晶豪科 (3006)-國泰-高雄券商分點個股進出

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

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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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	8.9	94.01	9.4	93.87	92.30	-0.6	5,722	-0.01%
2024/05/30	5.1	95.42	8.5	94.78	94.40	-3.4	5,869	-0.06%
2024/05/29	12.2	96.92	6.5	97.13	96.30	5.7	6,372	0.09%
2024/05/28	9.3	95.23	15.5	95.86	96.00	-6.2	6,721	-0.09%
2024/05/27	12.7	94.06	6.3	94.18	93.80	6.4	6,662	0.10%
2024/05/24	16.2	94.46	15.4	94.15	94.20	0.8	6,746	0.01%
2024/05/23	4.3	91.57	4	91.03	91.00	0.3	6,636	0.00%
2024/05/22	11.4	91.84	6.7	91.89	92.20	4.7	6,727	0.07%
2024/05/21	5.3	90.77	6	90.57	90.50	-0.8	6,760	-0.01%
2024/05/20	3.5	90.28	5.2	91.11	90.40	-1.7	6,873	-0.02%
2024/05/17	5.2	90.94	4.1	91.31	90.80	1.1	6,912	0.02%
2024/05/16	2.6	91.54	12	90.93	91.70	-9.4	6,992	-0.14%
2024/05/15	0.6	90.18	3.3	90.63	89.30	-2.8	6,999	-0.04%
2024/05/14	2.1	90.70	2.1	90.70	90.40	0	7,053	0.00%
2024/05/13	7.7	91.14	8	91.04	90.40	-0.3	7,074	0.00%
2024/05/10	19.3	90.15	8	90.20	91.60	11.3	7,071	0.16%
2024/05/09	7.9	90.82	27	90.48	90.20	-19.1	7,041	-0.27%
2024/05/08	7.6	92.15	13.5	92.00	92.60	-5.9	7,023	-0.08%
2024/05/07	33.4	93.24	22	93.35	93.10	11.3	7,003	0.16%
2024/05/06	11	92.44	7.8	92.73	92.90	3.2	6,867	0.05%
2024/05/03	17.2	91.32	19.3	91.33	91.10	-2.2	6,731	-0.03%
2024/05/02	21.7	89.52	35.4	90.04	89.80	-13.7	6,590	-0.21%
2024/04/30	16.4	88.88	10	88.87	89.00	6.4	6,635	0.10%
2024/04/29	2.6	88.20	3	88.10	88.50	-0.4	6,699	-0.01%
2024/04/26	3.4	87.25	7.3	87.20	87.00	-3.9	6,709	-0.06%
2024/04/25	20.2	86.32	18.1	86.12	86.80	2.1	6,717	0.03%
2024/04/24	16.9	83.83	12	83.56	85.40	4.9	6,684	0.07%
2024/04/23	11.3	78.93	6	79.08	80.50	5.3	6,682	0.08%
2024/04/22	3.6	77.25	1	78.40	76.10	2.6	6,654	0.04%
2024/04/19	3.1	79.14	0	0.00	79.10	3.1	6,756	0.05%
2024/04/18	2	82.10	0	0.00	82.10	2	6,728	0.03%
2024/04/17	3	81.84	2	82.50	82.00	1	6,817	0.02%
2024/04/16	9.1	81.93	4	80.78	81.40	5.1	6,820	0.08%
2024/04/15	2	85.85	1	85.40	85.40	1	6,819	0.01%
2024/04/12	4.1	88.11	4	87.98	87.80	0.1	6,916	0.00%
2024/04/11	8.1	86.90	7	87.04	86.80	1.1	6,958	0.02%
2024/04/10	15.1	88.19	11.1	88.48	87.80	4.1	7,129	0.06%
2024/04/09	6.1	86.03	1	85.40	85.50	5.1	7,168	0.07%
2024/04/08	2.1	85.50	24	85.60	85.90	-22	7,283	-0.30%
2024/04/03	6.1	85.93	3.1	86.05	86.10	3.1	7,939	0.04%
2024/04/02	6.2	87.83	3	87.50	87.00	3.2	8,545	0.04%
2024/04/01	3	88.00	3	87.70	87.70	0	9,381	0.00%
2024/03/29	1.3	87.28	9	87.44	86.90	-7.7	9,821	-0.08%
2024/03/28	4	88.52	4	87.98	87.50	0	9,982	0.00%
2024/03/27	6	87.97	9	89.71	88.10	-3	10,472	-0.03%
2024/03/26	17	88.07	16	87.71	86.90	1	10,622	0.01%
2024/03/25	8.6	89.98	6	90.47	89.00	2.6	10,817	0.02%
2024/03/22	11	89.90	31.4	89.81	91.30	-20.4	11,127	-0.18%
2024/03/21	10	87.31	10.2	87.41	87.50	-0.1	11,590	0.00%
2024/03/20	6.4	84.94	4	84.75	84.50	2.4	11,993	0.02%
2024/03/19	4	85.37	2	85.50	85.30	2	12,189	0.02%
2024/03/18	0	85.40	3	86.23	86.30	-3	12,273	-0.02%
2024/03/15	5	84.92	13	84.82	84.30	-8	12,360	-0.06%
2024/03/14	6.2	84.35	1.1	85.69	84.20	5	12,542	0.04%
2024/03/13	14.7	86.66	13.1	87.39	85.70	1.7	12,709	0.01%
2024/03/12	13.1	87.85	5	87.98	87.60	8.1	12,730	0.06%
2024/03/11	17	87.83	12.1	87.77	88.10	4.9	12,730	0.04%
2024/03/08	66.9	87.96	43.1	87.17	86.20	23.8	12,738	0.19%
2024/03/07	13.4	92.77	8	92.10	91.60	5.3	12,498	0.04%
2024/03/06	12.3	94.99	4	94.70	94.20	8.3	12,427	0.07%
2024/03/05	20.3	97.16	18	97.09	96.00	2.3	12,475	0.02%
2024/03/04	65.8	100.86	61.4	100.30	97.80	4.4	12,374	0.04%
2024/03/01	25.3	97.38	49	97.47	97.70	-23.7	11,957	-0.20%
2024/02/29	5.2	91.68	2	92.50	93.50	3.2	11,675	0.03%
2024/02/27	12.7	92.42	14.2	93.28	91.40	-1.5	12,013	-0.01%
2024/02/26	6.4	91.00	5.4	90.89	90.90	1	12,614	0.01%
2024/02/23	12.3	93.03	6	94.38	91.50	6.3	12,676	0.05%
2024/02/22	11.5	93.90	10	93.27	93.00	1.5	12,679	0.01%
2024/02/21	8.5	94.57	16.6	94.90	94.20	-8	12,772	-0.06%
2024/02/20	29.5	93.99	16	93.56	93.00	13.5	12,820	0.11%
2024/02/19	11.2	92.66	12	93.82	93.70	-0.8	13,057	-0.01%
2024/02/16	10.2	93.22	8	93.06	93.00	2.2	13,362	0.02%
2024/02/15	5	92.44	15	92.82	93.10	-10	13,637	-0.07%
2024/02/05	1.4	90.19	5	90.00	90.00	-3.6	13,778	-0.03%
2024/02/02	6.1	92.29	4	91.55	91.00	2.1	13,828	0.02%
2024/02/01	2	92.50	3.2	92.75	92.40	-1.2	13,835	-0.01%
2024/01/31	2	92.05	2.3	92.20	92.20	-0.3	13,903	0.00%
2024/01/30	12.3	91.79	12	92.23	91.90	0.3	13,939	0.00%
2024/01/29	11.9	92.65	9.2	93.04	92.80	2.7	14,016	0.02%
2024/01/26	1.1	92.46	5.2	92.77	92.80	-4.1	14,142	-0.03%
2024/01/25	10.3	92.66	9	92.27	92.10	1.3	14,364	0.01%
2024/01/24	17	95.14	25.1	95.40	93.10	-8.1	14,438	-0.06%
2024/01/23	11.6	94.23	9	94.78	94.20	2.6	14,383	0.02%
2024/01/22	6.3	92.97	13.1	93.04	93.90	-6.8	14,346	-0.05%
2024/01/19	4	90.83	5	91.16	91.20	-1	14,326	-0.01%
2024/01/18	7	88.64	10	88.48	89.80	-3	14,408	-0.02%
2024/01/17	4.7	91.02	2	90.16	89.10	2.7	14,443	0.02%
2024/01/16	4.1	92.62	4.5	92.82	92.10	-0.4	14,495	0.00%
2024/01/15	5	93.48	19.1	92.66	94.00	-14.1	14,638	-0.10%
2024/01/12	11.2	90.90	10.7	91.23	90.30	0.5	14,669	0.00%
2024/01/11	9.4	90.85	4	90.95	91.90	5.4	14,781	0.04%
2024/01/10	2.2	90.85	9	91.04	90.90	-6.9	14,929	-0.05%
2024/01/09	9.3	91.45	11	91.55	91.00	-1.7	15,123	-0.01%
2024/01/08	21.4	93.04	18	91.84	91.50	3.4	15,235	0.02%
2024/01/05	22.2	94.33	28.1	94.44	94.10	-5.9	15,400	-0.04%
2024/01/04	44.4	94.46	23.2	94.03	93.80	21.2	15,901	0.13%
2024/01/03	15.7	95.23	26	95.13	95.90	-10.3	16,468	-0.06%
2024/01/02	42.3	97.07	20	96.81	95.80	22.3	16,879	0.13%
2023/12/29	103.8	100.77	69.5	100.00	98.00	34.4	16,973	0.20%	大買/
2023/12/28	85.1	107.22	68.6	106.46	106.50	16.4	16,790	0.10%
2023/12/27	41.4	104.31	76.5	103.95	106.50	-35.1	16,505	-0.21%
2023/12/26	61	98.96	57.1	99.22	99.00	3.9	15,713	0.02%
2023/12/25	40.2	97.79	64.1	98.15	97.30	-23.9	15,376	-0.16%
2023/12/22	72.2	97.36	42.2	97.39	97.10	30	15,220	0.20%
2023/12/21	9.2	93.94	27.1	93.75	94.90	-18	14,733	-0.12%
2023/12/20	33.8	95.29	20	95.55	93.20	13.8	14,532	0.09%
2023/12/19	56.4	96.17	34	95.73	96.00	22.4	14,283	0.16%
2023/12/18	108.1	98.76	111.8	98.84	98.60	-3.7	13,939	-0.03%	大買/大賣/
2023/12/15	34.7	96.85	95.5	96.93	96.20	-60.8	13,327	-0.46%
2023/12/14	66.1	95.14	67.3	94.50	94.10	-1.2	12,871	-0.01%
2023/12/13	34	95.36	27	95.17	94.20	7	12,751	0.05%
2023/12/12	29	94.46	19	94.13	94.50	10	12,899	0.08%
2023/12/11	32.1	94.98	42.1	95.26	94.90	-10	13,012	-0.08%
2023/12/08	32.1	93.21	39.5	93.96	92.80	-7.4	12,840	-0.06%
2023/12/07	14	91.30	9	92.30	90.80	5	12,642	0.04%
2023/12/06	11.2	92.43	14.3	92.47	93.20	-3.1	12,616	-0.02%
2023/12/05	19.5	90.41	1	91.60	90.00	18.5	12,628	0.15%
2023/12/04	4.3	92.13	1	93.40	91.30	3.3	12,807	0.03%
2023/12/01	52.5	93.00	8	92.86	92.50	44.5	12,827	0.35%
2023/11/30	16.1	95.54	38.2	95.59	94.50	-22.1	12,799	-0.17%
2023/11/29	18.4	94.48	13	94.30	94.60	5.4	12,692	0.04%
2023/11/28	47.2	93.65	48.3	93.86	94.60	-1.1	12,595	-0.01%
2023/11/27	14.7	91.29	8	91.74	90.50	6.7	12,468	0.05%
2023/11/24	92.1	94.93	41	94.94	93.60	51.1	12,281	0.42%
2023/11/23	93.8	100.30	70.6	99.95	97.80	23.2	11,856	0.20%
2023/11/22	10	94.51	19.2	95.02	95.40	-9.2	11,103	-0.08%
2023/11/21	24.1	95.06	13.1	95.31	94.10	11	11,002	0.10%
2023/11/20	38.2	97.29	36.1	95.93	95.90	2.1	10,868	0.02%
2023/11/17	23.3	96.22	41.2	96.05	96.70	-17.9	10,684	-0.17%
2023/11/16	30.1	96.13	22	95.80	94.60	8.1	10,505	0.08%
2023/11/15	31.2	96.42	40.3	97.02	95.10	-9.1	10,204	-0.09%
2023/11/14	32	94.83	32.4	95.08	94.80	-0.4	9,805	0.00%
2023/11/13	28	93.79	45.1	93.47	94.40	-17	9,481	-0.18%
2023/11/10	14.1	90.81	21	92.11	90.00	-6.9	9,262	-0.07%
2023/11/09	26.3	91.37	4	92.25	90.30	22.3	9,186	0.24%
2023/11/08	15.3	92.43	5.1	92.25	91.60	10.2	9,185	0.11%
2023/11/07	12	93.97	21.2	93.81	93.90	-9.2	9,080	-0.10%
2023/11/06	20	93.01	16.4	92.90	93.50	3.6	9,014	0.04%
2023/11/03	17.1	92.02	16.1	92.35	92.60	1	8,903	0.01%
2023/11/02	48.4	90.64	47	90.93	91.40	1.4	8,743	0.02%
2023/11/01	22	86.52	30	87.03	86.90	-8	8,490	-0.09%
2023/10/31	13.1	85.32	13	86.17	83.90	0.1	8,387	0.00%
2023/10/30	12.1	87.12	10	87.29	86.30	2.1	8,340	0.02%
2023/10/27	11	86.10	9	86.03	85.60	2	8,296	0.02%
2023/10/26	20.1	88.12	15.1	88.15	86.80	5	8,238	0.06%
2023/10/25	15	92.15	18.1	92.29	91.00	-3.1	8,206	-0.04%
2023/10/24	19.2	93.20	22	92.85	92.80	-2.9	8,170	-0.03%
2023/10/23	19	94.07	11	94.34	93.20	8	8,034	0.10%
2023/10/20	23	93.70	21.3	93.49	93.90	1.7	7,842	0.02%
2023/10/19	27	92.44	24	92.27	92.00	3	7,676	0.04%
2023/10/18	28	92.95	34.1	92.88	92.80	-6.1	7,555	-0.08%
2023/10/17	71	95.08	72.1	94.12	93.30	-1.1	7,316	-0.01%
2023/10/16	26	95.05	19	94.16	93.90	7	7,106	0.10%
2023/10/13	38	96.75	68.8	97.01	97.20	-30.8	6,938	-0.44%
2023/10/12	107	95.79	110	96.88	97.10	-3	6,667	-0.05%	大買/大賣/
2023/10/11	158	96.29	170.5	95.55	93.70	-12.5	6,107	-0.20%	大買/大賣/
2023/10/06	101.1	91.65	153.3	92.05	94.40	-52.3	5,365	-0.97%	大買/大賣/
2023/10/05	38.2	87.92	46	87.69	86.70	-7.8	4,757	-0.16%
2023/10/04	90.2	87.79	36.2	87.49	86.70	54	4,523	1.19%
2023/10/03	34	86.06	59.6	88.26	90.00	-25.6	4,052	-0.63%
2023/10/02	2	80.40	7.2	81.06	81.90	-5.2	3,790	-0.14%
2023/09/28	11.2	78.03	0	0.00	77.50	11.2	3,717	0.30%
2023/09/27	0	0.00	3	81.37	81.50	-3	3,621	-0.08%
2023/09/26	6	82.18	9	81.83	81.50	-3	3,628	-0.08%
2023/09/25	0	0.00	2	84.30	84.40	-2	3,647	-0.06%
2023/09/22	10	83.05	27	83.19	83.90	-17	3,658	-0.46%
2023/09/21	6.1	83.03	4	83.55	83.10	2	3,731	0.05%
2023/09/20	4	83.87	2	84.65	83.80	2	3,726	0.05%
2023/09/19	4.2	86.25	7	85.47	85.30	-2.8	3,716	-0.08%
2023/09/18	5.3	87.27	17	87.52	86.50	-11.7	3,687	-0.32%
2023/09/15	12	87.46	23	86.94	88.00	-10.9	3,669	-0.30%
2023/09/14	28.1	84.22	30	84.26	84.40	-2	3,468	-0.06%
2023/09/13	10.2	81.58	5	81.64	81.10	5.2	3,336	0.16%
2023/09/12	2	81.70	4	81.90	82.10	-2	3,409	-0.06%
2023/09/11	10	82.09	11.2	82.02	81.40	-1.2	3,421	-0.04%
2023/09/08	8	81.74	7.2	82.00	81.10	0.8	3,384	0.02%
2023/09/07	27	82.23	26.1	82.78	82.60	1	3,366	0.03%
2023/09/06	5	79.42	14	79.55	79.10	-9	3,141	-0.29%
2023/09/05	3	77.63	5	77.74	78.00	-2	3,091	-0.06%
2023/09/04	12	76.40	5	76.14	75.90	7	3,127	0.22%
2023/09/01	1	76.10	11	75.92	75.90	-10	3,179	-0.31%
2023/08/31	6	74.67	5	75.48	74.60	1	3,227	0.03%
2023/08/30	2	74.15	9	74.27	74.00	-7	3,237	-0.22%
2023/08/29	1	70.70	1	71.30	71.60	0	3,261	0.00%
2023/08/25	0	0.00	2	70.40	70.40	-2	3,864	-0.05%
2023/08/24	0.2	70.90	2	71.40	70.50	-1.8	3,987	-0.05%
2023/08/23	1	70.00	0.1	70.30	70.50	1	4,358	0.02%
2023/08/22	0	0.00	12	71.31	70.00	-12	4,483	-0.27%
2023/08/17	0	0.00	1	71.50	71.50	-1	4,649	-0.02%
2023/08/16	1	69.00	2	69.85	70.20	-1	4,748	-0.02%
2023/08/15	0	0.00	1	70.30	70.00	-1	4,851	-0.02%
2023/08/14	9.4	69.32	6	68.98	68.30	3.4	5,012	0.07%
2023/08/11	4.3	73.63	1	73.60	73.50	3.3	5,246	0.06%
2023/08/10	1	74.70	0	0.00	74.30	1	5,432	0.02%
2023/08/09	0	0.00	0	76.40	76.30	0	5,468	0.00%
2023/08/08	6	76.60	0	0.00	76.50	6	5,589	0.11%
2023/08/07	1	76.40	3.1	76.93	77.40	-2.1	5,980	-0.04%
2023/08/04	3	76.20	0	0.00	76.90	3	6,023	0.05%
2023/08/02	1	76.60	0	0.00	76.70	1	6,144	0.02%
2023/08/01	4	78.50	2	79.55	78.70	2	6,218	0.03%
2023/07/31	4.1	78.75	5.3	79.72	78.00	-1.2	6,274	-0.02%
2023/07/28	11.5	79.36	13.4	79.25	78.70	-1.9	6,365	-0.03%
2023/07/27	13.1	76.72	9.2	76.72	77.30	3.9	6,376	0.06%
2023/07/26	7.3	74.00	3	73.90	73.40	4.3	6,357	0.07%
2023/07/25	1	76.30	1	76.20	75.60	0	6,422	0.00%
2023/07/24	5.2	75.36	0.1	75.40	75.10	5.2	6,526	0.08%
2023/07/21	9.4	77.08	2	77.35	77.50	7.4	6,553	0.11%
2023/07/20	0	0.00	2	78.20	78.40	-2	6,608	-0.03%
2023/07/19	2.7	77.93	1	79.20	77.20	1.7	6,638	0.03%
2023/07/18	5	78.40	2	78.75	77.60	3	6,699	0.04%
2023/07/17	6	78.55	3.2	78.59	79.10	2.8	6,752	0.04%
2023/07/14	4	78.18	6	77.95	77.70	-2	6,804	-0.03%
2023/07/13	8.1	78.93	4	79.05	78.10	4.1	6,876	0.06%
2023/07/12	6	78.63	4.2	78.64	78.40	1.8	6,990	0.03%
2023/07/11	2.1	79.40	11	78.84	79.30	-8.9	7,184	-0.12%
2023/07/10	4.2	77.31	1	76.70	76.70	3.2	7,530	0.04%
2023/07/07	10.1	77.68	2	78.40	77.40	8.1	8,160	0.10%
2023/07/05	8	80.84	1	80.80	80.50	7	8,981	0.08%
2023/07/04	3	81.27	0	0.00	81.30	3	9,253	0.03%
2023/07/03	5.3	81.57	16.2	81.93	81.50	-10.9	9,335	-0.12%
2023/06/30	4.2	81.92	4	82.35	82.10	0.2	9,685	0.00%
2023/06/29	30.2	83.18	23.1	81.98	81.70	7.1	9,764	0.07%
2023/06/28	3	80.60	4	80.73	80.10	-1	9,688	-0.01%
2023/06/27	2	80.95	4	80.85	80.00	-2	9,680	-0.02%
2023/06/26	17.3	81.48	13.3	81.50	81.30	3.9	9,683	0.04%
2023/06/21	21.1	83.99	13	84.11	83.50	8.1	9,704	0.08%
2023/06/20	7.2	86.02	12	86.47	85.80	-4.8	9,637	-0.05%
2023/06/19	13.2	89.51	8.2	88.77	88.10	5.1	9,601	0.05%
2023/06/16	3.1	89.29	11	88.37	89.50	-7.9	9,541	-0.08%
2023/06/15	6	88.02	3	88.00	88.10	3	9,426	0.03%
2023/06/14	3.1	87.56	1.1	87.72	86.90	2	9,389	0.02%
2023/06/13	9	88.31	10	88.76	87.40	-1	9,374	-0.01%
2023/06/12	3.1	86.99	1.1	86.99	87.00	2	9,333	0.02%
2023/06/08	2.2	86.20	3	87.80	85.50	-0.9	9,299	-0.01%
2023/06/07	0	0.00	8.1	88.88	89.20	-8.1	9,253	-0.09%
2023/06/06	0	0.00	1.1	86.76	87.40	-1.1	9,200	-0.01%
2023/06/05	3	88.40	14	88.72	88.60	-11	9,165	-0.12%
2023/06/02	7	88.10	5	88.20	87.70	2	9,175	0.02%
2023/06/01	13	87.13	4	86.88	86.90	9	9,233	0.10%
2023/05/31	54.1	90.75	43.7	90.40	88.40	10.5	9,351	0.11%
2023/05/30	17.1	87.99	29.1	88.15	88.40	-12	8,932	-0.13%
2023/05/29	38.3	87.25	42.1	87.37	88.20	-3.8	8,924	-0.04%
2023/05/26	8	83.40	17.2	82.52	82.90	-9.2	8,674	-0.11%
2023/05/25	1	82.80	6	83.00	82.60	-5	8,601	-0.06%
2023/05/24	5.3	82.48	5	82.44	82.60	0.3	8,610	0.00%
2023/05/23	4.2	82.36	12.1	81.82	82.80	-7.9	8,640	-0.09%
2023/05/22	8.2	82.14	13	81.75	81.00	-4.8	8,641	-0.06%
2023/05/19	10.1	80.98	12	80.63	80.30	-1.9	8,639	-0.02%
2023/05/18	21.8	82.98	14.1	82.57	82.10	7.6	8,575	0.09%
2023/05/17	37	82.70	38.1	83.14	82.80	-1.1	8,470	-0.01%
2023/05/16	28.3	79.98	26.1	79.96	79.50	2.2	8,189	0.03%
2023/05/15	2	77.75	0	0.00	77.20	2	8,029	0.02%
2023/05/12	5.1	77.96	4.1	77.74	78.90	1	8,012	0.01%
2023/05/11	54	79.19	57.2	79.09	78.50	-3.2	7,903	-0.04%
2023/05/10	4	76.40	8	76.14	76.40	-4	7,560	-0.05%
2023/05/09	9.1	75.44	5	76.66	76.50	4.1	7,550	0.05%
2023/05/08	13.1	76.99	23.2	76.92	77.10	-10.1	7,487	-0.14%
2023/05/05	14	75.00	5	75.08	75.00	9	7,472	0.12%
2023/05/04	13.1	75.93	7	76.34	75.50	6.1	7,669	0.08%
2023/05/03	17.4	77.62	4	77.30	77.30	13.4	7,660	0.17%
2023/05/02	1	81.10	2.1	80.32	80.30	-1.1	7,633	-0.01%
2023/04/28	9	81.20	13.1	81.30	81.00	-4.1	7,702	-0.05%
2023/04/27	32.1	79.76	30.1	79.50	79.20	2	7,606	0.03%
2023/04/26	4.2	78.27	5	78.38	78.60	-0.9	7,507	-0.01%
2023/04/25	17.9	81.12	18.3	80.15	79.60	-0.4	7,458	-0.01%
2023/04/24	8.7	83.30	6	83.40	83.10	2.6	7,392	0.04%
2023/04/21	10.5	83.11	10	83.53	82.90	0.5	7,385	0.01%
2023/04/20	25.8	85.66	14	85.96	85.20	11.8	7,404	0.16%
2023/04/19	14.2	88.37	16	87.69	87.50	-1.9	7,393	-0.03%
2023/04/18	17.2	89.25	17	88.56	88.50	0.2	7,363	0.00%
2023/04/17	24.1	89.25	16	89.93	90.20	8.1	7,372	0.11%
2023/04/14	49.3	90.53	50	89.39	88.30	-0.8	7,251	-0.01%
2023/04/13	73.7	91.61	46.3	90.63	89.30	27.4	7,066	0.39%
2023/04/12	183.3	92.13	185.4	92.83	95.40	-2.1	6,675	-0.03%	大買/大賣/
2023/04/11	100.3	88.61	88.6	88.84	90.40	11.7	6,027	0.19%
2023/04/10	20.1	84.23	18	83.48	83.40	2.1	5,275	0.04%
2023/04/07	52.1	84.34	45	84.29	84.00	7.1	5,117	0.14%
2023/04/06	13.1	81.68	4	81.95	81.70	9.1	4,834	0.19%
2023/03/31	77	84.35	74.1	83.62	83.30	2.9	4,761	0.06%
2023/03/30	4	80.53	11.1	80.27	79.50	-7.1	4,387	-0.16%
2023/03/29	5	78.10	0	0.00	77.90	5	4,307	0.12%
2023/03/28	0.1	78.93	6	79.63	78.10	-5.9	4,332	-0.14%
2023/03/27	2.1	79.92	2	81.15	79.70	0.1	4,316	0.00%
2023/03/24	12.2	81.07	11.1	81.17	81.30	1	4,288	0.02%
2023/03/23	3.1	80.01	6	80.15	80.00	-2.9	4,230	-0.07%
2023/03/22	3	80.06	1	79.70	79.80	2	4,221	0.05%
2023/03/21	9	80.10	9.1	80.11	80.10	-0.1	4,214	0.00%
2023/03/20	3	79.07	3.1	78.82	78.90	-0.1	4,193	0.00%
2023/03/17	3	77.37	15	77.41	77.40	-12	4,189	-0.29%
2023/03/16	8	76.33	1	76.90	76.00	7	4,209	0.17%
2023/03/15	3	77.50	4	78.20	77.30	-1	4,292	-0.02%
2023/03/14	1.2	76.57	0	0.00	77.00	1.2	4,350	0.03%
2023/03/13	14.2	76.92	8	76.36	77.50	6.2	4,424	0.14%
2023/03/10	11	77.64	2	78.30	77.20	9	4,491	0.20%
2023/03/09	6	79.50	3	79.90	79.20	3	4,553	0.07%
2023/03/08	5	79.50	22.3	79.77	79.70	-17.2	4,574	-0.38%
2023/03/07	24.2	79.55	4	79.08	79.00	20.2	4,603	0.44%
2023/03/06	32	80.98	4.4	80.77	80.30	27.7	4,617	0.60%
2023/03/03	43.4	79.48	49.1	79.71	81.50	-5.7	4,709	-0.12%
2023/03/02	5.1	75.60	2	75.20	75.30	3.1	4,504	0.07%
2023/03/01	53.1	76.39	54	75.97	75.30	-0.9	4,497	-0.02%
2023/02/24	19	79.71	9.2	80.04	78.90	9.8	4,454	0.22%
2023/02/23	11	83.30	2.1	83.06	83.50	8.9	4,434	0.20%
2023/02/22	2.2	82.77	3	82.53	82.00	-0.9	4,662	-0.02%
2023/02/21	2	83.20	15	83.63	83.90	-13	5,227	-0.25%
2023/02/20	3	82.70	28.1	82.51	82.90	-25.1	5,457	-0.46%
2023/02/17	6	81.85	11	81.09	80.70	-5	5,453	-0.09%
2023/02/16	3	79.27	7.4	80.16	81.10	-4.4	5,428	-0.08%
2023/02/15	3	78.10	4	78.53	77.90	-1	5,561	-0.02%
2023/02/14	2	77.00	6	78.15	78.30	-4	5,519	-0.07%
2023/02/13	3.3	76.94	8	76.93	76.70	-4.7	5,568	-0.08%
2023/02/10	7.1	79.74	11	79.33	78.60	-4	5,608	-0.07%
2023/02/09	3.1	79.80	0.2	80.20	79.40	2.9	5,636	0.05%
2023/02/08	13	80.96	8.2	80.62	80.40	4.8	5,649	0.08%
2023/02/07	0.1	79.81	1	80.10	79.70	-0.9	5,645	-0.02%
2023/02/06	4.4	79.78	3	79.67	79.60	1.4	5,676	0.03%
2023/02/03	2.1	81.75	3	81.37	81.50	-0.9	5,641	-0.02%
2023/02/02	64	83.00	68.3	81.98	82.70	-4.3	5,594	-0.08%
2023/02/01	22.2	77.69	26	78.70	79.00	-3.8	5,494	-0.07%
2023/01/31	3.1	76.47	29.2	76.87	77.80	-26.1	5,401	-0.48%
2023/01/30	5	75.66	10.5	75.67	76.40	-5.5	5,323	-0.10%
2023/01/17	1	72.39	2	72.40	72.50	-1	5,237	-0.02%
2023/01/16	1	71.70	1	71.80	71.80	0	5,278	0.00%
2023/01/13	3	72.37	3	71.73	71.00	0	5,309	0.00%
2023/01/11	4	73.10	1	72.90	72.90	3	5,391	0.06%
2023/01/10	15	73.14	9	73.18	72.80	6	5,429	0.11%
2023/01/09	1.1	72.10	5	72.16	72.00	-4	5,357	-0.07%
2023/01/06	7	70.53	33.1	70.47	71.00	-26.1	5,343	-0.49%
2023/01/05	66	70.27	55.2	70.12	69.30	10.8	5,345	0.20%
2023/01/04	5	68.10	3.2	68.04	68.20	1.8	5,307	0.03%
2023/01/03	2	66.20	5	66.40	67.40	-3	5,384	-0.06%
2022/12/30	0.1	65.30	1	65.00	65.00	-0.9	5,408	-0.02%
2022/12/29	0	0.00	12.1	64.55	65.50	-12.1	5,502	-0.22%
2022/12/28	2.1	64.52	0	0.00	64.50	2.1	5,798	0.04%
2022/12/27	8	67.00	21.1	66.93	66.60	-13.1	5,940	-0.22%
2022/12/26	5	66.00	7	65.87	65.90	-2	5,967	-0.03%
2022/12/23	2.2	64.33	3.1	65.04	66.20	-0.9	6,004	-0.01%
2022/12/22	6.1	66.57	0	0.00	66.20	6.1	6,016	0.10%
2022/12/21	3.1	66.54	4	66.63	66.30	-1	6,041	-0.02%
2022/12/20	11.1	68.97	12	69.14	66.70	-0.9	6,045	-0.02%
2022/12/19	12	69.63	10.3	69.87	70.10	1.7	6,068	0.03%
2022/12/16	2.2	69.71	3	69.87	69.80	-0.9	6,088	-0.01%
2022/12/15	6.9	71.19	15	70.90	71.00	-8.1	6,109	-0.13%
2022/12/14	4	71.40	3	71.23	71.10	1	6,116	0.02%
2022/12/13	5.2	70.55	2	70.50	70.70	3.2	6,106	0.05%
2022/12/12	1	69.30	1.6	69.61	69.70	-0.6	6,104	-0.01%
2022/12/09	6.1	70.15	3	70.60	69.80	3.1	6,104	0.05%
2022/12/08	16	69.95	7	69.49	69.60	9	6,106	0.15%
2022/12/07	9.3	70.24	2.1	70.01	69.50	7.2	6,099	0.12%
2022/12/06	14.1	73.94	2	72.70	72.50	12.1	6,032	0.20%
2022/12/05	11.1	76.86	7.1	77.08	76.30	4	5,967	0.07%
2022/12/02	16.1	76.15	6	76.18	76.10	10.1	5,958	0.17%
2022/12/01	8	74.68	21	74.99	75.00	-13	5,905	-0.22%
2022/11/30	1.2	72.94	8.1	72.71	72.90	-6.9	5,877	-0.12%
2022/11/29	8.2	71.37	5	71.56	71.50	3.2	5,948	0.05%
2022/11/28	6	72.45	14	72.86	72.80	-8	5,931	-0.13%
2022/11/25	49.5	73.06	47.3	73.34	72.60	2.2	5,916	0.04%
2022/11/24	5.1	76.70	4.1	76.46	76.90	1	5,713	0.02%
2022/11/23	3	75.27	5	75.24	75.10	-2	5,706	-0.04%
2022/11/22	16.1	74.77	9.3	74.99	74.50	6.9	5,738	0.12%
2022/11/21	23.9	76.80	19	76.58	75.50	4.9	5,732	0.08%
2022/11/18	53.1	78.96	28.1	78.88	77.30	25	5,687	0.44%
2022/11/17	53.1	78.03	41.1	78.21	78.80	12	5,449	0.22%
2022/11/16	41	74.30	45.3	76.04	78.20	-4.3	4,874	-0.09%
2022/11/15	1	71.00	9.5	71.18	71.10	-8.4	4,611	-0.18%
2022/11/14	8.4	70.61	4	71.03	70.60	4.4	4,618	0.10%
2022/11/11	16.4	71.01	29.1	71.00	71.10	-12.7	4,619	-0.28%
2022/11/10	4	67.50	3	68.00	68.00	1	4,493	0.02%
2022/11/09	4	67.50	4.1	67.90	67.80	-0.1	4,664	0.00%
2022/11/08	18	67.66	9.1	68.00	66.50	9	4,761	0.19%
2022/11/07	11	66.42	17.1	65.88	66.40	-6.1	4,790	-0.13%
2022/11/03	4	63.58	8	63.93	65.00	-4	4,775	-0.08%
2022/11/02	0	0.00	11.1	63.44	63.60	-11.1	4,769	-0.23%
2022/11/01	10.1	62.60	12	62.63	62.20	-1.9	4,755	-0.04%
2022/10/31	11	62.91	11.1	63.26	62.40	-0.1	4,775	0.00%
2022/10/28	28.2	61.75	14	61.30	62.40	14.2	4,779	0.30%
2022/10/27	5	65.00	8	65.21	65.50	-3	4,668	-0.06%
2022/10/26	6	64.02	4	63.95	63.70	2	4,718	0.04%
2022/10/25	5	65.30	6	64.68	63.90	-1	4,773	-0.02%
2022/10/24	24	66.64	23	66.16	65.20	1	4,779	0.02%
2022/10/21	32	66.18	28	66.79	65.10	4	4,787	0.08%
2022/10/20	6	65.40	10	66.30	67.60	-4	4,789	-0.08%
2022/10/19	13.3	66.31	9	66.76	65.60	4.3	4,846	0.09%
2022/10/18	15	66.65	18.2	66.99	67.50	-3.2	4,834	-0.07%
2022/10/17	4	63.58	7	64.23	66.00	-3	4,872	-0.06%
2022/10/14	16	64.14	16	64.57	64.60	0	4,999	0.00%
2022/10/13	3.1	61.69	7	61.32	60.50	-3.9	5,060	-0.08%
2022/10/12	4	63.30	3.2	64.10	63.50	0.8	5,071	0.01%
2022/10/11	13.2	64.70	17	63.72	63.10	-3.8	5,096	-0.07%
2022/10/07	3	69.00	5	68.92	68.50	-2	5,077	-0.04%
2022/10/06	8	69.87	12.4	70.06	70.10	-4.3	5,125	-0.08%
2022/10/05	39.2	71.08	21	70.91	71.50	18.2	5,108	0.36%
2022/10/04	17	68.40	16.4	69.00	70.40	0.6	4,902	0.01%
2022/10/03	4	64.28	8.2	64.46	64.90	-4.2	4,804	-0.09%
2022/09/30	1	63.30	7	63.04	63.80	-6	4,937	-0.12%
2022/09/29	3	62.53	13	62.64	61.90	-10	5,048	-0.20%
2022/09/28	23	61.75	22	60.91	60.30	1	5,160	0.02%
2022/09/27	3	63.20	11.2	63.64	64.60	-8.2	5,367	-0.15%
2022/09/26	10.1	64.00	9	63.53	62.80	1.1	5,531	0.02%
2022/09/23	1.2	67.29	2	66.80	67.10	-0.8	5,785	-0.01%
2022/09/22	6	67.62	7	66.83	67.80	-1	5,973	-0.02%
2022/09/21	4.3	68.24	1	68.50	67.80	3.3	6,012	0.05%
2022/09/20	0.1	68.80	0	0.00	69.10	0.1	6,079	0.00%
2022/09/19	3.1	69.13	2	69.40	68.80	1.1	6,173	0.02%
2022/09/16	3	70.73	2	70.70	70.00	1	6,316	0.02%
2022/09/15	2	71.50	3.1	71.53	70.80	-1.1	6,468	-0.02%
2022/09/14	5.1	70.51	4.1	70.78	71.60	1	6,651	0.01%
2022/09/13	0.1	72.41	0	0.00	72.30	0.1	6,813	0.00%
2022/09/12	4.1	72.15	6	72.25	72.00	-1.9	6,959	-0.03%
2022/09/08	4.1	69.82	4	69.85	71.10	0.1	7,043	0.00%
2022/09/07	7.1	69.14	6	69.52	69.00	1.1	7,130	0.02%
2022/09/06	3.1	69.90	2	72.50	70.10	1.1	7,286	0.02%
2022/09/05	21.1	73.74	9	73.68	72.00	12.1	7,391	0.16%
2022/09/02	14.3	76.92	10	76.67	76.20	4.3	7,353	0.06%
2022/09/01	7.2	77.98	6	78.58	77.50	1.2	7,355	0.02%
2022/08/31	2.1	78.60	5	80.00	79.60	-3	7,426	-0.04%
2022/08/30	3	78.83	3	78.80	79.40	0	7,440	0.00%
2022/08/29	14	78.79	4	78.93	78.80	10	7,428	0.13%
2022/08/26	8.1	83.36	10	83.75	82.80	-1.9	7,448	-0.03%
2022/08/25	11.1	82.12	17	82.22	82.30	-5.9	7,486	-0.08%
2022/08/24	5.1	80.00	4	80.10	79.80	1.1	7,643	0.01%
2022/08/23	2	80.80	7	80.77	81.00	-5	7,740	-0.06%
2022/08/22	5	82.00	7	82.69	81.20	-2	7,891	-0.03%
2022/08/19	6	83.53	9.1	83.36	83.10	-3.1	7,889	-0.04%
2022/08/18	15	82.18	11	81.75	82.80	4	7,910	0.05%
2022/08/17	2.2	82.16	1	83.00	82.50	1.2	7,902	0.01%
2022/08/16	11.1	84.11	19	83.85	82.90	-7.9	8,001	-0.10%
2022/08/15	38.2	83.19	31.1	83.45	84.20	7	7,872	0.09%
2022/08/12	4	79.29	35.7	79.80	80.00	-31.6	7,777	-0.41%
2022/08/11	6.3	77.99	12	77.70	77.00	-5.7	7,792	-0.07%
2022/08/10	7.1	76.79	1.3	77.27	76.50	5.7	7,955	0.07%
2022/08/09	1.1	77.43	1	77.80	77.80	0.1	8,009	0.00%
2022/08/08	15.1	77.54	16.1	77.69	78.00	-1	8,061	-0.01%
2022/08/05	10.1	79.68	18.4	79.79	79.60	-8.3	8,109	-0.10%
2022/08/04	12.1	76.80	11	77.14	77.80	1.1	8,163	0.01%
2022/08/03	25	78.06	8.9	78.16	77.40	16.1	8,206	0.20%
2022/08/02	15.3	79.46	8	79.71	79.50	7.3	8,304	0.09%
2022/08/01	12.1	80.59	14.1	81.31	82.20	-2	8,384	-0.02%
2022/07/29	11	82.18	8.4	82.05	81.50	2.6	8,425	0.03%
2022/07/28	27.1	81.95	11	81.83	80.80	16.1	8,610	0.19%
2022/07/27	12	81.38	6.3	81.75	82.40	5.8	8,678	0.07%
2022/07/26	13.3	81.98	10.2	82.32	81.90	3.1	8,798	0.04%
2022/07/25	5	85.82	4	86.30	85.60	1	8,920	0.01%
2022/07/22	22.1	87.53	7.2	87.87	87.00	14.9	9,113	0.16%
2022/07/21	19	86.75	28	87.68	88.50	-9	9,241	-0.10%
2022/07/20	16	84.63	12	84.88	84.00	4	9,196	0.04%
2022/07/19	11.1	81.82	8.2	81.74	82.80	2.9	9,297	0.03%
2022/07/18	8.3	82.47	12	82.54	82.60	-3.7	9,398	-0.04%
2022/07/15	4.2	79.79	6.2	79.78	80.40	-2	9,592	-0.02%
2022/07/14	8	79.69	13.1	78.95	80.20	-5.1	9,771	-0.05%
2022/07/13	9.2	78.94	7.2	78.45	77.50	2.1	9,966	0.02%
2022/07/12	29.2	77.40	25	77.04	76.00	4.2	10,015	0.04%
2022/07/11	3.4	81.07	2.1	81.76	80.50	1.3	10,031	0.01%
2022/07/08	13	81.34	21.3	82.28	82.20	-8.3	10,086	-0.08%
2022/07/07	10.1	78.48	27.2	78.80	79.20	-17.1	10,103	-0.17%
2022/07/06	52	78.56	48	77.81	76.90	4	10,163	0.04%
2022/07/05	27.1	78.60	33.2	78.61	80.30	-6.1	10,364	-0.06%
2022/07/04	23.3	76.95	24	77.11	76.60	-0.7	10,261	-0.01%
2022/07/01	27.3	78.12	32	77.54	74.10	-4.7	10,284	-0.05%
2022/06/30	25.5	91.16	24	90.31	88.80	1.5	10,065	0.01%
2022/06/29	14.4	97.09	10	96.42	96.40	4.4	9,984	0.04%
2022/06/28	5.5	100.87	3	101.33	98.90	2.5	10,019	0.02%
2022/06/27	9	101.22	9	102.00	101.50	0	10,126	0.00%
2022/06/24	4.2	100.77	10.4	100.88	99.50	-6.2	10,231	-0.06%
2022/06/23	30.2	96.34	30.1	97.11	97.40	0.1	10,307	0.00%
2022/06/22	22.7	97.69	13	97.61	95.70	9.7	10,628	0.09%
2022/06/21	23	101.47	44.1	102.86	103.00	-21.1	11,029	-0.19%
2022/06/20	19.1	99.45	9	100.11	95.10	10.1	11,328	0.09%
2022/06/17	3.1	103.33	7.1	103.00	102.50	-4	11,562	-0.03%
2022/06/16	16.1	107.53	8	108.75	104.50	8.1	11,948	0.07%
2022/06/15	13.5	108.52	16.6	108.19	108.00	-3.1	13,104	-0.02%
2022/06/14	27.5	107.89	23.2	108.04	110.00	4.3	13,672	0.03%
2022/06/13	10.1	111.40	6.4	111.68	112.00	3.6	13,762	0.03%
2022/06/10	11.3	114.93	3	115.33	115.50	8.3	13,981	0.06%
2022/06/09	16.7	117.35	7.1	117.78	117.00	9.7	14,163	0.07%
2022/06/08	7	121.93	6	121.75	120.50	1	14,185	0.01%
2022/06/07	1	120.50	0	121.00	121.00	1	14,437	0.01%
2022/06/06	9.1	120.83	21.1	121.13	121.50	-12	14,772	-0.08%
2022/06/02	12	123.25	10	124.25	122.50	2	15,282	0.01%
2022/06/01	31.2	126.18	20.1	126.91	125.00	11.1	15,673	0.07%
2022/05/31	6	123.50	5	123.70	124.00	1	16,283	0.01%
2022/05/30	8.4	121.72	36.2	121.72	123.00	-27.8	17,589	-0.16%
2022/05/27	6	115.83	9.3	116.23	116.00	-3.3	17,808	-0.02%
2022/05/26	17.2	114.69	19.1	114.24	114.00	-1.9	17,874	-0.01%
2022/05/25	3	114.50	4	116.00	116.00	-1	17,954	-0.01%
2022/05/24	32	116.05	15	114.57	114.00	17	18,134	0.09%
2022/05/23	6	118.25	3	119.83	119.00	3	18,170	0.02%
2022/05/20	5.2	118.71	4	118.63	118.50	1.2	18,456	0.01%
2022/05/19	3	118.50	7	117.64	119.50	-4	18,747	-0.02%
2022/05/18	38.2	122.94	29.1	122.26	121.00	9.1	19,272	0.05%
2022/05/17	4.4	120.71	12.3	120.84	121.00	-7.9	19,361	-0.04%
2022/05/16	17.5	118.86	10	120.20	117.00	7.5	19,571	0.04%
2022/05/13	7	118.36	12.2	118.54	119.00	-5.2	19,507	-0.03%
2022/05/12	15	117.53	12	116.79	115.00	3	19,454	0.02%
2022/05/11	14.2	117.80	13	117.35	117.00	1.2	19,382	0.01%
2022/05/10	22.1	117.29	30	117.47	120.00	-7.9	19,310	-0.04%
2022/05/09	14.3	117.92	7.4	117.59	116.00	6.9	19,198	0.04%
2022/05/06	4	123.25	24	123.60	123.50	-20	19,095	-0.10%
2022/05/05	9.7	125.53	15.2	126.08	126.50	-5.6	19,026	-0.03%
2022/05/04	13.1	122.35	13.1	122.47	121.50	0.1	18,865	0.00%
2022/05/03	25.2	121.74	15	121.33	121.00	10.2	18,774	0.05%
2022/04/29	26.1	128.79	25	127.58	125.00	1.1	18,676	0.01%
2022/04/28	14	122.46	25.1	123.13	124.50	-11.1	18,491	-0.06%
2022/04/27	18.1	118.43	24	117.23	121.00	-5.9	18,314	-0.03%
2022/04/26	17.1	122.97	14.2	122.82	122.00	2.9	18,132	0.02%
2022/04/25	28.2	123.53	18.1	123.58	121.50	10	18,061	0.06%
2022/04/22	14	129.36	12	129.25	130.50	2	17,913	0.01%
2022/04/21	31	129.82	42.1	129.31	133.00	-11.1	17,886	-0.06%
2022/04/20	25.3	123.23	18	123.97	124.50	7.3	17,748	0.04%
2022/04/19	29.5	126.22	23	127.00	122.50	6.5	17,593	0.04%
2022/04/18	9	130.89	12.1	130.71	129.00	-3	17,419	-0.02%
2022/04/15	11.1	133.46	5	134.20	132.00	6.1	17,359	0.04%
2022/04/14	23.1	134.59	11.2	134.82	133.50	11.9	17,365	0.07%
2022/04/13	9.2	133.26	5.1	133.31	133.00	4.2	17,319	0.02%
2022/04/12	22	135.48	43	134.37	133.00	-21.1	17,198	-0.12%
2022/04/11	51.5	140.40	15	141.80	135.50	36.5	17,021	0.21%
2022/04/08	53.3	150.35	15	150.03	150.50	38.3	16,700	0.23%
2022/04/07	50.6	155.26	7.2	157.04	149.00	43.4	16,589	0.26%
2022/04/06	17	158.00	17	156.86	160.50	0	16,406	0.00%
2022/04/01	16.1	158.82	9	159.72	159.00	7.1	16,356	0.04%
2022/03/31	21.2	162.09	10	163.10	161.00	11.2	16,272	0.07%
2022/03/30	26.2	166.78	21.6	167.49	165.00	4.6	16,271	0.03%
2022/03/29	42	165.11	19	164.55	165.00	23	16,223	0.14%
2022/03/28	42.9	162.31	47	161.27	165.50	-4.1	16,260	-0.03%
2022/03/25	79.6	165.10	75.9	164.93	163.00	3.7	16,180	0.02%
2022/03/24	124.6	174.41	78.9	174.88	171.50	45.7	15,809	0.29%	大買/
2022/03/23	59.8	178.06	76	178.43	178.00	-16.2	15,302	-0.11%
2022/03/22	38.5	174.44	36.1	173.08	178.00	2.4	14,991	0.02%
2022/03/21	76.4	176.20	54.1	174.83	173.50	22.3	14,718	0.15%
2022/03/18	158.5	177.27	168.6	177.54	176.50	-10	14,344	-0.07%	大買/大賣/
2022/03/17	51.3	171.91	122.7	172.58	174.00	-71.4	13,091	-0.55%	大賣/
2022/03/16	18.1	157.95	28.1	158.09	158.50	-10	12,472	-0.08%
2022/03/15	47.6	158.90	22	158.07	153.50	25.6	12,314	0.21%
2022/03/14	30.1	161.00	37.6	161.47	164.00	-7.5	12,172	-0.06%
2022/03/11	15.5	157.57	16.2	157.30	157.50	-0.7	12,204	-0.01%
2022/03/10	40.2	158.85	29	158.93	158.50	11.2	12,308	0.09%
2022/03/09	35.3	158.60	28.2	157.25	153.50	7.2	12,373	0.06%
2022/03/08	65.3	161.30	56.3	160.95	157.00	9	12,531	0.07%
2022/03/07	64.7	162.28	55	162.35	162.00	9.7	12,232	0.08%
2022/03/04	114.3	172.90	97.3	172.55	169.00	17	11,928	0.14%	大買/
2022/03/03	129.2	170.46	170	172.04	171.50	-40.8	11,303	-0.36%	大買/大賣/
2022/03/02	31.1	153.50	39.9	155.36	160.00	-8.7	10,054	-0.09%
2022/03/01	8.2	147.39	14.2	148.23	148.50	-6	9,749	-0.06%
2022/02/25	19.5	145.85	22	145.57	143.50	-2.5	9,824	-0.03%
2022/02/24	21.4	145.55	41.2	145.80	141.50	-19.8	9,881	-0.20%
2022/02/23	41.4	152.11	25	152.80	151.00	16.4	10,236	0.16%
2022/02/22	71.7	154.42	33.2	153.57	151.50	38.5	10,368	0.37%
2022/02/21	53.4	163.68	43.2	163.49	161.00	10.2	10,231	0.10%
2022/02/18	106.3	159.75	111.7	160.60	162.50	-5.4	10,224	-0.05%	大買/大賣/
2022/02/17	31.4	154.62	26	153.77	151.50	5.4	9,904	0.05%
2022/02/16	22	152.70	71	151.53	155.50	-49	9,991	-0.49%
2022/02/15	31	142.52	7	142.79	141.50	24	10,092	0.24%
2022/02/14	2.3	142.50	1	146.00	142.00	1.3	10,733	0.01%
2022/02/11	2	148.50	3	148.17	147.00	-1	10,937	-0.01%
2022/02/10	7	149.57	6	147.75	148.50	1	11,265	0.01%
2022/02/09	7	147.57	5	148.50	150.00	2	11,402	0.02%
2022/02/08	1.1	146.00	3	145.17	146.00	-1.9	11,481	-0.02%
2022/02/07	13	139.88	11	140.82	143.00	2	11,584	0.02%
2022/01/26	10	140.70	9	140.44	141.00	1	11,768	0.01%
2022/01/25	12.1	138.87	9	137.44	137.00	3.1	12,210	0.02%
2022/01/24	3	135.83	4	136.13	140.50	-1	12,678	-0.01%
2022/01/21	6.2	141.61	2.1	142.50	139.00	4.1	13,031	0.03%
2022/01/20	4.2	143.93	4	145.13	146.00	0.2	13,503	0.00%
2022/01/19	6	145.33	6	145.83	144.50	0	13,633	0.00%
2022/01/18	14.3	149.41	5	151.50	148.00	9.3	13,849	0.07%
2022/01/17	7.3	148.06	7.2	148.80	150.00	0.1	14,101	0.00%
2022/01/14	7.1	148.08	21	146.71	149.50	-13.9	14,265	-0.10%
2022/01/13	23	148.13	12	145.17	144.50	11	14,534	0.08%
2022/01/12	4	146.50	3.1	147.52	148.50	0.9	14,498	0.01%
2022/01/11	8.2	147.41	7	147.93	145.00	1.2	14,569	0.01%
2022/01/10	5	152.30	8	152.25	152.00	-3	14,535	-0.02%
2022/01/07	20	151.28	15	149.93	148.50	5	14,682	0.03%
2022/01/06	8	156.32	6.3	156.69	155.00	1.7	14,744	0.01%
2022/01/05	5.4	158.11	9.1	159.21	158.00	-3.7	14,851	-0.02%
2022/01/04	4.2	162.12	7.3	162.41	161.50	-3.1	14,915	-0.02%
2022/01/03	3.3	165.35	4	164.88	164.50	-0.7	15,049	0.00%
2021/12/30	5	164.90	8	165.19	165.00	-3	15,181	-0.02%
2021/12/29	11	165.09	14.6	165.12	163.00	-3.6	15,371	-0.02%
2021/12/28	6.1	165.75	5.2	166.48	165.50	0.9	15,706	0.01%
2021/12/27	11	167.05	7.1	167.57	168.00	3.9	16,035	0.02%
2021/12/24	19.3	167.19	13.2	166.35	165.50	6.2	16,183	0.04%
2021/12/23	14.1	167.29	34.1	168.07	169.00	-20	16,265	-0.12%
2021/12/22	67.4	169.21	50	167.24	165.00	17.4	16,277	0.11%
2021/12/21	26	166.42	27.1	165.87	164.50	-1	16,226	-0.01%
2021/12/20	13.1	164.49	13.1	164.15	163.50	0	16,291	0.00%
2021/12/17	13.5	163.69	20	162.95	163.50	-6.5	16,348	-0.04%
2021/12/16	23.3	166.55	20.8	165.86	167.50	2.6	16,456	0.02%
2021/12/15	12.1	158.68	12.2	158.93	161.00	-0.1	16,484	0.00%
2021/12/14	20.1	155.13	30.2	154.53	154.00	-10.1	16,523	-0.06%
2021/12/13	15.1	160.46	20.2	160.92	160.00	-5.1	16,597	-0.03%
2021/12/10	6.3	159.09	11	160.59	159.00	-4.7	16,904	-0.03%
2021/12/09	17.1	165.99	26.8	166.01	164.50	-9.6	16,928	-0.06%
2021/12/08	7.7	166.91	24.1	166.73	164.00	-16.5	17,062	-0.10%
2021/12/07	82.4	168.78	24.8	169.23	166.00	57.6	17,168	0.34%
2021/12/06	25.7	171.56	31.4	172.36	173.00	-5.7	17,134	-0.03%
2021/12/03	38.2	172.23	56.1	172.37	171.00	-17.9	17,146	-0.10%
2021/12/02	78.1	169.88	110.1	170.20	167.00	-32	17,226	-0.19%	大賣/
2021/12/01	46.3	165.39	36	165.54	167.50	10.3	16,882	0.06%
2021/11/30	10.1	160.99	11	160.64	161.00	-1	16,847	-0.01%
2021/11/29	7.4	153.58	14.4	152.43	156.00	-7	17,080	-0.04%
2021/11/26	15.6	157.70	24.1	156.05	155.50	-8.6	17,360	-0.05%
2021/11/25	24	160.50	13.3	159.98	158.50	10.7	17,456	0.06%
2021/11/24	27	159.85	31.2	160.38	162.00	-4.1	17,501	-0.02%
2021/11/23	21.4	161.36	12.3	161.05	161.00	9.1	17,568	0.05%
2021/11/22	72.5	166.44	100.6	166.08	165.00	-28.2	17,742	-0.16%
2021/11/19	55.6	159.45	48.8	157.93	157.00	6.7	17,541	0.04%
2021/11/18	33.1	165.56	23.9	166.32	164.00	9.2	17,641	0.05%
2021/11/17	42.7	165.51	34	164.96	165.00	8.7	17,841	0.05%
2021/11/16	34.4	162.65	55.1	163.11	163.50	-20.7	18,130	-0.11%
2021/11/15	71.3	161.09	98.4	161.30	158.00	-27.1	18,522	-0.15%
2021/11/12	87.7	158.51	61	157.88	156.50	26.6	19,245	0.14%
2021/11/11	100.2	156.52	104.3	156.46	155.00	-4.2	19,449	-0.02%	大賣/
2021/11/10	47.2	147.40	37	147.84	151.50	10.2	19,775	0.05%
2021/11/09	41.3	147.27	57.2	146.49	148.50	-15.9	20,183	-0.08%
2021/11/08	14.1	139.75	22.8	139.71	139.00	-8.7	20,294	-0.04%
2021/11/05	27	142.74	34.2	144.17	144.50	-7.2	20,862	-0.03%
2021/11/04	12	143.04	13.1	143.34	141.50	-1.1	21,186	-0.01%
2021/11/03	17	142.08	17.1	141.90	144.00	-0.1	21,558	0.00%
2021/11/02	50.1	147.96	66.3	148.50	143.00	-16.2	21,513	-0.08%
2021/11/01	75	148.51	55.9	148.13	147.50	19.1	21,303	0.09%
2021/10/29	99.3	144.20	75.3	142.98	142.50	24	21,128	0.11%
2021/10/28	74.7	139.73	96.7	141.03	142.50	-21.9	20,966	-0.10%
2021/10/27	47	133.48	60.2	134.40	134.50	-13.2	20,899	-0.06%
2021/10/26	62.1	133.98	40.3	132.52	130.50	21.8	21,149	0.10%
2021/10/25	40	130.13	50.3	130.42	132.00	-10.3	21,707	-0.05%
2021/10/22	31	125.97	30.1	126.70	128.00	0.9	22,361	0.00%
2021/10/21	57.2	123.92	65.2	125.14	123.00	-8.1	23,211	-0.03%
2021/10/20	18	120.00	15	119.87	120.00	3	23,493	0.01%
2021/10/19	36	120.42	29.4	120.48	121.00	6.6	25,066	0.03%
2021/10/18	25	117.74	25	118.26	118.50	0	26,206	0.00%
2021/10/15	7	119.93	7	119.21	118.00	0	27,347	0.00%
2021/10/14	13	115.27	17	115.38	116.50	-4	28,322	-0.01%
2021/10/13	19.1	114.60	16	115.66	111.50	3.1	28,502	0.01%
2021/10/12	14.1	119.25	15	117.10	117.00	-1	28,564	0.00%
2021/10/08	17.1	122.20	19	122.37	119.50	-1.9	28,733	-0.01%
2021/10/07	11.1	122.87	63	121.83	123.00	-51.9	28,944	-0.18%
2021/10/06	70	119.11	69	118.22	117.50	1	29,236	0.00%
2021/10/05	153	115.93	101.1	115.17	119.50	51.9	29,528	0.18%	大買/大賣/
2021/10/04	64.6	115.69	79.4	115.95	113.00	-14.8	29,546	-0.05%
2021/10/01	63.4	125.97	43.1	126.38	122.50	20.3	29,663	0.07%
2021/09/30	27.1	126.91	30.1	128.01	131.00	-3	30,246	-0.01%
2021/09/29	22.2	127.94	31	128.44	129.00	-8.8	30,977	-0.03%
2021/09/28	38.1	135.40	20.1	133.83	132.50	18	32,629	0.06%
2021/09/27	32.2	135.03	30	135.90	136.00	2.2	33,739	0.01%
2021/09/24	17.1	131.77	32.2	130.19	132.00	-15.1	34,646	-0.04%
2021/09/23	39.1	129.39	29	128.81	127.00	10.1	35,414	0.03%
2021/09/22	57.1	131.63	62.1	131.08	130.00	-5	35,954	-0.01%
2021/09/17	28	129.95	27	128.52	133.00	1	37,050	0.00%
2021/09/16	23	126.89	37.2	127.33	128.00	-14.2	38,257	-0.04%
2021/09/15	70.3	127.94	77.2	127.07	126.00	-6.9	38,955	-0.02%
2021/09/14	23.5	134.63	32	133.41	132.50	-8.5	38,952	-0.02%
2021/09/13	69.5	139.94	58	138.50	137.00	11.5	38,962	0.03%
2021/09/10	43.4	137.79	51.2	138.46	141.00	-7.8	39,056	-0.02%
2021/09/09	23	136.87	32.2	136.98	138.00	-9.2	38,969	-0.02%
2021/09/08	55.6	134.39	59.2	134.52	134.00	-3.6	38,931	-0.01%
2021/09/07	122.4	133.31	102.4	132.57	133.50	20	38,964	0.05%	大買/大賣/
2021/09/06	34.5	138.57	31.3	139.26	136.50	3.2	38,825	0.01%
2021/09/03	35.2	139.38	42	139.95	139.00	-6.9	38,888	-0.02%
2021/09/02	54.2	143.95	44	143.07	140.00	10.2	38,937	0.03%
2021/09/01	45.3	143.56	60	144.42	148.00	-14.7	38,896	-0.04%
2021/08/31	59.1	140.18	59.1	140.56	140.00	-0.1	38,843	0.00%
2021/08/30	20.1	139.95	28	139.48	139.50	-7.9	39,138	-0.02%
2021/08/27	43.1	139.08	54	138.34	139.00	-10.9	39,411	-0.03%
2021/08/26	75.2	142.55	80	141.76	140.00	-4.9	39,495	-0.01%
2021/08/25	76	140.14	82.7	140.54	142.00	-6.7	39,566	-0.02%
2021/08/24	60.8	139.48	33.2	139.25	135.50	27.6	40,059	0.07%
2021/08/23	36.7	139.44	46.1	139.00	140.00	-9.4	40,213	-0.02%
2021/08/20	96.1	133.50	97	133.13	133.00	-1	40,683	0.00%
2021/08/19	81.4	136.73	75	136.15	130.50	6.4	40,705	0.02%
2021/08/18	208.4	134.79	201	134.09	143.00	7.4	41,179	0.02%	大買/大賣/
2021/08/17	63.2	138.23	54	137.20	132.50	9.2	41,023	0.02%
2021/08/16	131.3	138.85	154.3	138.31	143.50	-23	41,087	-0.06%	大買/大賣/
2021/08/13	96.6	143.43	65.5	144.06	140.50	31.2	40,593	0.08%
2021/08/12	106.9	158.73	78.2	157.29	156.00	28.7	40,534	0.07%	大買/
2021/08/11	62.9	162.61	51.2	162.14	160.00	11.7	40,888	0.03%
2021/08/10	95.1	171.75	111.1	172.25	173.00	-16	40,474	-0.04%	大賣/
2021/08/09	58	172.68	51.2	172.37	170.00	6.9	40,505	0.02%
2021/08/06	26.5	183.72	13.2	182.73	182.50	13.4	40,913	0.03%
2021/08/05	39.3	183.14	54.2	183.64	185.00	-14.9	41,731	-0.04%
2021/08/04	70.1	185.44	35.5	184.86	182.00	34.6	42,340	0.08%
2021/08/03	36.5	185.74	45.2	185.05	185.50	-8.7	42,249	-0.02%
2021/08/02	77.7	186.68	63.2	186.59	183.00	14.6	42,628	0.03%
2021/07/30	73.5	186.28	53.2	184.62	180.50	20.3	42,590	0.05%
2021/07/29	142.1	179.89	142.7	182.49	188.50	-0.6	42,758	0.00%	大買/大賣/
2021/07/28	126	182.42	81.3	179.68	175.00	44.7	42,512	0.11%	大買/
2021/07/27	167	204.57	176.1	204.50	194.00	-9.1	42,076	-0.02%	大買/大賣/
2021/07/26	120.4	202.15	126	202.62	201.50	-5.6	41,419	-0.01%	大買/大賣/
2021/07/23	293.7	202.99	246.2	201.07	197.00	47.5	41,083	0.12%	大買/大賣/
2021/07/22	114.2	187.40	154.7	191.13	196.50	-40.5	39,927	-0.10%	大買/大賣/
2021/07/21	125.4	180.87	138.5	181.13	179.00	-13.1	38,802	-0.03%	大買/大賣/
2021/07/20	158.5	175.65	169	175.62	173.00	-10.6	37,735	-0.03%	大買/大賣/
2021/07/19	39.3	166.07	39.8	167.48	172.50	-0.5	36,614	0.00%
2021/07/16	34.9	165.19	32.1	165.30	163.50	2.7	36,415	0.01%
2021/07/15	31.1	163.18	31.2	163.68	164.50	-0.1	36,323	0.00%
2021/07/14	53.5	158.92	69.5	160.05	159.00	-16	36,166	-0.04%
2021/07/13	43.3	169.14	45	167.11	162.00	-1.7	35,852	0.00%
2021/07/12	105.1	170.35	121.4	170.52	171.00	-16.3	35,506	-0.05%	大買/大賣/
2021/07/09	62.4	165.47	64.6	166.12	164.50	-2.2	35,077	-0.01%
2021/07/08	71.5	168.84	76	168.88	166.00	-4.5	34,874	-0.01%
2021/07/07	144.2	171.00	124.7	168.02	165.00	19.6	35,149	0.06%	大買/大賣/
2021/07/06	216	174.65	243.8	175.05	172.50	-27.8	35,027	-0.08%	大買/大賣/
2021/07/05	503	181.72	433.5	180.42	170.00	69.5	35,270	0.20%	大買/大賣/
2021/07/02	155.3	163.71	267	166.75	174.00	-111.8	34,121	-0.33%	大買/大賣/鉅額交易
2021/07/01	236.6	166.21	177.4	164.28	158.50	59.3	33,859	0.18%	大買/大賣/
2021/06/30	144.2	159.41	177	160.09	163.00	-32.8	33,203	-0.10%	大買/大賣/
2021/06/29	140.2	155.85	147.7	154.12	154.00	-7.5	32,843	-0.02%	大買/大賣/
2021/06/28	252.3	154.17	237.1	154.97	154.00	15.2	32,911	0.05%	大買/大賣/
2021/06/25	177.1	142.29	229.9	143.56	146.50	-52.8	32,506	-0.16%	大買/大賣/
2021/06/24	119.4	135.07	93.7	134.70	136.00	25.7	31,619	0.08%	大買/
2021/06/23	31	127.05	52.6	130.36	133.00	-21.6	30,984	-0.07%
2021/06/22	16.1	122.53	17	122.94	121.00	-1	31,097	0.00%
2021/06/21	62.3	121.90	53.4	121.91	120.50	8.9	31,263	0.03%
2021/06/18	13.2	130.34	6.2	130.69	129.00	7	31,803	0.02%
2021/06/17	25.1	128.86	31	130.05	131.50	-5.9	31,874	-0.02%
2021/06/16	42.1	132.81	22	131.57	129.50	20.1	31,976	0.06%
2021/06/15	27	133.31	36.1	133.63	136.00	-9.1	32,598	-0.03%
2021/06/11	24	133.75	40.3	132.16	131.00	-16.3	32,521	-0.05%
2021/06/10	62	133.02	48.9	133.33	132.00	13.1	33,066	0.04%
2021/06/09	57.2	131.52	68.1	130.73	131.50	-10.9	33,186	-0.03%
2021/06/08	96.5	135.21	67	132.00	130.50	29.5	33,157	0.09%
2021/06/07	75.4	136.56	78.3	134.91	135.50	-2.9	33,082	-0.01%
2021/06/04	51.1	134.63	87.5	136.58	139.00	-36.4	32,754	-0.11%
2021/06/03	133.2	135.53	127	135.46	135.50	6.2	32,674	0.02%	大買/大賣/
2021/06/02	95.2	136.57	91.1	134.10	134.50	4.1	32,743	0.01%
2021/06/01	146	140.69	144	140.37	136.50	2	32,623	0.01%	大買/大賣/
2021/05/31	147.1	136.12	137.3	135.60	134.00	9.8	32,109	0.03%	大買/大賣/
2021/05/28	194.8	133.53	206.8	133.21	135.00	-12	32,079	-0.04%	大買/大賣/
2021/05/27	152.2	127.81	146	127.92	126.50	6.2	31,786	0.02%	大買/大賣/
2021/05/26	217.1	131.47	177.4	129.18	126.00	39.7	31,719	0.13%	大買/大賣/
2021/05/25	135.3	124.13	134.1	126.77	128.50	1.2	31,670	0.00%	大買/大賣/
2021/05/24	50.5	110.95	81.2	111.54	117.00	-30.7	31,912	-0.10%
2021/05/21	42.1	104.01	53.3	104.59	106.50	-11.2	32,155	-0.03%
2021/05/20	77.7	105.76	51	105.66	101.50	26.7	31,940	0.08%
2021/05/19	169.8	110.02	150.1	110.87	112.50	19.7	31,854	0.06%	大買/大賣/
2021/05/18	57	105.16	69.5	105.09	107.00	-12.5	31,891	-0.04%
2021/05/17	42.3	102.13	26.1	102.22	97.70	16.2	32,241	0.05%
2021/05/14	123.7	115.41	116.3	113.67	108.50	7.4	31,922	0.02%	大買/大賣/
2021/05/13	94.2	114.83	95.1	114.44	115.00	-0.9	31,103	0.00%
2021/05/12	90	118.49	110.3	117.79	112.00	-20.3	30,227	-0.07%	大賣/
2021/05/11	45.6	124.34	9	124.89	124.00	36.6	29,540	0.12%
2021/05/10	117.2	142.15	55	141.60	137.50	62.2	29,435	0.21%	大買/
2021/05/07	35.1	134.09	70.1	136.00	139.50	-35	28,925	-0.12%
2021/05/06	47.2	129.53	41	129.15	127.00	6.2	28,709	0.02%
2021/05/05	50.5	133.51	42.1	135.17	123.00	8.4	28,203	0.03%
2021/05/04	29.5	138.38	33.1	139.95	136.50	-3.6	27,815	-0.01%
2021/05/03	48.5	157.68	29.4	159.55	151.50	19.1	27,521	0.07%
2021/04/29	31.1	168.03	35.1	167.45	168.00	-4	27,241	-0.01%
2021/04/28	39.2	166.66	40	168.74	165.00	-0.8	27,134	0.00%
2021/04/27	22.5	165.02	10.4	161.21	164.50	12.1	26,958	0.04%
2021/04/26	6.2	154.90	11.8	157.15	161.50	-5.6	27,069	-0.02%
2021/04/23	2.6	146.26	24.9	145.21	150.00	-22.3	27,253	-0.08%
2021/04/22	14.1	149.28	7.3	150.17	145.00	6.8	27,692	0.02%
2021/04/21	23	149.43	10.6	149.97	153.00	12.4	28,505	0.04%
2021/04/20	8	143.44	21.1	144.45	147.00	-13	28,550	-0.05%
2021/04/19	7.2	139.30	5.7	140.32	142.00	1.5	28,673	0.01%
2021/04/16	5.5	139.29	14.3	141.34	139.50	-8.8	28,936	-0.03%
2021/04/15	4.1	133.62	11.4	134.69	137.00	-7.3	29,104	-0.03%
2021/04/14	22.8	132.22	15.2	131.94	138.00	7.6	29,421	0.03%
2021/04/13	116.4	143.02	127.2	144.13	137.50	-10.8	29,575	-0.04%	大買/大賣/
2021/04/12	134.9	137.48	126	138.28	137.00	8.9	29,131	0.03%	大買/大賣/
2021/04/09	199.3	138.73	180.1	137.69	131.50	19.2	28,986	0.07%	大買/大賣/
2021/04/08	108.5	130.34	104	131.53	136.00	4.5	28,283	0.02%	大買/大賣/
2021/04/07	136.3	121.25	107	121.06	124.00	29.3	28,316	0.10%	大買/大賣/
2021/04/06	23.1	113.49	54	113.96	116.00	-30.9	28,187	-0.11%
2021/04/01	72.1	107.84	75	106.91	105.50	-2.9	28,751	-0.01%
2021/03/31	65	104.58	45.3	104.59	104.00	19.7	28,576	0.07%
2021/03/30	68.3	98.79	101.3	99.84	101.50	-33	28,154	-0.12%	大賣/
2021/03/29	59.5	95.88	44.1	95.91	95.70	15.4	27,520	0.06%
2021/03/26	26.2	92.32	36.2	92.58	93.70	-10	27,331	-0.04%
2021/03/25	54.3	93.33	42	92.00	90.60	12.3	27,332	0.05%
2021/03/24	42	96.37	51	96.19	95.30	-9	27,472	-0.03%
2021/03/23	84	97.39	110.8	98.75	95.30	-26.8	27,384	-0.10%	大賣/
2021/03/22	29.2	94.09	27	94.27	93.80	2.2	26,705	0.01%
2021/03/19	84.2	93.48	72.1	93.09	93.70	12.2	26,856	0.05%
2021/03/18	55.4	94.05	88.1	94.01	94.00	-32.7	26,880	-0.12%
2021/03/17	34.1	89.78	39.3	89.75	90.00	-5.3	26,435	-0.02%
2021/03/16	51.2	91.98	47	91.53	89.50	4.2	26,542	0.02%
2021/03/15	54	89.57	57	89.35	90.10	-3	26,602	-0.01%
2021/03/12	35.2	87.53	15	86.93	86.70	20.2	26,703	0.08%
2021/03/11	18	88.16	15.3	87.53	89.00	2.7	27,580	0.01%
2021/03/10	14.1	86.39	19	85.83	84.50	-4.9	28,013	-0.02%
2021/03/09	31.1	85.77	21	85.92	85.10	10.1	28,215	0.04%
2021/03/08	60.4	88.89	57.6	87.79	86.20	2.8	28,994	0.01%
2021/03/05	22.8	86.77	45.7	86.82	87.00	-22.9	29,820	-0.08%
2021/03/04	58.5	89.45	31	88.81	87.80	27.5	29,933	0.09%
2021/03/03	62.3	87.44	67.6	88.33	90.60	-5.3	29,980	-0.02%
2021/03/02	62.1	91.93	46.9	90.78	86.80	15.2	30,062	0.05%
2021/02/26	60.5	90.51	78.5	90.63	91.40	-18	29,945	-0.06%
2021/02/25	224.7	93.80	192	90.77	90.60	32.7	30,326	0.11%	大買/大賣/
2021/02/24	111.4	90.85	129	92.73	92.10	-17.6	30,487	-0.06%	大買/大賣/
2021/02/23	205.5	84.92	196	85.40	86.00	9.5	29,911	0.03%	大買/大賣/
2021/02/22	9	81.42	42	81.40	82.30	-33	29,065	-0.11%
2021/02/19	55	74.27	37	74.45	74.90	18	28,805	0.06%
2021/02/18	80.5	71.51	73	72.43	72.60	7.5	28,339	0.03%
2021/02/17	28	68.25	59	68.72	69.10	-31	27,549	-0.11%
2021/02/05	24.4	63.26	22	63.12	62.90	2.4	26,889	0.01%
2021/02/04	9	61.57	6.2	62.30	62.30	2.8	26,811	0.01%
2021/02/03	3.2	61.84	14	62.01	61.50	-10.8	26,732	-0.04%
2021/02/02	17	60.84	11	61.00	61.00	6	26,724	0.02%
2021/02/01	8	59.20	10	58.83	59.60	-2	26,712	-0.01%
2021/01/29	5	59.56	24	59.43	58.50	-19	26,606	-0.07%
2021/01/28	26	59.47	8	59.57	59.00	18	26,521	0.07%
2021/01/27	3	62.57	18	62.12	61.90	-15	26,408	-0.06%
2021/01/26	10.7	62.82	6	63.32	62.50	4.7	26,334	0.02%
2021/01/25	23	62.41	34	62.51	63.50	-11	26,208	-0.04%
2021/01/22	7	63.26	4	63.03	63.00	3	26,023	0.01%
2021/01/21	19	63.24	25.2	63.76	63.00	-6.2	25,907	-0.02%
2021/01/20	16.1	63.32	10	64.68	61.90	6.1	25,707	0.02%
2021/01/19	14	66.66	13	66.73	65.30	1	25,404	0.00%
2021/01/18	18.2	66.01	14	66.18	66.10	4.2	25,198	0.02%
2021/01/15	61	66.90	49	67.36	66.00	12	24,967	0.05%
2021/01/14	83.1	67.13	138	68.07	69.50	-55	24,560	-0.22%	大賣/
2021/01/13	3	62.50	10	63.46	64.20	-7	23,805	-0.03%
2021/01/12	8	62.80	7	63.89	61.90	1	23,653	0.00%
2021/01/11	31	64.63	44	64.40	64.20	-13	23,474	-0.06%
2021/01/08	17	63.36	22	63.80	63.50	-5	23,227	-0.02%
2021/01/07	18	64.01	12	64.06	64.30	6	23,033	0.03%
2021/01/06	5.1	62.61	19	61.95	61.60	-14	22,772	-0.06%
2021/01/05	38	64.59	9	64.06	63.40	29	22,621	0.13%
2021/01/04	77	66.28	44	65.79	66.00	33	22,408	0.15%
2020/12/31	27	64.48	31	64.22	64.70	-4	21,919	-0.02%
2020/12/30	36	63.78	43	64.45	63.70	-7	21,457	-0.03%
2020/12/29	139.1	63.81	78	63.61	62.10	61.1	20,765	0.29%	大買/
2020/12/28	37	64.47	66.1	65.11	65.80	-29.1	19,867	-0.15%
2020/12/25	12	58.85	28	59.18	59.90	-16	18,841	-0.08%
2020/12/24	10	58.26	52	58.41	57.90	-42	18,434	-0.23%
2020/12/23	13	56.55	18	56.78	57.50	-5	18,058	-0.03%
2020/12/22	23.4	56.24	19	56.95	55.50	4.4	17,830	0.02%
2020/12/21	24	56.96	9	56.49	56.10	15	17,535	0.09%
2020/12/18	56	57.95	56	58.15	57.50	0	17,267	0.00%
2020/12/17	27	55.89	15	55.86	56.30	12	16,651	0.07%
2020/12/16	24.2	55.48	13	55.67	55.20	11.2	16,400	0.07%
2020/12/15	33	55.08	34.1	55.33	54.60	-1	16,209	-0.01%
2020/12/14	19.1	57.30	14	57.60	56.80	5.1	15,845	0.03%
2020/12/11	22	57.80	34	57.28	57.40	-12	15,579	-0.08%
2020/12/10	41.3	58.95	32.1	59.25	58.60	9.3	15,224	0.06%
2020/12/09	80.1	61.47	80	61.17	60.40	0.1	14,889	0.00%
2020/12/08	53	59.02	54	59.16	59.00	-1	14,047	-0.01%
2020/12/07	97	58.86	128	58.83	60.10	-31	13,521	-0.23%	大賣/
2020/12/04	85.1	55.70	68	55.84	54.70	17.1	12,300	0.14%
2020/12/03	85	54.28	71	54.36	53.90	14	11,514	0.12%
2020/12/02	156	56.02	89	55.72	55.20	67	11,077	0.60%	大買/
2020/12/01	107	53.65	121.1	53.90	55.50	-14.1	9,964	-0.14%	大買/大賣/
2020/11/30	28	51.14	22	51.22	50.50	6	8,748	0.07%
2020/11/27	164	50.30	135	50.62	50.30	29	8,301	0.35%	大買/大賣/
2020/11/26	25	50.60	63	51.28	50.00	-38	7,875	-0.48%
2020/11/25	56	49.49	67	49.82	49.00	-11	7,248	-0.15%
2020/11/24	143	51.76	84	51.88	49.70	59	6,773	0.87%	大買/
2020/11/23	174	49.25	167	50.23	51.30	7	5,808	0.12%	大買/大賣/
2020/11/20	9	45.22	26	46.32	46.65	-17	4,521	-0.38%
2020/11/19	2	42.15	1	41.75	42.45	1	3,918	0.03%
2020/11/18	1	41.85	0	0.00	41.70	1	3,891	0.03%
2020/11/17	0	41.80	0	0.00	41.80	0	3,919	0.00%
2020/11/16	0	0.00	1	42.35	42.20	-1	3,987	-0.03%
2020/11/13	0	0.00	2	41.23	41.40	-2	4,071	-0.05%
2020/11/12	1	40.60	2	41.10	41.35	-1	4,204	-0.02%
2020/11/11	2	41.95	4	42.03	41.85	-2	4,148	-0.05%
2020/11/10	5	42.17	0	0.00	42.30	5	4,128	0.12%
2020/11/09	5	42.71	5	43.42	43.70	0	4,027	0.00%
2020/11/06	0	0.00	2	41.95	41.75	-2	3,842	-0.05%
2020/11/05	1	41.85	1	42.30	42.00	0	3,825	0.00%
2020/11/04	6	42.55	15	42.58	42.75	-9	3,806	-0.24%
2020/11/02	3	40.80	4	41.05	40.60	-1	3,749	-0.03%
2020/10/30	9	42.19	8	42.17	41.95	1	3,713	0.03%
2020/10/29	6	42.05	2	41.18	42.05	4	3,686	0.11%
2020/10/28	1	42.00	2	42.65	42.00	-1	3,719	-0.03%
2020/10/27	1	42.25	1	42.45	42.20	0	3,696	0.00%
2020/10/26	13	42.83	14	43.34	42.50	-1	3,671	-0.03%
2020/10/23	3	42.87	13	43.02	43.30	-10	3,587	-0.28%
2020/10/22	18	42.04	18	42.18	42.50	0	3,533	0.00%
2020/10/21	4	42.75	11	42.67	42.75	-7	3,440	-0.20%
2020/10/20	7	41.49	15	41.08	41.45	-8	3,270	-0.24%
2020/10/19	2	41.58	9	41.52	41.60	-7	3,252	-0.22%
2020/10/16	5	41.08	10	41.08	40.70	-5	3,215	-0.16%
2020/10/15	5	41.45	4	40.78	41.30	1	3,237	0.03%
2020/10/14	19	40.92	13	40.98	40.80	6	3,161	0.19%
2020/10/13	5	39.73	9	40.12	40.45	-4	3,027	-0.13%
2020/10/12	2	38.60	0	0.00	38.55	2	2,857	0.07%
2020/09/24	0	0.00	3	37.15	36.70	-3	3,390	-0.09%
2020/09/18	20	38.95	2	39.20	38.70	18	3,468	0.52%
2020/09/17	4	38.75	0	0.00	38.90	4	3,474	0.12%
2020/09/16	1	39.20	1	39.05	38.75	0	3,468	0.00%
2020/09/15	0	0.00	3	37.97	38.70	-3	3,427	-0.09%
2020/09/14	0	0.00	3	37.30	37.25	-3	3,332	-0.09%
2020/09/11	1	36.70	0	0.00	36.55	1	3,336	0.03%
2020/09/08	0	0.00	2	37.15	37.10	-2	3,368	-0.06%
2020/09/04	2	36.50	0	0.00	36.90	2	3,574	0.06%
2020/09/02	0	0.00	7	37.07	36.70	-7	3,618	-0.19%
2020/08/28	2	36.30	0	0.00	36.40	2	3,821	0.05%
2020/08/25	2	36.53	2	36.65	36.45	0	4,068	0.00%
2020/08/24	0	0.00	10	35.60	36.30	-10	4,067	-0.25%
2020/08/21	16	36.16	0	0.00	36.20	16	4,088	0.39%
2020/08/20	4	36.71	4	36.86	35.80	0	4,089	0.00%
2020/08/19	7	39.30	6	40.05	38.70	1	4,086	0.02%
2020/08/18	31	40.19	14	40.50	41.00	17	3,993	0.43%
2020/08/17	4	40.05	1	39.65	40.00	3	3,930	0.08%
2020/08/13	6	39.27	10	39.45	39.05	-4	4,036	-0.10%
2020/08/12	5	39.15	0	0.00	39.30	5	4,163	0.12%
2020/08/10	1	39.00	1	39.15	39.10	0	4,881	0.00%
2020/08/07	1	40.90	20	40.50	40.10	-19	4,998	-0.38%
2020/08/06	3	40.35	3	40.55	40.65	0	5,173	0.00%
2020/08/05	3	40.15	15	39.98	40.40	-12	5,266	-0.23%
2020/08/04	3	40.25	3	39.75	39.80	0	5,351	0.00%
2020/08/03	2	40.15	1	40.60	40.00	1	5,469	0.02%
2020/07/30	20	39.43	5	39.25	39.30	15	5,584	0.27%
2020/07/29	0	0.00	20	38.02	38.40	-20	5,681	-0.35%
2020/07/28	0	0.00	6	39.81	38.00	-6	5,800	-0.10%
2020/07/24	3	38.93	40	39.90	38.70	-37	6,251	-0.59%
2020/07/23	11	39.47	3	39.50	39.50	8	6,521	0.12%
2020/07/22	1	38.90	3	39.12	39.40	-2	6,545	-0.03%
2020/07/21	12	38.73	4	39.08	38.95	8	6,536	0.12%
2020/07/20	1	36.65	1	36.30	36.85	0	6,465	0.00%
2020/07/17	1	37.45	1	37.55	37.05	0	6,498	0.00%
2020/07/16	0	0.00	1	37.75	37.25	-1	6,544	-0.02%
2020/07/15	1	37.65	1	37.40	37.40	0	6,545	0.00%
2020/07/14	1	37.45	5	38.05	37.65	-4	6,611	-0.06%
2020/07/10	2	38.65	5	38.68	38.45	-3	6,730	-0.04%
2020/07/09	13	41.95	10	41.98	40.40	3	6,717	0.04%
2020/07/08	3	40.05	0	0.00	40.05	3	6,447	0.05%
2020/07/07	2	40.08	1	39.35	39.35	1	6,435	0.02%
2020/07/06	1	40.05	3	39.65	40.05	-2	6,414	-0.03%
2020/07/03	1	39.10	0	0.00	39.10	1	6,373	0.02%
2020/07/02	2	39.65	0	0.00	40.20	2	6,358	0.03%
2020/07/01	0	0.00	2	39.75	39.40	-2	6,338	-0.03%
2020/06/30	2	38.65	0	0.00	38.65	2	6,306	0.03%
2020/06/29	1	38.90	0	0.00	38.45	1	6,310	0.02%
2020/06/24	0	0.00	2	38.80	39.00	-2	6,294	-0.03%
2020/06/22	23	39.07	2	39.35	39.05	21	6,307	0.33%
2020/06/19	0	38.65	2	38.70	38.65	-2	6,320	-0.03%
2020/06/18	4	38.35	0	0.00	38.50	4	6,309	0.06%
2020/06/17	0	0.00	4	38.53	38.50	-4	6,303	-0.06%
2020/06/16	0	0.00	1	38.60	38.75	-1	6,325	-0.02%
2020/06/15	0	0.00	0	38.15	38.00	0	6,365	0.00%
2020/06/12	0	0.00	3	38.82	38.95	-3	6,356	-0.05%
2020/06/11	2	40.00	29	40.80	39.30	-27	6,338	-0.43%
2020/06/10	10	41.95	3	42.22	42.50	7	6,222	0.11%
2020/06/09	3	42.28	7	42.25	42.00	-4	6,293	-0.06%
2020/06/08	4	42.18	4	42.08	41.85	0	6,372	0.00%
2020/06/05	7	42.74	4	42.75	42.40	3	6,500	0.05%
2020/06/04	11	42.23	7	41.84	42.25	4	6,432	0.06%
2020/06/03	0	0.00	12	41.86	42.05	-12	6,363	-0.19%
2020/06/02	22	41.45	3	40.78	40.80	19	6,248	0.30%
2020/06/01	13	41.97	3	41.40	41.40	10	6,234	0.16%
2020/05/29	5	40.57	1	40.30	40.85	4	6,151	0.07%
2020/05/28	2	40.80	0	0.00	40.40	2	6,150	0.03%
2020/05/27	0	0.00	3	40.75	40.60	-3	6,104	-0.05%
2020/05/26	43	40.94	8	41.05	41.40	35	6,071	0.58%
2020/05/25	5	41.01	3	40.28	40.65	2	5,962	0.03%
2020/05/22	0	0.00	1	40.40	40.00	-1	5,905	-0.02%
2020/05/21	2	41.78	4	41.74	42.15	-2	5,818	-0.03%
2020/05/20	1	41.65	1	41.75	41.65	0	5,792	0.00%
2020/05/19	8	42.19	5	42.15	42.75	3	5,728	0.05%
2020/05/18	14	42.60	33	42.29	41.75	-19	5,597	-0.34%
2020/05/15	91	43.77	83	44.77	42.60	8	5,475	0.15%
2020/05/14	4	42.41	10	43.03	42.00	-6	4,877	-0.12%
2020/05/13	6	42.78	11	42.77	42.95	-5	4,760	-0.11%
2020/05/12	3	42.15	13	42.51	43.20	-10	4,578	-0.22%
2020/05/11	7	42.19	57	41.93	41.20	-50	4,449	-1.12%
2020/05/08	31	42.88	8	42.88	42.50	23	4,333	0.53%
2020/05/07	28	41.93	12	42.18	42.20	16	4,200	0.38%
2020/05/06	2	41.45	5	41.84	41.40	-3	4,096	-0.07%
2020/05/05	1	41.90	1	41.30	41.80	0	4,017	0.00%
2020/05/04	57	41.57	29	41.57	41.40	28	3,911	0.72%
2020/04/30	7	41.48	6	40.96	41.00	1	3,808	0.03%
2020/04/29	27	39.91	76	40.14	40.80	-49	3,629	-1.35%
2020/04/28	39	39.22	26	39.34	40.10	13	3,359	0.39%
2020/04/27	6	37.60	3	37.53	37.80	3	3,115	0.10%
2020/04/24	12	36.97	11	36.99	36.75	1	3,089	0.03%
2020/04/23	33	36.89	19	36.23	36.70	14	3,081	0.45%
2020/04/22	0	0.00	6	36.24	36.60	-6	3,077	-0.19%
2020/04/20	0	0.00	3	35.80	35.90	-3	3,168	-0.09%
2020/04/16	6	36.37	11	35.71	35.85	-5	3,137	-0.16%
2020/04/15	8	35.04	3	35.50	34.55	5	3,158	0.16%
2020/04/14	10	34.07	15	34.60	34.15	-5	3,136	-0.16%
2020/04/13	3	32.95	0	0.00	32.70	3	3,109	0.10%
2020/04/10	0	0.00	2	32.40	32.70	-2	3,089	-0.06%
2020/04/09	2	32.17	3	31.95	32.20	-1	3,138	-0.03%
2020/04/08	2	31.80	0	0.00	31.80	2	3,252	0.06%
2020/03/25	0	0.00	3	26.85	26.80	-3	4,053	-0.07%
2020/03/20	10	26.00	0	0.00	25.95	10	4,954	0.20%
2020/03/19	0	0.00	1	25.50	24.05	-1	4,945	-0.02%
2020/03/13	4	29.63	0	0.00	30.50	4	4,885	0.08%
2020/03/12	5	35.07	2	32.58	32.50	3	4,786	0.06%
2020/03/11	8	36.43	8	36.52	36.00	0	4,664	0.00%
2020/03/05	1	36.80	6	36.73	36.10	-5	4,402	-0.11%
2020/03/04	32	35.80	32	35.95	35.85	0	4,361	0.00%
2020/03/02	0	0.00	1	34.80	34.80	-1	4,346	-0.02%
2020/02/27	2	34.25	0	0.00	34.35	2	4,324	0.05%
2020/02/26	3	35.00	0	0.00	35.05	3	4,297	0.07%
2020/02/20	2	36.88	2	36.90	36.95	0	4,202	0.00%
2020/02/18	2	35.78	1	35.85	35.80	1	4,155	0.02%
2020/02/14	3	35.82	0	0.00	36.00	3	4,107	0.07%
2020/02/13	33	35.42	32	35.35	35.30	1	4,068	0.02%
2020/02/12	1	35.30	3	35.27	35.15	-2	4,048	-0.05%
2020/02/11	1	34.30	0	0.00	34.50	1	4,021	0.02%
2020/02/03	1	31.90	0	0.00	33.35	1	3,922	0.03%
2020/01/31	0	0.00	1	34.85	34.25	-1	3,872	-0.03%
2020/01/20	0	0.00	4	38.40	37.90	-4	3,774	-0.11%
2020/01/17	1	38.45	1	38.55	38.00	0	3,745	0.00%
2020/01/16	1	38.10	2	38.18	38.10	-1	3,723	-0.03%
2020/01/15	6	38.69	5	38.75	38.65	1	3,685	0.03%
2020/01/14	9	39.24	9	39.43	39.55	0	3,599	0.00%
2020/01/13	2	38.05	0	0.00	38.20	2	3,464	0.06%
2020/01/10	2	38.90	15	38.15	38.20	-13	3,435	-0.38%
2020/01/09	26	38.37	31	38.57	38.40	-5	3,388	-0.15%
2020/01/08	10	38.10	0	0.00	37.70	10	3,270	0.31%
2020/01/07	2	37.85	5	37.75	37.90	-3	3,176	-0.09%
2020/01/06	4	37.73	1	37.85	37.70	3	3,108	0.10%
2020/01/03	5	37.84	0	0.00	37.75	5	3,076	0.16%
2020/01/02	5	38.92	8	39.26	38.95	-3	2,986	-0.10%
2019/12/30	0	0.00	10	38.34	38.70	-10	2,813	-0.36%
2019/12/27	28	39.39	15	38.96	38.80	13	2,764	0.47%
2019/12/26	14	39.03	7	38.74	38.60	7	2,610	0.27%
2019/12/25	18	39.84	14	39.70	39.70	4	2,519	0.16%
2019/12/24	9	38.91	10	38.91	38.60	-1	2,254	-0.04%
2019/12/23	3	37.83	4	37.95	38.10	-1	2,078	-0.05%
2019/12/20	9	38.17	0	0.00	38.30	9	2,003	0.45%
2019/12/19	24	38.01	33	38.18	38.80	-9	1,924	-0.47%
2019/12/18	45	36.28	50	36.19	36.95	-5	1,432	-0.35%
2019/12/17	0	0.00	4	34.29	34.25	-4	1,122	-0.36%
2019/12/16	1	33.70	1	33.95	33.70	0	1,045	0.00%
2019/12/11	5	33.15	0	0.00	33.30	5	980	0.51%
2019/12/10	0	0.00	5	32.95	33.50	-5	956	-0.52%
2019/12/09	0	0.00	1	32.60	32.15	-1	957	-0.10%
2019/12/06	1	32.75	10	32.60	32.65	-9	966	-0.93%
2019/12/05	0	0.00	3	32.50	32.45	-3	972	-0.31%
2019/12/04	0	0.00	3	32.07	32.10	-3	1,012	-0.30%
2019/12/03	3	31.85	0	0.00	32.15	3	1,123	0.27%
2019/11/27	0	0.00	3	32.68	32.80	-3	1,156	-0.26%
2019/11/21	0	0.00	1	31.70	31.90	-1	1,138	-0.09%
2019/11/18	4	31.60	0	0.00	31.65	4	1,160	0.34%
2019/11/07	1	31.80	0	0.00	31.60	1	1,154	0.09%
2019/11/04	1	31.95	0	0.00	32.35	1	1,151	0.09%
2019/10/29	0	0.00	1	33.00	32.75	-1	1,160	-0.09%
2019/10/28	1	32.55	0	0.00	32.55	1	1,169	0.09%
2019/10/25	3	32.70	2	32.60	32.55	1	1,185	0.08%
2019/10/24	2	32.55	0	0.00	32.90	2	1,219	0.16%
2019/10/23	2	32.15	0	0.00	32.10	2	1,244	0.16%
2019/10/16	0	0.00	5	32.05	31.95	-5	1,327	-0.38%
2019/10/14	0	0.00	1	32.40	32.20	-1	1,352	-0.07%
2019/09/27	1	32.95	0	0.00	32.95	1	1,519	0.07%
2019/09/26	11	33.89	7	34.00	33.60	4	1,522	0.26%
2019/09/25	1	33.55	1	33.90	33.90	0	1,527	0.00%
2019/09/24	2	34.30	0	0.00	34.10	2	1,514	0.13%
2019/09/23	0	0.00	3	34.23	35.00	-3	1,484	-0.20%
2019/09/20	0	0.00	1	34.35	34.05	-1	1,427	-0.07%
2019/09/17	3	34.10	1	34.00	34.10	2	1,365	0.15%
2019/09/12	0	0.00	1	34.00	33.70	-1	1,348	-0.07%
2019/09/11	4	34.16	3	34.42	33.90	1	1,340	0.07%
2019/09/10	1	33.55	3	34.02	34.50	-2	1,292	-0.15%
2019/09/09	1	33.85	0	0.00	33.85	1	1,270	0.08%
2019/09/06	5	34.15	0	0.00	34.15	5	1,250	0.40%
2019/09/05	2	34.40	1	34.55	34.15	1	1,194	0.08%
2019/09/03	1	32.45	0	0.00	32.45	1	1,052	0.10%
2019/08/29	0	0.00	2	32.75	32.25	-2	1,026	-0.19%
2019/08/23	2	32.53	0	0.00	32.70	2	1,009	0.20%
2019/08/22	1	32.30	0	0.00	32.50	1	1,003	0.10%
2019/08/21	0	0.00	1	32.90	32.80	-1	998	-0.10%
2019/08/06	5	30.95	0	0.00	30.85	5	974	0.51%
2019/08/05	0	0.00	10	31.45	31.20	-10	975	-1.03%
2019/07/26	5	34.35	2	34.35	34.25	3	944	0.32%
2019/07/25	4	33.95	1	33.85	33.75	3	909	0.33%
2019/07/24	2	33.90	0	0.00	33.95	2	873	0.23%
2019/07/23	0	0.00	11	33.45	33.10	-11	844	-1.30%
2019/07/19	2	32.95	0	0.00	32.80	2	830	0.24%
2019/07/18	5	32.60	0	0.00	32.90	5	828	0.60%
2019/07/17	0	0.00	4	32.90	32.65	-4	852	-0.47%
2019/07/16	1	33.10	0	0.00	33.00	1	980	0.10%
2019/07/15	5	33.80	0	0.00	33.70	5	1,057	0.47%
2019/07/12	0	0.00	2	33.23	33.50	-2	1,028	-0.19%
2019/07/11	5	32.79	4	32.81	33.25	1	998	0.10%
2019/07/10	1	31.75	0	0.00	31.80	1	915	0.11%
2019/07/09	1	31.40	0	0.00	31.35	1	910	0.11%
2019/07/02	5	32.39	0	0.00	32.30	5	905	0.55%
2019/06/28	3	32.83	2	32.30	32.30	1	892	0.11%
2019/05/15	0.1	31.05	1	30.80	30.85	-0.9	1,056	-0.09%
2019/05/09	2	31.90	0	0.00	31.10	2	1,069	0.19%
2019/05/06	0	0.00	2	32.70	32.65	-2	1,079	-0.19%
2019/05/03	0	0.00	1	33.40	33.35	-1	1,075	-0.09%
2019/05/02	0	0.00	2.8	32.60	32.80	-2.8	1,073	-0.26%
2019/04/29	1	32.50	2	32.65	32.50	-1	1,075	-0.09%
2019/04/24	2	34.20	0	0.00	33.60	2	1,102	0.18%
2019/04/22	14	35.00	1	35.20	34.90	13	1,043	1.25%
2019/04/19	1	34.35	2	33.55	34.35	-1	904	-0.11%
2019/04/17	0	0.00	2	32.55	32.50	-2	791	-0.25%
2019/04/10	1	32.65	0	0.00	33.05	1	759	0.13%
2019/03/26	0	0.00	1	32.45	32.30	-1	717	-0.14%
2019/03/22	0	0.00	2	33.15	32.95	-2	727	-0.28%
2019/03/19	0	0.00	3	32.55	32.65	-3	705	-0.43%
2019/03/11	2	33.03	0	0.00	33.05	2	717	0.28%
2019/03/07	3	33.63	0	0.00	33.20	3	748	0.40%
2019/03/05	2	33.90	0	0.00	33.80	2	787	0.25%
2019/02/27	0	0.00	6	34.30	34.10	-6	791	-0.76%
2019/02/26	11	34.50	2	34.30	34.00	9	786	1.14%
2019/02/22	5	33.81	0	0.00	33.70	5	757	0.66%
2019/02/18	0	32.95	0	0.00	33.00	0	723	0.00%
2019/01/30	0	0.00	3	32.30	32.30	-3	685	-0.44%
2019/01/25	0	0.00	1	32.00	31.95	-1	678	-0.15%
2019/01/23	6	31.65	0	0.00	31.60	6	691	0.87%
2019/01/18	1	31.75	1	31.65	31.90	0	697	0.00%
2019/01/15	1	30.50	0	0.00	30.65	1	648	0.15%
2018/12/14	1	31.60	0	0.00	31.55	1	853	0.12%
2018/12/12	0	0.00	1	32.00	32.00	-1	858	-0.12%
2018/12/10	1	31.40	0	0.00	31.60	1	868	0.12%
2018/12/07	0	0.00	1	32.15	32.00	-1	878	-0.11%
2018/12/06	1	31.30	0	0.00	31.50	1	890	0.11%
2018/12/05	1	32.50	0	0.00	32.45	1	910	0.11%
2018/12/03	0	0.00	1	33.30	33.25	-1	971	-0.10%
2018/11/28	0	0.00	3	32.28	32.10	-3	930	-0.32%
2018/11/19	2	30.95	0	0.00	31.15	2	929	0.22%
2018/11/13	0	0.00	2	29.80	30.30	-2	956	-0.21%
2018/10/19	0	0.00	2	30.10	30.50	-2	1,179	-0.17%
2018/10/17	2	30.60	0	0.00	30.25	2	1,175	0.17%
2018/10/04	1	33.45	0	0.00	32.75	1	1,221	0.08%
2018/08/28	0	0.00	1	37.00	36.55	-1	1,712	-0.06%
2018/08/24	1	35.60	0	0.00	35.65	1	1,824	0.05%
2018/08/17	1	36.00	10	36.70	36.00	-9	2,021	-0.45%
2018/08/10	2	38.80	0	0.00	38.80	2	2,134	0.09%
2018/08/08	4	39.04	0	0.00	39.15	4	2,261	0.18%
2018/08/07	2	38.85	0	0.00	38.80	2	2,264	0.09%
2018/08/06	4	39.23	2	39.30	39.40	2	2,294	0.09%
2018/08/01	2	38.65	4	38.60	38.75	-2	2,430	-0.08%
2018/07/27	1	38.30	2	38.53	38.55	-1	2,552	-0.04%
2018/07/26	0	0.00	2	38.30	38.20	-2	2,558	-0.08%
2018/07/25	4	38.08	1	38.10	38.25	3	2,566	0.12%
2018/07/24	0	0.00	10	37.00	37.55	-10	2,570	-0.39%
2018/07/23	1	37.85	1	37.35	37.10	0	2,586	0.00%
2018/07/19	10	38.25	0	0.00	38.20	10	2,624	0.38%
2018/07/18	1	39.50	1	39.30	38.50	0	2,653	0.00%
2018/07/17	12	37.77	16	37.76	37.95	-4	2,617	-0.15%
2018/07/13	0	0.00	1	38.15	38.15	-1	2,682	-0.04%
2018/07/11	1	37.60	0	0.00	37.60	1	2,760	0.04%
2018/07/10	0	0.00	2	37.10	37.30	-2	2,759	-0.07%
2018/07/06	1	36.00	0	0.00	36.10	1	2,858	0.03%
2018/07/05	7	37.26	20	37.15	36.55	-13	3,007	-0.43%
2018/07/04	2	37.83	1	37.65	37.55	1	3,059	0.03%
2018/06/26	6	39.20	6	39.28	39.30	0	3,177	0.00%
2018/06/22	6	40.40	6	40.25	40.25	0	3,276	0.00%
2018/06/20	5	40.31	3	40.50	40.55	2	3,474	0.06%
2018/06/19	5	40.50	0	0.00	40.45	5	3,710	0.13%
2018/06/14	3	41.28	1	41.30	41.00	2	4,248	0.05%
2018/06/13	4	42.05	0	0.00	41.85	4	4,247	0.09%
2018/06/11	5	41.80	6	41.70	41.70	-1	4,549	-0.02%
2018/06/08	3	42.45	4	42.13	42.05	-1	4,639	-0.02%
2018/06/07	6	42.63	7	42.70	42.55	-1	4,753	-0.02%
2018/06/06	17	42.83	14	42.64	42.50	3	4,950	0.06%
2018/06/05	15	42.92	16	43.15	42.70	-1	5,044	-0.02%
2018/06/04	20	43.22	8	43.39	44.35	12	5,171	0.23%
2018/06/01	0	0.00	2	41.95	42.00	-2	5,628	-0.04%
2018/05/31	3	42.03	2	42.55	41.80	1	5,811	0.02%
2018/05/30	1	41.95	0	0.00	41.70	1	5,766	0.02%
2018/05/29	0	0.00	14	42.70	42.55	-14	5,735	-0.24%
2018/05/28	13	42.00	0	0.00	42.05	13	5,665	0.23%
2018/05/25	0	0.00	6	42.12	41.85	-6	5,669	-0.11%
2018/05/24	1	41.95	13	41.85	41.65	-12	5,682	-0.21%
2018/05/23	14	41.83	12	42.25	41.75	2	5,688	0.04%
2018/05/22	1	42.30	5	42.50	41.65	-4	5,664	-0.07%
2018/05/21	0	0.00	3	41.63	41.50	-3	5,630	-0.05%
2018/05/18	14	41.20	0	0.00	41.15	14	5,631	0.25%
2018/05/17	5	41.57	4	41.70	41.65	1	5,644	0.02%
2018/05/16	0	0.00	3	41.33	41.40	-3	5,580	-0.05%
2018/05/15	2	40.80	0	0.00	40.30	2	5,535	0.04%
2018/05/14	2	40.28	0	0.00	40.30	2	5,612	0.04%
2018/05/11	7	40.88	0	0.00	40.95	7	5,607	0.12%
2018/05/10	4	41.85	10	41.63	41.95	-6	5,547	-0.11%
2018/05/09	5	40.24	6	40.48	40.25	-1	5,468	-0.02%
2018/05/08	5	41.04	18	39.98	40.90	-13	5,465	-0.24%
2018/05/07	10	39.00	13	39.25	39.00	-3	5,415	-0.06%
2018/05/04	2	38.70	7	39.15	39.15	-5	5,456	-0.09%
2018/05/03	5	38.66	0	0.00	38.50	5	5,488	0.09%
2018/05/02	15	38.93	0	0.00	38.80	15	5,539	0.27%
2018/04/30	10	38.50	8	38.77	38.90	2	5,559	0.04%
2018/04/27	0	0.00	3	39.10	38.90	-3	5,670	-0.05%
2018/04/26	4	39.15	1	39.60	38.55	3	5,824	0.05%
2018/04/25	10	38.90	12	38.82	38.90	-2	5,818	-0.03%
2018/04/24	5	38.50	5	38.85	38.60	0	5,838	0.00%
2018/04/23	2	40.20	0	0.00	39.65	2	5,962	0.03%
2018/04/20	2	40.40	1	40.50	40.40	1	5,984	0.02%
2018/04/18	10	41.30	3	41.18	40.85	7	5,928	0.12%
2018/04/17	3	40.85	0	0.00	40.75	3	5,914	0.05%
2018/04/13	1	42.30	5	42.45	42.25	-4	5,884	-0.07%
2018/04/12	7	42.31	0	0.00	42.00	7	5,903	0.12%
2018/04/11	5	43.32	14	43.29	42.75	-9	5,869	-0.15%
2018/04/10	2	44.23	0	0.00	44.25	2	5,759	0.03%
2018/04/03	0	0.00	2	43.70	43.60	-2	5,773	-0.03%
2018/04/02	7	44.91	2	44.70	44.55	5	5,760	0.09%
2018/03/30	1	45.35	2	45.00	44.20	-1	5,736	-0.02%
2018/03/29	3	44.18	0	0.00	44.50	3	5,694	0.05%
2018/03/28	2	44.05	0	0.00	44.10	2	5,666	0.04%
2018/03/27	2	45.05	3	45.30	44.60	-1	5,638	-0.02%
2018/03/26	8	44.22	12	44.35	44.40	-4	5,569	-0.07%
2018/03/23	28	43.22	11	43.75	43.80	17	5,544	0.31%
2018/03/22	77	47.23	17	47.38	46.30	60	5,442	1.10%
2018/03/21	43	47.79	90	48.20	48.50	-47	5,236	-0.90%
2018/03/20	5	46.25	20	45.98	46.25	-15	4,730	-0.32%
2018/03/19	20	46.22	5	46.74	45.60	15	4,719	0.32%
2018/03/16	21	46.12	7	46.54	46.05	14	4,718	0.30%
2018/03/15	49	47.30	52	47.52	46.75	-3	4,697	-0.06%
2018/03/14	12	46.72	15	47.02	47.15	-3	4,481	-0.07%
2018/03/13	34	46.65	50	46.92	46.60	-16	4,445	-0.36%
2018/03/12	28	46.65	22	46.82	46.20	6	4,360	0.14%
2018/03/09	11	46.13	35	46.64	46.90	-24	4,201	-0.57%
2018/03/08	37	46.57	29	46.92	45.90	8	4,116	0.19%
2018/03/07	61	47.23	50	47.00	44.80	11	3,895	0.28%
2018/03/06	11	44.81	31	44.53	46.05	-20	3,375	-0.59%
2018/03/05	0	0.00	1	42.40	41.90	-1	3,258	-0.03%
2018/03/02	1	42.25	0	0.00	42.30	1	3,346	0.03%
2018/03/01	2	41.85	1	41.70	42.50	1	3,415	0.03%
2018/02/27	2	42.10	0	0.00	42.10	2	3,681	0.05%
2018/02/26	11	42.93	10	42.85	43.00	1	3,719	0.03%
2018/02/23	0	0.00	25	42.38	42.05	-25	3,770	-0.66%
2018/02/21	2	41.70	1	41.70	41.55	1	3,881	0.03%
2018/02/09	0	0.00	1	37.80	39.40	-1	3,990	-0.03%
2018/02/08	1	40.70	0	0.00	40.95	1	4,081	0.02%
2018/02/07	1	41.20	2	41.65	41.00	-1	4,120	-0.02%
2018/02/06	3	39.48	2	40.15	39.80	1	4,188	0.02%
2018/02/05	3	42.72	0	0.00	42.95	3	4,247	0.07%
2018/02/01	2	44.68	0	0.00	44.40	2	4,426	0.05%
2018/01/31	2	44.85	3	44.50	44.65	-1	4,595	-0.02%
2018/01/30	3	44.72	0	0.00	44.65	3	4,746	0.06%
2018/01/29	3	46.02	2	45.90	46.10	1	4,769	0.02%
2018/01/26	1	44.65	1	45.50	45.80	0	4,823	0.00%
2018/01/25	0	0.00	5	45.22	44.90	-5	4,951	-0.10%
2018/01/24	0	0.00	2	44.58	44.90	-2	5,223	-0.04%
2018/01/23	5	45.69	9	45.25	45.00	-4	5,423	-0.07%
2018/01/22	15	45.77	7	45.61	46.05	8	5,406	0.15%
2018/01/18	0	0.00	1	44.10	43.90	-1	5,588	-0.02%
2018/01/17	4	44.69	6	44.66	44.30	-2	5,933	-0.03%
2018/01/16	0	0.00	8	43.51	44.00	-8	5,905	-0.14%
2018/01/12	0	0.00	1	43.00	43.15	-1	6,429	-0.02%
2018/01/04	3	43.47	31	43.50	43.95	-28	8,623	-0.32%
2018/01/03	15	43.51	4	43.44	43.45	11	8,704	0.13%
2018/01/02	4	42.34	1	42.40	42.40	3	8,698	0.03%

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

國泰-高雄券商分點個股進出
國泰-高雄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

國泰-高雄 券商分點個股進出 國泰-高雄 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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析