126.00	51.4	31,719	0.16%	大買/大賣/
2021/05/25	80.3	122.88	55.2	126.90	128.50	25.1	31,670	0.08%
2021/05/24	15	111.23	65.3	112.08	117.00	-50.3	31,912	-0.16%
2021/05/21	86	104.54	110	104.74	106.50	-24	32,155	-0.07%	大賣/
2021/05/20	82	106.48	42	104.89	101.50	40	31,940	0.13%
2021/05/19	115	110.77	62.1	109.54	112.50	52.9	31,854	0.17%	大買/
2021/05/18	8	105.75	64	104.23	107.00	-56	31,891	-0.18%
2021/05/17	52.5	103.25	66.1	100.15	97.70	-13.6	32,241	-0.04%
2021/05/14	89	114.52	48	113.69	108.50	41	31,922	0.13%
2021/05/13	68	113.88	80.1	114.43	115.00	-12.1	31,103	-0.04%
2021/05/12	61	116.30	72.1	115.56	112.00	-11	30,227	-0.04%
2021/05/11	39.4	124.28	21	124.57	124.00	18.4	29,540	0.06%
2021/05/10	70.1	141.23	45	140.31	137.50	25.1	29,435	0.09%
2021/05/07	16	133.78	41	136.98	139.50	-25	28,925	-0.09%
2021/05/06	60	128.88	70	127.65	127.00	-10	28,709	-0.03%
2021/05/05	49	131.60	51.2	127.83	123.00	-2.1	28,203	-0.01%
2021/05/04	45	141.31	49.2	139.67	136.50	-4.1	27,815	-0.01%
2021/05/03	62.3	157.50	13.2	162.57	151.50	49.1	27,521	0.18%
2021/04/29	42	166.13	34.2	168.48	168.00	7.8	27,241	0.03%
2021/04/28	81.5	167.37	57.1	167.84	165.00	24.4	27,134	0.09%
2021/04/27	12.3	164.91	8.1	161.19	164.50	4.2	26,958	0.02%
2021/04/26	9.2	154.96	8.1	156.69	161.50	1.1	27,069	0.00%
2021/04/23	1	145.00	12	148.54	150.00	-11	27,253	-0.04%
2021/04/22	15	147.68	9	152.17	145.00	6	27,692	0.02%
2021/04/21	5.1	150.19	10.2	148.33	153.00	-5.1	28,505	-0.02%
2021/04/20	4	143.50	22.1	144.99	147.00	-18.1	28,550	-0.06%
2021/04/19	8	140.19	20.1	139.61	142.00	-12.1	28,673	-0.04%
2021/04/16	17	140.85	11	140.41	139.50	6	28,936	0.02%
2021/04/15	6	133.17	18	135.36	137.00	-12	29,104	-0.04%
2021/04/14	25.5	129.67	15.1	133.41	138.00	10.4	29,421	0.04%
2021/04/13	54.1	143.03	71	142.39	137.50	-16.9	29,575	-0.06%
2021/04/12	41	136.79	52	138.39	137.00	-11	29,131	-0.04%
2021/04/09	116.1	137.05	78	137.05	131.50	38.1	28,986	0.13%	大買/
2021/04/08	43.1	129.39	53.1	132.03	136.00	-10	28,283	-0.04%
2021/04/07	57.1	120.58	82.5	121.27	124.00	-25.4	28,316	-0.09%
2021/04/06	40	113.56	132.8	111.87	116.00	-92.8	28,187	-0.33%	大賣/
2021/04/01	21	107.38	43	107.00	105.50	-22	28,751	-0.08%
2021/03/31	86.9	104.72	95.7	105.19	104.00	-8.8	28,576	-0.03%
2021/03/30	45.1	99.05	79.6	99.17	101.50	-34.5	28,154	-0.12%
2021/03/29	42.2	96.04	47	96.15	95.70	-4.8	27,520	-0.02%
2021/03/26	28	92.31	37.2	92.57	93.70	-9.2	27,331	-0.03%
2021/03/25	130.8	91.83	17	91.27	90.60	113.8	27,332	0.42%	大買/鉅額交易
2021/03/24	25	95.85	20	96.00	95.30	5	27,472	0.02%
2021/03/23	93	97.40	86	97.64	95.30	7	27,384	0.03%
2021/03/22	70	94.39	46.1	94.10	93.80	24	26,705	0.09%
2021/03/19	37.2	93.05	111	93.25	93.70	-73.8	26,856	-0.27%	大賣/
2021/03/18	99	94.16	134.1	94.32	94.00	-35.1	26,880	-0.13%	大賣/
2021/03/17	58	89.92	48	89.68	90.00	10	26,435	0.04%
2021/03/16	194.8	91.78	70.2	91.45	89.50	124.6	26,542	0.47%	大買/鉅額交易
2021/03/15	28	88.49	59	90.33	90.10	-31	26,602	-0.12%
2021/03/12	25.1	87.27	7	87.43	86.70	18.1	26,703	0.07%
2021/03/11	39	87.59	27.6	87.51	89.00	11.4	27,580	0.04%
2021/03/10	21	85.65	21	85.32	84.50	0	28,013	0.00%
2021/03/09	10	85.20	8	85.94	85.10	2	28,215	0.01%
2021/03/08	54	88.99	39	87.05	86.20	15	28,994	0.05%
2021/03/05	27	86.68	15	87.15	87.00	12	29,820	0.04%
2021/03/04	45.3	89.38	34.3	88.55	87.80	11	29,933	0.04%
2021/03/03	36	87.54	39.3	88.71	90.60	-3.3	29,980	-0.01%
2021/03/02	57.1	91.36	47.1	90.45	86.80	10	30,062	0.03%
2021/02/26	27.1	91.00	30	90.53	91.40	-2.9	29,945	-0.01%
2021/02/25	48.1	92.30	48.2	92.20	90.60	-0.1	30,326	0.00%
2021/02/24	60.1	92.68	67	92.03	92.10	-6.9	30,487	-0.02%
2021/02/23	86.1	84.11	49	84.89	86.00	37.1	29,911	0.12%
2021/02/22	3	81.47	41.5	81.65	82.30	-38.5	29,065	-0.13%
2021/02/19	32.6	74.24	49	74.31	74.90	-16.4	28,805	-0.06%
2021/02/18	86	72.50	87	72.48	72.60	-1	28,339	0.00%
2021/02/17	23	68.26	67	68.39	69.10	-44	27,549	-0.16%
2021/02/05	22	63.25	45.1	62.90	62.90	-23.1	26,889	-0.09%
2021/02/04	0.1	62.40	11	62.40	62.30	-10.9	26,811	-0.04%
2021/02/03	22	61.63	11	61.75	61.50	11	26,732	0.04%
2021/02/02	33	61.08	20	61.48	61.00	13	26,724	0.05%
2021/02/01	14	58.53	35	59.31	59.60	-21	26,712	-0.08%
2021/01/29	27	59.29	27.1	59.78	58.50	-0.1	26,606	0.00%
2021/01/28	13	59.45	4	59.53	59.00	9	26,521	0.03%
2021/01/27	8	62.51	97	62.57	61.90	-89	26,408	-0.34%
2021/01/26	17	62.76	13	62.58	62.50	4	26,334	0.02%
2021/01/25	15	62.03	55	62.66	63.50	-40	26,208	-0.15%
2021/01/22	23	62.80	41	62.88	63.00	-18	26,023	-0.07%
2021/01/21	22	62.62	20	63.58	63.00	2	25,907	0.01%
2021/01/20	36	62.90	31	64.29	61.90	5	25,707	0.02%
2021/01/19	47	66.89	38.5	67.30	65.30	8.5	25,404	0.03%
2021/01/18	17.5	65.88	18	66.37	66.10	-0.5	25,198	0.00%
2021/01/15	60	66.88	37.1	66.46	66.00	22.9	24,967	0.09%
2021/01/14	74	66.67	120.2	67.12	69.50	-46.2	24,560	-0.19%	大賣/
2021/01/13	21	63.00	26	63.66	64.20	-5	23,805	-0.02%
2021/01/12	61.1	62.99	19	62.97	61.90	42.1	23,653	0.18%
2021/01/11	54	64.54	105	64.66	64.20	-51	23,474	-0.22%	大賣/
2021/01/08	65	63.35	29	63.63	63.50	36	23,227	0.15%
2021/01/07	29	63.29	65	64.34	64.30	-36	23,033	-0.16%
2021/01/06	24	62.60	37	62.47	61.60	-13	22,772	-0.06%
2021/01/05	62	63.92	15	64.36	63.40	47	22,621	0.21%
2021/01/04	91	65.65	81	66.09	66.00	10	22,408	0.04%
2020/12/31	79	64.46	50	64.57	64.70	29	21,919	0.13%
2020/12/30	64	63.79	76	64.02	63.70	-12	21,457	-0.06%
2020/12/29	120.1	63.94	95	63.44	62.10	25	20,765	0.12%	大買/
2020/12/28	68.2	64.31	82.2	65.05	65.80	-14	19,867	-0.07%
2020/12/25	22	58.89	39	58.89	59.90	-17	18,841	-0.09%
2020/12/24	63	58.24	98	58.79	57.90	-35	18,434	-0.19%
2020/12/23	20	56.90	15	57.17	57.50	5	18,058	0.03%
2020/12/22	14	56.40	20	57.17	55.50	-6	17,830	-0.03%
2020/12/21	31	56.42	14	56.90	56.10	17	17,535	0.10%
2020/12/18	63.2	57.72	84	58.12	57.50	-20.8	17,267	-0.12%
2020/12/17	9	56.02	30	55.96	56.30	-21	16,651	-0.13%
2020/12/16	22	55.88	15	55.14	55.20	7	16,400	0.04%
2020/12/15	70	54.41	38	55.36	54.60	32	16,209	0.20%
2020/12/14	41	57.59	37	57.29	56.80	4	15,845	0.03%
2020/12/11	36	57.82	45	57.72	57.40	-9	15,579	-0.06%
2020/12/10	53	59.09	34	59.05	58.60	19	15,224	0.12%
2020/12/09	99	61.20	65.1	61.47	60.40	34	14,889	0.23%
2020/12/08	86.1	59.03	25.2	59.06	59.00	60.9	14,047	0.43%
2020/12/07	184.2	58.19	211.1	58.22	60.10	-27	13,521	-0.20%	大買/大賣/
2020/12/04	48	55.73	90	55.45	54.70	-42	12,300	-0.34%
2020/12/03	51	53.83	71	54.14	53.90	-20	11,514	-0.17%
2020/12/02	87.1	56.02	48.3	55.88	55.20	38.8	11,077	0.35%
2020/12/01	96.2	53.25	63	54.23	55.50	33.2	9,964	0.33%
2020/11/30	40	51.40	52	51.33	50.50	-12	8,748	-0.14%
2020/11/27	63.1	50.34	35.8	50.26	50.30	27.3	8,301	0.33%
2020/11/26	69	50.48	67	50.48	50.00	2	7,875	0.03%
2020/11/25	9	49.45	26	49.45	49.00	-17	7,248	-0.23%
2020/11/24	99	51.86	37.1	51.07	49.70	61.9	6,773	0.91%
2020/11/23	49.1	49.52	63	50.33	51.30	-13.9	5,808	-0.24%
2020/11/20	9	45.52	35	46.13	46.65	-26	4,521	-0.57%
2020/11/19	2	42.43	0	0.00	42.45	2	3,918	0.05%
2020/11/17	2	41.90	0	0.00	41.80	2	3,919	0.05%
2020/11/16	12	41.86	0	0.00	42.20	12	3,987	0.30%
2020/11/13	0	0.00	1	41.20	41.40	-1	4,071	-0.02%
2020/11/12	7	40.94	10	40.95	41.35	-3	4,204	-0.07%
2020/11/11	7	41.90	7	41.76	41.85	0	4,148	0.00%
2020/11/10	13	42.43	12	42.66	42.30	1	4,128	0.02%
2020/11/09	19	43.58	26	43.08	43.70	-7	4,027	-0.17%
2020/11/06	4	41.91	2	42.30	41.75	2	3,842	0.05%
2020/11/05	2	41.98	0	0.00	42.00	2	3,825	0.05%
2020/11/04	4	42.41	3	42.17	42.75	1	3,806	0.03%
2020/11/02	3	41.18	7	41.63	40.60	-4	3,749	-0.11%
2020/10/30	5	42.22	8	42.04	41.95	-3	3,713	-0.08%
2020/10/29	1	41.30	13	41.97	42.05	-12	3,686	-0.33%
2020/10/28	4	42.24	0.2	42.25	42.00	3.8	3,719	0.10%
2020/10/27	6	42.00	1	42.45	42.20	5	3,696	0.14%
2020/10/26	7	43.27	3	42.70	42.50	4	3,671	0.11%
2020/10/23	1	42.80	8	42.94	43.30	-7	3,587	-0.20%
2020/10/22	0	0.00	5	41.90	42.50	-5	3,533	-0.14%
2020/10/21	14	42.64	28	42.41	42.75	-14	3,440	-0.41%
2020/10/20	10	41.00	0	0.00	41.45	10	3,270	0.31%
2020/10/19	11	41.19	2	41.58	41.60	9	3,252	0.28%
2020/10/16	5	41.33	14	41.47	40.70	-9	3,215	-0.28%
2020/10/15	0	0.00	6	41.17	41.30	-6	3,237	-0.19%
2020/10/14	26	40.74	21.7	40.78	40.80	4.3	3,161	0.14%
2020/10/13	9	40.10	12	39.93	40.45	-3	3,027	-0.10%
2020/10/12	6	38.98	7.2	39.40	38.55	-1.2	2,857	-0.04%
2020/10/08	2	37.90	2	37.85	37.70	0	2,776	0.00%
2020/10/07	2	37.35	0	0.00	37.30	2	2,815	0.07%
2020/10/06	0	0.00	50	37.08	37.25	-50	2,845	-1.76%
2020/10/05	0	0.00	5	37.10	36.80	-5	2,956	-0.17%
2020/09/30	6	36.78	0	0.00	37.25	6	3,259	0.18%
2020/09/29	1	36.90	3	36.90	36.80	-2	3,301	-0.06%
2020/09/28	5	36.50	1	36.75	36.90	4	3,340	0.12%
2020/09/25	1	35.75	1	35.70	35.70	0	3,388	0.00%
2020/09/24	3	37.03	0	0.00	36.70	3	3,390	0.09%
2020/09/23	1	37.70	0	0.00	38.00	1	3,426	0.03%
2020/09/22	4	37.91	10	37.75	37.80	-6	3,462	-0.17%
2020/09/21	2	38.30	0	0.00	38.30	2	3,456	0.06%
2020/09/18	4	38.88	0	0.00	38.70	4	3,468	0.12%
2020/09/17	1	38.80	6	39.00	38.90	-5	3,474	-0.14%
2020/09/16	0	0.00	1	39.00	38.75	-1	3,468	-0.03%
2020/09/15	3	38.75	108	37.64	38.70	-105	3,427	-3.06%	大賣/鉅額交易
2020/09/08	2.2	37.12	3	36.95	37.10	-0.8	3,368	-0.02%
2020/09/07	1	37.35	0	0.00	37.00	1	3,415	0.03%
2020/09/04	2	36.55	1	36.55	36.90	1	3,574	0.03%
2020/09/02	1	36.75	12	36.83	36.70	-11	3,618	-0.30%
2020/09/01	10	36.41	2	36.30	36.40	8	3,637	0.22%
2020/08/31	1.2	36.41	0	0.00	36.40	1.2	3,728	0.03%
2020/08/27	0	0.00	1	36.55	36.40	-1	3,944	-0.03%
2020/08/26	103	36.61	0	0.00	36.70	103	3,984	2.58%	大買/鉅額交易
2020/08/25	2.9	36.43	0	0.00	36.45	2.9	4,068	0.07%
2020/08/24	8	36.01	3	36.18	36.30	5	4,067	0.12%
2020/08/21	2	36.15	0	0.00	36.20	2	4,088	0.05%
2020/08/20	13	36.92	9	35.51	35.80	4	4,089	0.10%
2020/08/19	18	39.64	0	0.00	38.70	18	4,086	0.44%
2020/08/18	9	40.36	11	40.91	41.00	-2	3,993	-0.05%
2020/08/17	0	0.00	3	39.65	40.00	-3	3,930	-0.08%
2020/08/14	0	0.00	2	38.65	38.75	-2	3,960	-0.05%
2020/08/13	7	39.32	0	0.00	39.05	7	4,036	0.17%
2020/08/12	3	39.23	3	39.30	39.30	0	4,163	0.00%
2020/08/10	0	39.00	0	0.00	39.10	0	4,881	0.00%
2020/08/07	2	40.53	6	40.73	40.10	-4	4,998	-0.08%
2020/08/06	35	40.69	35	40.68	40.65	0	5,173	0.00%
2020/08/05	2	40.05	0	0.00	40.40	2	5,266	0.04%
2020/08/04	6	40.03	8	39.65	39.80	-2	5,351	-0.04%
2020/08/03	3	40.22	24	40.60	40.00	-21	5,469	-0.38%
2020/07/30	1	39.35	6	39.52	39.30	-5	5,584	-0.09%
2020/07/29	12.1	38.03	2	38.40	38.40	10.1	5,681	0.18%
2020/07/28	0	0.00	21	39.69	38.00	-21	5,800	-0.36%
2020/07/27	1	39.10	2	38.80	38.95	-1	5,966	-0.02%
2020/07/24	9	39.01	1	39.10	38.70	8	6,251	0.13%
2020/07/23	1	39.50	4	39.50	39.50	-3	6,521	-0.05%
2020/07/22	8	39.11	1	39.05	39.40	7	6,545	0.11%
2020/07/21	1.1	38.99	3	38.75	38.95	-1.9	6,536	-0.03%
2020/07/20	5	37.12	0	0.00	36.85	5	6,465	0.08%
2020/07/17	6	37.03	1	37.45	37.05	5	6,498	0.08%
2020/07/16	11	37.32	0	0.00	37.25	11	6,544	0.17%
2020/07/15	0	37.40	33	37.71	37.40	-33	6,545	-0.50%
2020/07/14	3	37.80	15	37.48	37.65	-12	6,611	-0.18%
2020/07/13	18	38.52	1	38.55	38.60	17	6,649	0.26%
2020/07/10	8	38.59	14	38.76	38.45	-6	6,730	-0.09%
2020/07/09	35	42.03	23	41.44	40.40	12	6,717	0.18%
2020/07/08	3	40.05	4	40.14	40.05	-1	6,447	-0.02%
2020/07/07	2	39.23	1	40.60	39.35	1	6,435	0.02%
2020/07/06	13	39.82	10	39.81	40.05	3	6,414	0.05%
2020/07/02	6	39.69	15	40.10	40.20	-9	6,358	-0.14%
2020/07/01	2	39.53	0	0.00	39.40	2	6,338	0.03%
2020/06/30	0.6	38.40	0	0.00	38.65	0.6	6,306	0.01%
2020/06/29	0	0.00	1	38.95	38.45	-1	6,310	-0.02%
2020/06/24	11	38.86	0	0.00	39.00	11	6,294	0.17%
2020/06/22	0	0.00	3	38.93	39.05	-3	6,307	-0.05%
2020/06/16	17	38.69	22	38.70	38.75	-5	6,325	-0.08%
2020/06/15	0	0.00	2	38.85	38.00	-2	6,365	-0.03%
2020/06/12	1	38.80	1	38.50	38.95	0	6,356	0.00%
2020/06/11	11	40.21	5	40.08	39.30	6	6,338	0.09%
2020/06/10	1	41.85	13	42.14	42.50	-12	6,222	-0.19%
2020/06/09	1	42.60	2	42.45	42.00	-1	6,293	-0.02%
2020/06/08	2	42.15	1	42.20	41.85	1	6,372	0.02%
2020/06/05	3	42.37	5	42.72	42.40	-2	6,500	-0.03%
2020/06/04	7	42.03	6	42.26	42.25	1	6,432	0.02%
2020/06/03	1	40.90	23	42.08	42.05	-22	6,363	-0.35%
2020/06/02	1	40.60	0	0.00	40.80	1	6,248	0.02%
2020/06/01	3	41.40	8	41.86	41.40	-5	6,234	-0.08%
2020/05/29	2	40.70	0	0.00	40.85	2	6,151	0.03%
2020/05/28	13	41.11	22	40.58	40.40	-9	6,150	-0.15%
2020/05/27	3	40.68	3	40.85	40.60	0	6,104	0.00%
2020/05/26	15	41.42	2	41.50	41.40	13	6,071	0.21%
2020/05/25	12	40.63	16	40.87	40.65	-4	5,962	-0.07%
2020/05/22	17	40.94	5	41.30	40.00	12	5,905	0.20%
2020/05/21	15	41.75	4	41.66	42.15	11	5,818	0.19%
2020/05/20	16	41.79	16	41.90	41.65	0	5,792	0.00%
2020/05/19	16	41.65	16	41.69	42.75	0	5,728	0.00%
2020/05/18	16	42.53	14	42.53	41.75	2	5,597	0.04%
2020/05/15	32	43.66	47	44.43	42.60	-15	5,475	-0.27%
2020/05/14	7	43.05	13	42.73	42.00	-6	4,877	-0.12%
2020/05/13	33	43.00	7	42.74	42.95	26	4,760	0.55%
2020/05/12	6	41.93	7	42.68	43.20	-1	4,578	-0.02%
2020/05/11	24	42.37	9	41.92	41.20	15	4,449	0.34%
2020/05/08	17	42.56	24	42.93	42.50	-7	4,333	-0.16%
2020/05/07	30	41.87	19	41.96	42.20	11	4,200	0.26%
2020/05/06	4	41.73	9	41.74	41.40	-5	4,096	-0.12%
2020/05/05	15	41.41	6	41.73	41.80	9	4,017	0.22%
2020/05/04	36	41.51	16	41.39	41.40	20	3,911	0.51%
2020/04/30	16	41.80	12	41.01	41.00	4	3,808	0.11%
2020/04/29	32	40.69	15	40.42	40.80	17	3,629	0.47%
2020/04/28	14	39.97	45	39.98	40.10	-31	3,359	-0.92%
2020/04/27	2	37.45	6	37.63	37.80	-4	3,115	-0.13%
2020/04/24	5	37.28	3	37.28	36.75	2	3,089	0.06%
2020/04/23	2	36.80	13	36.52	36.70	-11	3,081	-0.36%
2020/04/22	3	36.10	6	35.20	36.60	-3	3,077	-0.10%
2020/04/21	16	36.13	0	0.00	36.25	16	3,107	0.51%
2020/04/17	3	36.30	4	36.00	35.80	-1	3,186	-0.03%
2020/04/16	4	35.83	2	35.23	35.85	2	3,137	0.06%
2020/04/15	1	35.20	0	0.00	34.55	1	3,158	0.03%
2020/04/14	1	34.45	4	33.88	34.15	-3	3,136	-0.10%
2020/04/13	4	33.14	3	33.82	32.70	1	3,109	0.03%
2020/04/10	4	32.38	0	0.00	32.70	4	3,089	0.13%
2020/04/09	2	32.35	3	31.95	32.20	-1	3,138	-0.03%
2020/04/08	0	0.00	2	31.33	31.80	-2	3,252	-0.06%
2020/04/07	0	0.00	3	31.07	31.15	-3	3,257	-0.09%
2020/04/06	2	29.60	2	30.10	30.40	0	3,275	0.00%
2020/04/01	0	0.00	3	28.30	28.90	-3	3,385	-0.09%
2020/03/31	0	0.00	1	28.60	28.30	-1	3,464	-0.03%
2020/03/27	2	28.70	1	27.85	27.65	1	3,893	0.03%
2020/03/26	4	27.03	6	26.98	27.60	-2	3,943	-0.05%
2020/03/25	3	26.72	8	26.71	26.80	-5	4,053	-0.12%
2020/03/24	1	25.80	0	0.00	25.45	1	4,568	0.02%
2020/03/23	2	24.75	2	24.75	24.25	0	4,892	0.00%
2020/03/20	8	25.93	3	25.20	25.95	5	4,954	0.10%
2020/03/19	0	0.00	3	24.57	24.05	-3	4,945	-0.06%
2020/03/17	1	26.30	3	28.10	27.50	-2	4,914	-0.04%
2020/03/16	2	29.58	1	31.10	28.50	1	4,911	0.02%
2020/03/13	4	29.99	4	29.58	30.50	0	4,885	0.00%
2020/03/12	11	34.30	0	0.00	32.50	11	4,786	0.23%
2020/03/11	2	36.08	9	36.35	36.00	-7	4,664	-0.15%
2020/03/09	3	34.22	2	33.90	33.85	1	4,461	0.02%
2020/03/06	4	36.03	0	0.00	35.95	4	4,420	0.09%
2020/03/02	0	0.00	2	33.40	34.80	-2	4,346	-0.05%
2020/02/27	1	34.00	0	0.00	34.35	1	4,324	0.02%
2020/02/25	0	0.00	2	34.83	35.45	-2	4,284	-0.05%
2020/02/24	0	0.00	2	35.58	35.45	-2	4,266	-0.05%
2020/02/21	5	36.26	3	36.27	36.05	2	4,250	0.05%
2020/02/20	1	36.00	10	36.07	36.95	-9	4,202	-0.21%
2020/02/19	5	35.81	5	35.72	35.70	0	4,172	0.00%
2020/02/18	6	35.95	6	36.11	35.80	0	4,155	0.00%
2020/02/17	5	35.58	3	35.67	35.75	2	4,127	0.05%
2020/02/14	9	35.78	5.5	35.91	36.00	3.5	4,107	0.08%
2020/02/13	1	35.20	3	35.48	35.30	-2	4,068	-0.05%
2020/02/12	0	35.00	2	35.23	35.15	-2	4,048	-0.05%
2020/02/11	0	0.00	30	34.37	34.50	-30	4,021	-0.75%
2020/02/10	1	33.75	0	0.00	33.70	1	4,016	0.02%
2020/02/07	1	34.75	4	34.53	34.00	-3	4,012	-0.07%
2020/02/06	7	34.98	6	35.03	34.95	1	3,996	0.03%
2020/02/05	3	34.67	3	34.27	34.55	0	3,978	0.00%
2020/02/04	4	34.35	3	34.18	34.40	1	3,949	0.03%
2020/02/03	0	33.55	2	31.80	33.35	-2	3,922	-0.05%
2020/01/31	31	35.38	2	34.00	34.25	29	3,872	0.75%
2020/01/30	1	34.65	3	34.90	34.15	-2	3,855	-0.05%
2020/01/20	3	38.05	2	38.18	37.90	1	3,774	0.03%
2020/01/17	32	38.19	32	38.01	38.00	0	3,745	0.00%
2020/01/16	4	38.20	3	38.25	38.10	1	3,723	0.03%
2020/01/15	3	38.77	3	38.57	38.65	0	3,685	0.00%
2020/01/14	3	38.92	2	38.55	39.55	1	3,599	0.03%
2020/01/13	3	38.15	3	38.15	38.20	0	3,464	0.00%
2020/01/10	3	38.17	6	38.23	38.20	-3	3,435	-0.09%
2020/01/09	0	0.00	3	38.73	38.40	-3	3,388	-0.09%
2020/01/08	4	38.18	2	37.80	37.70	2	3,270	0.06%
2020/01/07	2	36.88	5	37.64	37.90	-3	3,176	-0.09%
2020/01/06	71	37.83	5	37.89	37.70	66	3,108	2.12%
2020/01/03	10	38.10	10.3	38.05	37.75	-0.3	3,076	-0.01%
2020/01/02	15	38.72	1	38.90	38.95	14	2,986	0.47%
2019/12/31	1	38.35	2	38.58	38.90	-1	2,842	-0.04%
2019/12/30	4	38.33	0	0.00	38.70	4	2,813	0.14%
2019/12/27	8	39.16	5	39.33	38.80	3	2,764	0.11%
2019/12/26	37	39.21	1	38.70	38.60	36	2,610	1.38%
2019/12/25	33	39.38	29	39.69	39.70	4	2,519	0.16%
2019/12/24	7	38.78	18	38.53	38.60	-11	2,254	-0.49%
2019/12/23	6	37.90	3	38.07	38.10	3	2,078	0.14%
2019/12/20	14	38.22	9	38.26	38.30	5	2,003	0.25%
2019/12/19	26.3	37.85	19	37.90	38.80	7.3	1,924	0.38%
2019/12/18	27	36.75	48	36.28	36.95	-21	1,432	-1.47%
2019/12/17	0	0.00	2	34.25	34.25	-2	1,122	-0.18%
2019/12/16	0	0.00	2	33.95	33.70	-2	1,045	-0.19%
2019/12/13	5	33.61	6	33.57	33.35	-1	1,028	-0.10%
2019/12/12	1	33.00	0	0.00	33.35	1	992	0.10%
2019/12/11	6	33.23	1	33.15	33.30	5	980	0.51%
2019/12/10	3	33.37	0	0.00	33.50	3	956	0.31%
2019/12/03	0	0.00	1	31.95	32.15	-1	1,123	-0.09%
2019/11/28	0	0.00	2	32.70	32.45	-2	1,158	-0.17%
2019/11/27	1	32.70	0	0.00	32.80	1	1,156	0.09%
2019/11/25	0	0.00	1	32.15	32.00	-1	1,140	-0.09%
2019/11/22	1	31.90	0	0.00	31.75	1	1,135	0.09%
2019/11/19	10	31.75	0	0.00	32.00	10	1,154	0.87%
2019/11/18	2	31.65	100	31.66	31.65	-98	1,160	-8.45%
2019/11/15	101	31.08	0	0.00	30.85	101	1,150	8.78%	大買/鉅額交易
2019/11/13	0	0.00	1	30.90	30.90	-1	1,148	-0.09%
2019/11/11	0	0.00	3	30.95	30.70	-3	1,154	-0.26%
2019/11/05	0	0.00	4	32.35	32.25	-4	1,145	-0.35%
2019/10/29	2	33.00	0	0.00	32.75	2	1,160	0.17%
2019/10/25	0	0.00	2	32.65	32.55	-2	1,185	-0.17%
2019/10/24	3	32.72	0	0.00	32.90	3	1,219	0.25%
2019/10/21	0	0.00	5	32.15	32.15	-5	1,313	-0.38%
2019/10/01	1	33.10	10	33.10	33.10	-9	1,516	-0.59%
2019/09/27	1	32.95	0	0.00	32.95	1	1,519	0.07%
2019/09/25	0	0.00	1	33.65	33.90	-1	1,527	-0.07%
2019/09/24	2	35.20	0	0.00	34.10	2	1,514	0.13%
2019/09/20	0	0.00	1	34.25	34.05	-1	1,427	-0.07%
2019/09/19	0	0.00	1	33.75	33.75	-1	1,388	-0.07%
2019/09/16	0	0.00	2	33.70	33.55	-2	1,354	-0.15%
2019/09/12	1	33.75	0	0.00	33.70	1	1,348	0.07%
2019/09/11	5	34.07	4	34.25	33.90	1	1,340	0.07%
2019/09/09	1	34.25	0	0.00	33.85	1	1,270	0.08%
2019/09/06	4	34.40	4	34.53	34.15	0	1,250	0.00%
2019/09/05	15	34.17	1	34.60	34.15	14	1,194	1.17%
2019/09/04	0	0.00	1	33.20	33.25	-1	1,084	-0.09%
2019/08/30	1	32.50	0	0.00	32.15	1	1,035	0.10%
2019/08/22	2	32.85	1	32.30	32.50	1	1,003	0.10%
2019/08/21	1	32.80	0	0.00	32.80	1	998	0.10%
2019/08/13	0	0.00	0.4	33.90	31.15	-0.4	977	-0.04%
2019/08/05	0	0.00	3	31.75	31.20	-3	975	-0.31%
2019/07/30	0.4	33.20	4	33.15	33.20	-3.6	980	-0.37%
2019/07/29	0	0.00	1	34.20	34.30	-1	959	-0.10%
2019/07/26	1	34.30	0	0.00	34.25	1	944	0.11%
2019/07/24	3	33.10	1	33.85	33.95	2	873	0.23%
2019/07/23	0	0.00	12	33.40	33.10	-12	844	-1.42%
2019/07/19	2	33.40	0	0.00	32.80	2	830	0.24%
2019/07/16	0	0.00	3	33.00	33.00	-3	980	-0.31%
2019/07/15	3	34.07	3	33.77	33.70	0	1,057	0.00%
2019/07/12	5	32.96	4	33.25	33.50	1	1,028	0.10%
2019/07/11	4	32.65	35	32.52	33.25	-31	998	-3.10%
2019/07/10	20	31.75	3	31.70	31.80	17	915	1.86%
2019/07/09	3	30.82	2	31.40	31.35	1	910	0.11%
2019/07/08	2	31.05	2	31.00	30.85	0	909	0.00%
2019/07/05	2	31.35	1	31.40	31.30	1	911	0.11%
2019/07/04	6	31.10	0	0.00	31.30	6	912	0.66%
2019/06/28	11	32.62	12	32.62	32.30	-1	892	-0.11%
2019/06/21	10	31.15	0	0.00	31.10	10	877	1.14%
2019/06/17	1	30.60	0	0.00	30.65	1	909	0.11%
2019/06/05	3	30.10	0	0.00	29.95	3	948	0.32%
2019/05/31	0	0.00	2	29.85	30.10	-2	955	-0.21%
2019/05/29	2	29.08	0	0.00	29.10	2	959	0.21%
2019/05/23	0	0.00	8	28.91	29.10	-8	1,022	-0.78%
2019/05/22	1	29.80	0	0.00	29.95	1	1,027	0.10%
2019/05/10	1	31.40	0	0.00	31.20	1	1,076	0.09%
2019/04/26	1	33.35	8	33.39	33.40	-7	1,063	-0.66%
2019/04/25	1	33.80	0	0.00	33.90	1	1,099	0.09%
2019/04/23	1	34.15	0	0.00	34.15	1	1,086	0.09%
2019/04/22	10	35.10	1	35.20	34.90	9	1,043	0.86%
2019/04/19	2	34.15	2	34.00	34.35	0	904	0.00%
2019/04/15	0	0.00	2	31.85	32.00	-2	772	-0.26%
2019/04/11	1	32.80	1	32.50	32.35	0	768	0.00%
2019/04/10	0	0.00	0.2	33.10	33.05	-0.2	759	-0.02%
2019/04/09	0	0.00	7	32.94	33.10	-7	757	-0.92%
2019/04/03	7	32.73	2	32.55	32.85	5	744	0.67%
2019/03/26	0	0.00	2	32.38	32.30	-2	717	-0.28%
2019/03/22	4	33.10	1	33.05	32.95	3	727	0.41%
2019/03/19	0	0.00	20	32.60	32.65	-20	705	-2.84%
2019/03/07	1	33.70	1	33.70	33.20	0	748	0.00%
2019/03/05	0	33.80	0	0.00	33.80	0	787	0.00%
2019/02/26	0	0.00	3	34.53	34.00	-3	786	-0.38%
2019/02/25	1	33.95	0	0.00	34.00	1	760	0.13%
2019/02/20	0	0.00	2	33.45	33.40	-2	736	-0.27%
2019/02/19	15	33.45	12	33.45	33.40	3	738	0.41%
2019/02/18	0	0.00	1	32.95	33.00	-1	723	-0.14%
2019/01/30	0	0.00	12	32.30	32.30	-12	685	-1.75%
2019/01/21	0	0.00	2	31.85	31.50	-2	693	-0.29%
2019/01/18	9	31.78	9	31.75	31.90	0	697	0.00%
2019/01/17	4	31.93	2	31.95	31.75	2	708	0.28%
2019/01/10	0	0.00	1	30.30	30.30	-1	685	-0.15%
2018/12/19	0	0.00	3	30.45	30.85	-3	830	-0.36%
2018/12/17	0	0.00	2	31.40	31.10	-2	844	-0.24%
2018/12/11	0	0.00	1	31.25	31.25	-1	860	-0.12%
2018/12/05	0	0.00	4	32.15	32.45	-4	910	-0.44%
2018/12/04	2	33.08	6	33.25	33.05	-4	938	-0.43%
2018/12/03	6	33.02	0	0.00	33.25	6	971	0.62%
2018/11/29	7	32.60	0	0.00	31.95	7	948	0.74%
2018/11/19	1	30.80	0	0.00	31.15	1	929	0.11%
2018/11/13	5	29.80	6	30.15	30.30	-1	956	-0.10%
2018/11/07	0	0.00	5	30.99	31.20	-5	1,011	-0.49%
2018/11/02	3	30.55	3	30.75	30.85	0	1,084	0.00%
2018/10/31	1	29.40	0	0.00	29.60	1	1,102	0.09%
2018/10/26	1	28.95	2	28.60	28.60	-1	1,163	-0.09%
2018/10/25	2	28.88	6	28.95	28.80	-4	1,170	-0.34%
2018/10/24	2	29.95	0	0.00	30.00	2	1,156	0.17%
2018/10/22	3	30.55	5	30.46	30.55	-2	1,172	-0.17%
2018/10/19	1	29.30	0	0.00	30.50	1	1,179	0.08%
2018/10/17	0	0.00	13	30.38	30.25	-13	1,175	-1.11%
2018/10/16	1	30.20	10	30.25	30.25	-9	1,192	-0.75%
2018/10/15	1	29.95	0	0.00	30.10	1	1,198	0.08%
2018/10/12	12	29.46	0	0.00	29.80	12	1,206	0.99%
2018/10/11	5	28.67	0	0.00	28.80	5	1,265	0.40%
2018/10/08	0	0.00	3	31.45	31.40	-3	1,233	-0.24%
2018/10/03	1	33.70	0	0.00	33.50	1	1,250	0.08%
2018/09/27	1	33.20	0	0.00	33.25	1	1,298	0.08%
2018/09/14	0	0.00	1	33.50	33.85	-1	1,435	-0.07%
2018/09/13	0	0.00	1	33.00	33.20	-1	1,441	-0.07%
2018/09/11	2	32.35	1	32.15	33.15	1	1,455	0.07%
2018/09/10	2	32.33	0	0.00	31.20	2	1,445	0.14%
2018/09/07	1	33.40	0	0.00	33.30	1	1,423	0.07%
2018/09/06	1	35.70	1	35.80	35.60	0	1,416	0.00%
2018/09/04	10	36.15	0	0.00	36.20	10	1,467	0.68%
2018/08/29	5	36.65	0	0.00	36.75	5	1,589	0.31%
2018/08/28	1	36.60	21	36.85	36.55	-20	1,712	-1.17%
2018/08/27	1	36.00	3	36.50	36.35	-2	1,823	-0.11%
2018/08/24	3	35.55	0	0.00	35.65	3	1,824	0.16%
2018/08/21	1	35.70	0	0.00	36.10	1	1,990	0.05%
2018/08/20	10	35.55	0	0.00	35.45	10	2,011	0.50%
2018/08/17	10	36.00	0	0.00	36.00	10	2,021	0.49%
2018/08/16	0	0.00	11	36.20	36.50	-11	2,032	-0.54%
2018/08/14	10	36.80	0	0.00	37.35	10	2,134	0.47%
2018/08/10	10	38.90	10	38.80	38.80	0	2,134	0.00%
2018/08/09	6	39.30	2	39.23	39.15	4	2,203	0.18%
2018/08/08	6	39.05	7	39.18	39.15	-1	2,261	-0.04%
2018/08/07	6	39.01	6	38.80	38.80	0	2,264	0.00%
2018/08/03	13	38.44	17	39.10	39.20	-4	2,338	-0.17%
2018/08/02	0	0.00	1	38.80	38.10	-1	2,405	-0.04%
2018/08/01	11	38.76	9	38.75	38.75	2	2,430	0.08%
2018/07/30	0	0.00	2	38.15	38.05	-2	2,540	-0.08%
2018/07/27	0	0.00	10	38.45	38.55	-10	2,552	-0.39%
2018/07/26	0	0.00	20	38.40	38.20	-20	2,558	-0.78%
2018/07/25	2	37.70	0	0.00	38.25	2	2,566	0.08%
2018/07/24	10	37.20	0	0.00	37.55	10	2,570	0.39%
2018/07/23	10	37.20	0	0.00	37.10	10	2,586	0.39%
2018/07/19	10	38.45	10	38.40	38.20	0	2,624	0.00%
2018/07/18	4	39.18	2	38.50	38.50	2	2,653	0.08%
2018/07/17	0	0.00	8	37.63	37.95	-8	2,617	-0.31%
2018/07/16	10	37.80	0	0.00	37.50	10	2,651	0.38%
2018/07/13	0	0.00	1	38.20	38.15	-1	2,682	-0.04%
2018/07/11	5	38.15	26	38.06	37.60	-21	2,760	-0.76%
2018/07/06	2	36.60	1	35.90	36.10	1	2,858	0.03%
2018/07/05	5	37.65	0	0.00	36.55	5	3,007	0.17%
2018/07/04	0	0.00	5	37.65	37.55	-5	3,059	-0.16%
2018/07/03	8	39.70	3	40.07	39.45	5	3,067	0.16%
2018/07/02	7	41.21	0	0.00	40.50	7	3,081	0.23%
2018/06/28	0	0.00	3	39.80	39.60	-3	3,092	-0.10%
2018/06/27	1	39.80	1	39.70	39.55	0	3,149	0.00%
2018/06/26	2	39.05	0	0.00	39.30	2	3,177	0.06%
2018/06/25	1	40.30	0	0.00	40.10	1	3,183	0.03%
2018/06/22	0	0.00	1	40.35	40.25	-1	3,276	-0.03%
2018/06/21	0	0.00	2	40.95	40.80	-2	3,344	-0.06%
2018/06/20	1	40.20	0	0.00	40.55	1	3,474	0.03%
2018/06/19	1	40.50	0	0.00	40.45	1	3,710	0.03%
2018/06/15	0	0.00	1	41.35	41.10	-1	4,223	-0.02%
2018/06/14	2	41.40	1	41.60	41.00	1	4,248	0.02%
2018/06/12	0	0.00	1	41.95	41.75	-1	4,299	-0.02%
2018/06/11	1	42.00	0	0.00	41.70	1	4,549	0.02%
2018/06/08	0	0.00	7	42.33	42.05	-7	4,639	-0.15%
2018/06/07	11	42.71	7	42.65	42.55	4	4,753	0.08%
2018/06/06	14	42.78	1	42.50	42.50	13	4,950	0.26%
2018/06/05	7	43.14	5	42.77	42.70	2	5,044	0.04%
2018/06/04	5	43.32	3	43.73	44.35	2	5,171	0.04%
2018/05/31	2	41.90	3	42.47	41.80	-1	5,811	-0.02%
2018/05/30	3	41.82	13	41.95	41.70	-10	5,766	-0.17%
2018/05/29	13	42.98	4	42.89	42.55	9	5,735	0.16%
2018/05/28	0	0.00	34	41.88	42.05	-34	5,665	-0.60%
2018/05/25	8	42.15	4	42.10	41.85	4	5,669	0.07%
2018/05/24	20	41.90	0	0.00	41.65	20	5,682	0.35%
2018/05/23	11	42.15	15	41.92	41.75	-4	5,688	-0.07%
2018/05/22	14	42.14	32	42.35	41.65	-18	5,664	-0.32%
2018/05/21	10	41.40	0	0.00	41.50	10	5,630	0.18%
2018/05/18	6	41.17	0	0.00	41.15	6	5,631	0.11%
2018/05/17	1	41.80	10	41.40	41.65	-9	5,644	-0.16%
2018/05/16	0	0.00	20	41.35	41.40	-20	5,580	-0.36%
2018/05/14	17	40.56	0	0.00	40.30	17	5,612	0.30%
2018/05/11	29	40.96	0	0.00	40.95	29	5,607	0.52%
2018/05/10	25	40.73	22	41.44	41.95	3	5,547	0.05%
2018/05/08	5	40.24	26	40.24	40.90	-21	5,465	-0.38%
2018/05/04	0	0.00	1	38.75	39.15	-1	5,456	-0.02%
2018/05/02	1	39.00	0	0.00	38.80	1	5,539	0.02%
2018/04/27	20	38.90	0	0.00	38.90	20	5,670	0.35%
2018/04/26	5	39.20	0	0.00	38.55	5	5,824	0.09%
2018/04/25	0	0.00	2	39.05	38.90	-2	5,818	-0.03%
2018/04/23	0	0.00	1	40.00	39.65	-1	5,962	-0.02%
2018/04/19	2	41.68	0	0.00	41.50	2	5,956	0.03%
2018/04/16	3	42.00	6	41.98	41.80	-3	5,889	-0.05%
2018/04/13	1	42.45	0	0.00	42.25	1	5,884	0.02%
2018/04/12	2	42.23	6	42.08	42.00	-4	5,903	-0.07%
2018/04/11	10	43.60	4	43.50	42.75	6	5,869	0.10%
2018/04/10	1	44.25	0	0.00	44.25	1	5,759	0.02%
2018/04/09	0	0.00	1	43.55	43.95	-1	5,782	-0.02%
2018/04/03	2	43.68	0	0.00	43.60	2	5,773	0.03%
2018/03/31	0	0.00	0.1	48.60	44.40	-0.1	5,743	0.00%
2018/03/30	2	44.80	6	44.30	44.20	-4	5,736	-0.07%
2018/03/29	4	44.21	3	44.22	44.50	1	5,694	0.02%
2018/03/28	4	44.58	0	0.00	44.10	4	5,666	0.07%
2018/03/27	3	45.27	6	45.42	44.60	-3	5,638	-0.05%
2018/03/26	3	43.98	6	43.99	44.40	-3	5,569	-0.05%
2018/03/23	5	44.04	0	0.00	43.80	5	5,544	0.09%
2018/03/22	47	47.73	27	47.35	46.30	20	5,442	0.37%
2018/03/21	31	48.30	39	48.97	48.50	-8	5,236	-0.15%
2018/03/20	0	0.00	1	45.65	46.25	-1	4,730	-0.02%
2018/03/19	6	45.60	1	46.20	45.60	5	4,719	0.11%
2018/03/16	6	46.05	4	46.35	46.05	2	4,718	0.04%
2018/03/15	47	47.81	43.1	47.34	46.75	3.9	4,697	0.08%
2018/03/14	3.1	46.92	0	0.00	47.15	3.1	4,481	0.07%
2018/03/13	11	47.20	10	46.60	46.60	1	4,445	0.02%
2018/03/12	3	46.47	11	46.73	46.20	-8	4,360	-0.18%
2018/03/09	1	46.10	6	46.73	46.90	-5	4,201	-0.12%
2018/03/08	3	47.33	8	46.03	45.90	-5	4,116	-0.12%
2018/03/07	21	47.69	10	47.22	44.80	11	3,895	0.28%
2018/03/06	5	44.99	8.5	45.62	46.05	-3.5	3,375	-0.10%
2018/03/01	1	42.25	0	0.00	42.50	1	3,415	0.03%
2018/02/23	2	42.38	1	42.40	42.05	1	3,770	0.03%
2018/02/22	0	0.00	1	41.05	41.75	-1	3,858	-0.03%
2018/02/21	1	41.95	0	0.00	41.55	1	3,881	0.03%
2018/02/07	0	0.00	2	41.28	41.00	-2	4,120	-0.05%
2018/02/06	2	39.95	0	0.00	39.80	2	4,188	0.05%
2018/02/02	2	44.20	1	44.35	44.55	1	4,296	0.02%
2018/02/01	1	45.00	0	0.00	44.40	1	4,426	0.02%
2018/01/31	2	44.20	4	44.41	44.65	-2	4,595	-0.04%
2018/01/30	0	0.00	1	45.20	44.65	-1	4,746	-0.02%
2018/01/29	3	46.12	49	45.99	46.10	-46	4,769	-0.96%
2018/01/26	26	44.68	2	45.30	45.80	24	4,823	0.50%
2018/01/25	23	45.80	0	0.00	44.90	23	4,951	0.46%
2018/01/24	1	45.00	3	44.80	44.90	-2	5,223	-0.04%
2018/01/23	6.5	46.26	6	46.16	45.00	0.5	5,423	0.01%
2018/01/22	3	45.12	16	45.57	46.05	-13	5,406	-0.24%
2018/01/19	2	44.15	5	44.00	44.20	-3	5,460	-0.05%
2018/01/18	11	44.46	6	44.15	43.90	5	5,588	0.09%
2018/01/17	16	44.64	11	44.65	44.30	5	5,933	0.08%
2018/01/16	2	43.90	44	44.00	44.00	-42	5,905	-0.71%
2018/01/12	0	0.00	20	43.15	43.15	-20	6,429	-0.31%
2018/01/11	0	0.00	7	42.00	42.40	-7	6,667	-0.10%
2018/01/10	2	42.90	0	0.00	42.25	2	7,143	0.03%
2018/01/08	4	43.70	3	44.12	43.05	1	8,475	0.01%
2018/01/05	1	44.20	5	44.02	43.70	-4	8,609	-0.05%
2018/01/04	5	43.53	0	0.00	43.95	5	8,623	0.06%
2018/01/03	11	42.87	6	43.24	43.45	5	8,704	0.06%

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

富邦-中壢券商分點個股進出
富邦-中壢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

富邦-中壢 券商分點個股進出 富邦-中壢 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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析