晶豪科 (3006)-大昌券商分點個股進出

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
88.5
漲跌
▲1.5
漲幅
+1.72%
成交量
7,537張
產業
上市半導體類股
1340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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	11	87.59	9	88.28	88.50	2	6,699	0.03%
2024/04/26	11	87.21	7	87.10	87.00	4	6,709	0.06%
2024/04/25	13	86.41	23	86.77	86.80	-10	6,717	-0.15%
2024/04/24	12	83.49	19	83.93	85.40	-7	6,684	-0.10%
2024/04/23	2	78.75	3	79.17	80.50	-1	6,682	-0.01%
2024/04/22	11	77.65	0	0.00	76.10	11	6,654	0.17%
2024/04/19	1.3	80.44	1.2	80.20	79.10	0.1	6,756	0.00%
2024/04/18	0	0.00	0	82.50	82.10	0	6,728	0.00%
2024/04/17	1.1	82.44	1	82.30	82.00	0.1	6,817	0.00%
2024/04/16	4.3	81.84	3	82.07	81.40	1.3	6,820	0.02%
2024/04/15	4	85.78	1	85.30	85.40	3	6,819	0.04%
2024/04/12	1	87.80	2	88.15	87.80	-1	6,916	-0.01%
2024/04/11	1	86.80	1	87.00	86.80	0	6,958	0.00%
2024/04/10	9	88.40	4	88.50	87.80	5	7,129	0.07%
2024/04/09	4	85.98	6	85.73	85.50	-2	7,168	-0.03%
2024/04/08	2	86.30	2	85.80	85.90	0	7,283	0.00%
2024/04/03	1	85.50	1	85.80	86.10	0	7,939	0.00%
2024/04/02	1	89.20	0	0.00	87.00	1	8,545	0.01%
2024/04/01	2	87.65	4	88.13	87.70	-2	9,381	-0.02%
2024/03/29	0	87.80	4	86.93	86.90	-4	9,821	-0.04%
2024/03/28	9	88.43	0	0.00	87.50	9	9,982	0.09%
2024/03/27	2.2	88.65	2	88.10	88.10	0.2	10,472	0.00%
2024/03/26	5	88.82	17	88.24	86.90	-12	10,622	-0.11%
2024/03/25	23	90.07	11	89.32	89.00	12	10,817	0.11%
2024/03/22	12	89.25	56.1	89.28	91.30	-44.1	11,127	-0.40%
2024/03/21	2.1	87.27	4.3	87.26	87.50	-2.2	11,590	-0.02%
2024/03/20	3	85.23	2	85.10	84.50	1	11,993	0.01%
2024/03/19	6	85.20	8	85.18	85.30	-2	12,189	-0.02%
2024/03/18	8	85.13	10	85.26	86.30	-2	12,273	-0.02%
2024/03/15	1	85.20	3	84.43	84.30	-2	12,360	-0.02%
2024/03/14	14	84.39	17	84.56	84.20	-3	12,542	-0.02%
2024/03/13	16.2	86.12	14	86.51	85.70	2.2	12,709	0.02%
2024/03/12	3	88.20	12	88.02	87.60	-9	12,730	-0.07%
2024/03/11	5	87.74	4	88.18	88.10	1	12,730	0.01%
2024/03/08	81	89.09	21	88.89	86.20	60	12,738	0.47%
2024/03/07	21	92.09	28	93.20	91.60	-7	12,498	-0.06%
2024/03/06	11	94.52	5	94.30	94.20	6	12,427	0.05%
2024/03/05	26	96.09	27	97.21	96.00	-1	12,475	-0.01%
2024/03/04	43	99.54	47	101.30	97.80	-4	12,374	-0.03%
2024/03/01	6	96.53	44	96.58	97.70	-38	11,957	-0.32%
2024/02/29	8	91.50	31	92.37	93.50	-23	11,675	-0.20%
2024/02/27	32	91.56	26	93.25	91.40	6	12,013	0.05%
2024/02/26	23	90.98	1	90.90	90.90	22	12,614	0.17%
2024/02/23	22	91.58	22	94.60	91.50	0	12,676	0.00%
2024/02/22	26	93.08	2	93.20	93.00	24	12,679	0.19%
2024/02/21	5	94.84	35	93.71	94.20	-30	12,772	-0.23%
2024/02/20	10	92.80	8	93.40	93.00	2	12,820	0.02%
2024/02/19	25	92.61	24	93.03	93.70	1	13,057	0.01%
2024/02/16	3	93.13	1	93.70	93.00	2	13,362	0.01%
2024/02/15	35	93.01	120	91.90	93.10	-85	13,637	-0.62%	大賣/
2024/02/05	33	90.24	10	90.00	90.00	23	13,778	0.17%
2024/02/02	93	91.37	2	92.15	91.00	91	13,828	0.66%
2024/02/01	0	0.00	80	92.80	92.40	-80	13,835	-0.58%
2024/01/31	21	91.34	21	92.30	92.20	0	13,903	0.00%
2024/01/30	51	91.80	44	92.22	91.90	7	13,939	0.05%
2024/01/29	23	92.40	3	92.70	92.80	20	14,016	0.14%
2024/01/26	20	91.85	21	92.87	92.80	-1	14,142	-0.01%
2024/01/25	51	92.48	1.1	93.05	92.10	49.9	14,364	0.35%
2024/01/24	5	94.14	3	94.97	93.10	2	14,438	0.01%
2024/01/23	2	94.30	5	94.66	94.20	-3	14,383	-0.02%
2024/01/22	2	93.30	123	93.76	93.90	-121	14,346	-0.84%	大賣/鉅額交易
2024/01/19	1	90.80	1	91.00	91.20	0	14,326	0.00%
2024/01/18	82	88.96	80	89.19	89.80	2	14,408	0.01%
2024/01/17	36	91.11	30	89.40	89.10	6	14,443	0.04%
2024/01/16	6	92.57	5	93.16	92.10	1	14,495	0.01%
2024/01/15	7	92.24	29	92.17	94.00	-22	14,638	-0.15%
2024/01/12	22	90.37	1	90.40	90.30	21	14,669	0.14%
2024/01/11	0	0.00	21	91.55	91.90	-21	14,781	-0.14%
2024/01/10	28	90.92	2	91.35	90.90	26	14,929	0.17%
2024/01/09	15	91.42	38	91.31	91.00	-23	15,123	-0.15%
2024/01/08	59	93.04	8	92.31	91.50	51	15,235	0.33%
2024/01/05	2	94.50	3.1	94.49	94.10	-1.1	15,400	-0.01%
2024/01/04	3	93.93	2	94.30	93.80	1	15,901	0.01%
2024/01/03	9	95.48	1.2	95.12	95.90	7.8	16,468	0.05%
2024/01/02	127	97.32	39.7	96.20	95.80	87.4	16,879	0.52%	大買/
2023/12/29	92	101.00	96	98.78	98.00	-4	16,973	-0.02%
2023/12/28	72	106.61	68	107.15	106.50	4	16,790	0.02%
2023/12/27	28	103.89	51.3	103.68	106.50	-23.3	16,505	-0.14%
2023/12/26	34.5	99.00	23.4	99.07	99.00	11.1	15,713	0.07%
2023/12/25	10.2	98.23	9	97.87	97.30	1.2	15,376	0.01%
2023/12/22	14	98.24	17	97.43	97.10	-3	15,220	-0.02%
2023/12/21	10	94.24	7	94.53	94.90	3	14,733	0.02%
2023/12/20	8.9	94.40	2	95.30	93.20	6.9	14,532	0.05%
2023/12/19	14	96.66	9	96.49	96.00	5	14,283	0.04%
2023/12/18	28	97.96	90	96.81	98.60	-62	13,939	-0.44%
2023/12/15	65	96.85	81	95.55	96.20	-16	13,327	-0.12%
2023/12/14	82	94.59	87	95.77	94.10	-5	12,871	-0.04%
2023/12/13	79	94.45	53	95.11	94.20	26	12,751	0.20%
2023/12/12	74	94.41	47	94.09	94.50	27	12,899	0.21%
2023/12/11	14	95.51	121	94.95	94.90	-107	13,012	-0.82%	大賣/鉅額交易
2023/12/08	53	92.85	96	94.72	92.80	-43	12,840	-0.33%
2023/12/07	82	92.85	44	91.06	90.80	38	12,642	0.30%
2023/12/06	2	92.80	0	0.00	93.20	2	12,616	0.02%
2023/12/05	1	90.00	0	0.00	90.00	1	12,628	0.01%
2023/12/04	3	91.53	0	0.00	91.30	3	12,807	0.02%
2023/12/01	103	93.35	103	92.72	92.50	0	12,827	0.00%	大買/大賣/
2023/11/30	124	94.88	146	95.77	94.50	-22	12,799	-0.17%	大買/大賣/
2023/11/29	12	94.36	11	94.04	94.60	1	12,692	0.01%
2023/11/28	14	94.17	8	92.61	94.60	6	12,595	0.05%
2023/11/27	101	91.48	54	90.84	90.50	47	12,468	0.38%	大買/
2023/11/24	119	94.29	109	98.12	93.60	10	12,281	0.08%	大買/大賣/
2023/11/23	130	98.62	164	98.96	97.80	-34	11,856	-0.29%	大買/大賣/
2023/11/22	4	94.53	3	94.77	95.40	1	11,103	0.01%
2023/11/21	115	95.75	89	97.17	94.10	26	11,002	0.24%	大買/
2023/11/20	101	96.43	21	96.96	95.90	80	10,868	0.74%	大買/
2023/11/17	85	95.49	162	95.88	96.70	-77	10,684	-0.72%	大賣/
2023/11/16	154	95.30	105	96.24	94.60	49	10,505	0.47%	大買/大賣/
2023/11/15	95	96.02	87	96.53	95.10	8	10,204	0.08%
2023/11/14	207	94.45	288	95.35	94.80	-81	9,805	-0.83%	大買/大賣/
2023/11/13	19	91.95	43	93.01	94.40	-24	9,481	-0.25%
2023/11/10	11	91.11	8	91.20	90.00	3	9,262	0.03%
2023/11/09	31	90.96	16.3	90.74	90.30	14.7	9,186	0.16%
2023/11/08	28	92.51	47	92.12	91.60	-19	9,185	-0.21%
2023/11/07	19	93.84	5	93.84	93.90	14	9,080	0.15%
2023/11/06	23	92.54	36	92.63	93.50	-13	9,014	-0.14%
2023/11/03	16.3	91.61	14	92.26	92.60	2.3	8,903	0.03%
2023/11/02	113	89.09	119	89.32	91.40	-6	8,743	-0.07%	大買/大賣/
2023/11/01	50	85.56	54	86.70	86.90	-4	8,490	-0.05%
2023/10/31	103	85.99	101	85.85	83.90	2	8,387	0.02%	大買/大賣/
2023/10/30	42	86.46	47	87.21	86.30	-5	8,340	-0.06%
2023/10/27	240	86.53	229	86.67	85.60	11	8,296	0.13%	大買/大賣/
2023/10/26	26	87.93	21	88.19	86.80	5	8,238	0.06%
2023/10/25	30	92.17	24	91.15	91.00	6	8,206	0.07%
2023/10/24	27	92.39	38	92.70	92.80	-11	8,170	-0.13%
2023/10/23	77	93.68	74	94.02	93.20	3	8,034	0.04%
2023/10/20	48	90.65	50	91.95	93.90	-2	7,842	-0.03%
2023/10/19	47	91.54	41	91.96	92.00	6	7,676	0.08%
2023/10/18	32	92.83	1	92.60	92.80	31	7,555	0.41%
2023/10/17	25	93.82	15	94.03	93.30	10	7,316	0.14%
2023/10/16	89	95.11	29	95.11	93.90	60	7,106	0.84%
2023/10/13	78	96.76	35	97.10	97.20	43	6,938	0.62%
2023/10/12	93	93.69	94	94.84	97.10	-1	6,667	-0.01%
2023/10/11	95	94.71	93	94.95	93.70	2	6,107	0.03%
2023/10/06	10	90.95	129	93.38	94.40	-119	5,365	-2.22%	大賣/鉅額交易
2023/10/05	42.2	88.50	28.2	87.09	86.70	14	4,757	0.29%
2023/10/04	79	87.68	69	88.75	86.70	10	4,523	0.22%
2023/10/03	9	88.94	21	89.09	90.00	-12	4,052	-0.30%
2023/10/02	2	81.90	2	82.05	81.90	0	3,790	0.00%
2023/09/28	29	78.54	18	77.81	77.50	11	3,717	0.30%
2023/09/26	10	81.80	1	82.10	81.50	9	3,628	0.25%
2023/09/25	71	84.37	1	83.80	84.40	70	3,647	1.92%
2023/09/22	23	81.97	52	82.93	83.90	-29	3,658	-0.79%
2023/09/21	7	83.56	40	82.95	83.10	-33	3,731	-0.88%
2023/09/20	10	84.74	16	84.08	83.80	-6	3,726	-0.16%
2023/09/19	9.6	86.18	11	85.54	85.30	-1.4	3,716	-0.04%
2023/09/18	14	87.06	12	86.68	86.50	2	3,687	0.05%
2023/09/15	12.3	86.79	13	87.20	88.00	-0.7	3,669	-0.02%
2023/09/14	25.3	84.54	16.2	84.42	84.40	9.1	3,468	0.26%
2023/09/13	2	82.80	2	81.10	81.10	0	3,336	0.00%
2023/09/12	0	0.00	1	82.10	82.10	-1	3,409	-0.03%
2023/09/11	1	81.50	2	83.00	81.40	-1	3,421	-0.03%
2023/09/08	11.2	82.31	9	82.30	81.10	2.2	3,384	0.06%
2023/09/07	10.1	82.80	16	82.61	82.60	-5.9	3,366	-0.18%
2023/09/06	37	79.34	29	80.04	79.10	8	3,141	0.25%
2023/09/05	3	77.90	11	77.53	78.00	-8	3,091	-0.26%
2023/09/04	3	76.50	21	76.29	75.90	-18	3,127	-0.58%
2023/09/01	1	75.60	2	75.75	75.90	-1	3,179	-0.03%
2023/08/29	17	71.41	0	0.00	71.60	17	3,261	0.52%
2023/08/25	0	0.00	2	70.60	70.40	-2	3,864	-0.05%
2023/08/24	0	0.00	1	70.60	70.50	-1	3,987	-0.03%
2023/08/23	0	0.00	1	70.60	70.50	-1	4,358	-0.02%
2023/08/22	0	0.00	12	70.30	70.00	-12	4,483	-0.27%
2023/08/21	0	0.00	2	70.50	70.90	-2	4,526	-0.04%
2023/08/18	0	0.00	5	71.80	70.80	-5	4,585	-0.11%
2023/08/15	7	69.71	7	69.51	70.00	0	4,851	0.00%
2023/08/14	0	0.00	1	69.30	68.30	-1	5,012	-0.02%
2023/08/11	5	73.80	0	0.00	73.50	5	5,246	0.10%
2023/08/10	18	74.61	0.2	74.80	74.30	17.8	5,432	0.33%
2023/08/09	1	76.20	7	76.50	76.30	-6	5,468	-0.11%
2023/08/08	3	76.80	11	76.61	76.50	-8	5,589	-0.14%
2023/08/07	0	0.00	0.3	77.40	77.40	-0.3	5,980	-0.01%
2023/08/04	10	76.10	0	0.00	76.90	10	6,023	0.17%
2023/08/02	15	77.08	2	78.75	76.70	13	6,144	0.21%
2023/08/01	2	78.60	16	78.34	78.70	-14	6,218	-0.23%
2023/07/31	3	79.00	1	78.10	78.00	2	6,274	0.03%
2023/07/28	1	80.40	15	79.66	78.70	-14	6,365	-0.22%
2023/07/27	2	77.00	1	76.70	77.30	1	6,376	0.02%
2023/07/26	0	0.00	0.2	75.20	73.40	-0.2	6,357	0.00%
2023/07/25	17	75.91	2	75.85	75.60	15	6,422	0.23%
2023/07/24	1	75.10	1	75.30	75.10	0	6,526	0.00%
2023/07/21	0	0.00	1.2	77.32	77.50	-1.2	6,553	-0.02%
2023/07/19	1	79.00	2	78.90	77.20	-1	6,638	-0.02%
2023/07/18	13	78.11	17	78.13	77.60	-4	6,699	-0.06%
2023/07/17	1	79.10	0.2	77.22	79.10	0.8	6,752	0.01%
2023/07/14	3	77.73	0	0.00	77.70	3	6,804	0.04%
2023/07/13	2	79.35	1.2	79.42	78.10	0.8	6,876	0.01%
2023/07/12	2	78.90	1	79.40	78.40	1	6,990	0.01%
2023/07/11	28	79.54	30.1	79.31	79.30	-2.1	7,184	-0.03%
2023/07/10	19	77.38	11	77.32	76.70	8	7,530	0.11%
2023/07/07	18	77.73	14	78.17	77.40	4	8,160	0.05%
2023/07/06	19	80.72	6	80.93	80.40	13	8,835	0.15%
2023/07/04	3	80.67	0	0.00	81.30	3	9,253	0.03%
2023/07/03	54	82.10	57	81.62	81.50	-3	9,335	-0.03%
2023/06/30	37	81.55	38	82.28	82.10	-1	9,685	-0.01%
2023/06/29	8	83.45	8	82.25	81.70	0	9,764	0.00%
2023/06/28	6	80.88	3	81.40	80.10	3	9,688	0.03%
2023/06/27	3	80.33	4	81.15	80.00	-1	9,680	-0.01%
2023/06/26	10	81.75	7	81.41	81.30	3	9,683	0.03%
2023/06/21	19	84.48	11	83.73	83.50	8	9,704	0.08%
2023/06/20	29	87.27	12.1	85.98	85.80	17	9,637	0.18%
2023/06/19	10	89.55	6.2	89.55	88.10	3.9	9,601	0.04%
2023/06/16	26	89.08	9	88.02	89.50	17	9,541	0.18%
2023/06/15	1	88.10	1	88.50	88.10	0	9,426	0.00%
2023/06/14	2	87.70	1	87.40	86.90	1	9,389	0.01%
2023/06/13	4	88.05	4	88.83	87.40	0	9,374	0.00%
2023/06/12	2	86.50	1.2	86.48	87.00	0.8	9,333	0.01%
2023/06/09	4	86.00	3	86.57	86.20	1	9,311	0.01%
2023/06/08	4	87.35	58	86.75	85.50	-54	9,299	-0.58%
2023/06/07	3	88.73	7	88.99	89.20	-4	9,253	-0.04%
2023/06/06	5	87.52	2.2	87.27	87.40	2.8	9,200	0.03%
2023/06/05	1	88.50	5	88.60	88.60	-4	9,165	-0.04%
2023/06/02	26	87.99	30	88.06	87.70	-4	9,175	-0.04%
2023/06/01	12	87.19	8	87.00	86.90	4	9,233	0.04%
2023/05/31	24	90.93	28	91.39	88.40	-4	9,351	-0.04%
2023/05/30	4.1	88.14	12	87.48	88.40	-8	8,932	-0.09%
2023/05/29	13	86.22	21	87.76	88.20	-8	8,924	-0.09%
2023/05/26	9	82.96	17	82.64	82.90	-8	8,674	-0.09%
2023/05/25	2	82.50	2	83.10	82.60	0	8,601	0.00%
2023/05/24	4	82.53	6	82.75	82.60	-2	8,610	-0.02%
2023/05/23	1	80.40	2	82.45	82.80	-1	8,640	-0.01%
2023/05/22	41	81.76	19	81.39	81.00	22	8,641	0.25%
2023/05/19	28	81.30	27	80.63	80.30	1	8,639	0.01%
2023/05/18	5.1	83.30	2	83.35	82.10	3.1	8,575	0.04%
2023/05/17	32	83.20	15	82.55	82.80	17	8,470	0.20%
2023/05/16	16	79.84	17	79.91	79.50	-1	8,189	-0.01%
2023/05/15	2	77.30	25	77.20	77.20	-23	8,029	-0.29%
2023/05/12	16	77.91	16	77.66	78.90	0	8,012	0.00%
2023/05/11	23	78.59	24	79.20	78.50	-1	7,903	-0.01%
2023/05/10	2	76.55	1	75.90	76.40	1	7,560	0.01%
2023/05/09	3	76.73	1	75.60	76.50	2	7,550	0.03%
2023/05/08	3	77.03	3	77.27	77.10	0	7,487	0.00%
2023/05/05	2	75.45	1	75.10	75.00	1	7,472	0.01%
2023/05/04	7	75.69	5	76.92	75.50	2	7,669	0.03%
2023/05/03	9	77.93	1	77.30	77.30	8	7,660	0.10%
2023/05/02	5	80.30	0	0.00	80.30	5	7,633	0.07%
2023/04/28	10	81.31	13	81.30	81.00	-3	7,702	-0.04%
2023/04/27	10	80.29	9	79.21	79.20	1	7,606	0.01%
2023/04/26	2	77.90	0	0.00	78.60	2	7,507	0.03%
2023/04/25	3	80.87	1	81.60	79.60	2	7,458	0.03%
2023/04/24	6	83.32	2	83.20	83.10	4	7,392	0.05%
2023/04/21	0	0.00	1	83.00	82.90	-1	7,385	-0.01%
2023/04/20	24	86.48	11	86.14	85.20	13	7,404	0.18%
2023/04/19	3	87.70	2	88.90	87.50	1	7,393	0.01%
2023/04/18	8	89.89	5	88.70	88.50	3	7,363	0.04%
2023/04/17	25	89.43	3	89.93	90.20	22	7,372	0.30%
2023/04/14	10	90.24	20	90.19	88.30	-10	7,251	-0.14%
2023/04/13	24	91.20	15	90.99	89.30	9	7,066	0.13%
2023/04/12	21	92.74	16	92.37	95.40	5	6,675	0.07%
2023/04/11	39	89.30	44.6	89.14	90.40	-5.6	6,027	-0.09%
2023/04/10	6	84.73	10	83.84	83.40	-4	5,275	-0.08%
2023/04/07	17	84.21	13	84.24	84.00	4	5,117	0.08%
2023/04/06	10	81.53	10	81.67	81.70	0	4,834	0.00%
2023/03/31	32	84.39	17.1	84.26	83.30	14.9	4,761	0.31%
2023/03/30	7	80.71	4	80.97	79.50	3	4,387	0.07%
2023/03/29	0	78.13	0	0.00	77.90	0	4,307	0.00%
2023/03/28	1	79.00	0	0.00	78.10	1	4,332	0.02%
2023/03/27	3	81.20	5	81.04	79.70	-2	4,316	-0.05%
2023/03/24	1	81.30	24	81.38	81.30	-23	4,288	-0.54%
2023/03/23	5	80.32	8	80.00	80.00	-3	4,230	-0.07%
2023/03/22	5.1	80.78	6	80.13	79.80	-0.9	4,221	-0.02%
2023/03/21	1	80.20	1	79.90	80.10	0	4,214	0.00%
2023/03/20	3	78.97	5	78.70	78.90	-2	4,193	-0.05%
2023/03/17	4	77.38	1	77.80	77.40	3	4,189	0.07%
2023/03/16	2	76.50	0	0.00	76.00	2	4,209	0.05%
2023/03/15	1	77.60	1	78.50	77.30	0	4,292	0.00%
2023/03/14	3	76.67	2	77.00	77.00	1	4,350	0.02%
2023/03/13	2	76.55	5	77.26	77.50	-3	4,424	-0.07%
2023/03/10	3	76.93	39	76.95	77.20	-36	4,491	-0.80%
2023/03/09	41	79.92	6	79.55	79.20	35	4,553	0.77%
2023/03/08	1	79.80	10	79.50	79.70	-9	4,574	-0.20%
2023/03/07	16	79.13	10	78.72	79.00	6	4,603	0.13%
2023/03/06	41	80.95	18	80.67	80.30	23	4,617	0.50%
2023/03/03	18	80.28	36	77.84	81.50	-18	4,709	-0.38%
2023/03/02	23	75.38	3	75.30	75.30	20	4,504	0.44%
2023/03/01	8	75.63	1	74.80	75.30	7	4,497	0.16%
2023/02/24	6	80.43	5	80.16	78.90	1	4,454	0.02%
2023/02/23	0	83.50	1	83.10	83.50	-1	4,434	-0.02%
2023/02/22	1	82.30	10	82.55	82.00	-9	4,662	-0.19%
2023/02/21	1	83.90	3.5	83.47	83.90	-2.5	5,227	-0.05%
2023/02/20	10	82.30	5	82.78	82.90	5	5,457	0.09%
2023/02/17	2	81.45	8	80.91	80.70	-6	5,453	-0.11%
2023/02/16	0	0.00	0	81.00	81.10	0	5,428	0.00%
2023/02/15	2	77.70	0.3	78.30	77.90	1.7	5,561	0.03%
2023/02/14	0.3	77.90	0	0.00	78.30	0.3	5,519	0.01%
2023/02/10	3	79.30	3	79.20	78.60	0	5,608	0.00%
2023/02/09	6	79.67	15.2	79.65	79.40	-9.2	5,636	-0.16%
2023/02/08	2.2	80.79	2	80.50	80.40	0.2	5,649	0.00%
2023/02/07	4	79.77	2	79.90	79.70	2	5,645	0.04%
2023/02/06	2	79.85	6	79.90	79.60	-4	5,676	-0.07%
2023/02/03	9	82.28	5.3	81.59	81.50	3.8	5,641	0.07%
2023/02/02	37.5	81.00	48	81.75	82.70	-10.5	5,594	-0.19%
2023/02/01	13	78.55	30	78.05	79.00	-17	5,494	-0.31%
2023/01/31	11	76.95	7	76.84	77.80	4	5,401	0.07%
2023/01/30	25	75.40	4	75.13	76.40	21	5,323	0.39%
2023/01/17	1	72.50	0	0.00	72.50	1	5,237	0.02%
2023/01/16	4	72.00	4	71.50	71.80	0	5,278	0.00%
2023/01/13	3	71.73	2	72.35	71.00	1	5,309	0.02%
2023/01/12	0	0.00	2	72.80	72.20	-2	5,361	-0.04%
2023/01/11	5	73.20	6	73.02	72.90	-1	5,391	-0.02%
2023/01/10	8	73.28	8	73.18	72.80	0	5,429	0.00%
2023/01/09	0	0.00	2	71.70	72.00	-2	5,357	-0.04%
2023/01/06	7	69.74	10	70.17	71.00	-3	5,343	-0.06%
2023/01/05	12	70.32	8	69.75	69.30	4	5,345	0.07%
2022/12/29	4	65.25	4	64.75	65.50	0	5,502	0.00%
2022/12/21	1	66.20	0	0.00	66.30	1	6,041	0.02%
2022/12/14	0	0.00	1	71.40	71.10	-1	6,116	-0.02%
2022/12/13	0	0.00	2	70.45	70.70	-2	6,106	-0.03%
2022/12/12	1	69.30	9	68.77	69.70	-8	6,104	-0.13%
2022/12/08	5	69.82	0	0.00	69.60	5	6,106	0.08%
2022/12/07	6	71.10	3	71.53	69.50	3	6,099	0.05%
2022/12/06	7	73.64	1	72.80	72.50	6	6,032	0.10%
2022/12/05	18	76.82	20	76.53	76.30	-2	5,967	-0.03%
2022/12/02	9	75.83	8	76.06	76.10	1	5,958	0.02%
2022/12/01	1	75.00	2	75.40	75.00	-1	5,905	-0.02%
2022/11/30	3	72.90	1	72.50	72.90	2	5,877	0.03%
2022/11/29	1	71.90	2	71.40	71.50	-1	5,948	-0.02%
2022/11/28	2	72.55	3	72.60	72.80	-1	5,931	-0.02%
2022/11/25	26	73.38	24	73.22	72.60	2	5,916	0.03%
2022/11/24	7	76.00	16	76.13	76.90	-9	5,713	-0.16%
2022/11/23	1	75.10	10	75.40	75.10	-9	5,706	-0.16%
2022/11/22	14	75.17	5	74.98	74.50	9	5,738	0.16%
2022/11/21	10	77.11	8	76.46	75.50	2	5,732	0.03%
2022/11/18	16	78.66	14	78.54	77.30	2	5,687	0.04%
2022/11/17	26	77.77	21	77.83	78.80	5	5,449	0.09%
2022/11/16	15	74.93	17	76.15	78.20	-2	4,874	-0.04%
2022/11/15	2	70.60	3	71.13	71.10	-1	4,611	-0.02%
2022/11/14	3	71.27	8	70.48	70.60	-5	4,618	-0.11%
2022/11/11	22	70.75	27	70.39	71.10	-5	4,619	-0.11%
2022/11/10	1	66.90	0	0.00	68.00	1	4,493	0.02%
2022/11/09	7	67.79	5.1	67.73	67.80	1.9	4,664	0.04%
2022/11/08	12	67.91	6	68.00	66.50	6	4,761	0.13%
2022/11/07	2.1	65.66	1	67.10	66.40	1.1	4,790	0.02%
2022/11/04	1	64.60	2	64.55	65.60	-1	4,774	-0.02%
2022/11/02	0	0.00	3	62.50	63.60	-3	4,769	-0.06%
2022/11/01	4	62.45	3	63.20	62.20	1	4,755	0.02%
2022/10/31	3	62.40	3	63.53	62.40	0	4,775	0.00%
2022/10/28	4	62.13	0	0.00	62.40	4	4,779	0.08%
2022/10/26	3	63.73	2	64.50	63.70	1	4,718	0.02%
2022/10/25	1	65.30	3	64.50	63.90	-2	4,773	-0.04%
2022/10/24	7	66.81	5	65.86	65.20	2	4,779	0.04%
2022/10/21	1	66.70	3	66.43	65.10	-2	4,787	-0.04%
2022/10/20	2	65.55	1.2	67.42	67.60	0.8	4,789	0.02%
2022/10/19	6.2	66.47	9	67.36	65.60	-2.8	4,846	-0.06%
2022/10/18	6	67.23	6	66.90	67.50	0	4,834	0.00%
2022/10/17	12	64.58	18	63.46	66.00	-6	4,872	-0.12%
2022/10/14	11	64.03	2	63.95	64.60	9	4,999	0.18%
2022/10/13	1	62.10	4	61.90	60.50	-3	5,060	-0.06%
2022/10/12	19	63.46	12	63.58	63.50	7	5,071	0.14%
2022/10/11	32	64.63	4	63.18	63.10	28	5,096	0.55%
2022/10/07	6.1	69.07	5	68.76	68.50	1.1	5,077	0.02%
2022/10/06	3	70.40	3	70.50	70.10	0	5,125	0.00%
2022/10/05	21	70.88	22	71.45	71.50	-1	5,108	-0.02%
2022/10/04	9.1	69.25	32	69.34	70.40	-22.9	4,902	-0.47%
2022/10/03	7	63.86	7	64.33	64.90	0	4,804	0.00%
2022/09/30	4	61.13	3	60.50	63.80	1	4,937	0.02%
2022/09/29	5	61.96	5	62.08	61.90	0	5,048	0.00%
2022/09/28	22	61.35	19	61.74	60.30	3	5,160	0.06%
2022/09/27	3	63.13	1.2	63.11	64.60	1.8	5,367	0.03%
2022/09/26	0	0.00	4	64.55	62.80	-4	5,531	-0.07%
2022/09/23	0	0.00	1	67.20	67.10	-1	5,785	-0.02%
2022/09/22	0	0.00	5	67.12	67.80	-5	5,973	-0.08%
2022/09/21	4	67.80	9.2	67.88	67.80	-5.2	6,012	-0.09%
2022/09/20	1	69.20	5	68.72	69.10	-4	6,079	-0.07%
2022/09/19	6	69.53	8	69.26	68.80	-2	6,173	-0.03%
2022/09/13	2	72.15	2.9	72.75	72.30	-0.9	6,813	-0.01%
2022/09/12	11.3	71.95	11	72.45	72.00	0.3	6,959	0.00%
2022/09/08	10	69.42	8	69.60	71.10	2	7,043	0.03%
2022/09/07	2.2	69.41	2	69.50	69.00	0.2	7,130	0.00%
2022/09/06	5	70.48	7	71.06	70.10	-2	7,286	-0.03%
2022/09/05	3	74.03	10	75.55	72.00	-7	7,391	-0.09%
2022/09/02	6	76.33	4	76.48	76.20	2	7,353	0.03%
2022/09/01	2	78.40	0	0.00	77.50	2	7,355	0.03%
2022/08/31	2	79.45	0	0.00	79.60	2	7,426	0.03%
2022/08/30	1	78.80	2	78.65	79.40	-1	7,440	-0.01%
2022/08/29	5.4	78.76	2	79.10	78.80	3.4	7,428	0.05%
2022/08/26	2	83.15	4	83.83	82.80	-2	7,448	-0.03%
2022/08/25	3.2	82.01	2	82.30	82.30	1.1	7,486	0.02%
2022/08/24	0.1	80.30	3.5	79.73	79.80	-3.4	7,643	-0.04%
2022/08/23	2.1	80.36	2	80.70	81.00	0.1	7,740	0.00%
2022/08/22	5	82.70	3	81.43	81.20	2	7,891	0.03%
2022/08/19	11	83.09	7	83.39	83.10	4	7,889	0.05%
2022/08/18	3	81.40	6	81.68	82.80	-3	7,910	-0.04%
2022/08/17	4	82.65	13	82.42	82.50	-9	7,902	-0.11%
2022/08/16	32.1	83.71	19	83.07	82.90	13.1	8,001	0.16%
2022/08/15	21	83.23	15	82.85	84.20	6	7,872	0.08%
2022/08/12	14	79.31	7	79.63	80.00	7	7,777	0.09%
2022/08/11	5	78.00	3	77.37	77.00	2	7,792	0.03%
2022/08/10	3	76.80	2	77.15	76.50	1	7,955	0.01%
2022/08/09	2	77.20	6	78.27	77.80	-4	8,009	-0.05%
2022/08/08	8.2	77.64	0	0.00	78.00	8.2	8,061	0.10%
2022/08/05	0.2	79.30	1	79.90	79.60	-0.9	8,109	-0.01%
2022/08/04	7	76.94	2	76.40	77.80	5	8,163	0.06%
2022/08/03	1	77.80	1	78.40	77.40	0	8,206	0.00%
2022/08/02	6	79.73	92	79.29	79.50	-86	8,304	-1.04%
2022/08/01	1	81.90	3	80.60	82.20	-2	8,384	-0.02%
2022/07/29	2	81.85	7	82.46	81.50	-5	8,425	-0.06%
2022/07/28	11	81.96	1	83.00	80.80	10	8,610	0.12%
2022/07/27	4	81.20	3	81.47	82.40	1	8,678	0.01%
2022/07/26	2	82.30	2	81.85	81.90	0	8,798	0.00%
2022/07/25	4.2	86.01	5	85.90	85.60	-0.9	8,920	-0.01%
2022/07/22	2	88.10	3	88.20	87.00	-1	9,113	-0.01%
2022/07/21	8.1	87.87	6	86.05	88.50	2.1	9,241	0.02%
2022/07/20	12	84.36	13	84.22	84.00	-1	9,196	-0.01%
2022/07/19	3	81.73	6	81.92	82.80	-3	9,297	-0.03%
2022/07/18	1	82.50	1	82.70	82.60	0	9,398	0.00%
2022/07/15	6.3	79.74	7	80.49	80.40	-0.7	9,592	-0.01%
2022/07/14	3	79.30	9	79.67	80.20	-6	9,771	-0.06%
2022/07/13	7	78.06	13	78.64	77.50	-6	9,966	-0.06%
2022/07/12	11	76.77	7	76.84	76.00	4	10,015	0.04%
2022/07/11	1	80.90	2	81.35	80.50	-1	10,031	-0.01%
2022/07/08	1	81.00	5	81.56	82.20	-4	10,086	-0.04%
2022/07/07	8	78.88	9	78.23	79.20	-1	10,103	-0.01%
2022/07/06	23	78.77	20	78.21	76.90	3	10,163	0.03%
2022/07/05	4	79.80	3	80.30	80.30	1	10,364	0.01%
2022/07/04	10	77.60	1	77.30	76.60	9	10,261	0.09%
2022/07/01	12	79.40	8	76.78	74.10	4	10,284	0.04%
2022/06/30	5.1	93.31	10	91.46	88.80	-4.9	10,065	-0.05%
2022/06/29	4	97.18	4	96.85	96.40	0	9,984	0.00%
2022/06/28	3	100.30	0	0.00	98.90	3	10,019	0.03%
2022/06/27	3	102.33	3	101.33	101.50	0	10,126	0.00%
2022/06/24	4	99.80	9.1	100.50	99.50	-5.1	10,231	-0.05%
2022/06/23	5	95.98	4	96.83	97.40	1	10,307	0.01%
2022/06/22	14.1	99.74	9	97.24	95.70	5.1	10,628	0.05%
2022/06/21	10.1	102.51	17	100.08	103.00	-6.9	11,029	-0.06%
2022/06/20	2	101.75	22	99.37	95.10	-20	11,328	-0.18%
2022/06/17	3	103.33	14	102.18	102.50	-11	11,562	-0.10%
2022/06/16	2	107.46	4	108.63	104.50	-2	11,948	-0.02%
2022/06/15	2	108.75	4	108.63	108.00	-2	13,104	-0.02%
2022/06/14	12	107.75	8	107.81	110.00	4	13,672	0.03%
2022/06/13	23.2	111.49	18	111.97	112.00	5.2	13,762	0.04%
2022/06/10	0.2	116.00	1	114.50	115.50	-0.8	13,981	-0.01%
2022/06/09	7	117.29	0.3	117.50	117.00	6.7	14,163	0.05%
2022/06/08	11	121.41	0	0.00	120.50	11	14,185	0.08%
2022/06/06	2	122.25	4.2	121.10	121.50	-2.2	14,772	-0.01%
2022/06/02	2	123.75	0	0.00	122.50	2	15,282	0.01%
2022/06/01	5.1	125.85	10.5	125.83	125.00	-5.4	15,673	-0.03%
2022/05/31	4.6	123.02	0	0.00	124.00	4.6	16,283	0.03%
2022/05/30	7	122.50	11.5	121.96	123.00	-4.5	17,589	-0.03%
2022/05/27	3	116.17	23	116.00	116.00	-20	17,808	-0.11%
2022/05/26	11.1	114.83	10	114.90	114.00	1.1	17,874	0.01%
2022/05/25	7.2	115.46	9	115.83	116.00	-1.9	17,954	-0.01%
2022/05/24	6	116.67	42	115.07	114.00	-36	18,134	-0.20%
2022/05/23	0	0.00	1	120.00	119.00	-1	18,170	-0.01%
2022/05/20	7	118.71	1	119.00	118.50	6	18,456	0.03%
2022/05/19	23	118.89	40	116.51	119.50	-17	18,747	-0.09%
2022/05/18	37	122.68	10.2	122.89	121.00	26.8	19,272	0.14%
2022/05/17	1	118.50	7	120.21	121.00	-6	19,361	-0.03%
2022/05/16	10	119.50	6	118.00	117.00	4	19,571	0.02%
2022/05/13	4	117.75	11	118.41	119.00	-7	19,507	-0.04%
2022/05/12	2	116.75	3	117.50	115.00	-1	19,454	-0.01%
2022/05/11	4.2	117.98	1	117.00	117.00	3.2	19,382	0.02%
2022/05/10	4	118.13	34	118.51	120.00	-30	19,310	-0.16%
2022/05/09	28	119.13	44	117.75	116.00	-16	19,198	-0.08%
2022/05/06	11	122.50	2	123.00	123.50	9	19,095	0.05%
2022/05/05	50	124.62	53	126.54	126.50	-3	19,026	-0.02%
2022/05/04	83.1	122.50	85	123.53	121.50	-1.9	18,865	-0.01%
2022/05/03	22	121.59	12	121.67	121.00	10	18,774	0.05%
2022/04/29	21.1	127.91	10	128.65	125.00	11.1	18,676	0.06%
2022/04/28	45	123.59	64.5	122.99	124.50	-19.5	18,491	-0.11%
2022/04/27	15.3	120.14	47	119.39	121.00	-31.8	18,314	-0.17%
2022/04/26	3	123.17	4	122.75	122.00	-1	18,132	-0.01%
2022/04/25	27	124.13	26	125.37	121.50	1	18,061	0.01%
2022/04/22	75.1	128.95	52	129.50	130.50	23.1	17,913	0.13%
2022/04/21	19.2	131.38	11	129.32	133.00	8.2	17,886	0.05%
2022/04/20	8	123.94	13	124.15	124.50	-5	17,748	-0.03%
2022/04/19	25.6	126.12	17	125.06	122.50	8.6	17,593	0.05%
2022/04/18	10	130.20	27	130.04	129.00	-17	17,419	-0.10%
2022/04/15	4	133.50	6	134.25	132.00	-2	17,359	-0.01%
2022/04/14	26.2	133.80	26	134.38	133.50	0.2	17,365	0.00%
2022/04/13	50	133.70	48	135.06	133.00	2	17,319	0.01%
2022/04/12	35.2	135.73	31	136.71	133.00	4.2	17,198	0.02%
2022/04/11	13	141.12	5	138.30	135.50	8	17,021	0.05%
2022/04/08	9	150.78	5	150.40	150.50	4	16,700	0.02%
2022/04/07	57	150.54	12	153.79	149.00	45	16,589	0.27%
2022/04/06	3.3	159.14	1	157.50	160.50	2.3	16,406	0.01%
2022/04/01	6	158.67	1	159.00	159.00	5	16,356	0.03%
2022/03/31	10	162.50	5	161.20	161.00	5	16,272	0.03%
2022/03/30	21	165.81	4	168.25	165.00	17	16,271	0.10%
2022/03/29	11	165.09	8	165.56	165.00	3	16,223	0.02%
2022/03/28	7	161.00	3	162.17	165.50	4	16,260	0.02%
2022/03/25	18	165.17	4	164.88	163.00	14	16,180	0.09%
2022/03/24	125	173.46	18	173.53	171.50	107	15,809	0.68%	大買/鉅額交易
2022/03/23	61	178.00	51	178.57	178.00	10	15,302	0.07%
2022/03/22	39	171.76	34	173.93	178.00	5	14,991	0.03%
2022/03/21	98	174.71	35	174.89	173.50	63	14,718	0.43%
2022/03/18	50.2	177.36	59.8	177.32	176.50	-9.6	14,344	-0.07%
2022/03/17	27	170.76	62.3	170.26	174.00	-35.3	13,091	-0.27%
2022/03/16	21.2	156.92	53	157.96	158.50	-31.8	12,472	-0.25%
2022/03/15	34.1	155.85	23	158.37	153.50	11.1	12,314	0.09%
2022/03/14	9	162.50	55	161.65	164.00	-46	12,172	-0.38%
2022/03/11	20	156.80	3	159.17	157.50	17	12,204	0.14%
2022/03/10	13	157.19	23	158.41	158.50	-10	12,308	-0.08%
2022/03/09	55	157.09	17	160.76	153.50	38	12,373	0.31%
2022/03/08	79.1	159.78	28	160.80	157.00	51.1	12,531	0.41%
2022/03/07	41	161.48	42.1	161.90	162.00	-1.1	12,232	-0.01%
2022/03/04	49	172.30	44.4	172.11	169.00	4.6	11,928	0.04%
2022/03/03	27.1	170.32	55.2	171.65	171.50	-28.1	11,303	-0.25%
2022/03/02	24.1	155.46	29.4	153.60	160.00	-5.3	10,054	-0.05%
2022/03/01	26	148.52	23	146.91	148.50	3	9,749	0.03%
2022/02/25	1	145.50	3	145.33	143.50	-2	9,824	-0.02%
2022/02/24	11.1	144.36	10	145.45	141.50	1.1	9,881	0.01%
2022/02/23	8.2	152.10	4	153.25	151.00	4.2	10,236	0.04%
2022/02/22	10.2	156.41	6	148.00	151.50	4.2	10,368	0.04%
2022/02/21	13	163.35	14.3	163.38	161.00	-1.3	10,231	-0.01%
2022/02/18	24.2	160.93	27.2	161.10	162.50	-3	10,224	-0.03%
2022/02/17	8.1	153.93	4.1	152.77	151.50	4	9,904	0.04%
2022/02/16	8.1	153.29	15	153.26	155.50	-6.9	9,991	-0.07%
2022/02/15	1	142.00	0	0.00	141.50	1	10,092	0.01%
2022/02/14	2.1	143.10	1	142.50	142.00	1.1	10,733	0.01%
2022/02/11	0	0.00	1	148.50	147.00	-1	10,937	-0.01%
2022/02/10	3	149.33	1	148.50	148.50	2	11,265	0.02%
2022/02/09	2.2	146.91	2	149.00	150.00	0.2	11,402	0.00%
2022/02/08	1.1	145.23	1	145.00	146.00	0.1	11,481	0.00%
2022/02/07	2	139.75	1	140.50	143.00	1	11,584	0.01%
2022/01/26	2	139.50	3	140.50	141.00	-1	11,768	-0.01%
2022/01/25	2	137.50	1	137.00	137.00	1	12,210	0.01%
2022/01/24	0	0.00	0	141.50	140.50	0	12,678	0.00%
2022/01/21	2	141.75	3	140.00	139.00	-1	13,031	-0.01%
2022/01/20	0	0.00	1	146.00	146.00	-1	13,503	-0.01%
2022/01/19	3	145.17	1.7	145.75	144.50	1.3	13,633	0.01%
2022/01/18	3.3	150.73	1	148.00	148.00	2.3	13,849	0.02%
2022/01/17	8.1	148.60	10.1	147.77	150.00	-2	14,101	-0.01%
2022/01/14	6	149.00	5	145.00	149.50	1	14,265	0.01%
2022/01/13	5	149.10	10	145.20	144.50	-5	14,534	-0.03%
2022/01/12	2.1	148.26	4.2	147.78	148.50	-2.1	14,498	-0.01%
2022/01/11	8.1	146.60	6	146.67	145.00	2.1	14,569	0.01%
2022/01/10	8.1	152.43	12	152.83	152.00	-3.9	14,535	-0.03%
2022/01/07	2	148.75	3	149.17	148.50	-1	14,682	-0.01%
2022/01/06	3.1	155.61	2	158.50	155.00	1.1	14,744	0.01%
2022/01/05	10.2	159.28	2	158.25	158.00	8.2	14,851	0.05%
2022/01/04	2	165.00	3	161.67	161.50	-1	14,915	-0.01%
2022/01/03	2	164.75	8	166.44	164.50	-6	15,049	-0.04%
2021/12/30	2	164.75	5	165.40	165.00	-3	15,181	-0.02%
2021/12/29	3	163.17	1	163.50	163.00	2	15,371	0.01%
2021/12/28	11	166.05	3	165.50	165.50	8	15,706	0.05%
2021/12/27	0	0.00	7	167.64	168.00	-7	16,035	-0.04%
2021/12/24	9.1	166.61	4	168.13	165.50	5.1	16,183	0.03%
2021/12/23	9	167.44	17	167.85	169.00	-8	16,265	-0.05%
2021/12/22	16	167.91	12	167.63	165.00	4	16,277	0.02%
2021/12/21	7	165.57	6	166.33	164.50	1	16,226	0.01%
2021/12/20	3	163.33	2	165.25	163.50	1	16,291	0.01%
2021/12/17	8	162.88	0	0.00	163.50	8	16,348	0.05%
2021/12/16	0	0.00	20.2	165.45	167.50	-20.2	16,456	-0.12%
2021/12/15	4.1	157.85	11	157.77	161.00	-7	16,484	-0.04%
2021/12/14	8.3	154.02	3	154.50	154.00	5.3	16,523	0.03%
2021/12/13	1	159.00	2	160.00	160.00	-1	16,597	-0.01%
2021/12/10	27.1	159.43	5	161.00	159.00	22.1	16,904	0.13%
2021/12/09	6	165.67	5	166.50	164.50	1	16,928	0.01%
2021/12/08	15.5	166.66	5	166.20	164.00	10.5	17,062	0.06%
2021/12/07	25	168.12	9	169.89	166.00	16	17,168	0.09%
2021/12/06	27	171.06	28	172.14	173.00	-1	17,134	-0.01%
2021/12/03	30	171.52	32	171.78	171.00	-2	17,146	-0.01%
2021/12/02	16	169.25	27	170.35	167.00	-11	17,226	-0.06%
2021/12/01	6	164.17	22.2	164.62	167.50	-16.2	16,882	-0.10%
2021/11/30	19	160.95	27	159.65	161.00	-8	16,847	-0.05%
2021/11/29	35.1	152.41	22	154.14	156.00	13.1	17,080	0.08%
2021/11/26	26.1	156.70	31	158.26	155.50	-4.9	17,360	-0.03%
2021/11/25	9	159.89	63	159.20	158.50	-54	17,456	-0.31%
2021/11/24	23.1	161.20	18	160.78	162.00	5.1	17,501	0.03%
2021/11/23	35	161.51	25	161.66	161.00	10	17,568	0.06%
2021/11/22	91.2	165.80	70	166.04	165.00	21.2	17,742	0.12%
2021/11/19	17.1	158.97	17.1	160.73	157.00	0	17,541	0.00%
2021/11/18	13	165.31	32	166.34	164.00	-19	17,641	-0.11%
2021/11/17	24.5	164.96	23	164.57	165.00	1.5	17,841	0.01%
2021/11/16	22	162.64	24	163.15	163.50	-2	18,130	-0.01%
2021/11/15	38.3	160.63	44	161.50	158.00	-5.7	18,522	-0.03%
2021/11/12	50.1	157.84	54.2	158.01	156.50	-4.1	19,245	-0.02%
2021/11/11	71.1	157.70	64.1	157.07	155.00	7	19,449	0.04%
2021/11/10	35.1	147.15	29	147.91	151.50	6.1	19,775	0.03%
2021/11/09	15.1	147.43	45	146.89	148.50	-30	20,183	-0.15%
2021/11/08	23.3	140.54	19	139.76	139.00	4.3	20,294	0.02%
2021/11/05	28	143.07	22	143.30	144.50	6	20,862	0.03%
2021/11/04	7.1	143.25	3	144.17	141.50	4.1	21,186	0.02%
2021/11/03	28	142.30	41	141.63	144.00	-13	21,558	-0.06%
2021/11/02	72.2	148.09	66	146.05	143.00	6.2	21,513	0.03%
2021/11/01	60.1	147.55	41	147.76	147.50	19.1	21,303	0.09%
2021/10/29	24.1	143.27	28.3	143.09	142.50	-4.2	21,128	-0.02%
2021/10/28	34	141.37	41	141.56	142.50	-7	20,966	-0.03%
2021/10/27	12.1	133.75	21	134.21	134.50	-8.9	20,899	-0.04%
2021/10/26	17.1	133.54	24.4	131.96	130.50	-7.3	21,149	-0.03%
2021/10/25	12	129.46	13.1	131.06	132.00	-1.1	21,707	-0.01%
2021/10/22	14	125.89	13	126.19	128.00	1	22,361	0.00%
2021/10/21	13	124.96	13	125.92	123.00	0	23,211	0.00%
2021/10/20	6	120.67	2	120.00	120.00	4	23,493	0.02%
2021/10/19	12	121.25	10	121.35	121.00	2	25,066	0.01%
2021/10/18	14.1	119.02	15	118.40	118.50	-0.9	26,206	0.00%
2021/10/15	32	119.83	33	119.08	118.00	-1	27,347	0.00%
2021/10/14	19	115.58	13	116.00	116.50	6	28,322	0.02%
2021/10/13	50	113.48	50	111.82	111.50	0	28,502	0.00%
2021/10/12	14	118.82	14	118.00	117.00	0	28,564	0.00%
2021/10/08	5	124.00	4	122.00	119.50	1	28,733	0.00%
2021/10/07	16.1	122.63	14	123.46	123.00	2.1	28,944	0.01%
2021/10/06	17	118.29	19	118.50	117.50	-2	29,236	-0.01%
2021/10/05	21.1	116.57	26.1	116.10	119.50	-5	29,528	-0.02%
2021/10/04	7	115.14	9	115.89	113.00	-2	29,546	-0.01%
2021/10/01	20.2	125.46	14	127.61	122.50	6.2	29,663	0.02%
2021/09/30	50	127.80	46	128.75	131.00	4	30,246	0.01%
2021/09/29	22	128.30	21	128.76	129.00	1	30,977	0.00%
2021/09/28	3.4	133.12	7	133.93	132.50	-3.6	32,629	-0.01%
2021/09/27	17	135.12	9	136.33	136.00	8	33,739	0.02%
2021/09/24	9	130.83	16	131.56	132.00	-7	34,646	-0.02%
2021/09/23	11.1	130.32	9	129.44	127.00	2.1	35,414	0.01%
2021/09/22	3.1	131.24	6	129.67	130.00	-2.9	35,954	-0.01%
2021/09/17	7	130.93	11	129.23	133.00	-4	37,050	-0.01%
2021/09/16	13	127.42	10	127.85	128.00	3	38,257	0.01%
2021/09/15	28	127.23	30	123.83	126.00	-2	38,955	-0.01%
2021/09/14	10	135.85	6	133.83	132.50	4	38,952	0.01%
2021/09/13	18	141.53	7	139.07	137.00	11	38,962	0.03%
2021/09/10	8.2	138.87	6.2	138.29	141.00	2	39,056	0.01%
2021/09/09	8	134.56	13.2	136.33	138.00	-5.2	38,969	-0.01%
2021/09/08	7	133.79	17	133.68	134.00	-10	38,931	-0.03%
2021/09/07	60	133.13	54	132.91	133.50	6	38,964	0.02%
2021/09/06	43	138.45	33	139.17	136.50	10	38,825	0.03%
2021/09/03	90.2	139.77	90	139.39	139.00	0.2	38,888	0.00%
2021/09/02	34.1	143.76	20	143.33	140.00	14.1	38,937	0.04%
2021/09/01	29.1	142.24	38.1	143.90	148.00	-9	38,896	-0.02%
2021/08/31	47.1	139.83	39	141.10	140.00	8.1	38,843	0.02%
2021/08/30	24.1	139.19	28	139.70	139.50	-3.9	39,138	-0.01%
2021/08/27	22	138.98	20	139.70	139.00	2	39,411	0.01%
2021/08/26	30.1	141.61	30	141.62	140.00	0.1	39,495	0.00%
2021/08/25	26	139.62	35	140.10	142.00	-9	39,566	-0.02%
2021/08/24	29	140.24	13	138.31	135.50	16	40,059	0.04%
2021/08/23	25	140.18	33	140.06	140.00	-8	40,213	-0.02%
2021/08/20	25	133.40	23	133.50	133.00	2	40,683	0.00%
2021/08/19	53	136.75	42	136.86	130.50	11	40,705	0.03%
2021/08/18	47	135.77	60.4	135.64	143.00	-13.4	41,179	-0.03%
2021/08/17	35	136.29	45	135.79	132.50	-10	41,023	-0.02%
2021/08/16	29.3	138.29	35	139.20	143.50	-5.7	41,087	-0.01%
2021/08/13	40.3	143.99	17	143.35	140.50	23.3	40,593	0.06%
2021/08/12	34	157.68	54	158.17	156.00	-20	40,534	-0.05%
2021/08/11	67.5	163.27	43.1	160.60	160.00	24.4	40,888	0.06%
2021/08/10	26.2	171.20	39	173.29	173.00	-12.8	40,474	-0.03%
2021/08/09	36.2	172.06	17.6	170.13	170.00	18.6	40,505	0.05%
2021/08/06	2.6	182.88	5	181.10	182.50	-2.4	40,913	-0.01%
2021/08/05	10	182.90	16	183.91	185.00	-6	41,731	-0.01%
2021/08/04	15	184.17	13	184.85	182.00	2	42,340	0.00%
2021/08/03	11.1	185.82	6	185.33	185.50	5.1	42,249	0.01%
2021/08/02	21	186.05	22	186.30	183.00	-1	42,628	0.00%
2021/07/30	21	185.26	13	187.92	180.50	8	42,590	0.02%
2021/07/29	23.1	184.56	26	182.46	188.50	-2.9	42,758	-0.01%
2021/07/28	66.2	184.84	51	179.52	175.00	15.2	42,512	0.04%
2021/07/27	57.2	204.15	62.2	202.26	194.00	-5	42,076	-0.01%
2021/07/26	51.3	203.45	54	203.07	201.50	-2.7	41,419	-0.01%
2021/07/23	70.5	202.05	63.1	203.51	197.00	7.4	41,083	0.02%
2021/07/22	38.1	188.07	50.1	190.41	196.50	-12	39,927	-0.03%
2021/07/21	56	180.71	64.3	180.88	179.00	-8.3	38,802	-0.02%
2021/07/20	70.2	175.81	69.2	175.86	173.00	0.9	37,735	0.00%
2021/07/19	14.8	166.88	18	167.00	172.50	-3.2	36,614	-0.01%
2021/07/16	23.1	165.81	17	164.91	163.50	6.1	36,415	0.02%
2021/07/15	8.3	162.20	10	163.70	164.50	-1.8	36,323	0.00%
2021/07/14	13.1	157.22	4	160.25	159.00	9.1	36,166	0.03%
2021/07/13	25.1	169.87	38	164.47	162.00	-12.9	35,852	-0.04%
2021/07/12	23.3	168.60	29.1	169.49	171.00	-5.9	35,506	-0.02%
2021/07/09	18.1	164.94	14	165.93	164.50	4.1	35,077	0.01%
2021/07/08	40.1	167.14	64	168.84	166.00	-23.9	34,874	-0.07%
2021/07/07	59.2	169.98	21	167.12	165.00	38.2	35,149	0.11%
2021/07/06	52.1	172.92	63	174.33	172.50	-10.9	35,027	-0.03%
2021/07/05	137.5	181.07	113.2	181.95	170.00	24.3	35,270	0.07%	大買/大賣/
2021/07/02	66.2	169.19	83.3	163.99	174.00	-17.1	34,121	-0.05%
2021/07/01	60.3	165.83	49.2	164.60	158.50	11.1	33,859	0.03%
2021/06/30	23.2	159.68	45	161.31	163.00	-21.9	33,203	-0.07%
2021/06/29	28	155.36	30.1	153.28	154.00	-2.1	32,843	-0.01%
2021/06/28	91.1	153.89	65.5	154.77	154.00	25.7	32,911	0.08%
2021/06/25	60.1	142.12	79.2	144.11	146.50	-19.1	32,506	-0.06%
2021/06/24	25	135.50	26.3	134.84	136.00	-1.3	31,619	0.00%
2021/06/23	6.2	127.15	15	129.47	133.00	-8.8	30,984	-0.03%
2021/06/22	6	123.58	6	122.92	121.00	0	31,097	0.00%
2021/06/21	17	121.53	20	121.18	120.50	-3	31,263	-0.01%
2021/06/18	5	130.50	8	129.38	129.00	-3	31,803	-0.01%
2021/06/17	9	129.28	10	129.85	131.50	-1	31,874	0.00%
2021/06/16	16.2	132.25	11	130.27	129.50	5.2	31,976	0.02%
2021/06/15	11.3	132.17	24	134.00	136.00	-12.8	32,598	-0.04%
2021/06/11	18.2	132.79	42	133.19	131.00	-23.9	32,521	-0.07%
2021/06/10	31	133.08	19	132.76	132.00	12	33,066	0.04%
2021/06/09	36.2	131.08	27.2	131.83	131.50	9	33,186	0.03%
2021/06/08	26.8	133.44	22	134.59	130.50	4.8	33,157	0.01%
2021/06/07	31.2	136.71	16	135.72	135.50	15.2	33,082	0.05%
2021/06/04	14.2	136.18	29.2	136.79	139.00	-15	32,754	-0.05%
2021/06/03	38	135.89	40	135.11	135.50	-2	32,674	-0.01%
2021/06/02	25.3	136.56	23.2	134.66	134.50	2.1	32,743	0.01%
2021/06/01	44.5	138.94	45.5	140.52	136.50	-1	32,623	0.00%
2021/05/31	35.5	136.08	27.2	135.42	134.00	8.3	32,109	0.03%
2021/05/28	49.2	133.71	45.2	133.46	135.00	4	32,079	0.01%
2021/05/27	40.4	128.08	36	127.89	126.50	4.4	31,786	0.01%
2021/05/26	76.4	130.09	42	129.18	126.00	34.4	31,719	0.11%
2021/05/25	44.2	124.01	18.7	126.22	128.50	25.6	31,670	0.08%
2021/05/24	31.2	112.78	33.3	110.34	117.00	-2.2	31,912	-0.01%
2021/05/21	8.3	104.74	18	104.47	106.50	-9.7	32,155	-0.03%
2021/05/20	30	105.85	13.2	106.26	101.50	16.9	31,940	0.05%
2021/05/19	55	110.21	54	109.44	112.50	1	31,854	0.00%
2021/05/18	19	103.37	35	104.84	107.00	-16	31,891	-0.05%
2021/05/17	11	101.50	37	102.09	97.70	-26	32,241	-0.08%
2021/05/14	78.1	117.82	72	114.75	108.50	6.1	31,922	0.02%
2021/05/13	32.2	114.62	27	113.56	115.00	5.2	31,103	0.02%
2021/05/12	13.4	114.42	44	117.05	112.00	-30.7	30,227	-0.10%
2021/05/11	24.4	124.14	1.4	124.14	124.00	23	29,540	0.08%
2021/05/10	53.4	141.23	36.1	140.95	137.50	17.3	29,435	0.06%
2021/05/07	16.3	135.63	22.2	134.20	139.50	-5.9	28,925	-0.02%
2021/05/06	30.2	128.73	18	128.06	127.00	12.2	28,709	0.04%
2021/05/05	54.2	134.69	53.2	131.25	123.00	1	28,203	0.00%
2021/05/04	16.3	143.85	14	138.29	136.50	2.3	27,815	0.01%
2021/05/03	12	155.67	23.2	158.08	151.50	-11.2	27,521	-0.04%
2021/04/29	30	167.83	23	168.67	168.00	7	27,241	0.03%
2021/04/28	14	167.68	22	167.41	165.00	-8	27,134	-0.03%
2021/04/27	0.3	165.20	10	166.25	164.50	-9.8	26,958	-0.04%
2021/04/26	3	154.67	5	159.40	161.50	-2	27,069	-0.01%
2021/04/23	3	147.00	2	145.07	150.00	1	27,253	0.00%
2021/04/22	15	145.63	4	147.63	145.00	11	27,692	0.04%
2021/04/21	1	153.00	9	150.00	153.00	-8	28,505	-0.03%
2021/04/20	2.2	147.00	1.1	143.77	147.00	1	28,550	0.00%
2021/04/19	15	139.10	5	138.80	142.00	10	28,673	0.03%
2021/04/16	0	0.00	3	140.83	139.50	-3	28,936	-0.01%
2021/04/15	3	135.33	1	134.50	137.00	2	29,104	0.01%
2021/04/14	11	133.83	7	130.21	138.00	4	29,421	0.01%
2021/04/13	66	141.41	72	143.18	137.50	-6	29,575	-0.02%
2021/04/12	34	137.74	37	136.57	137.00	-3	29,131	-0.01%
2021/04/09	87	138.34	59	136.82	131.50	28	28,986	0.10%
2021/04/08	61	129.26	60	130.01	136.00	1	28,283	0.00%
2021/04/07	133	120.27	92	122.22	124.00	41	28,316	0.14%	大買/
2021/04/06	22	110.59	52	111.92	116.00	-30	28,187	-0.11%
2021/04/01	39	107.28	36	108.14	105.50	3	28,751	0.01%
2021/03/31	73	105.03	78	104.95	104.00	-5	28,576	-0.02%
2021/03/30	42	99.80	57	99.58	101.50	-15	28,154	-0.05%
2021/03/29	16	96.00	16	96.56	95.70	0	27,520	0.00%
2021/03/26	4	92.45	7	92.77	93.70	-3	27,331	-0.01%
2021/03/25	62	95.16	87	92.05	90.60	-25	27,332	-0.09%
2021/03/24	73	97.10	56	95.58	95.30	17	27,472	0.06%
2021/03/23	38	97.91	35	98.14	95.30	3	27,384	0.01%
2021/03/22	24	94.31	11	93.96	93.80	13	26,705	0.05%
2021/03/19	6.1	93.47	9	92.89	93.70	-2.9	26,856	-0.01%
2021/03/18	55	94.34	71	94.26	94.00	-16	26,880	-0.06%
2021/03/17	5	89.68	5	89.54	90.00	0	26,435	0.00%
2021/03/16	27	92.44	33	90.70	89.50	-6	26,542	-0.02%
2021/03/15	8	90.05	13	90.12	90.10	-5	26,602	-0.02%
2021/03/12	5	87.52	5	86.60	86.70	0	26,703	0.00%
2021/03/11	6	87.53	8	87.25	89.00	-2	27,580	-0.01%
2021/03/10	15	85.50	11	85.68	84.50	4	28,013	0.01%
2021/03/09	11	85.94	32	86.38	85.10	-21	28,215	-0.07%
2021/03/08	21	88.87	7	88.90	86.20	14	28,994	0.05%
2021/03/05	68	86.50	64	86.19	87.00	4	29,820	0.01%
2021/03/04	10	89.23	6	88.98	87.80	4	29,933	0.01%
2021/03/03	38	87.39	37	87.76	90.60	1	29,980	0.00%
2021/03/02	28	91.59	28.2	92.61	86.80	-0.2	30,062	0.00%
2021/02/26	18	89.40	16	90.73	91.40	2	29,945	0.01%
2021/02/25	54	92.30	44	92.82	90.60	10	30,326	0.03%
2021/02/24	28.2	93.25	48	93.15	92.10	-19.9	30,487	-0.07%
2021/02/23	28	84.90	32	85.41	86.00	-4	29,911	-0.01%
2021/02/22	14	80.19	17	81.40	82.30	-3	29,065	-0.01%
2021/02/19	11	74.31	18	74.42	74.90	-7	28,805	-0.02%
2021/02/18	33	71.65	76	71.72	72.60	-43	28,339	-0.15%
2021/02/17	17	68.05	38	68.90	69.10	-21	27,549	-0.08%
2021/02/05	7	62.80	21	63.07	62.90	-14	26,889	-0.05%
2021/02/04	13	62.33	27	62.20	62.30	-14	26,811	-0.05%
2021/02/03	8	61.85	12	61.73	61.50	-4	26,732	-0.01%
2021/02/02	26	61.10	22	61.46	61.00	4	26,724	0.01%
2021/02/01	27	58.62	26	58.73	59.60	1	26,712	0.00%
2021/01/29	9	59.72	15	59.43	58.50	-6	26,606	-0.02%
2021/01/28	60	59.67	5	59.50	59.00	55	26,521	0.21%
2021/01/27	11	62.45	0	0.00	61.90	11	26,408	0.04%
2021/01/26	43	62.95	33	62.62	62.50	10	26,334	0.04%
2021/01/25	15	61.75	21	62.19	63.50	-6	26,208	-0.02%
2021/01/22	16	62.69	19	62.54	63.00	-3	26,023	-0.01%
2021/01/21	21	63.58	9	63.84	63.00	12	25,907	0.05%
2021/01/20	37	64.28	32	63.28	61.90	5	25,707	0.02%
2021/01/19	10	66.84	32	67.40	65.30	-22	25,404	-0.09%
2021/01/18	2	66.05	40	65.63	66.10	-38	25,198	-0.15%
2021/01/15	61	66.31	29	66.84	66.00	32	24,967	0.13%
2021/01/14	27	67.73	29	67.87	69.50	-2	24,560	-0.01%
2021/01/13	10	62.77	11	62.75	64.20	-1	23,805	0.00%
2021/01/12	5	62.48	30	62.74	61.90	-25	23,653	-0.11%
2021/01/11	34	64.37	52	64.82	64.20	-18	23,474	-0.08%
2021/01/08	47	63.27	18.2	64.30	63.50	28.8	23,227	0.12%
2021/01/07	58.2	63.76	36	63.48	64.30	22.2	23,033	0.10%
2021/01/06	16	62.10	18.5	62.15	61.60	-2.5	22,772	-0.01%
2021/01/05	18	64.68	35.5	64.49	63.40	-17.5	22,621	-0.08%
2021/01/04	29.5	65.64	14	66.12	66.00	15.5	22,408	0.07%
2020/12/31	10	64.39	12.5	64.42	64.70	-2.5	21,919	-0.01%
2020/12/30	36	63.62	25.5	64.34	63.70	10.5	21,457	0.05%
2020/12/29	46.5	64.22	56	63.84	62.10	-9.5	20,765	-0.05%
2020/12/28	48	64.14	123	64.73	65.80	-75	19,867	-0.38%	大賣/
2020/12/25	7	58.69	81	59.02	59.90	-74	18,841	-0.39%
2020/12/24	47	58.19	62	58.47	57.90	-15	18,434	-0.08%
2020/12/23	36	56.48	25	57.26	57.50	11	18,058	0.06%
2020/12/22	64	57.11	33	57.76	55.50	31	17,830	0.17%
2020/12/21	71	57.18	20.1	57.02	56.10	50.9	17,535	0.29%
2020/12/18	113	57.67	70	57.91	57.50	43	17,267	0.25%	大買/
2020/12/17	52	55.65	33	56.16	56.30	19	16,651	0.11%
2020/12/16	29	55.54	29	55.92	55.20	0	16,400	0.00%
2020/12/15	20.1	54.17	74	54.49	54.60	-53.9	16,209	-0.33%
2020/12/14	44	58.14	14	58.36	56.80	30	15,845	0.19%
2020/12/11	37	57.57	10	57.74	57.40	27	15,579	0.17%
2020/12/10	23	58.87	33	58.97	58.60	-10	15,224	-0.07%
2020/12/09	96	61.53	76	61.15	60.40	20	14,889	0.13%
2020/12/08	67	59.13	21	59.17	59.00	46	14,047	0.33%
2020/12/07	69	58.29	102	58.09	60.10	-33	13,521	-0.24%	大賣/
2020/12/04	40	55.59	61	55.86	54.70	-21	12,300	-0.17%
2020/12/03	33	54.03	19	53.97	53.90	14	11,514	0.12%
2020/12/02	97	56.17	41.1	55.89	55.20	56	11,077	0.51%
2020/12/01	59	53.45	104	53.70	55.50	-45	9,964	-0.45%	大賣/
2020/11/30	45	51.45	29.2	51.14	50.50	15.8	8,748	0.18%
2020/11/27	9.1	50.29	70.2	50.08	50.30	-61.1	8,301	-0.74%
2020/11/26	73.2	50.04	46	50.36	50.00	27.2	7,875	0.34%
2020/11/25	54	49.11	27	48.81	49.00	27	7,248	0.37%
2020/11/24	98	51.40	58.1	51.77	49.70	39.9	6,773	0.59%
2020/11/23	89.2	50.13	62.2	50.18	51.30	27	5,808	0.47%
2020/11/20	21	44.73	54	44.75	46.65	-33	4,521	-0.73%
2020/11/19	0	0.00	8	42.58	42.45	-8	3,918	-0.20%
2020/11/18	2	41.65	0	0.00	41.70	2	3,891	0.05%
2020/11/17	2	41.83	0	0.00	41.80	2	3,919	0.05%
2020/11/16	3	42.35	4	42.31	42.20	-1	3,987	-0.03%
2020/11/13	20	41.31	13	41.30	41.40	7	4,071	0.17%
2020/11/12	10	41.24	1	41.15	41.35	9	4,204	0.21%
2020/11/11	1	41.90	0	0.00	41.85	1	4,148	0.02%
2020/11/10	2	42.70	0	42.60	42.30	2	4,128	0.05%
2020/11/09	17	43.69	12.5	43.07	43.70	4.5	4,027	0.11%
2020/11/06	1	42.40	0.2	42.00	41.75	0.8	3,842	0.02%
2020/11/04	4.2	42.48	2	42.55	42.75	2.2	3,806	0.06%
2020/11/03	0	0.00	2.1	41.30	41.10	-2.1	3,727	-0.06%
2020/11/02	3	40.90	5.3	41.00	40.60	-2.3	3,749	-0.06%
2020/10/30	0	41.91	0	0.00	41.95	0	3,713	0.00%
2020/10/29	0	0.00	1	42.10	42.05	-1	3,686	-0.03%
2020/10/28	2.3	42.21	10	41.90	42.00	-7.7	3,719	-0.21%
2020/10/27	0.1	42.40	15	42.24	42.20	-14.9	3,696	-0.40%
2020/10/26	3	42.52	4	42.58	42.50	-1	3,671	-0.03%
2020/10/23	2	42.35	6	42.80	43.30	-4	3,587	-0.11%
2020/10/22	1	41.85	15	42.06	42.50	-14	3,533	-0.40%
2020/10/21	23	42.41	1	42.30	42.75	22	3,440	0.64%
2020/10/20	2	41.03	4	41.30	41.45	-2	3,270	-0.06%
2020/10/19	9	41.27	5	41.30	41.60	4	3,252	0.12%
2020/10/16	1	40.40	0	0.00	40.70	1	3,215	0.03%
2020/10/15	1.2	41.42	6	41.26	41.30	-4.8	3,237	-0.15%
2020/10/14	5.1	40.77	18.6	40.79	40.80	-13.5	3,161	-0.43%
2020/10/13	0.1	40.40	15	40.09	40.45	-14.9	3,027	-0.49%
2020/10/12	7.1	38.73	3	39.12	38.55	4.1	2,857	0.14%
2020/10/08	0	0.00	2	37.73	37.70	-2	2,776	-0.07%
2020/10/07	0	0.00	1	37.30	37.30	-1	2,815	-0.04%
2020/10/06	11	37.14	1	37.20	37.25	10	2,845	0.35%
2020/10/05	0	0.00	0	37.00	36.80	0	2,956	0.00%
2020/09/30	1.1	37.11	0	0.00	37.25	1.1	3,259	0.03%
2020/09/29	1	36.90	3	36.93	36.80	-2	3,301	-0.06%
2020/09/28	4	36.10	4	36.85	36.90	0	3,340	0.00%
2020/09/25	9	36.76	7	35.65	35.70	2	3,388	0.06%
2020/09/24	1	37.50	0	0.00	36.70	1	3,390	0.03%
2020/09/23	0.1	37.90	0	37.90	38.00	0	3,426	0.00%
2020/09/22	0.1	37.90	2	38.00	37.80	-1.9	3,462	-0.06%
2020/09/21	12	38.90	13	38.52	38.30	-1	3,456	-0.03%
2020/09/18	4.2	38.70	0	0.00	38.70	4.2	3,468	0.12%
2020/09/16	2	39.10	1	39.55	38.75	1	3,468	0.03%
2020/09/15	0	0.00	8	38.68	38.70	-8	3,427	-0.23%
2020/09/14	1	37.25	0	0.00	37.25	1	3,332	0.03%
2020/09/09	2	36.83	0	0.00	36.85	2	3,343	0.06%
2020/09/07	0	0.00	2	37.45	37.00	-2	3,415	-0.06%
2020/09/04	1	36.50	1	36.35	36.90	0	3,574	0.00%
2020/09/03	2	37.15	1	37.05	37.00	1	3,590	0.03%
2020/09/02	3	36.73	4	36.95	36.70	-1	3,618	-0.03%
2020/09/01	3	36.25	0	0.00	36.40	3	3,637	0.08%
2020/08/31	2	36.38	0	0.00	36.40	2	3,728	0.05%
2020/08/28	0	0.00	4	36.30	36.40	-4	3,821	-0.10%
2020/08/27	2	36.48	0	0.00	36.40	2	3,944	0.05%
2020/08/26	2	36.55	0	0.00	36.70	2	3,984	0.05%
2020/08/25	1	36.30	0	0.00	36.45	1	4,068	0.02%
2020/08/24	1	36.00	3.1	36.23	36.30	-2.1	4,067	-0.05%
2020/08/21	12	36.20	6	36.15	36.20	6	4,088	0.15%
2020/08/20	2	37.58	0	0.00	35.80	2	4,089	0.05%
2020/08/19	9	39.71	2	39.00	38.70	7	4,086	0.17%
2020/08/18	3	39.73	26	41.03	41.00	-23	3,993	-0.58%
2020/08/17	7	39.01	10	39.67	40.00	-3	3,930	-0.08%
2020/08/14	5.1	38.55	11	38.25	38.75	-6	3,960	-0.15%
2020/08/11	9	39.40	9	39.45	39.10	0	4,287	0.00%
2020/08/10	19	39.36	1	39.25	39.10	18	4,881	0.37%
2020/08/07	7	40.77	18	40.08	40.10	-11	4,998	-0.22%
2020/08/06	3	41.00	32	40.74	40.65	-29	5,173	-0.56%
2020/08/05	8	40.02	6	40.21	40.40	2	5,266	0.04%
2020/08/03	13	40.50	2	40.95	40.00	11	5,469	0.20%
2020/07/31	6	39.63	2	39.58	39.80	4	5,515	0.07%
2020/07/30	1	39.50	5	39.50	39.30	-4	5,584	-0.07%
2020/07/29	1	38.00	0	0.00	38.40	1	5,681	0.02%
2020/07/28	3	38.00	0	0.00	38.00	3	5,800	0.05%
2020/07/27	0	0.00	1	38.85	38.95	-1	5,966	-0.02%
2020/07/24	2	38.68	0	0.00	38.70	2	6,251	0.03%
2020/07/23	7	39.49	2	39.55	39.50	5	6,521	0.08%
2020/07/22	0	0.00	5	39.55	39.40	-5	6,545	-0.08%
2020/07/21	20	38.95	27	38.85	38.95	-7	6,536	-0.11%
2020/07/20	1	36.50	1	36.75	36.85	0	6,465	0.00%
2020/07/17	2	37.25	5	37.18	37.05	-3	6,498	-0.05%
2020/07/16	2	37.35	0	0.00	37.25	2	6,544	0.03%
2020/07/15	2	37.65	2	37.78	37.40	0	6,545	0.00%
2020/07/14	7	37.86	0	0.00	37.65	7	6,611	0.11%
2020/07/13	1	38.40	16	38.54	38.60	-15	6,649	-0.23%
2020/07/10	5	38.72	0	0.00	38.45	5	6,730	0.07%
2020/07/09	13	42.11	43	41.80	40.40	-30	6,717	-0.45%
2020/07/08	5	40.40	6	40.05	40.05	-1	6,447	-0.02%
2020/07/07	14	39.52	0	0.00	39.35	14	6,435	0.22%
2020/07/06	8	39.74	8	39.93	40.05	0	6,414	0.00%
2020/07/03	1	39.15	2	39.30	39.10	-1	6,373	-0.02%
2020/07/02	5	39.60	8	39.66	40.20	-3	6,358	-0.05%
2020/07/01	25	39.62	6	39.45	39.40	19	6,338	0.30%
2020/06/29	32	38.88	0	0.00	38.45	32	6,310	0.51%
2020/06/24	0	0.00	1	39.20	39.00	-1	6,294	-0.02%
2020/06/23	9	39.09	4	39.00	38.65	5	6,308	0.08%
2020/06/22	0	0.00	3	38.90	39.05	-3	6,307	-0.05%
2020/06/19	3	38.80	1	38.95	38.65	2	6,320	0.03%
2020/06/18	2	38.48	15	38.45	38.50	-13	6,309	-0.21%
2020/06/15	1	38.95	2	39.25	38.00	-1	6,365	-0.02%
2020/06/12	1	37.90	4	38.64	38.95	-3	6,356	-0.05%
2020/06/11	14	40.16	1	40.40	39.30	13	6,338	0.21%
2020/06/09	1	42.35	0	0.00	42.00	1	6,293	0.02%
2020/06/08	11	42.08	4	42.39	41.85	7	6,372	0.11%
2020/06/05	17	42.68	27	42.37	42.40	-10	6,500	-0.15%
2020/06/04	7	42.23	5	42.13	42.25	2	6,432	0.03%
2020/06/03	3	41.00	1	42.20	42.05	2	6,363	0.03%
2020/06/02	12	41.44	2	41.55	40.80	10	6,248	0.16%
2020/06/01	4	41.74	3	41.65	41.40	1	6,234	0.02%
2020/05/29	2	40.65	2	40.73	40.85	0	6,151	0.00%
2020/05/28	1	41.00	0	0.00	40.40	1	6,150	0.02%
2020/05/27	2	40.90	0	0.00	40.60	2	6,104	0.03%
2020/05/26	1	41.50	5	40.65	41.40	-4	6,071	-0.07%
2020/05/25	9	40.86	24	40.27	40.65	-15	5,962	-0.25%
2020/05/22	0	0.00	3	41.17	40.00	-3	5,905	-0.05%
2020/05/21	11	41.63	23	41.30	42.15	-12	5,818	-0.21%
2020/05/20	5	41.75	5	42.10	41.65	0	5,792	0.00%
2020/05/19	13	41.60	17	42.47	42.75	-4	5,728	-0.07%
2020/05/18	22	42.76	35	42.80	41.75	-13	5,597	-0.23%
2020/05/15	111	44.19	103	44.60	42.60	8	5,475	0.15%	大買/大賣/
2020/05/14	41	42.89	22	42.97	42.00	19	4,877	0.39%
2020/05/13	61	42.47	51	42.98	42.95	10	4,760	0.21%
2020/05/12	19	42.66	33	42.64	43.20	-14	4,578	-0.31%
2020/05/11	8	41.96	11	41.47	41.20	-3	4,449	-0.07%
2020/05/08	23	42.43	26	42.93	42.50	-3	4,333	-0.07%
2020/05/07	16	41.93	16.6	42.33	42.20	-0.6	4,200	-0.01%
2020/05/06	2	41.30	3	41.73	41.40	-1	4,096	-0.02%
2020/05/05	17	41.91	3	41.35	41.80	14	4,017	0.35%
2020/05/04	1	42.00	2	41.90	41.40	-1	3,911	-0.03%
2020/04/30	2	41.98	52	40.75	41.00	-50	3,808	-1.31%
2020/04/29	36	40.73	19	40.46	40.80	17	3,629	0.47%
2020/04/28	10	40.18	39	40.09	40.10	-29	3,359	-0.86%
2020/04/27	5	37.15	6	37.46	37.80	-1	3,115	-0.03%
2020/04/24	14	36.94	100	37.01	36.75	-86	3,089	-2.78%
2020/04/23	2	36.50	1	36.65	36.70	1	3,081	0.03%
2020/04/22	2	35.00	21	36.25	36.60	-19	3,077	-0.62%
2020/04/20	20	35.80	0	0.00	35.90	20	3,168	0.63%
2020/04/17	59	35.87	4	36.21	35.80	55	3,186	1.73%
2020/04/16	42	35.97	11	35.71	35.85	31	3,137	0.99%
2020/04/15	17	34.93	12	34.89	34.55	5	3,158	0.16%
2020/04/14	5	33.11	6	33.80	34.15	-1	3,136	-0.03%
2020/04/13	1	33.09	3	33.52	32.70	-2	3,109	-0.06%
2020/04/10	1	32.70	5	32.58	32.70	-4	3,089	-0.13%
2020/04/09	3	32.30	0	0.00	32.20	3	3,138	0.10%
2020/04/08	0	0.00	7	31.43	31.80	-7	3,252	-0.22%
2020/04/07	7	31.02	1	31.15	31.15	6	3,257	0.18%
2020/04/06	0	0.00	0	30.50	30.40	0	3,275	0.00%
2020/04/01	0	0.00	2	28.60	28.90	-2	3,385	-0.06%
2020/03/31	1	28.15	1	28.35	28.30	0	3,464	0.00%
2020/03/30	0	0.00	0	28.25	28.15	0	3,723	0.00%
2020/03/27	3	28.47	1	28.70	27.65	2	3,893	0.05%
2020/03/26	0	0.00	5	27.18	27.60	-5	3,943	-0.13%
2020/03/25	7	26.69	4	26.98	26.80	3	4,053	0.07%
2020/03/24	0	0.00	2	25.75	25.45	-2	4,568	-0.04%
2020/03/20	0	0.00	2	25.05	25.95	-2	4,954	-0.04%
2020/03/19	3	24.38	27	24.08	24.05	-24	4,945	-0.49%
2020/03/17	4	26.93	7	27.49	27.50	-3	4,914	-0.06%
2020/03/16	1	28.70	2	30.68	28.50	-1	4,911	-0.02%
2020/03/13	2	30.35	0	0.00	30.50	2	4,885	0.04%
2020/03/12	3	33.87	0	32.85	32.50	3	4,786	0.06%
2020/03/11	9	36.77	17	36.74	36.00	-8	4,664	-0.17%
2020/03/10	2	33.83	0	34.00	34.00	2	4,501	0.04%
2020/03/09	1	34.75	0	0.00	33.85	1	4,461	0.02%
2020/03/06	1	35.90	0	0.00	35.95	1	4,420	0.02%
2020/03/05	0	0.00	14	36.74	36.10	-14	4,402	-0.32%
2020/03/04	4	35.63	1	35.65	35.85	3	4,361	0.07%
2020/03/03	2	35.55	0	0.00	35.55	2	4,345	0.05%
2020/03/02	1	35.45	3	34.92	34.80	-2	4,346	-0.05%
2020/02/27	2	34.65	25	34.35	34.35	-23	4,324	-0.53%
2020/02/25	1	35.05	1	35.55	35.45	0	4,284	0.00%
2020/02/21	17	36.27	3	36.40	36.05	14	4,250	0.33%
2020/02/20	10	36.30	16	36.48	36.95	-6	4,202	-0.14%
2020/02/19	6	35.96	0	0.00	35.70	6	4,172	0.14%
2020/02/18	5	36.27	2	36.20	35.80	3	4,155	0.07%
2020/02/17	3	35.58	0	0.00	35.75	3	4,127	0.07%
2020/02/14	6	35.68	6	35.90	36.00	0	4,107	0.00%
2020/02/13	0	0.00	2	35.55	35.30	-2	4,068	-0.05%
2020/02/12	1	34.85	6	35.17	35.15	-5	4,048	-0.12%
2020/02/11	1	34.30	1	34.45	34.50	0	4,021	0.00%
2020/02/10	2	33.68	0	0.00	33.70	2	4,016	0.05%
2020/02/07	5	34.30	10	34.12	34.00	-5	4,012	-0.12%
2020/02/06	0	0.00	4	34.84	34.95	-4	3,996	-0.10%
2020/02/05	63	34.47	121	33.80	34.55	-58	3,978	-1.46%	大賣/
2020/02/04	6	34.60	1	33.80	34.40	5	3,949	0.13%
2020/02/03	1	32.20	0	0.00	33.35	1	3,922	0.03%
2020/01/31	3	34.05	2	35.20	34.25	1	3,872	0.03%
2020/01/30	5	34.58	6	35.33	34.15	-1	3,855	-0.03%
2020/01/20	3	37.97	5	37.90	37.90	-2	3,774	-0.05%
2020/01/17	2	38.10	1	38.00	38.00	1	3,745	0.03%
2020/01/16	6	38.12	54	38.05	38.10	-48	3,723	-1.29%
2020/01/15	1	38.50	2	39.15	38.65	-1	3,685	-0.03%
2020/01/14	7	38.78	14	38.95	39.55	-7	3,599	-0.19%
2020/01/13	5	38.12	2	38.40	38.20	3	3,464	0.09%
2020/01/10	6	38.24	3	38.08	38.20	3	3,435	0.09%
2020/01/09	6	38.50	7	38.49	38.40	-1	3,388	-0.03%
2020/01/08	46	38.07	24	38.04	37.70	22	3,270	0.67%
2020/01/07	32	37.05	1	37.85	37.90	31	3,176	0.98%
2020/01/06	54	37.76	3	37.70	37.70	51	3,108	1.64%
2020/01/03	1	38.00	8	38.26	37.75	-7	3,076	-0.23%
2020/01/02	136	39.06	28	38.76	38.95	108	2,986	3.62%	大買/鉅額交易
2019/12/31	3	38.60	6	38.59	38.90	-3	2,842	-0.11%
2019/12/27	14	39.21	6	39.24	38.80	8	2,764	0.29%
2019/12/26	12	38.98	8	38.77	38.60	4	2,610	0.15%
2019/12/25	14	39.49	20	39.66	39.70	-6	2,519	-0.24%
2019/12/24	12	38.63	5	38.74	38.60	7	2,254	0.31%
2019/12/23	10	38.37	10	38.00	38.10	0	2,078	0.00%
2019/12/20	6	38.16	2	38.13	38.30	4	2,003	0.20%
2019/12/19	33	37.77	37	37.90	38.80	-4	1,924	-0.21%
2019/12/18	17	36.24	35	35.77	36.95	-18	1,432	-1.26%
2019/12/17	0	0.00	3	34.50	34.25	-3	1,122	-0.27%
2019/12/11	1	32.85	2	33.30	33.30	-1	980	-0.10%
2019/12/10	2	33.03	2	32.93	33.50	0	956	0.00%
2019/11/29	1	32.30	1	32.15	31.75	0	1,163	0.00%
2019/11/28	0	0.00	1	32.45	32.45	-1	1,158	-0.09%
2019/11/27	0	0.00	1	32.50	32.80	-1	1,156	-0.09%
2019/11/19	0	0.00	2	32.08	32.00	-2	1,154	-0.17%
2019/11/18	0	0.00	3	31.60	31.65	-3	1,160	-0.26%
2019/11/15	0	0.00	1	30.85	30.85	-1	1,150	-0.09%
2019/11/13	1	30.80	0	0.00	30.90	1	1,148	0.09%
2019/11/11	2	31.05	0	0.00	30.70	2	1,154	0.17%
2019/11/08	0	0.00	2	31.80	31.80	-2	1,142	-0.18%
2019/11/07	1	32.00	0	0.00	31.60	1	1,154	0.09%
2019/11/06	0	0.00	1	32.05	32.05	-1	1,148	-0.09%
2019/11/05	1	32.25	1	32.35	32.25	0	1,145	0.00%
2019/11/04	0	0.00	6	32.12	32.35	-6	1,151	-0.52%
2019/10/31	1	31.95	0	0.00	32.00	1	1,160	0.09%
2019/10/25	1	32.55	0	0.00	32.55	1	1,185	0.08%
2019/10/24	0	0.00	1	32.90	32.90	-1	1,219	-0.08%
2019/10/23	1	32.30	10	32.16	32.10	-9	1,244	-0.72%
2019/10/22	15	32.30	1	32.30	32.30	14	1,286	1.09%
2019/10/21	11	32.16	69	32.20	32.15	-58	1,313	-4.42%
2019/10/17	2	31.88	0	0.00	31.80	2	1,317	0.15%
2019/10/16	3	32.20	0	0.00	31.95	3	1,327	0.23%
2019/10/14	2	32.40	1	32.25	32.20	1	1,352	0.07%
2019/10/03	1	32.60	0	0.00	33.25	1	1,513	0.07%
2019/10/01	0	0.00	2	33.00	33.10	-2	1,516	-0.13%
2019/09/26	1	33.50	0	0.00	33.60	1	1,522	0.07%
2019/09/25	1	33.40	0	0.00	33.90	1	1,527	0.07%
2019/09/24	3	34.20	2	34.98	34.10	1	1,514	0.07%
2019/09/23	2	34.95	7	34.94	35.00	-5	1,484	-0.34%
2019/09/20	1	34.25	1	34.35	34.05	0	1,427	0.00%
2019/09/19	0	0.00	4	33.90	33.75	-4	1,388	-0.29%
2019/09/18	4	34.00	1	33.65	33.70	3	1,382	0.22%
2019/09/12	1	34.15	0	0.00	33.70	1	1,348	0.07%
2019/09/11	5	34.13	4	34.84	33.90	1	1,340	0.07%
2019/09/06	5	34.46	3	34.30	34.15	2	1,250	0.16%
2019/09/05	2	34.45	3	34.02	34.15	-1	1,194	-0.08%
2019/08/28	0	0.00	2	32.65	32.45	-2	1,020	-0.20%
2019/08/27	1	32.30	0	0.00	32.10	1	1,012	0.10%
2019/08/26	2	32.10	0	0.00	32.10	2	1,013	0.20%
2019/08/22	0	0.00	3	32.90	32.50	-3	1,003	-0.30%
2019/08/21	1	32.70	10	32.49	32.80	-9	998	-0.90%
2019/08/20	1	31.90	0	0.00	31.70	1	984	0.10%
2019/08/15	0	0.00	1	31.10	31.05	-1	983	-0.10%
2019/08/14	0	0.00	6	31.52	31.30	-6	982	-0.61%
2019/08/13	6	31.15	0	0.00	31.15	6	977	0.61%
2019/08/12	2	31.65	2	31.63	31.65	0	981	0.00%
2019/08/06	0	0.00	2	30.85	30.85	-2	974	-0.21%
2019/08/02	5	32.30	2	32.05	32.05	3	980	0.31%
2019/08/01	0	0.00	5	32.94	32.85	-5	984	-0.51%
2019/07/31	3	32.93	5	33.00	32.95	-2	986	-0.20%
2019/07/30	5	33.25	0	0.00	33.20	5	980	0.51%
2019/07/29	0	0.00	1	34.55	34.30	-1	959	-0.10%
2019/07/26	1	34.30	2	34.33	34.25	-1	944	-0.11%
2019/07/25	1	34.10	1	34.20	33.75	0	909	0.00%
2019/07/24	1	33.15	6	33.57	33.95	-5	873	-0.57%
2019/07/23	10	33.39	24	33.29	33.10	-14	844	-1.66%
2019/07/22	2	32.80	2	33.00	32.80	0	825	0.00%
2019/07/19	4	33.06	0	0.00	32.80	4	830	0.48%
2019/07/18	0	0.00	3	32.98	32.90	-3	828	-0.36%
2019/07/15	4	33.80	7	33.74	33.70	-3	1,057	-0.28%
2019/07/12	4	33.21	4	33.31	33.50	0	1,028	0.00%
2019/07/11	21	32.50	3	33.13	33.25	18	998	1.80%
2019/07/10	3	31.75	2	31.80	31.80	1	915	0.11%
2019/07/09	0	0.00	4	31.33	31.35	-4	910	-0.44%
2019/07/08	4	30.85	0	0.00	30.85	4	909	0.44%
2019/07/05	2	31.30	0	0.00	31.30	2	911	0.22%
2019/07/03	2	31.10	0	0.00	30.90	2	911	0.22%
2019/07/01	0	0.00	1	32.60	32.60	-1	896	-0.11%
2019/06/28	1	32.70	1	32.70	32.30	0	892	0.00%
2019/06/25	1	31.10	0	0.00	31.20	1	871	0.11%
2019/06/17	0	0.00	1	30.65	30.65	-1	909	-0.11%
2019/05/31	2	29.30	1	29.60	30.10	1	955	0.10%
2019/05/27	0	0.00	2	29.55	29.70	-2	1,002	-0.20%
2019/05/24	0	0.00	2	29.20	29.45	-2	1,008	-0.20%
2019/05/22	1	30.00	1	30.15	29.95	0	1,027	0.00%
2019/05/15	0	0.00	1	30.85	30.85	-1	1,056	-0.09%
2019/05/10	0	0.00	100	31.10	31.20	-100	1,076	-9.29%
2019/05/08	3	32.30	0	0.00	32.35	3	1,055	0.28%
2019/05/07	3	32.75	0	0.00	32.65	3	1,074	0.28%
2019/05/06	1	32.95	3	32.70	32.65	-2	1,079	-0.19%
2019/05/03	0	0.00	3	33.20	33.35	-3	1,075	-0.28%
2019/05/02	2	32.58	0	0.00	32.80	2	1,073	0.19%
2019/04/30	0	0.00	6	32.41	32.65	-6	1,075	-0.56%
2019/04/29	1	32.55	0	0.00	32.50	1	1,075	0.09%
2019/04/26	0	0.00	1	33.30	33.40	-1	1,063	-0.09%
2019/04/24	2	33.95	0	0.00	33.60	2	1,102	0.18%
2019/04/23	3	33.88	0	0.00	34.15	3	1,086	0.28%
2019/04/22	9	35.02	28	35.11	34.90	-19	1,043	-1.82%
2019/04/19	71	34.35	4	34.11	34.35	67	904	7.41%
2019/04/18	1	32.75	0	0.00	32.30	1	797	0.13%
2019/04/12	1	32.40	0	0.00	32.05	1	768	0.13%
2019/04/11	1	32.75	2	32.50	32.35	-1	768	-0.13%
2019/04/10	2	33.05	0	0.00	33.05	2	759	0.26%
2019/04/08	0	33.10	1	33.30	33.05	-1	754	-0.13%
2019/04/03	0	32.70	0	0.00	32.85	0	744	0.00%
2019/04/02	0	32.50	0	0.00	32.50	0	741	0.00%
2019/04/01	0	0.00	2	31.80	32.00	-2	733	-0.27%
2019/03/29	3	31.57	0	0.00	31.55	3	724	0.41%
2019/03/28	0	31.90	0	0.00	31.90	0	722	0.00%
2019/03/27	1	32.00	0	0.00	32.05	1	719	0.14%
2019/03/26	0	32.20	0	0.00	32.30	0	717	0.00%
2019/03/25	0	0.00	8	32.45	32.30	-8	729	-1.10%
2019/03/22	4	33.10	0	0.00	32.95	4	727	0.55%
2019/03/20	0	32.85	0	0.00	32.85	0	705	0.00%
2019/03/19	1	32.70	0	0.00	32.65	1	705	0.14%
2019/03/15	0	32.90	0	0.00	32.75	0	689	0.00%
2019/03/14	2	33.20	0	0.00	33.20	2	686	0.29%
2019/03/13	0	33.30	0	0.00	33.25	0	697	0.00%
2019/03/12	0	33.35	0	0.00	33.25	0	708	0.00%
2019/03/07	1	33.65	0	0.00	33.20	1	748	0.13%
2019/03/06	0	33.70	0	0.00	33.90	0	765	0.00%
2019/03/05	1	33.80	1	33.80	33.80	0	787	0.00%
2019/03/04	2	34.10	0	0.00	34.05	2	789	0.25%
2019/02/27	3	34.00	2	33.75	34.10	1	791	0.13%
2019/02/26	3	34.77	0	0.00	34.00	3	786	0.38%
2019/02/25	0	0.00	1	34.00	34.00	-1	760	-0.13%
2019/02/22	0	0.00	1	33.90	33.70	-1	757	-0.13%
2019/02/20	1	33.50	1	33.35	33.40	0	736	0.00%
2019/02/19	1	33.60	0	0.00	33.40	1	738	0.14%
2019/02/15	0	0.00	1	32.85	32.80	-1	721	-0.14%
2019/02/14	5	33.17	0	0.00	33.30	5	722	0.69%
2019/02/12	0	33.50	0	0.00	33.50	0	707	0.00%
2019/01/28	1	32.75	4	32.65	32.65	-3	686	-0.44%
2019/01/25	0	0.00	1	32.10	31.95	-1	678	-0.15%
2019/01/23	0	0.00	1	32.00	31.60	-1	691	-0.14%
2019/01/22	8	31.20	8	31.35	31.45	0	690	0.00%
2019/01/21	8	31.91	7	31.60	31.50	1	693	0.14%
2019/01/18	2	31.75	0	0.00	31.90	2	697	0.29%
2019/01/17	3	31.77	5	32.08	31.75	-2	708	-0.28%
2019/01/16	0	0.00	1	31.15	31.05	-1	663	-0.15%
2019/01/14	0	30.40	1	30.35	30.30	-1	652	-0.15%
2019/01/10	0	0.00	3	30.38	30.30	-3	685	-0.44%
2018/12/28	0	0.00	6	30.12	30.05	-6	789	-0.76%
2018/12/27	9	30.17	0	0.00	30.05	9	812	1.11%
2018/12/13	4	31.85	1	31.90	31.95	3	856	0.35%
2018/12/07	0	0.00	1	32.10	32.00	-1	878	-0.11%
2018/12/06	0	0.00	2	31.50	31.50	-2	890	-0.22%
2018/12/04	1	33.00	2	33.15	33.05	-1	938	-0.11%
2018/12/03	5	33.18	4	33.06	33.25	1	971	0.10%
2018/11/30	0	0.00	0	32.70	32.40	0	951	0.00%
2018/11/29	3	32.60	0	32.15	31.95	3	948	0.32%
2018/11/28	0	0.00	2	31.88	32.10	-2	930	-0.22%
2018/11/21	1	30.70	1	31.00	31.10	0	919	0.00%
2018/11/20	0	0.00	1	30.70	30.75	-1	929	-0.11%
2018/11/16	0	0.00	0	30.80	30.55	0	926	0.00%
2018/11/15	1	30.20	5	30.00	30.15	-4	925	-0.43%
2018/11/13	3	29.75	3	29.95	30.30	0	956	0.00%
2018/11/07	1	31.20	0	0.00	31.20	1	1,011	0.10%
2018/11/05	1	30.95	1	31.25	31.25	0	1,063	0.00%
2018/11/01	0	0.00	5	30.06	30.35	-5	1,103	-0.45%
2018/10/29	1	28.45	3	28.50	28.55	-2	1,159	-0.17%
2018/10/26	5	28.60	3	28.87	28.60	2	1,163	0.17%
2018/10/25	1	29.00	5	28.83	28.80	-4	1,170	-0.34%
2018/10/24	1	30.10	0	0.00	30.00	1	1,156	0.09%
2018/10/23	1	30.65	1	30.20	30.05	0	1,162	0.00%
2018/10/22	2	30.55	2	30.70	30.55	0	1,172	0.00%
2018/10/17	0	0.00	1	30.50	30.25	-1	1,175	-0.09%
2018/10/15	1	30.10	0	0.00	30.10	1	1,198	0.08%
2018/10/12	2	28.85	3	29.48	29.80	-1	1,206	-0.08%
2018/10/11	1	28.50	7	28.46	28.80	-6	1,265	-0.47%
2018/10/09	2	31.50	1	31.50	31.55	1	1,223	0.08%
2018/10/02	2	33.63	0	0.00	33.65	2	1,253	0.16%
2018/10/01	1	33.15	0	0.00	33.60	1	1,261	0.08%
2018/09/28	1	33.40	7	33.39	33.15	-6	1,279	-0.47%
2018/09/27	5	33.28	2	33.20	33.25	3	1,298	0.23%
2018/09/25	2	33.73	4	33.58	33.95	-2	1,368	-0.15%
2018/09/20	0	0.00	2	33.75	33.80	-2	1,395	-0.14%
2018/09/17	2	33.30	0	0.00	33.55	2	1,434	0.14%
2018/09/14	0	0.00	1	33.75	33.85	-1	1,435	-0.07%
2018/09/13	1	33.00	2	33.25	33.20	-1	1,441	-0.07%
2018/09/12	2	32.33	11	32.73	32.85	-9	1,449	-0.62%
2018/09/11	0	0.00	2	32.60	33.15	-2	1,455	-0.14%
2018/09/10	4	31.59	11	32.33	31.20	-7	1,445	-0.48%
2018/09/07	0	0.00	13	34.05	33.30	-13	1,423	-0.91%
2018/09/06	2	35.88	0	0.00	35.60	2	1,416	0.14%
2018/09/05	3	36.30	2	36.15	36.10	1	1,441	0.07%
2018/09/03	3	36.28	6	36.45	36.10	-3	1,494	-0.20%
2018/08/30	6	36.58	0	0.00	36.55	6	1,538	0.39%
2018/08/29	21	36.75	3	36.80	36.75	18	1,589	1.13%
2018/08/28	9	36.79	9	36.95	36.55	0	1,712	0.00%
2018/08/27	7	36.21	0	0.00	36.35	7	1,823	0.38%
2018/08/24	4	35.65	0	0.00	35.65	4	1,824	0.22%
2018/08/23	2	35.90	0	0.00	35.85	2	1,880	0.11%
2018/08/22	2	35.90	7	35.82	35.80	-5	1,915	-0.26%
2018/08/21	2	35.80	3.1	35.84	36.10	-1.1	1,990	-0.05%
2018/08/20	7	35.64	1	35.50	35.45	6	2,011	0.30%
2018/08/17	1	36.35	0	0.00	36.00	1	2,021	0.05%
2018/08/16	0	0.00	5	36.58	36.50	-5	2,032	-0.25%
2018/08/15	7	36.66	1	36.60	36.55	6	2,061	0.29%
2018/08/14	2	37.00	0	0.00	37.35	2	2,134	0.09%
2018/08/13	3	37.67	6	38.33	37.00	-3	2,157	-0.14%
2018/08/10	0	0.00	22	38.90	38.80	-22	2,134	-1.03%
2018/08/09	3	39.10	3	39.15	39.15	0	2,203	0.00%
2018/08/08	10	39.01	2	39.32	39.15	8	2,261	0.35%
2018/08/06	4	39.25	4	39.28	39.40	0	2,294	0.00%
2018/08/03	0	0.00	21	39.14	39.20	-21	2,338	-0.90%
2018/08/02	5	38.29	5	38.80	38.10	0	2,405	0.00%
2018/08/01	4	38.65	5	38.72	38.75	-1	2,430	-0.04%
2018/07/31	1	38.25	0	0.00	38.35	1	2,515	0.04%
2018/07/30	5	38.35	0	0.00	38.05	5	2,540	0.20%
2018/07/27	0	0.00	46	38.22	38.55	-46	2,552	-1.80%
2018/07/26	1	38.50	7	38.38	38.20	-6	2,558	-0.23%
2018/07/25	1	38.25	13	38.05	38.25	-12	2,566	-0.47%
2018/07/23	1	37.30	4	37.31	37.10	-3	2,586	-0.12%
2018/07/20	7	38.06	1	38.30	37.90	6	2,597	0.23%
2018/07/19	0	0.00	7	38.31	38.20	-7	2,624	-0.27%
2018/07/18	7	39.17	9	39.30	38.50	-2	2,653	-0.08%
2018/07/17	1	37.65	2	37.88	37.95	-1	2,617	-0.04%
2018/07/16	2	37.80	1	37.80	37.50	1	2,651	0.04%
2018/07/13	23	38.30	2	38.28	38.15	21	2,682	0.78%
2018/07/12	2	37.85	0	0.00	37.90	2	2,716	0.07%
2018/07/11	5	38.07	3	38.35	37.60	2	2,760	0.07%
2018/07/10	1	37.20	1	37.30	37.30	0	2,759	0.00%
2018/07/09	1	36.45	0	0.00	36.70	1	2,782	0.04%
2018/07/06	1	36.25	3	36.20	36.10	-2	2,858	-0.07%
2018/07/05	1	37.05	0	0.00	36.55	1	3,007	0.03%
2018/07/04	5	37.77	3	37.90	37.55	2	3,059	0.07%
2018/07/03	2	39.78	1	39.45	39.45	1	3,067	0.03%
2018/07/02	2	41.08	5	41.47	40.50	-3	3,081	-0.10%
2018/06/28	1	39.60	0	0.00	39.60	1	3,092	0.03%
2018/06/26	0	0.00	0	39.50	39.30	0	3,177	0.00%
2018/06/22	2	40.33	1	40.25	40.25	1	3,276	0.03%
2018/06/21	0	0.00	0	40.60	40.80	0	3,344	0.00%
2018/06/20	0	0.00	2	40.40	40.55	-2	3,474	-0.06%
2018/06/19	3	40.62	0	0.00	40.45	3	3,710	0.08%
2018/06/15	1	41.40	1	41.35	41.10	0	4,223	0.00%
2018/06/14	4	41.16	0	0.00	41.00	4	4,248	0.09%
2018/06/13	4	41.90	0	0.00	41.85	4	4,247	0.09%
2018/06/12	2	41.90	13	41.80	41.75	-11	4,299	-0.26%
2018/06/11	3	41.78	0	0.00	41.70	3	4,549	0.07%
2018/06/08	3	42.30	5	42.20	42.05	-2	4,639	-0.04%
2018/06/07	2	42.65	1	42.55	42.55	1	4,753	0.02%
2018/06/06	3	42.67	2	42.72	42.50	1	4,950	0.02%
2018/06/05	9	43.18	5	42.95	42.70	4	5,044	0.08%
2018/06/04	3	43.93	39	44.07	44.35	-36	5,171	-0.70%
2018/06/01	1	42.05	0	0.00	42.00	1	5,628	0.02%
2018/05/31	12	41.93	4	42.39	41.80	8	5,811	0.14%
2018/05/30	6	41.86	2	41.75	41.70	4	5,766	0.07%
2018/05/29	4	42.56	4	43.30	42.55	0	5,735	0.00%
2018/05/28	6	41.71	5	41.93	42.05	1	5,665	0.02%
2018/05/25	3	41.95	3	41.95	41.85	0	5,669	0.00%
2018/05/24	6	41.66	0	0.00	41.65	6	5,682	0.11%
2018/05/23	4	42.09	23	42.07	41.75	-19	5,688	-0.33%
2018/05/22	24	42.18	12	42.25	41.65	12	5,664	0.21%
2018/05/21	3	41.30	11	41.69	41.50	-8	5,630	-0.14%
2018/05/18	3	41.20	1	41.25	41.15	2	5,631	0.04%
2018/05/17	11	41.74	12	41.48	41.65	-1	5,644	-0.02%
2018/05/16	5	41.22	11	41.21	41.40	-6	5,580	-0.11%
2018/05/15	7	40.63	0	0.00	40.30	7	5,535	0.13%
2018/05/14	1	40.50	2	40.50	40.30	-1	5,612	-0.02%
2018/05/11	15	41.06	14	40.99	40.95	1	5,607	0.02%
2018/05/10	9	41.58	5	41.48	41.95	4	5,547	0.07%
2018/05/09	3	40.38	0	0.00	40.25	3	5,468	0.05%
2018/05/08	6	40.14	18	40.42	40.90	-12	5,465	-0.22%
2018/05/07	7	39.06	0	0.00	39.00	7	5,415	0.13%
2018/05/04	17	39.20	0	0.00	39.15	17	5,456	0.31%
2018/05/03	2	38.55	0	0.00	38.50	2	5,488	0.04%
2018/05/02	6	39.03	0	0.00	38.80	6	5,539	0.11%
2018/04/30	5	38.30	23	38.76	38.90	-18	5,559	-0.32%
2018/04/27	2	39.00	6	39.04	38.90	-4	5,670	-0.07%
2018/04/26	0	0.00	16	39.26	38.55	-16	5,824	-0.27%
2018/04/24	1	39.50	0	0.00	38.60	1	5,838	0.02%
2018/04/23	2	40.00	0	0.00	39.65	2	5,962	0.03%
2018/04/20	11	40.64	3	40.55	40.40	8	5,984	0.13%
2018/04/19	33	41.55	6	41.76	41.50	27	5,956	0.45%
2018/04/18	12	40.85	5	41.35	40.85	7	5,928	0.12%
2018/04/17	8	40.99	0	0.00	40.75	8	5,914	0.14%
2018/04/13	1	42.30	2	42.30	42.25	-1	5,884	-0.02%
2018/04/12	13	42.35	0	0.00	42.00	13	5,903	0.22%
2018/04/11	23	43.30	0	0.00	42.75	23	5,869	0.39%
2018/04/10	1	44.25	3	44.35	44.25	-2	5,759	-0.03%
2018/04/09	2	43.38	1	43.85	43.95	1	5,782	0.02%
2018/04/03	4	43.70	0	0.00	43.60	4	5,773	0.07%
2018/04/02	1	44.40	3	44.80	44.55	-2	5,760	-0.03%
2018/03/31	2	44.70	2	44.35	44.40	0	5,743	0.00%
2018/03/30	3	44.60	0	0.00	44.20	3	5,736	0.05%
2018/03/29	0	0.00	1	44.05	44.50	-1	5,694	-0.02%
2018/03/28	0	44.60	0	0.00	44.10	0	5,666	0.00%
2018/03/27	1	45.00	0	0.00	44.60	1	5,638	0.02%
2018/03/26	1	43.30	0	0.00	44.40	1	5,569	0.02%
2018/03/23	21	43.43	12	43.77	43.80	9	5,544	0.16%
2018/03/22	28	47.15	8	47.61	46.30	20	5,442	0.37%
2018/03/21	13	48.22	35	49.49	48.50	-22	5,236	-0.42%
2018/03/20	7	45.33	5	45.41	46.25	2	4,730	0.04%
2018/03/19	1	46.30	0	0.00	45.60	1	4,719	0.02%
2018/03/16	8	46.40	0	0.00	46.05	8	4,718	0.17%
2018/03/15	22	47.79	22	47.91	46.75	0	4,697	0.00%
2018/03/14	5	46.82	3	47.03	47.15	2	4,481	0.04%
2018/03/13	4	46.64	9	46.99	46.60	-5	4,445	-0.11%
2018/03/12	26	46.66	1	46.15	46.20	25	4,360	0.57%
2018/03/09	7	46.56	11	45.81	46.90	-4	4,201	-0.10%
2018/03/08	42	46.20	31	47.02	45.90	11	4,116	0.27%
2018/03/07	93	47.30	132	46.73	44.80	-39	3,895	-1.00%	大賣/
2018/03/06	1	44.50	13	45.47	46.05	-12	3,375	-0.36%
2018/03/05	0	41.70	0	0.00	41.90	0	3,258	0.00%
2018/03/02	0	42.50	0	0.00	42.30	0	3,346	0.00%
2018/03/01	1	41.90	18	42.31	42.50	-17	3,415	-0.50%
2018/02/27	5	42.56	1	43.40	42.10	4	3,681	0.11%
2018/02/26	1	42.60	0	0.00	43.00	1	3,719	0.03%
2018/02/23	0	0.00	5	42.50	42.05	-5	3,770	-0.13%
2018/02/22	1	41.15	0	0.00	41.75	1	3,858	0.03%
2018/02/21	2	41.50	6	41.71	41.55	-4	3,881	-0.10%
2018/02/12	1	39.50	0	0.00	40.10	1	3,863	0.03%
2018/02/09	2	38.85	0	0.00	39.40	2	3,990	0.05%
2018/02/08	0	0.00	5	40.70	40.95	-5	4,081	-0.12%
2018/02/07	1	41.50	2	41.20	41.00	-1	4,120	-0.02%
2018/02/06	2	39.95	8	39.96	39.80	-6	4,188	-0.14%
2018/02/05	6	42.63	1	43.10	42.95	5	4,247	0.12%
2018/02/02	1	44.10	1	44.55	44.55	0	4,296	0.00%
2018/02/01	1	45.00	0	0.00	44.40	1	4,426	0.02%
2018/01/31	1	44.10	1	44.75	44.65	0	4,595	0.00%
2018/01/30	4	45.15	2	45.53	44.65	2	4,746	0.04%
2018/01/29	5	46.11	3	45.98	46.10	2	4,769	0.04%
2018/01/26	3	44.47	2	45.58	45.80	1	4,823	0.02%
2018/01/25	2	45.40	8	45.36	44.90	-6	4,951	-0.12%
2018/01/24	1	44.45	1	44.60	44.90	0	5,223	0.00%
2018/01/23	63	46.58	61	46.24	45.00	2	5,423	0.04%
2018/01/22	1	45.10	35	45.26	46.05	-34	5,406	-0.63%
2018/01/19	1	44.05	2	44.35	44.20	-1	5,460	-0.02%
2018/01/18	11	44.61	13	44.38	43.90	-2	5,588	-0.04%
2018/01/17	161	45.02	87	44.51	44.30	74	5,933	1.25%	大買/
2018/01/16	5	43.94	3	44.00	44.00	2	5,905	0.03%
2018/01/15	3	42.98	17	42.70	42.70	-14	6,103	-0.23%
2018/01/12	0	0.00	5	43.15	43.15	-5	6,429	-0.08%
2018/01/11	1	42.00	0	0.00	42.40	1	6,667	0.01%
2018/01/09	1	43.10	2	43.30	43.10	-1	7,849	-0.01%
2018/01/08	0	0.00	7	43.94	43.05	-7	8,475	-0.08%
2018/01/05	0	0.00	5	43.92	43.70	-5	8,609	-0.06%
2018/01/04	5	43.77	0	0.00	43.95	5	8,623	0.06%
2018/01/03	4	43.40	3	43.67	43.45	1	8,704	0.01%
2018/01/02	4	42.38	0	0.00	42.40	4	8,698	0.05%

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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析