晶豪科 (3006)-元大-新莊券商分點個股進出

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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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	4.3	86.89	9.7	87.89	88.50	-5.4	6,699	-0.08%
2024/04/26	0.1	87.30	5.1	87.18	87.00	-5	6,709	-0.07%
2024/04/25	4.5	86.28	3.1	86.29	86.80	1.4	6,717	0.02%
2024/04/24	2.3	82.75	13.1	83.78	85.40	-10.9	6,684	-0.16%
2024/04/23	0	0.00	16.2	79.24	80.50	-16.2	6,682	-0.24%
2024/04/22	5.2	77.40	4	77.73	76.10	1.2	6,654	0.02%
2024/04/19	8.2	79.88	12	78.88	79.10	-3.8	6,756	-0.06%
2024/04/18	4	81.50	9	82.29	82.10	-5	6,728	-0.07%
2024/04/17	17.1	81.72	12	82.72	82.00	5.1	6,817	0.07%
2024/04/16	13.1	81.95	1	81.50	81.40	12.1	6,820	0.18%
2024/04/15	37.4	86.05	3	86.23	85.40	34.4	6,819	0.50%
2024/04/12	1	88.20	18.5	88.04	87.80	-17.5	6,916	-0.25%
2024/04/11	9	86.86	0	0.00	86.80	9	6,958	0.13%
2024/04/10	16.1	87.87	34.2	87.99	87.80	-18.1	7,129	-0.25%
2024/04/09	18.1	85.88	12	86.95	85.50	6.1	7,168	0.09%
2024/04/08	8.1	85.54	9	86.42	85.90	-0.9	7,283	-0.01%
2024/04/03	15.1	85.85	3	86.03	86.10	12.1	7,939	0.15%
2024/04/02	18.2	87.75	9	88.57	87.00	9.2	8,545	0.11%
2024/04/01	0	0.00	14.1	88.17	87.70	-14.1	9,381	-0.15%
2024/03/29	18	87.10	4	87.95	86.90	14	9,821	0.14%
2024/03/28	18.2	88.03	9	88.89	87.50	9.2	9,982	0.09%
2024/03/27	15	88.05	17.1	88.56	88.10	-2.1	10,472	-0.02%
2024/03/26	11	88.64	7.1	89.87	86.90	3.9	10,622	0.04%
2024/03/25	15	90.35	2	91.20	89.00	13	10,817	0.12%
2024/03/22	13.1	88.85	28	89.94	91.30	-14.9	11,127	-0.13%
2024/03/21	8.5	86.98	25.4	87.48	87.50	-16.9	11,590	-0.15%
2024/03/20	11.2	84.69	5	85.78	84.50	6.2	11,993	0.05%
2024/03/19	5.2	85.19	1	85.10	85.30	4.2	12,189	0.03%
2024/03/18	3.5	84.86	4	85.70	86.30	-0.5	12,273	0.00%
2024/03/15	10.1	85.13	10	84.74	84.30	0.1	12,360	0.00%
2024/03/14	18	84.40	6.2	84.64	84.20	11.8	12,542	0.09%
2024/03/13	19	86.47	2.2	86.18	85.70	16.8	12,709	0.13%
2024/03/12	5.1	87.78	1	87.00	87.60	4.1	12,730	0.03%
2024/03/11	1.1	88.60	1	87.40	88.10	0.1	12,730	0.00%
2024/03/08	36.7	88.04	0.5	87.10	86.20	36.2	12,738	0.28%
2024/03/07	5.2	93.49	4	92.90	91.60	1.2	12,498	0.01%
2024/03/06	1.2	94.50	138.1	94.47	94.20	-137	12,427	-1.10%	大賣/鉅額交易
2024/03/05	16.3	96.36	9.1	96.87	96.00	7.2	12,475	0.06%
2024/03/04	105.2	102.05	12.2	100.20	97.80	93	12,374	0.75%	大買/
2024/03/01	67.2	97.77	49.1	97.00	97.70	18.1	11,957	0.15%
2024/02/29	12.1	91.55	28	92.38	93.50	-16	11,675	-0.14%
2024/02/27	14	91.58	18	93.23	91.40	-4	12,013	-0.03%
2024/02/26	5.1	90.88	0	0.00	90.90	5.1	12,614	0.04%
2024/02/23	12.2	92.74	26	92.20	91.50	-13.8	12,676	-0.11%
2024/02/22	8.3	93.53	1	93.40	93.00	7.3	12,679	0.06%
2024/02/21	7.1	94.81	10	94.69	94.20	-2.9	12,772	-0.02%
2024/02/20	4	93.18	6	94.68	93.00	-2	12,820	-0.02%
2024/02/19	5.1	93.41	8.6	94.07	93.70	-3.6	13,057	-0.03%
2024/02/16	1	93.30	1	93.20	93.00	0	13,362	0.00%
2024/02/15	1.1	91.55	5	92.54	93.10	-4	13,637	-0.03%
2024/02/05	4.1	90.00	16	90.10	90.00	-11.9	13,778	-0.09%
2024/02/02	9	92.20	5	91.00	91.00	4	13,828	0.03%
2024/02/01	5.1	92.31	5	92.40	92.40	0.1	13,835	0.00%
2024/01/31	5.1	92.28	5	92.20	92.20	0.1	13,903	0.00%
2024/01/30	9	92.83	13	92.12	91.90	-4	13,939	-0.03%
2024/01/29	7	92.87	4	92.80	92.80	3	14,016	0.02%
2024/01/26	1	92.60	1	92.00	92.80	0	14,142	0.00%
2024/01/25	4	93.13	5	92.36	92.10	-1	14,364	-0.01%
2024/01/24	4.1	95.52	14	93.53	93.10	-9.9	14,438	-0.07%
2024/01/23	1.2	94.30	3	94.73	94.20	-1.8	14,383	-0.01%
2024/01/22	0.1	92.40	5	92.74	93.90	-5	14,346	-0.03%
2024/01/19	1	90.50	1	90.80	91.20	0	14,326	0.00%
2024/01/18	6.1	89.51	3	89.03	89.80	3.1	14,408	0.02%
2024/01/17	5.2	90.10	2	89.25	89.10	3.2	14,443	0.02%
2024/01/16	6.1	92.69	2	92.60	92.10	4.1	14,495	0.03%
2024/01/15	8	92.54	2.1	93.68	94.00	5.9	14,638	0.04%
2024/01/12	2	90.60	0	0.00	90.30	2	14,669	0.01%
2024/01/11	13.1	90.08	4	91.20	91.90	9.1	14,781	0.06%
2024/01/10	3	91.07	2	91.15	90.90	1	14,929	0.01%
2024/01/09	13.1	91.25	12	91.50	91.00	1.1	15,123	0.01%
2024/01/08	7	92.93	6	91.73	91.50	1	15,235	0.01%
2024/01/05	7.1	94.48	2	94.50	94.10	5.1	15,400	0.03%
2024/01/04	20.2	94.29	9.1	94.13	93.80	11.2	15,901	0.07%
2024/01/03	8.4	95.15	2	94.90	95.90	6.4	16,468	0.04%
2024/01/02	13	96.41	15	96.47	95.80	-2	16,879	-0.01%
2023/12/29	53.8	99.71	63.1	102.05	98.00	-9.3	16,973	-0.05%
2023/12/28	41.1	107.45	67	105.71	106.50	-25.9	16,790	-0.15%
2023/12/27	112.2	103.17	73.9	103.21	106.50	38.3	16,505	0.23%	大買/
2023/12/26	45.1	98.99	40.1	98.57	99.00	5	15,713	0.03%
2023/12/25	12.1	98.20	15.1	97.83	97.30	-3	15,376	-0.02%
2023/12/22	104.5	97.22	77	97.22	97.10	27.5	15,220	0.18%	大買/
2023/12/21	3	94.43	4	95.15	94.90	-1	14,733	-0.01%
2023/12/20	13	94.38	2	95.32	93.20	11	14,532	0.08%
2023/12/19	35.1	95.47	17	95.08	96.00	18.1	14,283	0.13%
2023/12/18	30	98.66	35	99.07	98.60	-5	13,939	-0.04%
2023/12/15	20	96.65	42	96.70	96.20	-22	13,327	-0.16%
2023/12/14	6	95.27	6	95.07	94.10	0	12,871	0.00%
2023/12/13	11	95.83	12	94.43	94.20	-1	12,751	-0.01%
2023/12/12	0	0.00	6	94.47	94.50	-6	12,899	-0.05%
2023/12/11	7.1	95.41	8	95.15	94.90	-0.9	13,012	-0.01%
2023/12/08	10	93.94	10	93.57	92.80	0	12,840	0.00%
2023/12/07	31	91.82	16	91.10	90.80	15	12,642	0.12%
2023/12/06	9	91.09	7.4	92.74	93.20	1.6	12,616	0.01%
2023/12/05	9.4	91.08	7	90.30	90.00	2.4	12,628	0.02%
2023/12/04	29	93.15	31	91.82	91.30	-2	12,807	-0.02%
2023/12/01	20	93.35	58	93.58	92.50	-38	12,827	-0.30%
2023/11/30	76	95.71	16	95.21	94.50	60	12,799	0.47%
2023/11/29	13	94.31	14	94.59	94.60	-1	12,692	-0.01%
2023/11/28	17	91.56	29	92.28	94.60	-12	12,595	-0.10%
2023/11/27	17	91.56	74	91.78	90.50	-57	12,468	-0.46%
2023/11/24	50	96.24	36	93.86	93.60	14	12,281	0.11%
2023/11/23	38.1	99.76	45	99.52	97.80	-6.9	11,856	-0.06%
2023/11/22	13	94.62	15	95.11	95.40	-2	11,103	-0.02%
2023/11/21	15	94.69	2	96.25	94.10	13	11,002	0.12%
2023/11/20	15	96.98	11	96.04	95.90	4	10,868	0.04%
2023/11/17	3	94.40	20	95.87	96.70	-17	10,684	-0.16%
2023/11/16	33	96.00	24	95.94	94.60	9	10,505	0.09%
2023/11/15	90.4	96.97	28.2	96.77	95.10	62.3	10,204	0.61%
2023/11/14	25	94.92	14	94.84	94.80	11	9,805	0.11%
2023/11/13	15	93.69	11	93.94	94.40	4	9,481	0.04%
2023/11/10	7	91.83	6	91.80	90.00	1	9,262	0.01%
2023/11/09	4.1	90.87	19	90.86	90.30	-14.9	9,186	-0.16%
2023/11/08	5	91.84	5	92.08	91.60	0	9,185	0.00%
2023/11/07	7	93.40	3.1	93.90	93.90	3.9	9,080	0.04%
2023/11/06	3	92.57	4	92.95	93.50	-1	9,014	-0.01%
2023/11/03	5	92.04	8	92.00	92.60	-3	8,903	-0.03%
2023/11/02	38	90.91	28.6	90.76	91.40	9.4	8,743	0.11%
2023/11/01	3.6	87.46	13	87.52	86.90	-9.4	8,490	-0.11%
2023/10/31	12	84.93	1	86.50	83.90	11	8,387	0.13%
2023/10/30	3	87.00	2	86.30	86.30	1	8,340	0.01%
2023/10/27	11	86.60	7	87.54	85.60	4	8,296	0.05%
2023/10/26	17	87.76	7	89.13	86.80	10	8,238	0.12%
2023/10/25	2.2	92.48	3	91.60	91.00	-0.9	8,206	-0.01%
2023/10/24	11	92.96	9	92.88	92.80	2	8,170	0.02%
2023/10/23	12	94.33	8	94.18	93.20	4	8,034	0.05%
2023/10/20	4	91.18	10	94.32	93.90	-6	7,842	-0.08%
2023/10/19	11	90.19	2	92.55	92.00	9	7,676	0.12%
2023/10/18	12	93.00	16	93.43	92.80	-4	7,555	-0.05%
2023/10/17	11	94.82	7	94.93	93.30	4	7,316	0.05%
2023/10/16	11	93.78	7	95.11	93.90	4	7,106	0.06%
2023/10/13	34	97.07	42	97.07	97.20	-8	6,938	-0.12%
2023/10/12	32	96.71	44	96.41	97.10	-12	6,667	-0.18%
2023/10/11	66.5	96.90	64.8	95.42	93.70	1.7	6,107	0.03%
2023/10/06	14	91.43	138	89.46	94.40	-124	5,365	-2.31%	大賣/鉅額交易
2023/10/05	118	87.08	7	87.16	86.70	111	4,757	2.33%	大買/鉅額交易
2023/10/04	17.2	88.01	26	87.67	86.70	-8.8	4,523	-0.19%
2023/10/03	3	86.70	40	88.17	90.00	-37	4,052	-0.91%
2023/10/02	10	81.90	4.1	80.31	81.90	6	3,790	0.16%
2023/09/28	28	77.98	12	78.56	77.50	16	3,717	0.43%
2023/09/27	11	81.30	0	0.00	81.50	11	3,621	0.30%
2023/09/26	0	82.10	0	0.00	81.50	0	3,628	0.00%
2023/09/22	5	83.60	0	0.00	83.90	5	3,658	0.14%
2023/09/21	3	83.03	3	82.87	83.10	0	3,731	0.00%
2023/09/20	6	84.50	2	84.50	83.80	4	3,726	0.11%
2023/09/19	12	84.93	7	85.74	85.30	5	3,716	0.13%
2023/09/18	17	86.89	1	87.40	86.50	16	3,687	0.43%
2023/09/15	5	87.48	49	87.06	88.00	-44	3,669	-1.20%
2023/09/14	10	84.22	11	84.32	84.40	-1	3,468	-0.03%
2023/09/13	2	82.50	1	81.20	81.10	1	3,336	0.03%
2023/09/11	0	0.00	7	82.51	81.40	-7	3,421	-0.20%
2023/09/08	7	81.73	5.1	82.45	81.10	2	3,384	0.06%
2023/09/07	6.1	83.41	13.1	82.33	82.60	-7	3,366	-0.21%
2023/09/06	2	79.70	1	79.60	79.10	1	3,141	0.03%
2023/09/05	0	0.00	5	77.66	78.00	-5	3,091	-0.16%
2023/09/04	5	75.74	0	0.00	75.90	5	3,127	0.16%
2023/09/01	1	76.10	1	76.10	75.90	0	3,179	0.00%
2023/08/31	0.1	75.80	2.2	75.25	74.60	-2.2	3,227	-0.07%
2023/08/30	3.2	74.33	5	73.68	74.00	-1.8	3,237	-0.06%
2023/08/28	1	69.90	0	0.00	70.00	1	3,396	0.03%
2023/08/25	0	0.00	2	70.20	70.40	-2	3,864	-0.05%
2023/08/24	4	70.40	0	0.00	70.50	4	3,987	0.10%
2023/08/22	3	70.40	0	0.00	70.00	3	4,483	0.07%
2023/08/21	1	71.10	0	0.00	70.90	1	4,526	0.02%
2023/08/17	4	69.98	7	71.03	71.50	-3	4,649	-0.06%
2023/08/16	1	69.50	2	69.50	70.20	-1	4,748	-0.02%
2023/08/15	0	0.00	1	69.90	70.00	-1	4,851	-0.02%
2023/08/14	4.2	68.26	3	70.00	68.30	1.2	5,012	0.02%
2023/08/11	1	73.30	0	0.00	73.50	1	5,246	0.02%
2023/08/10	1	74.60	0	0.00	74.30	1	5,432	0.02%
2023/08/09	5	77.02	4	77.18	76.30	1	5,468	0.02%
2023/08/08	1	77.00	1	76.60	76.50	0	5,589	0.00%
2023/08/07	0.1	77.40	1	76.50	77.40	-0.9	5,980	-0.02%
2023/08/04	0	0.00	1	75.80	76.90	-1	6,023	-0.02%
2023/08/02	3	77.70	0	0.00	76.70	3	6,144	0.05%
2023/08/01	0	0.00	5	78.80	78.70	-5	6,218	-0.08%
2023/07/31	4	78.25	2	79.38	78.00	2	6,274	0.03%
2023/07/28	4	78.98	12	78.80	78.70	-8	6,365	-0.13%
2023/07/27	1	77.30	6	77.08	77.30	-5	6,376	-0.08%
2023/07/26	2.2	74.20	2.1	73.67	73.40	0.1	6,357	0.00%
2023/07/25	2	75.40	1.1	75.81	75.60	0.9	6,422	0.01%
2023/07/24	4	75.93	4	75.25	75.10	0	6,526	0.00%
2023/07/21	7	76.53	2	77.40	77.50	5	6,553	0.08%
2023/07/20	1	78.70	0	0.00	78.40	1	6,608	0.02%
2023/07/19	0	0.00	2	79.15	77.20	-2	6,638	-0.03%
2023/07/17	2	78.90	2.2	78.80	79.10	-0.2	6,752	0.00%
2023/07/14	1	77.70	1	77.80	77.70	0	6,804	0.00%
2023/07/13	4	79.20	0	0.00	78.10	4	6,876	0.06%
2023/07/12	1	79.20	0	0.00	78.40	1	6,990	0.01%
2023/07/11	1	78.20	6	79.02	79.30	-5	7,184	-0.07%
2023/07/10	0.1	77.10	7	76.97	76.70	-6.9	7,530	-0.09%
2023/07/07	25.1	77.64	2	78.00	77.40	23.1	8,160	0.28%
2023/07/06	5	81.10	1	80.30	80.40	4	8,835	0.05%
2023/07/05	3	80.83	2	80.75	80.50	1	8,981	0.01%
2023/07/04	1	80.70	5	81.30	81.30	-4	9,253	-0.04%
2023/07/03	7	81.77	0	0.00	81.50	7	9,335	0.07%
2023/06/29	4	83.40	7	82.50	81.70	-3	9,764	-0.03%
2023/06/28	3	80.33	3	81.27	80.10	0	9,688	0.00%
2023/06/27	6.5	80.58	8	81.43	80.00	-1.5	9,680	-0.02%
2023/06/26	10	82.00	2	81.50	81.30	8	9,683	0.08%
2023/06/21	9.1	84.91	1	83.90	83.50	8.1	9,704	0.08%
2023/06/20	4	86.48	1.3	86.48	85.80	2.7	9,637	0.03%
2023/06/19	4	88.75	5.1	88.55	88.10	-1.1	9,601	-0.01%
2023/06/16	4.3	87.60	12.5	89.20	89.50	-8.2	9,541	-0.09%
2023/06/15	3.1	88.23	3	88.33	88.10	0.1	9,426	0.00%
2023/06/14	3	87.43	2	87.55	86.90	1	9,389	0.01%
2023/06/13	2	87.55	4.2	88.00	87.40	-2.2	9,374	-0.02%
2023/06/12	0	0.00	3	86.43	87.00	-3	9,333	-0.03%
2023/06/09	3	85.96	1	86.00	86.20	2	9,311	0.02%
2023/06/08	2	87.95	0	0.00	85.50	2	9,299	0.02%
2023/06/07	1.2	88.67	7	88.71	89.20	-5.8	9,253	-0.06%
2023/06/06	14	87.16	9	87.19	87.40	5	9,200	0.05%
2023/06/05	0.1	88.63	0	0.00	88.60	0.1	9,165	0.00%
2023/06/02	10.1	87.82	11	88.06	87.70	-1	9,175	-0.01%
2023/06/01	10	87.14	3	86.63	86.90	7	9,233	0.08%
2023/05/31	18.1	90.56	26	89.98	88.40	-7.9	9,351	-0.08%
2023/05/30	15	88.07	12	87.86	88.40	3	8,932	0.03%
2023/05/29	24	86.67	59.3	87.55	88.20	-35.3	8,924	-0.40%
2023/05/26	11	82.91	7	83.34	82.90	4	8,674	0.05%
2023/05/25	0	0.00	5	83.00	82.60	-5	8,601	-0.06%
2023/05/24	0.1	82.80	5	82.30	82.60	-5	8,610	-0.06%
2023/05/23	0	0.00	1.1	81.76	82.80	-1.1	8,640	-0.01%
2023/05/22	1	81.00	2	82.20	81.00	-1	8,641	-0.01%
2023/05/19	6	81.37	4	82.08	80.30	2	8,639	0.02%
2023/05/18	32	82.87	30	82.76	82.10	2	8,575	0.02%
2023/05/17	38	82.94	40	83.23	82.80	-2	8,470	-0.02%
2023/05/16	5	80.00	5	79.46	79.50	0	8,189	0.00%
2023/05/15	2.2	77.64	2	77.70	77.20	0.2	8,029	0.00%
2023/05/12	8	77.90	10	78.37	78.90	-2	8,012	-0.02%
2023/05/11	9.1	79.22	11	78.96	78.50	-1.9	7,903	-0.02%
2023/05/10	1	76.50	3	76.47	76.40	-2	7,560	-0.03%
2023/05/09	19	75.42	11	76.40	76.50	8	7,550	0.11%
2023/05/08	2	77.00	52	75.95	77.10	-50	7,487	-0.67%
2023/05/05	29	74.93	4	75.08	75.00	25	7,472	0.33%
2023/05/04	32	75.64	0	0.00	75.50	32	7,669	0.42%
2023/05/03	7	78.07	1	77.60	77.30	6	7,660	0.08%
2023/05/02	6	80.47	4	80.10	80.30	2	7,633	0.03%
2023/04/28	34	81.21	35	81.19	81.00	-1	7,702	-0.01%
2023/04/27	17	79.98	2	79.35	79.20	15	7,606	0.20%
2023/04/26	0	0.00	2	78.15	78.60	-2	7,507	-0.03%
2023/04/25	8	80.61	8	81.49	79.60	0	7,458	0.00%
2023/04/24	0.1	84.20	17	82.71	83.10	-16.9	7,392	-0.23%
2023/04/21	21	82.69	26	83.66	82.90	-5	7,385	-0.07%
2023/04/20	3	85.77	1	86.00	85.20	2	7,404	0.03%
2023/04/19	4.1	87.80	3	87.93	87.50	1.1	7,393	0.01%
2023/04/18	8	89.76	7	88.34	88.50	1	7,363	0.01%
2023/04/17	5	89.22	12	89.23	90.20	-7	7,372	-0.09%
2023/04/14	21.1	89.59	9	89.36	88.30	12.1	7,251	0.17%
2023/04/13	35.2	90.92	19.4	91.04	89.30	15.9	7,066	0.22%
2023/04/12	29.4	92.06	28	92.57	95.40	1.4	6,675	0.02%
2023/04/11	43.2	88.86	48.1	89.73	90.40	-5	6,027	-0.08%
2023/04/10	11	84.36	7	84.09	83.40	4	5,275	0.08%
2023/04/07	18	84.23	21	83.98	84.00	-3	5,117	-0.06%
2023/04/06	13	81.61	7	81.70	81.70	6	4,834	0.12%
2023/03/31	15.1	83.39	11	84.49	83.30	4.1	4,761	0.09%
2023/03/30	2	80.90	3	81.03	79.50	-1	4,387	-0.02%
2023/03/29	4	77.93	2	78.30	77.90	2	4,307	0.05%
2023/03/28	2	78.55	0	0.00	78.10	2	4,332	0.05%
2023/03/27	1	82.00	2	81.80	79.70	-1	4,316	-0.02%
2023/03/24	2	81.20	21	81.07	81.30	-19	4,288	-0.44%
2023/03/23	0	0.00	3	80.13	80.00	-3	4,230	-0.07%
2023/03/22	1	79.80	1	79.80	79.80	0	4,221	0.00%
2023/03/21	0	0.00	0.3	79.90	80.10	-0.3	4,214	-0.01%
2023/03/20	7	78.90	3	78.77	78.90	4	4,193	0.10%
2023/03/16	7	76.14	6.5	76.04	76.00	0.5	4,209	0.01%
2023/03/15	2	78.30	6	77.83	77.30	-4	4,292	-0.09%
2023/03/14	6	76.57	2	76.30	77.00	4	4,350	0.09%
2023/03/13	0	0.00	3	76.13	77.50	-3	4,424	-0.07%
2023/03/10	9.2	77.27	7	78.01	77.20	2.2	4,491	0.05%
2023/03/08	4	80.23	16	79.74	79.70	-12	4,574	-0.26%
2023/03/07	2	78.90	0	0.00	79.00	2	4,603	0.04%
2023/03/06	8	81.14	5	81.20	80.30	3	4,617	0.06%
2023/03/03	19.6	80.84	16.4	80.40	81.50	3.2	4,709	0.07%
2023/03/02	16.1	75.45	5	75.50	75.30	11.1	4,504	0.25%
2023/03/01	4.2	76.12	15	75.58	75.30	-10.8	4,497	-0.24%
2023/02/24	10.1	80.25	11	80.88	78.90	-0.9	4,454	-0.02%
2023/02/23	5.1	83.08	3.1	83.29	83.50	1.9	4,434	0.04%
2023/02/22	3.2	82.65	1	82.30	82.00	2.2	4,662	0.05%
2023/02/21	3	83.47	12	83.32	83.90	-9	5,227	-0.17%
2023/02/20	3	81.67	5	82.20	82.90	-2	5,457	-0.04%
2023/02/17	11	81.62	9	81.01	80.70	2	5,453	0.04%
2023/02/16	4	79.38	19	80.29	81.10	-15	5,428	-0.28%
2023/02/15	4	77.68	3	78.80	77.90	1	5,561	0.02%
2023/02/14	0	0.00	2	78.15	78.30	-2	5,519	-0.04%
2023/02/13	6	77.13	0	0.00	76.70	6	5,568	0.11%
2023/02/10	2	78.75	1	79.00	78.60	1	5,608	0.02%
2023/02/09	0	0.00	5	80.00	79.40	-5	5,636	-0.09%
2023/02/08	2	80.60	2	80.75	80.40	0	5,649	0.00%
2023/02/07	1	80.00	2	79.30	79.70	-1	5,645	-0.02%
2023/02/06	13.1	79.49	2	80.00	79.60	11.1	5,676	0.19%
2023/02/03	4	81.85	9	81.68	81.50	-5	5,641	-0.09%
2023/02/02	10	82.24	22	81.32	82.70	-12	5,594	-0.21%
2023/02/01	2	77.80	3.2	77.94	79.00	-1.2	5,494	-0.02%
2023/01/31	9.2	76.47	11	76.71	77.80	-1.8	5,401	-0.03%
2023/01/30	7	75.69	23	75.59	76.40	-16	5,323	-0.30%
2023/01/17	1	71.81	2	72.70	72.50	-1	5,237	-0.02%
2023/01/16	7	71.67	0	0.00	71.80	7	5,278	0.13%
2023/01/13	3	72.10	10	71.68	71.00	-7	5,309	-0.13%
2023/01/12	0	0.00	4	72.40	72.20	-4	5,361	-0.07%
2023/01/11	1	72.80	0	0.00	72.90	1	5,391	0.02%
2023/01/10	17	73.22	22.5	73.15	72.80	-5.5	5,429	-0.10%
2023/01/09	0	0.00	1.5	72.13	72.00	-1.5	5,357	-0.03%
2023/01/06	0	0.00	2.2	70.55	71.00	-2.2	5,343	-0.04%
2023/01/05	7	70.66	10	70.42	69.30	-3	5,345	-0.06%
2023/01/04	1	67.40	5	68.10	68.20	-4	5,307	-0.08%
2023/01/03	4	66.00	11	66.82	67.40	-7	5,384	-0.13%
2022/12/30	9	65.60	2	65.35	65.00	7	5,408	0.13%
2022/12/29	0	0.00	11	65.03	65.50	-11	5,502	-0.20%
2022/12/28	1	64.60	0	0.00	64.50	1	5,798	0.02%
2022/12/27	0	66.90	3	67.20	66.60	-3	5,940	-0.05%
2022/12/26	2.4	65.71	1	65.80	65.90	1.4	5,967	0.02%
2022/12/23	4	65.15	0	0.00	66.20	4	6,004	0.07%
2022/12/22	0.2	67.00	5	66.76	66.20	-4.8	6,016	-0.08%
2022/12/21	7.1	66.78	2	66.70	66.30	5.1	6,041	0.08%
2022/12/20	6	68.37	0	0.00	66.70	6	6,045	0.10%
2022/12/15	2	70.90	2	71.30	71.00	0	6,109	0.00%
2022/12/14	2	71.30	1	71.40	71.10	1	6,116	0.02%
2022/12/13	10	70.47	10	70.40	70.70	0	6,106	0.00%
2022/12/12	7	70.27	4	69.13	69.70	3	6,104	0.05%
2022/12/09	2	70.60	1	69.80	69.80	1	6,104	0.02%
2022/12/08	0	0.00	3	69.30	69.60	-3	6,106	-0.05%
2022/12/07	10.1	70.01	10	71.14	69.50	0.1	6,099	0.00%
2022/12/06	15	74.05	11	73.59	72.50	4	6,032	0.07%
2022/12/05	4	77.10	2	76.95	76.30	2	5,967	0.03%
2022/12/02	12.5	75.81	12	75.83	76.10	0.5	5,958	0.01%
2022/12/01	10	74.67	21	74.76	75.00	-11	5,905	-0.19%
2022/11/30	1	72.50	11	72.74	72.90	-10	5,877	-0.17%
2022/11/29	9	71.62	5	71.44	71.50	4	5,948	0.07%
2022/11/28	3.1	72.74	4	73.08	72.80	-0.9	5,931	-0.02%
2022/11/25	43	73.28	29	73.39	72.60	14	5,916	0.24%
2022/11/24	1	76.90	5	75.80	76.90	-4	5,713	-0.07%
2022/11/23	4	75.28	1	75.30	75.10	3	5,706	0.05%
2022/11/22	5	74.84	7	75.19	74.50	-2	5,738	-0.03%
2022/11/21	3.1	75.93	1	76.70	75.50	2.1	5,732	0.04%
2022/11/18	34	78.49	20.1	78.52	77.30	14	5,687	0.25%
2022/11/17	35.1	77.83	50	77.87	78.80	-14.9	5,449	-0.27%
2022/11/16	21	73.82	39	75.62	78.20	-18	4,874	-0.37%
2022/11/15	2	71.10	3.1	71.08	71.10	-1.1	4,611	-0.02%
2022/11/14	8	70.31	1	70.10	70.60	7	4,618	0.15%
2022/11/11	12	70.99	27	71.27	71.10	-15	4,619	-0.32%
2022/11/10	5	67.72	8	67.61	68.00	-3	4,493	-0.07%
2022/11/09	7	67.76	21	67.94	67.80	-14	4,664	-0.30%
2022/11/08	2	68.25	13	67.76	66.50	-11	4,761	-0.23%
2022/11/07	0	0.00	4	66.18	66.40	-4	4,790	-0.08%
2022/11/04	0	0.00	3	65.60	65.60	-3	4,774	-0.06%
2022/11/03	5	64.30	7	64.27	65.00	-2	4,775	-0.04%
2022/11/02	14	62.81	29	63.62	63.60	-15	4,769	-0.31%
2022/11/01	8	62.46	8	63.10	62.20	0	4,755	0.00%
2022/10/31	9	62.76	0	0.00	62.40	9	4,775	0.19%
2022/10/28	52	61.53	21	61.47	62.40	31	4,779	0.65%
2022/10/27	3	65.33	7	65.41	65.50	-4	4,668	-0.09%
2022/10/26	6	63.82	1	63.90	63.70	5	4,718	0.11%
2022/10/25	7	64.67	11	64.49	63.90	-4	4,773	-0.08%
2022/10/24	13	67.30	13	66.95	65.20	0	4,779	0.00%
2022/10/21	17	66.06	17	66.66	65.10	0	4,787	0.00%
2022/10/20	13	65.75	8	66.70	67.60	5	4,789	0.10%
2022/10/19	8	66.78	12	66.32	65.60	-4	4,846	-0.08%
2022/10/18	9	66.62	9	66.92	67.50	0	4,834	0.00%
2022/10/17	9.1	64.65	15	63.63	66.00	-5.9	4,872	-0.12%
2022/10/14	12	63.38	12	64.69	64.60	0	4,999	0.00%
2022/10/13	7	61.64	15	62.99	60.50	-8	5,060	-0.16%
2022/10/12	28	63.03	0	0.00	63.50	28	5,071	0.55%
2022/10/11	17	64.86	7	63.77	63.10	10	5,096	0.20%
2022/10/07	3	68.53	8	68.83	68.50	-5	5,077	-0.10%
2022/10/06	13	69.79	1	71.10	70.10	12	5,125	0.23%
2022/10/05	17.1	70.89	19	70.09	71.50	-1.9	5,108	-0.04%
2022/10/04	12.1	68.82	11	69.21	70.40	1.1	4,902	0.02%
2022/10/03	9	64.41	2	64.10	64.90	7	4,804	0.15%
2022/09/30	7	62.69	2	63.50	63.80	5	4,937	0.10%
2022/09/28	2	61.60	5	60.60	60.30	-3	5,160	-0.06%
2022/09/27	2	63.95	1	64.70	64.60	1	5,367	0.02%
2022/09/26	1	62.50	1	63.20	62.80	0	5,531	0.00%
2022/09/23	0	0.00	3	67.10	67.10	-3	5,785	-0.05%
2022/09/22	0	0.00	2	66.00	67.80	-2	5,973	-0.03%
2022/09/20	1	68.60	0.3	69.50	69.10	0.8	6,079	0.01%
2022/09/19	4	68.88	0	0.00	68.80	4	6,173	0.06%
2022/09/15	0	0.00	2	71.50	70.80	-2	6,468	-0.03%
2022/09/14	1	70.10	1	70.70	71.60	0	6,651	0.00%
2022/09/13	1	73.50	1	72.20	72.30	0	6,813	0.00%
2022/09/12	1	72.20	0	0.00	72.00	1	6,959	0.01%
2022/09/08	1	70.60	19	69.79	71.10	-18	7,043	-0.26%
2022/09/07	0.1	69.50	2	70.00	69.00	-1.9	7,130	-0.03%
2022/09/06	5	70.52	5	69.88	70.10	0	7,286	0.00%
2022/09/05	4.1	73.02	3	75.80	72.00	1.1	7,391	0.01%
2022/09/02	3	76.60	5	77.28	76.20	-2	7,353	-0.03%
2022/09/01	12.3	77.92	3	77.83	77.50	9.3	7,355	0.13%
2022/08/31	1	78.80	3	79.13	79.60	-2	7,426	-0.03%
2022/08/30	5	78.76	0	0.00	79.40	5	7,440	0.07%
2022/08/29	8	78.95	8	78.80	78.80	0	7,428	0.00%
2022/08/26	2	83.70	10	83.68	82.80	-8	7,448	-0.11%
2022/08/24	6	80.22	0	0.00	79.80	6	7,643	0.08%
2022/08/23	0	0.00	8	80.95	81.00	-8	7,740	-0.10%
2022/08/22	3	82.13	5	81.82	81.20	-2	7,891	-0.03%
2022/08/19	7	83.67	0	0.00	83.10	7	7,889	0.09%
2022/08/18	6	80.95	5	82.24	82.80	1	7,910	0.01%
2022/08/17	10	82.33	14	82.39	82.50	-4	7,902	-0.05%
2022/08/16	20	83.34	5	84.22	82.90	15	8,001	0.19%
2022/08/15	27.1	83.05	23	82.48	84.20	4.1	7,872	0.05%
2022/08/12	5	79.98	3	79.37	80.00	2	7,777	0.03%
2022/08/11	4.1	77.80	1	77.70	77.00	3.1	7,792	0.04%
2022/08/10	12	76.94	10	77.00	76.50	2	7,955	0.03%
2022/08/09	4	77.35	0	0.00	77.80	4	8,009	0.05%
2022/08/08	0	0.00	1	77.30	78.00	-1	8,061	-0.01%
2022/08/05	0	0.00	1	79.80	79.60	-1	8,109	-0.01%
2022/08/04	1	77.40	0	0.00	77.80	1	8,163	0.01%
2022/08/03	5	78.08	5	79.70	77.40	0	8,206	0.00%
2022/08/02	6	79.25	0	0.00	79.50	6	8,304	0.07%
2022/07/28	21	82.37	2	81.40	80.80	19	8,610	0.22%
2022/07/27	15	82.26	7	81.64	82.40	8	8,678	0.09%
2022/07/26	6	82.18	8	83.41	81.90	-2	8,798	-0.02%
2022/07/25	5	85.84	5.1	85.80	85.60	-0.1	8,920	0.00%
2022/07/22	11	88.35	15	87.51	87.00	-4	9,113	-0.04%
2022/07/21	6	86.70	11	86.43	88.50	-5	9,241	-0.05%
2022/07/20	9	84.52	9	84.60	84.00	0	9,196	0.00%
2022/07/19	0	0.00	17	81.44	82.80	-17	9,297	-0.18%
2022/07/18	11	81.86	8	83.03	82.60	3	9,398	0.03%
2022/07/15	21	80.14	2	80.05	80.40	19	9,592	0.20%
2022/07/14	5	79.20	7	79.59	80.20	-2	9,771	-0.02%
2022/07/13	5	78.70	5	78.90	77.50	0	9,966	0.00%
2022/07/12	5	76.40	2	78.85	76.00	3	10,015	0.03%
2022/07/11	6	81.18	18	81.23	80.50	-12	10,031	-0.12%
2022/07/08	6	80.68	10	82.22	82.20	-4	10,086	-0.04%
2022/07/07	11	79.07	9	78.70	79.20	2	10,103	0.02%
2022/07/06	16	78.51	12	79.81	76.90	4	10,163	0.04%
2022/07/05	24	78.61	22	77.84	80.30	2	10,364	0.02%
2022/07/04	11	78.07	20	76.71	76.60	-9	10,261	-0.09%
2022/07/01	7.1	78.66	6.8	77.66	74.10	0.3	10,284	0.00%
2022/06/30	10.1	90.68	3	91.17	88.80	7.1	10,065	0.07%
2022/06/29	8	96.46	11	97.28	96.40	-3	9,984	-0.03%
2022/06/28	9	101.09	10	99.87	98.90	-1	10,019	-0.01%
2022/06/27	24	101.81	9	101.89	101.50	15	10,126	0.15%
2022/06/24	4	100.03	24	100.56	99.50	-20	10,231	-0.20%
2022/06/23	14	96.71	8	96.29	97.40	6	10,307	0.06%
2022/06/22	29.1	98.91	30.2	99.07	95.70	-1.2	10,628	-0.01%
2022/06/21	22	101.30	26	102.00	103.00	-4	11,029	-0.04%
2022/06/20	22.2	99.69	24	99.26	95.10	-1.8	11,328	-0.02%
2022/06/17	17	103.85	5	102.50	102.50	12	11,562	0.10%
2022/06/16	12.2	107.70	9	106.72	104.50	3.2	11,948	0.03%
2022/06/15	18.1	108.00	12	108.88	108.00	6.1	13,104	0.05%
2022/06/14	21.1	107.89	7	109.57	110.00	14.1	13,672	0.10%
2022/06/13	25.2	111.67	8.1	111.64	112.00	17.1	13,762	0.12%
2022/06/10	4.1	114.88	6	115.00	115.50	-1.9	13,981	-0.01%
2022/06/09	19.1	117.13	5	117.50	117.00	14.1	14,163	0.10%
2022/06/08	13	122.88	18.5	120.89	120.50	-5.5	14,185	-0.04%
2022/06/07	3	120.50	0	0.00	121.00	3	14,437	0.02%
2022/06/06	2	120.50	7	121.07	121.50	-5	14,772	-0.03%
2022/06/02	1	123.50	17	123.59	122.50	-16	15,282	-0.10%
2022/06/01	21	126.36	16	125.56	125.00	5	15,673	0.03%
2022/05/31	7	123.14	7	124.07	124.00	0	16,283	0.00%
2022/05/30	10.2	120.22	19	121.55	123.00	-8.8	17,589	-0.05%
2022/05/27	19	116.26	16	116.03	116.00	3	17,808	0.02%
2022/05/26	21.2	113.79	18	113.53	114.00	3.2	17,874	0.02%
2022/05/25	3	115.17	6	116.08	116.00	-3	17,954	-0.02%
2022/05/24	24.1	115.70	9	115.28	114.00	15.1	18,134	0.08%
2022/05/23	7	119.64	17	118.47	119.00	-10	18,170	-0.06%
2022/05/20	3	119.33	2	119.00	118.50	1	18,456	0.01%
2022/05/19	4.1	117.51	13	118.27	119.50	-9	18,747	-0.05%
2022/05/18	28	122.55	11.1	123.13	121.00	16.9	19,272	0.09%
2022/05/17	12	119.96	25	120.82	121.00	-13	19,361	-0.07%
2022/05/16	13	119.38	0	0.00	117.00	13	19,571	0.07%
2022/05/13	6	119.25	2	119.25	119.00	4	19,507	0.02%
2022/05/12	5.1	116.99	7	116.21	115.00	-2	19,454	-0.01%
2022/05/11	7	117.29	2.1	117.95	117.00	4.9	19,382	0.03%
2022/05/10	30	116.53	34	118.06	120.00	-4	19,310	-0.02%
2022/05/09	13.3	117.46	2	117.50	116.00	11.3	19,198	0.06%
2022/05/06	3.5	122.79	2	123.25	123.50	1.5	19,095	0.01%
2022/05/05	23.6	126.08	17	126.47	126.50	6.6	19,026	0.03%
2022/05/04	5.4	122.43	1	121.55	121.50	4.4	18,865	0.02%
2022/05/03	8	121.81	14	121.36	121.00	-6	18,774	-0.03%
2022/04/29	19	129.00	19	129.00	125.00	0	18,676	0.00%
2022/04/28	15	123.67	19	124.71	124.50	-4	18,491	-0.02%
2022/04/27	3	118.50	10	119.05	121.00	-7	18,314	-0.04%
2022/04/26	10	122.75	3	122.33	122.00	7	18,132	0.04%
2022/04/25	4	122.88	2	123.00	121.50	2	18,061	0.01%
2022/04/22	9	129.11	7	129.21	130.50	2	17,913	0.01%
2022/04/21	7.2	129.23	14.2	129.89	133.00	-7.1	17,886	-0.04%
2022/04/20	12.2	123.77	12	124.04	124.50	0.2	17,748	0.00%
2022/04/19	18	126.47	4.4	125.58	122.50	13.7	17,593	0.08%
2022/04/18	8	130.06	7	131.79	129.00	1	17,419	0.01%
2022/04/15	14.2	132.63	9	133.72	132.00	5.2	17,359	0.03%
2022/04/14	9	134.39	2	136.25	133.50	7	17,365	0.04%
2022/04/13	19	133.39	8	134.19	133.00	11	17,319	0.06%
2022/04/12	19	134.82	3	133.33	133.00	16	17,198	0.09%
2022/04/11	31.4	139.40	6.5	143.05	135.50	24.9	17,021	0.15%
2022/04/08	10	150.35	7	149.86	150.50	3	16,700	0.02%
2022/04/07	14	153.31	7	154.36	149.00	7	16,589	0.04%
2022/04/06	2.3	156.00	4	157.50	160.50	-1.7	16,406	-0.01%
2022/04/01	7.1	158.66	8	158.00	159.00	-0.9	16,356	-0.01%
2022/03/31	5.1	162.99	2	161.75	161.00	3.1	16,272	0.02%
2022/03/30	13	166.85	10	166.60	165.00	3	16,271	0.02%
2022/03/29	13	165.31	5	164.70	165.00	8	16,223	0.05%
2022/03/28	10	160.60	7.2	161.97	165.50	2.8	16,260	0.02%
2022/03/25	70.2	164.37	52.1	164.47	163.00	18.1	16,180	0.11%
2022/03/24	54.3	173.42	29.2	174.23	171.50	25.1	15,809	0.16%
2022/03/23	24	177.85	61.2	178.52	178.00	-37.2	15,302	-0.24%
2022/03/22	33.1	171.19	36	171.96	178.00	-2.9	14,991	-0.02%
2022/03/21	82.2	175.58	48	174.70	173.50	34.2	14,718	0.23%
2022/03/18	52.4	177.24	60.8	177.11	176.50	-8.3	14,344	-0.06%
2022/03/17	28	171.95	74	172.12	174.00	-45.9	13,091	-0.35%
2022/03/16	6.1	157.90	17.5	158.07	158.50	-11.4	12,472	-0.09%
2022/03/15	28.5	157.88	16	156.41	153.50	12.5	12,314	0.10%
2022/03/14	15.3	160.21	17	161.88	164.00	-1.7	12,172	-0.01%
2022/03/11	3	158.17	3	157.00	157.50	0	12,204	0.00%
2022/03/10	31.1	159.23	34	158.69	158.50	-2.9	12,308	-0.02%
2022/03/09	42	159.04	39	158.00	153.50	3	12,373	0.02%
2022/03/08	65.1	160.35	49	159.46	157.00	16.1	12,531	0.13%
2022/03/07	38	161.75	16	162.44	162.00	22	12,232	0.18%
2022/03/04	101	172.44	118.3	172.19	169.00	-17.3	11,928	-0.15%	大買/大賣/
2022/03/03	61.2	170.82	107.8	171.48	171.50	-46.6	11,303	-0.41%	大賣/
2022/03/02	11.1	154.74	26.1	155.16	160.00	-15	10,054	-0.15%
2022/03/01	7	147.36	5	147.70	148.50	2	9,749	0.02%
2022/02/25	17	144.53	12.1	146.12	143.50	4.9	9,824	0.05%
2022/02/24	35.1	143.83	18	146.11	141.50	17.1	9,881	0.17%
2022/02/23	28	152.16	21	152.05	151.00	7	10,236	0.07%
2022/02/22	30.1	153.94	20	152.50	151.50	10.1	10,368	0.10%
2022/02/21	38	163.12	31.1	162.84	161.00	6.9	10,231	0.07%
2022/02/18	52	159.91	68.1	160.59	162.50	-16.1	10,224	-0.16%
2022/02/17	13	153.62	7	153.21	151.50	6	9,904	0.06%
2022/02/16	6	152.08	19.4	153.40	155.50	-13.4	9,991	-0.13%
2022/02/15	1	142.00	0	0.00	141.50	1	10,092	0.01%
2022/02/14	2.1	142.03	0	0.00	142.00	2.1	10,733	0.02%
2022/02/11	0	0.00	1	150.00	147.00	-1	10,937	-0.01%
2022/02/10	1	150.00	1	148.00	148.50	0	11,265	0.00%
2022/02/09	11	148.05	1	150.00	150.00	10	11,402	0.09%
2022/02/07	2	142.00	2	143.00	143.00	0	11,584	0.00%
2022/01/26	0	0.00	6	138.00	141.00	-6	11,768	-0.05%
2022/01/25	1	137.50	7	140.36	137.00	-6	12,210	-0.05%
2022/01/24	6	133.50	22	138.52	140.50	-16	12,678	-0.13%
2022/01/21	15	141.23	0	0.00	139.00	15	13,031	0.12%
2022/01/20	5	144.00	7	145.64	146.00	-2	13,503	-0.01%
2022/01/19	11	144.64	5	146.60	144.50	6	13,633	0.04%
2022/01/18	7	149.93	9.1	150.60	148.00	-2.1	13,849	-0.02%
2022/01/17	2.3	149.28	1	146.00	150.00	1.3	14,101	0.01%
2022/01/14	3	146.17	19	147.50	149.50	-16	14,265	-0.11%
2022/01/13	12.2	146.66	6	147.33	144.50	6.2	14,534	0.04%
2022/01/12	1	147.50	12	147.33	148.50	-11	14,498	-0.08%
2022/01/11	31.1	147.20	3	150.00	145.00	28.1	14,569	0.19%
2022/01/10	4	151.50	11	151.55	152.00	-7	14,535	-0.05%
2022/01/07	11.1	150.23	2	151.50	148.50	9.1	14,682	0.06%
2022/01/06	3.2	155.09	1	155.50	155.00	2.2	14,744	0.01%
2022/01/05	19.1	158.29	0	0.00	158.00	19.1	14,851	0.13%
2022/01/04	8.1	162.75	2	165.25	161.50	6.1	14,915	0.04%
2022/01/03	1	163.00	1	167.00	164.50	0	15,049	0.00%
2021/12/30	0	0.00	4	165.25	165.00	-4	15,181	-0.03%
2021/12/29	6.2	163.66	5	163.30	163.00	1.2	15,371	0.01%
2021/12/28	7.2	165.93	2	166.75	165.50	5.2	15,706	0.03%
2021/12/27	13.1	167.27	19.2	167.47	168.00	-6	16,035	-0.04%
2021/12/24	13.1	166.96	5	168.20	165.50	8.1	16,183	0.05%
2021/12/23	6	166.42	21	168.52	169.00	-15	16,265	-0.09%
2021/12/22	31	167.50	30	167.53	165.00	1	16,277	0.01%
2021/12/21	10.1	166.00	3	165.67	164.50	7.1	16,226	0.04%
2021/12/20	3	164.17	45	165.72	163.50	-42	16,291	-0.26%
2021/12/17	10	163.25	6	164.24	163.50	4	16,348	0.02%
2021/12/16	24	164.85	33	165.99	167.50	-9	16,456	-0.05%
2021/12/15	12	160.88	19.1	156.65	161.00	-7.1	16,484	-0.04%
2021/12/14	8	154.81	3	154.83	154.00	5	16,523	0.03%
2021/12/13	6	159.58	7	160.14	160.00	-1	16,597	-0.01%
2021/12/10	4	159.50	7	160.57	159.00	-3	16,904	-0.02%
2021/12/09	3	165.33	3.1	165.87	164.50	-0.1	16,928	0.00%
2021/12/08	6	167.83	4	166.50	164.00	2	17,062	0.01%
2021/12/07	19	168.03	7	170.64	166.00	12	17,168	0.07%
2021/12/06	9.2	171.72	12.2	171.87	173.00	-3.1	17,134	-0.02%
2021/12/03	15.4	171.96	14	172.25	171.00	1.4	17,146	0.01%
2021/12/02	64.1	169.44	23.4	170.02	167.00	40.7	17,226	0.24%
2021/12/01	11.1	164.92	30	165.33	167.50	-18.9	16,882	-0.11%
2021/11/30	11	161.32	8	160.81	161.00	3	16,847	0.02%
2021/11/29	5	151.60	6	152.00	156.00	-1	17,080	-0.01%
2021/11/26	13.4	154.33	7.1	157.22	155.50	6.3	17,360	0.04%
2021/11/25	9	159.78	6	159.92	158.50	3	17,456	0.02%
2021/11/24	7	161.07	12.1	159.54	162.00	-5.1	17,501	-0.03%
2021/11/23	14.2	161.69	13	161.46	161.00	1.2	17,568	0.01%
2021/11/22	28.2	166.45	42.4	164.99	165.00	-14.2	17,742	-0.08%
2021/11/19	40.2	158.76	12.1	159.35	157.00	28.1	17,541	0.16%
2021/11/18	14	166.64	14.2	166.36	164.00	-0.2	17,641	0.00%
2021/11/17	15	164.77	26	164.87	165.00	-11	17,841	-0.06%
2021/11/16	20.1	163.18	21.2	162.45	163.50	-1.1	18,130	-0.01%
2021/11/15	17	160.27	31.4	161.16	158.00	-14.4	18,522	-0.08%
2021/11/12	26	158.33	13.2	158.28	156.50	12.8	19,245	0.07%
2021/11/11	27.8	156.95	49.1	156.57	155.00	-21.3	19,449	-0.11%
2021/11/10	11	147.77	11	148.64	151.50	0	19,775	0.00%
2021/11/09	16	146.97	31	145.32	148.50	-15	20,183	-0.07%
2021/11/08	14	139.89	5	140.00	139.00	9	20,294	0.04%
2021/11/05	4	142.75	14	143.39	144.50	-10	20,862	-0.05%
2021/11/04	9	142.11	4	143.25	141.50	5	21,186	0.02%
2021/11/03	8	141.81	14	142.43	144.00	-6	21,558	-0.03%
2021/11/02	27	146.78	23	149.28	143.00	4	21,513	0.02%
2021/11/01	28.2	147.69	22	147.91	147.50	6.2	21,303	0.03%
2021/10/29	33	142.91	25	143.64	142.50	8	21,128	0.04%
2021/10/28	28	140.39	33.5	141.22	142.50	-5.5	20,966	-0.03%
2021/10/27	5	134.60	28	134.05	134.50	-23	20,899	-0.11%
2021/10/26	25	131.66	29.1	131.97	130.50	-4.1	21,149	-0.02%
2021/10/25	20	129.68	35	130.74	132.00	-15	21,707	-0.07%
2021/10/22	21.1	125.89	14.8	127.20	128.00	6.4	22,361	0.03%
2021/10/21	22.1	125.29	17	124.94	123.00	5	23,211	0.02%
2021/10/20	1	120.00	2	120.50	120.00	-1	23,493	0.00%
2021/10/19	7	120.64	12	121.88	121.00	-5	25,066	-0.02%
2021/10/18	11	119.00	11	117.59	118.50	0	26,206	0.00%
2021/10/15	11	119.59	5	119.10	118.00	6	27,347	0.02%
2021/10/14	2.2	113.21	6	115.58	116.50	-3.9	28,322	-0.01%
2021/10/13	7.2	114.67	3	113.50	111.50	4.2	28,502	0.01%
2021/10/12	10.2	118.29	3	117.50	117.00	7.2	28,564	0.03%
2021/10/08	7.2	122.24	23	119.54	119.50	-15.9	28,733	-0.06%
2021/10/07	5	123.30	15	123.40	123.00	-10	28,944	-0.03%
2021/10/06	12	118.75	13	118.31	117.50	-1	29,236	0.00%
2021/10/05	11	116.41	12.2	117.21	119.50	-1.2	29,528	0.00%
2021/10/04	27	116.19	23.2	117.25	113.00	3.8	29,546	0.01%
2021/10/01	19	127.15	5	122.10	122.50	14	29,663	0.05%
2021/09/30	5	128.00	6	129.92	131.00	-1	30,246	0.00%
2021/09/29	8	128.06	2	127.25	129.00	6	30,977	0.02%
2021/09/28	24	134.94	20	133.00	132.50	4	32,629	0.01%
2021/09/27	6	135.59	11	135.77	136.00	-5	33,739	-0.01%
2021/09/24	3	131.50	39	129.97	132.00	-36	34,646	-0.10%
2021/09/23	14	128.64	13	129.35	127.00	1	35,414	0.00%
2021/09/22	36	130.76	28	133.13	130.00	8	35,954	0.02%
2021/09/17	2	129.50	8.1	131.43	133.00	-6.1	37,050	-0.02%
2021/09/16	52	127.88	54	127.23	128.00	-2	38,257	-0.01%
2021/09/15	21	128.07	13	130.73	126.00	8	38,955	0.02%
2021/09/14	7	134.50	27	133.80	132.50	-20	38,952	-0.05%
2021/09/13	24.3	139.50	19	139.66	137.00	5.3	38,962	0.01%
2021/09/10	27	137.28	23	137.74	141.00	4	39,056	0.01%
2021/09/09	12	136.29	22	137.27	138.00	-10	38,969	-0.03%
2021/09/08	9	133.61	7	133.50	134.00	2	38,931	0.01%
2021/09/07	48	133.08	36	132.65	133.50	12	38,964	0.03%
2021/09/06	9	137.78	15	138.33	136.50	-6	38,825	-0.02%
2021/09/03	17	139.74	12	139.25	139.00	5	38,888	0.01%
2021/09/02	27	143.76	16	142.63	140.00	11	38,937	0.03%
2021/09/01	10	144.20	33	145.58	148.00	-23	38,896	-0.06%
2021/08/31	10.6	141.30	7	141.57	140.00	3.6	38,843	0.01%
2021/08/30	24.2	139.70	3	138.83	139.50	21.2	39,138	0.05%
2021/08/27	16	139.09	19.3	137.18	139.00	-3.3	39,411	-0.01%
2021/08/26	30	141.60	25	140.84	140.00	5	39,495	0.01%
2021/08/25	13	139.54	24	140.67	142.00	-11	39,566	-0.03%
2021/08/24	17.4	139.41	20	138.13	135.50	-2.6	40,059	-0.01%
2021/08/23	26	138.75	29.2	139.47	140.00	-3.2	40,213	-0.01%
2021/08/20	40.2	133.00	37	132.28	133.00	3.2	40,683	0.01%
2021/08/19	36	136.61	22	135.20	130.50	14	40,705	0.03%
2021/08/18	40	135.03	54	135.19	143.00	-14	41,179	-0.03%
2021/08/17	30.2	137.87	23.3	136.14	132.50	7	41,023	0.02%
2021/08/16	57	138.02	62	138.01	143.50	-5	41,087	-0.01%
2021/08/13	48.2	143.97	18	142.58	140.50	30.1	40,593	0.07%
2021/08/12	65.1	157.88	45	158.24	156.00	20.1	40,534	0.05%
2021/08/11	53.3	163.12	42	161.06	160.00	11.3	40,888	0.03%
2021/08/10	69	173.01	69.1	170.27	173.00	-0.1	40,474	0.00%
2021/08/09	57.6	174.02	39.7	172.70	170.00	18	40,505	0.04%
2021/08/06	12.4	183.46	5	182.40	182.50	7.4	40,913	0.02%
2021/08/05	20	182.13	18	183.53	185.00	2	41,731	0.00%
2021/08/04	20	184.85	27	184.30	182.00	-7	42,340	-0.02%
2021/08/03	16	185.28	15	186.03	185.50	1	42,249	0.00%
2021/08/02	34	186.47	33.5	186.03	183.00	0.5	42,628	0.00%
2021/07/30	39.6	186.48	23	186.76	180.50	16.6	42,590	0.04%
2021/07/29	99.5	180.60	90.8	182.11	188.50	8.7	42,758	0.02%
2021/07/28	29.3	179.47	32.2	179.21	175.00	-2.8	42,512	-0.01%
2021/07/27	73.2	203.91	73.4	205.33	194.00	-0.1	42,076	0.00%
2021/07/26	35.1	202.75	60	202.07	201.50	-25	41,419	-0.06%
2021/07/23	92.3	202.53	113.2	201.00	197.00	-20.9	41,083	-0.05%	大賣/
2021/07/22	55.5	187.24	77.5	189.79	196.50	-22	39,927	-0.06%
2021/07/21	81.1	181.31	54.2	181.52	179.00	26.9	38,802	0.07%
2021/07/20	56.7	175.38	51.1	176.25	173.00	5.6	37,735	0.01%
2021/07/19	9	166.56	16.1	167.58	172.50	-7.1	36,614	-0.02%
2021/07/16	13.2	164.53	108	163.65	163.50	-94.8	36,415	-0.26%	大賣/
2021/07/15	112	164.17	18	163.83	164.50	94	36,323	0.26%	大買/
2021/07/14	13.1	159.49	8.1	160.31	159.00	5	36,166	0.01%
2021/07/13	21	166.26	10	168.70	162.00	11	35,852	0.03%
2021/07/12	7	171.07	14.1	171.18	171.00	-7.1	35,506	-0.02%
2021/07/09	21	165.81	11	165.59	164.50	10	35,077	0.03%
2021/07/08	12.1	167.95	22.4	168.78	166.00	-10.2	34,874	-0.03%
2021/07/07	91.1	168.56	69.1	169.04	165.00	22	35,149	0.06%
2021/07/06	62	175.36	75.1	173.08	172.50	-13.1	35,027	-0.04%
2021/07/05	97.6	181.55	103.1	181.56	170.00	-5.6	35,270	-0.02%	大賣/
2021/07/02	41.1	166.33	72.3	168.92	174.00	-31.2	34,121	-0.09%
2021/07/01	61.5	165.14	54.4	164.11	158.50	7.1	33,859	0.02%
2021/06/30	76.3	160.08	61.3	159.13	163.00	15	33,203	0.05%
2021/06/29	39	155.59	42.8	154.23	154.00	-3.8	32,843	-0.01%
2021/06/28	106.5	153.59	120.1	154.61	154.00	-13.6	32,911	-0.04%	大買/大賣/
2021/06/25	56.1	142.04	133.6	142.84	146.50	-77.5	32,506	-0.24%	大賣/
2021/06/24	60	135.32	49	135.02	136.00	11	31,619	0.03%
2021/06/23	5	126.30	50	131.16	133.00	-45	30,984	-0.15%
2021/06/22	7	122.14	14	122.86	121.00	-7	31,097	-0.02%
2021/06/21	35.1	123.67	24	122.10	120.50	11.1	31,263	0.04%
2021/06/18	47.1	130.37	8	130.44	129.00	39.1	31,803	0.12%
2021/06/17	15.1	129.77	23	128.17	131.50	-7.9	31,874	-0.02%
2021/06/16	43.3	130.55	31	132.13	129.50	12.3	31,976	0.04%
2021/06/15	19	134.74	34	134.06	136.00	-15	32,598	-0.05%
2021/06/11	34	133.16	36.1	132.16	131.00	-2.1	32,521	-0.01%
2021/06/10	31	132.58	26.3	133.54	132.00	4.7	33,066	0.01%
2021/06/09	24	130.73	31	130.84	131.50	-7	33,186	-0.02%
2021/06/08	41.4	134.18	15	133.57	130.50	26.4	33,157	0.08%
2021/06/07	55.5	135.41	29	135.83	135.50	26.5	33,082	0.08%
2021/06/04	21	136.79	43.2	136.94	139.00	-22.2	32,754	-0.07%
2021/06/03	15	135.43	13	135.62	135.50	2	32,674	0.01%
2021/06/02	30.2	136.14	41	134.05	134.50	-10.8	32,743	-0.03%
2021/06/01	90.3	140.93	104	139.61	136.50	-13.8	32,623	-0.04%	大賣/
2021/05/31	65	135.98	46	135.83	134.00	19	32,109	0.06%
2021/05/28	59.3	132.72	49	134.09	135.00	10.3	32,079	0.03%
2021/05/27	37	126.76	40	127.60	126.50	-3	31,786	-0.01%
2021/05/26	106.1	130.39	77	130.30	126.00	29.1	31,719	0.09%	大買/
2021/05/25	59	122.96	42	126.40	128.50	17	31,670	0.05%
2021/05/24	19	109.32	35.3	113.03	117.00	-16.3	31,912	-0.05%
2021/05/21	22	104.66	36	104.69	106.50	-14	32,155	-0.04%
2021/05/20	34.2	104.36	50	107.79	101.50	-15.9	31,940	-0.05%
2021/05/19	83.1	111.08	34	110.59	112.50	49.1	31,854	0.15%
2021/05/18	10	104.00	21.3	105.89	107.00	-11.3	31,891	-0.04%
2021/05/17	22	100.81	33	101.14	97.70	-11	32,241	-0.03%
2021/05/14	56.1	116.11	58	115.16	108.50	-1.9	31,922	-0.01%
2021/05/13	40	115.20	33.2	114.28	115.00	6.8	31,103	0.02%
2021/05/12	25.1	115.66	29	115.93	112.00	-3.9	30,227	-0.01%
2021/05/11	19	124.34	2	125.50	124.00	17	29,540	0.06%
2021/05/10	55.7	141.22	41	142.52	137.50	14.7	29,435	0.05%
2021/05/07	17	134.71	38.4	134.19	139.50	-21.4	28,925	-0.07%
2021/05/06	39	129.55	32.2	128.85	127.00	6.9	28,709	0.02%
2021/05/05	22.1	130.59	22	131.36	123.00	0.1	28,203	0.00%
2021/05/04	22	138.45	6	137.92	136.50	16	27,815	0.06%
2021/05/03	33.7	155.45	8	160.13	151.50	25.7	27,521	0.09%
2021/04/29	8	166.44	19.3	168.38	168.00	-11.3	27,241	-0.04%
2021/04/28	38.3	167.87	28.6	167.13	165.00	9.7	27,134	0.04%
2021/04/27	5	162.00	34.3	163.59	164.50	-29.3	26,958	-0.11%
2021/04/26	3	157.00	10	156.75	161.50	-7	27,069	-0.03%
2021/04/23	2	143.50	5.1	148.15	150.00	-3.1	27,253	-0.01%
2021/04/22	9	149.44	4	147.13	145.00	5	27,692	0.02%
2021/04/21	1.1	152.91	8.1	149.47	153.00	-7	28,505	-0.02%
2021/04/20	13	145.38	19.6	145.19	147.00	-6.6	28,550	-0.02%
2021/04/19	4.4	138.70	5.3	140.28	142.00	-0.9	28,673	0.00%
2021/04/16	8	140.31	18	140.56	139.50	-10	28,936	-0.03%
2021/04/15	7	133.71	8.4	136.15	137.00	-1.4	29,104	0.00%
2021/04/14	20.9	131.57	29	130.34	138.00	-8.1	29,421	-0.03%
2021/04/13	76.7	143.56	58	144.03	137.50	18.7	29,575	0.06%
2021/04/12	93	137.20	77.7	137.26	137.00	15.3	29,131	0.05%
2021/04/09	114.2	136.56	72.1	137.19	131.50	42.1	28,986	0.15%	大買/
2021/04/08	20	128.90	44.9	132.66	136.00	-24.9	28,283	-0.09%
2021/04/07	53.1	120.79	52.5	122.14	124.00	0.6	28,316	0.00%
2021/04/06	17.1	112.23	35	113.49	116.00	-17.9	28,187	-0.06%
2021/04/01	30.2	107.64	80.1	107.72	105.50	-49.9	28,751	-0.17%
2021/03/31	112.3	104.76	98	105.25	104.00	14.3	28,576	0.05%	大買/
2021/03/30	70	98.88	43	98.82	101.50	27	28,154	0.10%
2021/03/29	22.3	95.87	37.5	96.37	95.70	-15.2	27,520	-0.06%
2021/03/26	10.2	92.33	25	92.38	93.70	-14.8	27,331	-0.05%
2021/03/25	40	92.59	36	92.11	90.60	4	27,332	0.01%
2021/03/24	26	96.20	32.5	96.29	95.30	-6.5	27,472	-0.02%
2021/03/23	90.5	97.70	122	97.30	95.30	-31.5	27,384	-0.12%	大賣/
2021/03/22	27	94.47	29	94.09	93.80	-2	26,705	-0.01%
2021/03/19	34	93.51	28	93.04	93.70	6	26,856	0.02%
2021/03/18	94.3	93.58	95.1	94.18	94.00	-0.9	26,880	0.00%
2021/03/17	26.2	89.65	16	89.07	90.00	10.2	26,435	0.04%
2021/03/16	38	92.13	39	91.31	89.50	-1	26,542	0.00%
2021/03/15	28	89.73	23	90.37	90.10	5	26,602	0.02%
2021/03/12	26.2	87.68	36	86.86	86.70	-9.8	26,703	-0.04%
2021/03/11	18	87.35	23	88.32	89.00	-5	27,580	-0.02%
2021/03/10	9	85.56	7	84.99	84.50	2	28,013	0.01%
2021/03/09	44	86.00	29	85.31	85.10	15	28,215	0.05%
2021/03/08	20	88.32	24	88.58	86.20	-4	28,994	-0.01%
2021/03/05	36	86.10	22	86.84	87.00	14	29,820	0.05%
2021/03/04	26	89.46	18	89.14	87.80	8	29,933	0.03%
2021/03/03	53	88.48	58.1	88.04	90.60	-5.1	29,980	-0.02%
2021/03/02	55	92.38	49.5	89.66	86.80	5.5	30,062	0.02%
2021/02/26	94	90.51	50.1	90.50	91.40	43.9	29,945	0.15%
2021/02/25	70.3	91.74	72.2	92.03	90.60	-2	30,326	-0.01%
2021/02/24	30.1	90.12	57	92.28	92.10	-26.9	30,487	-0.09%
2021/02/23	53	84.48	43	85.34	86.00	10	29,911	0.03%
2021/02/22	17	81.26	49	80.79	82.30	-32	29,065	-0.11%
2021/02/19	31.1	74.52	21	74.48	74.90	10.1	28,805	0.04%
2021/02/18	40	71.58	69	72.18	72.60	-29	28,339	-0.10%
2021/02/17	9	68.11	68	68.24	69.10	-59	27,549	-0.21%
2021/02/05	5	62.92	22	62.97	62.90	-17	26,889	-0.06%
2021/02/04	62	62.49	20.1	62.39	62.30	41.9	26,811	0.16%
2021/02/03	1	62.20	3	61.30	61.50	-2	26,732	-0.01%
2021/02/02	34.5	61.08	27	61.31	61.00	7.5	26,724	0.03%
2021/02/01	11.2	58.69	8	59.65	59.60	3.2	26,712	0.01%
2021/01/29	3.3	58.82	18	59.75	58.50	-14.7	26,606	-0.06%
2021/01/28	25.1	59.39	38	59.71	59.00	-12.9	26,521	-0.05%
2021/01/27	10	62.59	8	62.38	61.90	2	26,408	0.01%
2021/01/26	42	63.12	8	62.44	62.50	34	26,334	0.13%
2021/01/25	18	61.12	21	61.27	63.50	-3	26,208	-0.01%
2021/01/22	6.1	62.51	13	62.75	63.00	-6.9	26,023	-0.03%
2021/01/21	9	62.90	23.1	63.36	63.00	-14.1	25,907	-0.05%
2021/01/20	23	64.04	46	63.68	61.90	-23	25,707	-0.09%
2021/01/19	36	66.89	13	67.10	65.30	23	25,404	0.09%
2021/01/18	52	66.24	49	65.22	66.10	3	25,198	0.01%
2021/01/15	54	67.22	51	66.39	66.00	3	24,967	0.01%
2021/01/14	40	67.38	51	67.65	69.50	-11	24,560	-0.04%
2021/01/13	6	63.07	56	62.85	64.20	-50	23,805	-0.21%
2021/01/12	70	63.36	43	63.33	61.90	27	23,653	0.11%
2021/01/11	75	64.46	22	64.46	64.20	53	23,474	0.23%
2021/01/08	26	63.20	25	64.04	63.50	1	23,227	0.00%
2021/01/07	52.2	63.57	43	63.47	64.30	9.2	23,033	0.04%
2021/01/06	17	62.51	37	62.02	61.60	-20	22,772	-0.09%
2021/01/05	62.1	64.41	203	64.97	63.40	-140.9	22,621	-0.62%	大賣/鉅額交易
2021/01/04	53	66.32	42.6	66.42	66.00	10.4	22,408	0.05%
2020/12/31	146	64.51	12	64.09	64.70	134	21,919	0.61%	大買/鉅額交易
2020/12/30	70	64.39	38	64.58	63.70	32	21,457	0.15%
2020/12/29	188	64.49	194.7	63.03	62.10	-6.7	20,765	-0.03%	大買/大賣/
2020/12/28	30	64.21	99	64.57	65.80	-69	19,867	-0.35%
2020/12/25	66	59.42	48	59.09	59.90	18	18,841	0.10%
2020/12/24	10	58.38	9	58.39	57.90	1	18,434	0.01%
2020/12/23	14.2	57.13	25	57.02	57.50	-10.8	18,058	-0.06%
2020/12/22	19.1	56.65	49	56.70	55.50	-29.9	17,830	-0.17%
2020/12/21	14	56.60	9	56.89	56.10	5	17,535	0.03%
2020/12/18	115	57.66	110	57.95	57.50	5	17,267	0.03%	大買/大賣/
2020/12/17	42	56.09	38	56.09	56.30	4	16,651	0.02%
2020/12/16	18	55.54	15	55.36	55.20	3	16,400	0.02%
2020/12/15	34	54.80	42	54.52	54.60	-8	16,209	-0.05%
2020/12/14	71	57.62	66	57.73	56.80	5	15,845	0.03%
2020/12/11	66	58.02	95.1	57.47	57.40	-29.1	15,579	-0.19%
2020/12/10	63	58.58	16	58.34	58.60	47	15,224	0.31%
2020/12/09	85.1	60.74	95	60.73	60.40	-9.9	14,889	-0.07%
2020/12/08	88	58.88	58	59.28	59.00	30	14,047	0.21%
2020/12/07	93	58.21	112	58.61	60.10	-19	13,521	-0.14%	大賣/
2020/12/04	76	55.52	68	55.66	54.70	8	12,300	0.07%
2020/12/03	58	53.95	51	53.90	53.90	7	11,514	0.06%
2020/12/02	90	56.10	54.4	55.88	55.20	35.7	11,077	0.32%
2020/12/01	104.2	54.19	117	54.20	55.50	-12.9	9,964	-0.13%	大買/大賣/
2020/11/30	28	51.12	16	50.99	50.50	12	8,748	0.14%
2020/11/27	172	50.10	152	50.04	50.30	20	8,301	0.24%	大買/大賣/
2020/11/26	111	49.63	101	50.16	50.00	10	7,875	0.13%	大買/大賣/
2020/11/25	65	49.54	86	48.67	49.00	-21	7,248	-0.29%
2020/11/24	72	51.75	32	50.61	49.70	40	6,773	0.59%
2020/11/23	136	49.62	237	50.15	51.30	-101	5,808	-1.74%	大買/大賣/鉅額交易
2020/11/20	13	44.48	110	45.98	46.65	-97	4,521	-2.15%	大賣/
2020/11/19	4	41.48	5	42.31	42.45	-1	3,918	-0.03%
2020/11/18	0	0.00	1	41.45	41.70	-1	3,891	-0.03%
2020/11/17	2	42.05	2	42.55	41.80	0	3,919	0.00%
2020/11/16	2	41.73	5	41.99	42.20	-3	3,987	-0.08%
2020/11/13	1	41.05	0	0.00	41.40	1	4,071	0.02%
2020/11/12	36	40.88	5	41.20	41.35	31	4,204	0.74%
2020/11/11	12	42.02	1	42.05	41.85	11	4,148	0.27%
2020/11/10	27	42.51	1	42.30	42.30	26	4,128	0.63%
2020/11/09	1	43.35	15	43.34	43.70	-14	4,027	-0.35%
2020/11/06	2	41.85	0	0.00	41.75	2	3,842	0.05%
2020/11/05	9	41.87	0	0.00	42.00	9	3,825	0.24%
2020/11/04	0	0.00	4	42.51	42.75	-4	3,806	-0.11%
2020/11/03	3	41.10	0	0.00	41.10	3	3,727	0.08%
2020/11/02	6	40.94	1	41.70	40.60	5	3,749	0.13%
2020/10/30	2	42.33	0	0.00	41.95	2	3,713	0.05%
2020/10/29	4	41.79	1	41.35	42.05	3	3,686	0.08%
2020/10/28	0	0.00	17.1	42.16	42.00	-17.1	3,719	-0.46%
2020/10/27	0	0.00	10	42.25	42.20	-10	3,696	-0.27%
2020/10/26	5	42.62	1	42.50	42.50	4	3,671	0.11%
2020/10/23	0	0.00	5	42.90	43.30	-5	3,587	-0.14%
2020/10/22	2	42.43	17	42.57	42.50	-15	3,533	-0.42%
2020/10/21	13	42.29	17	42.39	42.75	-4	3,440	-0.12%
2020/10/20	1	41.35	0	0.00	41.45	1	3,270	0.03%
2020/10/19	4	41.54	8	41.58	41.60	-4	3,252	-0.12%
2020/10/16	3	41.23	7	41.71	40.70	-4	3,215	-0.12%
2020/10/15	8	41.32	28	41.36	41.30	-20	3,237	-0.62%
2020/10/14	7	40.94	14	41.09	40.80	-7	3,161	-0.22%
2020/10/13	25	39.93	42	40.02	40.45	-17	3,027	-0.56%
2020/10/12	14	38.98	3	38.90	38.55	11	2,857	0.38%
2020/10/08	1	37.80	1	37.70	37.70	0	2,776	0.00%
2020/10/07	2	37.10	7	37.15	37.30	-5	2,815	-0.18%
2020/09/30	5	37.05	0	0.00	37.25	5	3,259	0.15%
2020/09/29	1	36.85	0	0.00	36.80	1	3,301	0.03%
2020/09/25	1	36.85	1	36.60	35.70	0	3,388	0.00%
2020/09/24	1	37.50	2	37.50	36.70	-1	3,390	-0.03%
2020/09/23	1	37.80	0	0.00	38.00	1	3,426	0.03%
2020/09/22	1	38.05	0	0.00	37.80	1	3,462	0.03%
2020/09/18	0	0.00	1	39.30	38.70	-1	3,468	-0.03%
2020/09/17	0	0.00	6	38.98	38.90	-6	3,474	-0.17%
2020/09/16	2	39.55	8	39.19	38.75	-6	3,468	-0.17%
2020/09/15	10	38.09	5	38.96	38.70	5	3,427	0.15%
2020/09/14	0	0.00	3	37.02	37.25	-3	3,332	-0.09%
2020/09/11	12	36.76	5	36.66	36.55	7	3,336	0.21%
2020/09/10	3	37.50	0	0.00	36.85	3	3,337	0.09%
2020/09/09	1.8	36.98	2	37.05	36.85	-0.2	3,343	-0.01%
2020/09/08	2	37.05	0	0.00	37.10	2	3,368	0.06%
2020/09/07	5	37.16	1	37.35	37.00	4	3,415	0.12%
2020/09/04	0	0.00	5	36.55	36.90	-5	3,574	-0.14%
2020/09/03	3	37.30	0	0.00	37.00	3	3,590	0.08%
2020/09/02	6	36.83	1	36.80	36.70	5	3,618	0.14%
2020/08/27	1	36.45	2	36.50	36.40	-1	3,944	-0.03%
2020/08/26	0	0.00	2	36.75	36.70	-2	3,984	-0.05%
2020/08/25	0	0.00	12	36.40	36.45	-12	4,068	-0.29%
2020/08/24	12	35.58	4	36.15	36.30	8	4,067	0.20%
2020/08/21	10	35.85	1	36.15	36.20	9	4,088	0.22%
2020/08/20	25	37.66	1	36.10	35.80	24	4,089	0.59%
2020/08/19	17	39.04	2	39.95	38.70	15	4,086	0.37%
2020/08/18	10	40.38	25	41.06	41.00	-15	3,993	-0.38%
2020/08/17	1	39.10	3	39.58	40.00	-2	3,930	-0.05%
2020/08/14	22	38.35	1	38.60	38.75	21	3,960	0.53%
2020/08/13	20	39.18	1	39.75	39.05	19	4,036	0.47%
2020/08/12	8	39.42	0	0.00	39.30	8	4,163	0.19%
2020/08/10	1	39.20	0	0.00	39.10	1	4,881	0.02%
2020/08/07	1	40.50	2	40.03	40.10	-1	4,998	-0.02%
2020/08/05	0	0.00	16	40.23	40.40	-16	5,266	-0.30%
2020/08/04	1	39.75	0	0.00	39.80	1	5,351	0.02%
2020/08/03	0	0.00	3	39.95	40.00	-3	5,469	-0.05%
2020/07/30	0	0.00	2	39.50	39.30	-2	5,584	-0.04%
2020/07/29	3	38.35	4	38.39	38.40	-1	5,681	-0.02%
2020/07/28	4	38.39	11	38.39	38.00	-7	5,800	-0.12%
2020/07/27	2	38.90	0	0.00	38.95	2	5,966	0.03%
2020/07/24	10	39.30	4	39.28	38.70	6	6,251	0.10%
2020/07/23	3	39.50	4	39.60	39.50	-1	6,521	-0.02%
2020/07/22	4	39.10	12	39.36	39.40	-8	6,545	-0.12%
2020/07/21	6	38.75	17	38.96	38.95	-11	6,536	-0.17%
2020/07/20	35	36.82	0	0.00	36.85	35	6,465	0.54%
2020/07/17	1	37.20	0	0.00	37.05	1	6,498	0.02%
2020/07/16	0	0.00	1	37.30	37.25	-1	6,544	-0.02%
2020/07/15	0	0.00	13	38.06	37.40	-13	6,545	-0.20%
2020/07/14	17	37.54	7	37.54	37.65	10	6,611	0.15%
2020/07/13	13	38.58	1	38.55	38.60	12	6,649	0.18%
2020/07/10	24	39.32	182	39.21	38.45	-158	6,730	-2.35%	大賣/鉅額交易
2020/07/09	161	41.93	60	41.88	40.40	101	6,717	1.50%	大買/鉅額交易
2020/07/08	4	40.05	1	40.00	40.05	3	6,447	0.05%
2020/07/07	4	39.84	1	39.60	39.35	3	6,435	0.05%
2020/07/06	45	39.98	7.1	39.79	40.05	37.9	6,414	0.59%
2020/07/03	13	39.27	0	0.00	39.10	13	6,373	0.20%
2020/07/02	12	39.45	43	39.97	40.20	-31	6,358	-0.49%
2020/07/01	71	39.71	1	39.05	39.40	70	6,338	1.10%
2020/06/30	4	38.69	4	38.53	38.65	0	6,306	0.00%
2020/06/29	0	0.00	1	38.35	38.45	-1	6,310	-0.02%
2020/06/24	2	38.90	1	39.25	39.00	1	6,294	0.02%
2020/06/23	14	38.65	0	0.00	38.65	14	6,308	0.22%
2020/06/19	0	0.00	6	38.83	38.65	-6	6,320	-0.09%
2020/06/18	5	38.15	0	0.00	38.50	5	6,309	0.08%
2020/06/17	14	38.52	0	0.00	38.50	14	6,303	0.22%
2020/06/16	0	0.00	4	38.80	38.75	-4	6,325	-0.06%
2020/06/15	4	38.64	2	39.35	38.00	2	6,365	0.03%
2020/06/12	5	38.50	22	38.39	38.95	-17	6,356	-0.27%
2020/06/11	62	40.22	4	39.54	39.30	58	6,338	0.92%
2020/06/10	16	42.27	9	42.36	42.50	7	6,222	0.11%
2020/06/09	7	42.50	12	42.26	42.00	-5	6,293	-0.08%
2020/06/08	9	42.06	0	0.00	41.85	9	6,372	0.14%
2020/06/05	5	42.62	15	42.47	42.40	-10	6,500	-0.15%
2020/06/04	5	42.12	4	41.91	42.25	1	6,432	0.02%
2020/06/03	5	41.50	26	41.31	42.05	-21	6,363	-0.33%
2020/06/02	0	0.00	2	40.80	40.80	-2	6,248	-0.03%
2020/06/01	5	41.66	1	41.40	41.40	4	6,234	0.06%
2020/05/29	5	40.75	1	40.60	40.85	4	6,151	0.07%
2020/05/28	1	41.15	0	0.00	40.40	1	6,150	0.02%
2020/05/27	10	40.70	7	40.84	40.60	3	6,104	0.05%
2020/05/26	7	41.36	3	41.10	41.40	4	6,071	0.07%
2020/05/25	8	40.89	18	40.90	40.65	-10	5,962	-0.17%
2020/05/22	13	41.52	3	41.07	40.00	10	5,905	0.17%
2020/05/21	24	41.57	3	41.52	42.15	21	5,818	0.36%
2020/05/20	9	42.02	3	42.30	41.65	6	5,792	0.10%
2020/05/19	5	42.75	13	41.84	42.75	-8	5,728	-0.14%
2020/05/18	10	42.51	2	43.08	41.75	8	5,597	0.14%
2020/05/15	32	44.30	36	44.44	42.60	-4	5,475	-0.07%
2020/05/14	13	42.86	9	43.41	42.00	4	4,877	0.08%
2020/05/13	7	42.89	14	42.73	42.95	-7	4,760	-0.15%
2020/05/12	5	42.52	13	42.42	43.20	-8	4,578	-0.17%
2020/05/11	11	41.77	7	41.41	41.20	4	4,449	0.09%
2020/05/08	2	42.73	12	42.53	42.50	-10	4,333	-0.23%
2020/05/07	2	42.03	53	41.94	42.20	-51	4,200	-1.21%
2020/05/06	50	41.95	3	41.97	41.40	47	4,096	1.15%
2020/05/05	12	41.88	2	41.35	41.80	10	4,017	0.25%
2020/05/04	73	41.09	91	41.45	41.40	-18	3,911	-0.46%
2020/04/30	7	41.24	9	41.73	41.00	-2	3,808	-0.05%
2020/04/29	25	40.20	121	40.31	40.80	-96	3,629	-2.64%	大賣/
2020/04/28	113	40.19	39	39.97	40.10	74	3,359	2.20%	大買/
2020/04/27	2	37.45	5	37.43	37.80	-3	3,115	-0.10%
2020/04/24	10	37.18	0	0.00	36.75	10	3,089	0.32%
2020/04/23	19	36.68	2	36.63	36.70	17	3,081	0.55%
2020/04/22	1	35.55	2	36.25	36.60	-1	3,077	-0.03%
2020/04/21	5	36.24	18	36.01	36.25	-13	3,107	-0.42%
2020/04/20	0	0.00	5	35.70	35.90	-5	3,168	-0.16%
2020/04/17	23	36.44	18	35.69	35.80	5	3,186	0.16%
2020/04/16	23	35.85	28	35.98	35.85	-5	3,137	-0.16%
2020/04/15	9	35.11	4	34.96	34.55	5	3,158	0.16%
2020/04/14	0	0.00	17	34.05	34.15	-17	3,136	-0.54%
2020/04/13	1	33.00	1	33.50	32.70	0	3,109	0.00%
2020/04/10	5	32.60	0	0.00	32.70	5	3,089	0.16%
2020/04/09	0	0.00	2	31.85	32.20	-2	3,138	-0.06%
2020/04/06	0	0.00	3	29.77	30.40	-3	3,275	-0.09%
2020/04/01	0	0.00	12	28.50	28.90	-12	3,385	-0.35%
2020/03/31	0	0.00	5	28.67	28.30	-5	3,464	-0.14%
2020/03/30	2	26.88	0	0.00	28.15	2	3,723	0.05%
2020/03/27	15	28.46	5	28.20	27.65	10	3,893	0.26%
2020/03/26	2	27.55	11	27.63	27.60	-9	3,943	-0.23%
2020/03/25	1	27.05	0	0.00	26.80	1	4,053	0.02%
2020/03/24	2	25.65	0	0.00	25.45	2	4,568	0.04%
2020/03/23	7	24.62	0	0.00	24.25	7	4,892	0.14%
2020/03/20	5	25.99	1	26.20	25.95	4	4,954	0.08%
2020/03/19	2	24.10	5	24.20	24.05	-3	4,945	-0.06%
2020/03/18	5	27.54	0	0.00	26.70	5	4,927	0.10%
2020/03/16	12	28.45	0	0.00	28.50	12	4,911	0.24%
2020/03/13	11	29.32	1	29.40	30.50	10	4,885	0.20%
2020/03/12	14	32.92	2	35.20	32.50	12	4,786	0.25%
2020/03/11	9	36.71	28	36.48	36.00	-19	4,664	-0.41%
2020/03/10	1	33.00	0	0.00	34.00	1	4,501	0.02%
2020/03/09	1	34.50	1	34.85	33.85	0	4,461	0.00%
2020/03/05	1	36.30	1	36.60	36.10	0	4,402	0.00%
2020/03/04	1	35.90	1	35.55	35.85	0	4,361	0.00%
2020/03/03	1	35.55	0	0.00	35.55	1	4,345	0.02%
2020/03/02	0	0.00	2	34.33	34.80	-2	4,346	-0.05%
2020/02/27	2	33.98	0	0.00	34.35	2	4,324	0.05%
2020/02/21	2	36.00	3	36.55	36.05	-1	4,250	-0.02%
2020/02/20	3	36.00	5	36.45	36.95	-2	4,202	-0.05%
2020/02/14	1	35.70	1	36.00	36.00	0	4,107	0.00%
2020/02/13	0	0.00	10	35.45	35.30	-10	4,068	-0.25%
2020/02/12	0	0.00	1	35.00	35.15	-1	4,048	-0.02%
2020/02/10	1	33.80	0	0.00	33.70	1	4,016	0.02%
2020/02/07	3	34.35	0	0.00	34.00	3	4,012	0.07%
2020/02/06	2	35.00	1	34.90	34.95	1	3,996	0.03%
2020/02/05	2	34.18	2	34.65	34.55	0	3,978	0.00%
2020/02/04	6	34.56	2	33.50	34.40	4	3,949	0.10%
2020/02/03	7	31.91	5	32.34	33.35	2	3,922	0.05%
2020/01/31	13	34.40	14	34.30	34.25	-1	3,872	-0.03%
2020/01/30	0	0.00	4	34.50	34.15	-4	3,855	-0.10%
2020/01/16	1	38.05	4	38.20	38.10	-3	3,723	-0.08%
2020/01/15	4	38.63	20	38.40	38.65	-16	3,685	-0.43%
2020/01/14	22	39.15	15	39.41	39.55	7	3,599	0.19%
2020/01/13	1	38.05	0	0.00	38.20	1	3,464	0.03%
2020/01/10	3	38.18	1	38.00	38.20	2	3,435	0.06%
2020/01/09	25	38.72	22	38.35	38.40	3	3,388	0.09%
2020/01/08	1	38.00	5	38.10	37.70	-4	3,270	-0.12%
2020/01/07	2	37.85	10	36.95	37.90	-8	3,176	-0.25%
2020/01/06	0	0.00	10	37.70	37.70	-10	3,108	-0.32%
2020/01/03	3	38.02	5	38.12	37.75	-2	3,076	-0.07%
2020/01/02	7	39.44	3	38.55	38.95	4	2,986	0.13%
2019/12/31	0	0.00	4	38.74	38.90	-4	2,842	-0.14%
2019/12/30	1	38.25	5	38.42	38.70	-4	2,813	-0.14%
2019/12/27	50	39.32	28	38.77	38.80	22	2,764	0.80%
2019/12/26	24	38.87	3	38.55	38.60	21	2,610	0.80%
2019/12/25	16	39.70	33.9	39.70	39.70	-17.9	2,519	-0.71%
2019/12/24	17	38.95	7	38.76	38.60	10	2,254	0.44%
2019/12/23	19	38.16	24	37.96	38.10	-5	2,078	-0.24%
2019/12/20	3	38.03	33	38.17	38.30	-30	2,003	-1.50%
2019/12/19	52	37.73	55.4	38.45	38.80	-3.4	1,924	-0.18%
2019/12/18	32	35.94	58	36.09	36.95	-26	1,432	-1.81%
2019/12/17	17	33.98	6	34.34	34.25	11	1,122	0.98%
2019/12/16	1	33.55	1	33.80	33.70	0	1,045	0.00%
2019/12/13	1	33.35	0	0.00	33.35	1	1,028	0.10%
2019/12/11	0	0.00	17	33.06	33.30	-17	980	-1.73%
2019/12/10	0	0.00	1	33.20	33.50	-1	956	-0.10%
2019/12/09	0	0.00	5.2	32.49	32.15	-5.2	957	-0.54%
2019/12/05	10	32.40	6	32.45	32.45	4	972	0.41%
2019/11/27	3	32.75	5	32.75	32.80	-2	1,156	-0.17%
2019/11/26	5	31.70	16	32.23	31.70	-11	1,133	-0.97%
2019/11/18	0	0.00	3	31.70	31.65	-3	1,160	-0.26%
2019/11/15	10	30.95	10	31.31	30.85	0	1,150	0.00%
2019/11/14	10	30.75	0	0.00	30.60	10	1,150	0.87%
2019/11/13	2	30.85	0	0.00	30.90	2	1,148	0.17%
2019/11/12	0	0.00	5	31.00	31.00	-5	1,149	-0.43%
2019/11/07	2	31.55	0	0.00	31.60	2	1,154	0.17%
2019/11/06	2	32.08	0	0.00	32.05	2	1,148	0.17%
2019/11/01	0	0.00	4.3	31.94	31.90	-4.3	1,152	-0.37%
2019/10/31	0	0.00	1	32.00	32.00	-1	1,160	-0.09%
2019/10/30	4	32.35	0	0.00	32.45	4	1,154	0.35%
2019/10/29	1	32.90	3	32.90	32.75	-2	1,160	-0.17%
2019/10/25	0	0.00	1	32.60	32.55	-1	1,185	-0.08%
2019/10/24	1	32.90	5	32.90	32.90	-4	1,219	-0.33%
2019/10/22	0	0.00	1	32.25	32.30	-1	1,286	-0.08%
2019/10/18	1	32.20	5	32.35	32.15	-4	1,320	-0.30%
2019/10/16	21.1	32.01	0	0.00	31.95	21.1	1,327	1.59%
2019/10/15	5	32.26	0	0.00	32.00	5	1,329	0.38%
2019/10/14	6	32.31	15	32.35	32.20	-9	1,352	-0.66%
2019/10/04	0	0.00	1	33.50	33.05	-1	1,512	-0.07%
2019/10/03	0	0.00	1	33.05	33.25	-1	1,513	-0.07%
2019/10/01	5	33.05	0	0.00	33.10	5	1,516	0.33%
2019/09/27	16	33.02	1	33.10	32.95	15	1,519	0.99%
2019/09/26	12	33.68	0	0.00	33.60	12	1,522	0.79%
2019/09/25	11	33.56	0	0.00	33.90	11	1,527	0.72%
2019/09/24	12	34.12	1	35.60	34.10	11	1,514	0.73%
2019/09/23	0	0.00	31	34.84	35.00	-31	1,484	-2.09%
2019/09/20	2	34.00	0	0.00	34.05	2	1,427	0.14%
2019/09/18	5	33.70	0	0.00	33.70	5	1,382	0.36%
2019/09/16	5	33.30	11	33.40	33.55	-6	1,354	-0.44%
2019/09/12	0	0.00	4	33.75	33.70	-4	1,348	-0.30%
2019/09/11	1	34.05	0	0.00	33.90	1	1,340	0.07%
2019/09/10	0	0.00	2	33.60	34.50	-2	1,292	-0.15%
2019/09/06	12	34.56	1	34.45	34.15	11	1,250	0.88%
2019/09/05	0	0.00	18	33.97	34.15	-18	1,194	-1.51%
2019/09/04	1	33.20	26	33.04	33.25	-25	1,084	-2.31%
2019/09/02	2	32.10	0	0.00	32.45	2	1,041	0.19%
2019/08/29	2	32.15	0	0.00	32.25	2	1,026	0.19%
2019/08/27	2	32.30	0	0.00	32.10	2	1,012	0.20%
2019/08/22	2	32.30	0	0.00	32.50	2	1,003	0.20%
2019/08/20	22	31.68	4	31.88	31.70	18	984	1.83%
2019/08/16	0	0.00	4	31.68	31.50	-4	985	-0.41%
2019/08/12	3	31.52	2	31.75	31.65	1	981	0.10%
2019/08/08	3	31.10	0	0.00	31.00	3	970	0.31%
2019/08/06	4	30.80	1	30.60	30.85	3	974	0.31%
2019/08/05	1	31.45	0	0.00	31.20	1	975	0.10%
2019/08/02	3	32.10	0	0.00	32.05	3	980	0.31%
2019/08/01	0	0.00	1	32.75	32.85	-1	984	-0.10%
2019/07/31	1	33.05	0	0.00	32.95	1	986	0.10%
2019/07/30	0	0.00	2	34.05	33.20	-2	980	-0.20%
2019/07/29	0	0.00	3	34.52	34.30	-3	959	-0.31%
2019/07/26	4	34.28	3	34.28	34.25	1	944	0.11%
2019/07/25	0	0.00	2	33.98	33.75	-2	909	-0.22%
2019/07/24	2	33.80	2	33.58	33.95	0	873	0.00%
2019/07/23	1	33.20	3	33.35	33.10	-2	844	-0.24%
2019/07/22	0	0.00	1	32.90	32.80	-1	825	-0.12%
2019/07/19	1	33.30	0	0.00	32.80	1	830	0.12%
2019/07/18	0	0.00	3	32.87	32.90	-3	828	-0.36%
2019/07/16	0	0.00	24	33.05	33.00	-24	980	-2.45%
2019/07/15	2	33.75	0	0.00	33.70	2	1,057	0.19%
2019/07/12	11	33.06	1	33.30	33.50	10	1,028	0.97%
2019/07/11	3	32.75	21	32.69	33.25	-18	998	-1.80%
2019/07/09	2	31.35	0	0.00	31.35	2	910	0.22%
2019/07/08	1	30.95	0	0.00	30.85	1	909	0.11%
2019/07/05	1	31.30	0	0.00	31.30	1	911	0.11%
2019/07/04	6	31.10	0	0.00	31.30	6	912	0.66%
2019/07/03	5	31.00	0	0.00	30.90	5	911	0.55%
2019/07/02	3	32.47	1	32.60	32.30	2	905	0.22%
2019/07/01	1	32.60	0	0.00	32.60	1	896	0.11%
2019/06/28	3	32.42	6	32.69	32.30	-3	892	-0.34%
2019/06/27	0	0.00	1	31.50	31.65	-1	864	-0.12%
2019/06/24	0	0.00	9	31.40	31.30	-9	875	-1.03%
2019/06/21	5	31.35	0	0.00	31.10	5	877	0.57%
2019/06/18	0	0.00	5	30.35	30.35	-5	901	-0.55%
2019/06/17	0	0.00	1	30.70	30.65	-1	909	-0.11%
2019/06/12	0	0.00	2	30.48	30.50	-2	942	-0.21%
2019/06/04	0	0.00	5	29.96	29.80	-5	951	-0.53%
2019/05/29	0	0.00	20	29.11	29.10	-20	959	-2.08%
2019/05/27	0	0.00	9	29.74	29.70	-9	1,002	-0.90%
2019/05/24	0	0.00	5	29.40	29.45	-5	1,008	-0.50%
2019/05/23	0	0.00	27	29.40	29.10	-27	1,022	-2.64%
2019/05/21	7	29.80	7	29.95	29.90	0	1,031	0.00%
2019/05/17	5	30.40	0	0.00	29.95	5	1,052	0.47%
2019/05/13	0	0.00	1	30.30	30.10	-1	1,081	-0.09%
2019/05/09	4	31.51	0	0.00	31.10	4	1,069	0.37%
2019/05/08	1	32.20	0	0.00	32.35	1	1,055	0.09%
2019/05/07	10	32.68	1	32.70	32.65	9	1,074	0.84%
2019/05/06	12	32.85	0	0.00	32.65	12	1,079	1.11%
2019/05/03	0	0.00	13	33.35	33.35	-13	1,075	-1.21%
2019/05/02	13	32.56	1	32.65	32.80	12	1,073	1.12%
2019/04/30	10	32.35	0	0.00	32.65	10	1,075	0.93%
2019/04/29	3	32.80	0	0.00	32.50	3	1,075	0.28%
2019/04/26	11	33.31	1	33.40	33.40	10	1,063	0.94%
2019/04/25	1	33.95	11	33.86	33.90	-10	1,099	-0.91%
2019/04/24	13	33.58	0	0.00	33.60	13	1,102	1.18%
2019/04/23	21	34.16	2	34.40	34.15	19	1,086	1.75%
2019/04/22	12	35.06	39	35.13	34.90	-27	1,043	-2.59%
2019/04/19	11	34.04	28	33.69	34.35	-17	904	-1.88%
2019/04/18	20	32.60	0	0.00	32.30	20	797	2.51%
2019/04/16	1	32.00	0	0.00	32.05	1	775	0.13%
2019/04/15	10	32.35	0	0.00	32.00	10	772	1.29%
2019/04/12	3	32.02	1	32.15	32.05	2	768	0.26%
2019/04/11	10	32.65	0	0.00	32.35	10	768	1.30%
2019/04/10	10	32.70	1	33.00	33.05	9	759	1.18%
2019/04/08	2	33.15	8	33.16	33.05	-6	754	-0.80%
2019/04/03	0	0.00	2	32.75	32.85	-2	744	-0.27%
2019/04/02	1	32.35	2	32.33	32.50	-1	741	-0.13%
2019/04/01	0	0.00	6	31.74	32.00	-6	733	-0.82%
2019/03/29	6	31.66	5	31.65	31.55	1	724	0.14%
2019/03/28	25	31.85	0	0.00	31.90	25	722	3.46%
2019/03/27	3	31.97	0	0.00	32.05	3	719	0.42%
2019/03/26	0.4	32.20	0	0.00	32.30	0.4	717	0.06%
2019/03/25	0	0.00	12	32.30	32.30	-12	729	-1.65%
2019/03/22	15	33.05	2	33.05	32.95	13	727	1.79%
2019/03/21	0	0.00	1	32.85	32.85	-1	715	-0.14%
2019/03/20	16	32.62	11	32.62	32.85	5	705	0.71%
2019/03/19	23	32.67	20	32.70	32.65	3	705	0.43%
2019/03/15	0	0.00	3	33.37	32.75	-3	689	-0.43%
2019/03/14	23	33.16	0	0.00	33.20	23	686	3.35%
2019/03/12	2	33.40	0	0.00	33.25	2	708	0.28%
2019/03/11	0	0.00	1	33.00	33.05	-1	717	-0.14%
2019/03/05	0	0.00	2	33.75	33.80	-2	787	-0.25%
2019/03/04	2	34.00	0	0.00	34.05	2	789	0.25%
2019/02/26	11	34.05	5	35.11	34.00	6	786	0.76%
2019/02/25	4	33.85	2	33.80	34.00	2	760	0.26%
2019/02/22	2	34.15	21	34.00	33.70	-19	757	-2.51%
2019/02/21	3	33.48	0	0.00	33.70	3	743	0.40%
2019/02/20	12	33.58	0	0.00	33.40	12	736	1.63%
2019/02/19	20	33.58	0	0.00	33.40	20	738	2.71%
2019/02/14	11	33.06	0	0.00	33.30	11	722	1.52%
2019/02/12	0	0.00	1	32.85	33.50	-1	707	-0.14%
2019/01/28	0	0.00	1	32.30	32.65	-1	686	-0.15%
2019/01/25	0.4	31.90	0	0.00	31.95	0.4	678	0.06%
2019/01/22	0	0.00	4	31.48	31.45	-4	690	-0.58%
2019/01/21	15	31.90	0	0.00	31.50	15	693	2.16%
2019/01/18	0	0.00	1	31.65	31.90	-1	697	-0.14%
2019/01/17	5	31.72	0	0.00	31.75	5	708	0.71%
2019/01/16	1	31.10	0	0.00	31.05	1	663	0.15%
2019/01/09	1	30.20	1	30.35	30.30	0	692	0.00%
2019/01/07	1	29.80	0	0.00	29.75	1	702	0.14%
2018/12/28	0	0.00	2	30.05	30.05	-2	789	-0.25%
2018/12/25	1	29.60	2	29.85	30.00	-1	826	-0.12%
2018/12/22	0.4	30.25	0	0.00	30.15	0.4	830	0.05%
2018/12/21	1	29.90	0	0.00	30.15	1	833	0.12%
2018/12/14	0	0.00	10	31.55	31.55	-10	853	-1.17%
2018/12/13	0	0.00	3	31.85	31.95	-3	856	-0.35%
2018/12/10	0	0.00	10	31.30	31.60	-10	868	-1.15%
2018/11/28	0	0.00	5	31.75	32.10	-5	930	-0.54%
2018/11/22	2	30.95	8	31.20	30.80	-6	906	-0.66%
2018/11/20	0	0.00	0	30.75	30.75	0	929	0.00%
2018/11/16	0	0.00	1	30.50	30.55	-1	926	-0.11%
2018/11/09	8	30.75	0	0.00	30.55	8	983	0.81%
2018/11/08	1	31.10	0	0.00	30.90	1	1,006	0.10%
2018/11/01	3	30.30	0	0.00	30.35	3	1,103	0.27%
2018/10/18	0	0.00	5	30.00	30.15	-5	1,167	-0.43%
2018/10/15	0	0.00	4	30.10	30.10	-4	1,198	-0.33%
2018/10/12	1	29.30	0	0.00	29.80	1	1,206	0.08%
2018/10/11	0	0.00	1	28.45	28.80	-1	1,265	-0.08%
2018/10/09	0	0.00	2	31.40	31.55	-2	1,223	-0.16%
2018/10/05	1	31.25	0	0.00	31.25	1	1,237	0.08%
2018/10/04	2	32.78	0	0.00	32.75	2	1,221	0.16%
2018/10/03	0	0.00	7	33.68	33.50	-7	1,250	-0.56%
2018/10/02	0	0.00	1	33.65	33.65	-1	1,253	-0.08%
2018/10/01	0	0.00	1	33.55	33.60	-1	1,261	-0.08%
2018/09/27	1	33.20	0	0.00	33.25	1	1,298	0.08%
2018/09/25	3	33.35	1	33.80	33.95	2	1,368	0.15%
2018/09/21	3	33.50	0	0.00	33.60	3	1,403	0.21%
2018/09/20	3	33.83	0	0.00	33.80	3	1,395	0.22%
2018/09/18	0	0.00	10	33.40	33.35	-10	1,395	-0.72%
2018/09/13	0	0.00	3	32.60	33.20	-3	1,441	-0.21%
2018/09/12	1	32.60	0	0.00	32.85	1	1,449	0.07%
2018/09/10	3	33.45	4	31.88	31.20	-1	1,445	-0.07%
2018/09/06	1	35.55	18	35.60	35.60	-17	1,416	-1.20%
2018/08/31	0	0.00	10	36.65	36.75	-10	1,514	-0.66%
2018/08/30	6	36.68	5	36.60	36.55	1	1,538	0.07%
2018/08/28	3	36.95	0	0.00	36.55	3	1,712	0.18%
2018/08/27	0	0.00	1	36.00	36.35	-1	1,823	-0.05%
2018/08/22	1.2	35.80	0	0.00	35.80	1.2	1,915	0.06%
2018/08/21	4	35.49	3	35.80	36.10	1	1,990	0.05%
2018/08/16	0	0.00	10	36.60	36.50	-10	2,032	-0.49%
2018/08/15	0	0.00	12	36.60	36.55	-12	2,061	-0.58%
2018/08/14	1	37.30	1	36.75	37.35	0	2,134	0.00%
2018/08/13	0	0.00	22	37.61	37.00	-22	2,157	-1.02%
2018/08/10	0	0.00	13	38.85	38.80	-13	2,134	-0.61%
2018/08/09	0	0.00	3	39.25	39.15	-3	2,203	-0.14%
2018/08/08	3	39.00	10	39.10	39.15	-7	2,261	-0.31%
2018/08/06	6	39.43	2	39.20	39.40	4	2,294	0.17%
2018/08/02	15	38.75	0	0.00	38.10	15	2,405	0.62%
2018/08/01	3	38.70	2	38.70	38.75	1	2,430	0.04%
2018/07/31	0	0.00	1	38.35	38.35	-1	2,515	-0.04%
2018/07/30	10	38.40	1	38.05	38.05	9	2,540	0.35%
2018/07/27	0	0.00	1	38.45	38.55	-1	2,552	-0.04%
2018/07/26	1	38.20	0	0.00	38.20	1	2,558	0.04%
2018/07/25	0	0.00	3	38.07	38.25	-3	2,566	-0.12%
2018/07/24	0	0.00	16	37.21	37.55	-16	2,570	-0.62%
2018/07/23	1	37.30	0	0.00	37.10	1	2,586	0.04%
2018/07/20	0	0.00	2	38.35	37.90	-2	2,597	-0.08%
2018/07/19	20	38.47	2	38.40	38.20	18	2,624	0.69%
2018/07/18	9	39.43	53	38.89	38.50	-44	2,653	-1.66%
2018/07/17	0	0.00	1	37.70	37.95	-1	2,617	-0.04%
2018/07/16	3	37.77	1	38.20	37.50	2	2,651	0.08%
2018/07/13	3	38.18	0	0.00	38.15	3	2,682	0.11%
2018/07/12	0	0.00	8	37.80	37.90	-8	2,716	-0.29%
2018/07/11	13	38.00	12	37.97	37.60	1	2,760	0.04%
2018/07/10	0	0.00	7	37.00	37.30	-7	2,759	-0.25%
2018/07/09	0	0.00	2	36.55	36.70	-2	2,782	-0.07%
2018/07/06	2	36.10	1	36.00	36.10	1	2,858	0.03%
2018/07/05	2	37.00	15	37.04	36.55	-13	3,007	-0.43%
2018/07/04	3	37.72	20	37.57	37.55	-17	3,059	-0.56%
2018/07/03	6	40.13	0	0.00	39.45	6	3,067	0.20%
2018/07/02	0	0.00	1	41.05	40.50	-1	3,081	-0.03%
2018/06/29	0	0.00	1	40.10	40.30	-1	3,085	-0.03%
2018/06/28	1	39.85	0	0.00	39.60	1	3,092	0.03%
2018/06/27	0	0.00	2	39.75	39.55	-2	3,149	-0.06%
2018/06/26	1	39.30	0	0.00	39.30	1	3,177	0.03%
2018/06/25	0	0.00	3	40.27	40.10	-3	3,183	-0.09%
2018/06/22	1	40.40	0	0.00	40.25	1	3,276	0.03%
2018/06/21	0	0.00	2	41.10	40.80	-2	3,344	-0.06%
2018/06/20	0	0.00	1	40.30	40.55	-1	3,474	-0.03%
2018/06/19	9	40.60	5	40.65	40.45	4	3,710	0.11%
2018/06/14	7	41.20	0	0.00	41.00	7	4,248	0.16%
2018/06/13	0	0.00	1	41.90	41.85	-1	4,247	-0.02%
2018/06/12	0	0.00	3	42.17	41.75	-3	4,299	-0.07%
2018/06/11	0.3	41.70	6	41.84	41.70	-5.7	4,549	-0.12%
2018/06/08	1	42.05	0	0.00	42.05	1	4,639	0.02%
2018/06/07	0	0.00	7	42.64	42.55	-7	4,753	-0.15%
2018/06/06	3	42.65	5	42.70	42.50	-2	4,950	-0.04%
2018/06/05	37	43.45	17	43.04	42.70	20	5,044	0.40%
2018/06/04	2	43.05	5	43.39	44.35	-3	5,171	-0.06%
2018/06/01	0	0.00	11	41.86	42.00	-11	5,628	-0.20%
2018/05/31	2	41.93	0	0.00	41.80	2	5,811	0.03%
2018/05/29	33	42.71	12	43.10	42.55	21	5,735	0.37%
2018/05/28	1	41.80	1	42.00	42.05	0	5,665	0.00%
2018/05/23	0	0.00	3	42.22	41.75	-3	5,688	-0.05%
2018/05/22	31	42.59	22	41.75	41.65	9	5,664	0.16%
2018/05/21	0	0.00	2	41.60	41.50	-2	5,630	-0.04%
2018/05/18	4	41.40	1	41.35	41.15	3	5,631	0.05%
2018/05/17	1	41.55	14	41.49	41.65	-13	5,644	-0.23%
2018/05/16	1	41.40	21	41.26	41.40	-20	5,580	-0.36%
2018/05/15	11	40.46	13	40.59	40.30	-2	5,535	-0.04%
2018/05/14	5	40.22	4	40.70	40.30	1	5,612	0.02%
2018/05/11	22	41.02	6	41.03	40.95	16	5,607	0.29%
2018/05/10	5	41.66	13	41.59	41.95	-8	5,547	-0.14%
2018/05/09	1	40.40	0	0.00	40.25	1	5,468	0.02%
2018/05/08	2	40.20	19	40.44	40.90	-17	5,465	-0.31%
2018/05/07	2	39.10	2	39.00	39.00	0	5,415	0.00%
2018/05/04	0	0.00	13	39.16	39.15	-13	5,456	-0.24%
2018/05/03	1	39.05	10	38.50	38.50	-9	5,488	-0.16%
2018/05/02	20	38.99	0	0.00	38.80	20	5,539	0.36%
2018/04/30	0	0.00	2	38.95	38.90	-2	5,559	-0.04%
2018/04/27	0	0.00	3	38.83	38.90	-3	5,670	-0.05%
2018/04/26	3	38.78	7	39.06	38.55	-4	5,824	-0.07%
2018/04/25	2	38.85	0	0.00	38.90	2	5,818	0.03%
2018/04/24	14	39.52	2	39.23	38.60	12	5,838	0.21%
2018/04/23	9	39.98	0	0.00	39.65	9	5,962	0.15%
2018/04/20	24	40.64	0	0.00	40.40	24	5,984	0.40%
2018/04/19	2	41.15	8	41.86	41.50	-6	5,956	-0.10%
2018/04/18	12	41.03	1	41.05	40.85	11	5,928	0.19%
2018/04/17	3	41.40	1	41.80	40.75	2	5,914	0.03%
2018/04/16	20	42.02	0	0.00	41.80	20	5,889	0.34%
2018/04/13	1	42.30	1	42.30	42.25	0	5,884	0.00%
2018/04/12	38	42.20	1	42.10	42.00	37	5,903	0.63%
2018/04/11	2	42.78	0	0.00	42.75	2	5,869	0.03%
2018/04/10	3	44.12	2	43.80	44.25	1	5,759	0.02%
2018/04/09	11	43.69	9	43.95	43.95	2	5,782	0.03%
2018/04/03	9	44.09	1	43.70	43.60	8	5,773	0.14%
2018/04/02	1	45.00	1	44.40	44.55	0	5,760	0.00%
2018/03/31	1	44.65	0	0.00	44.40	1	5,743	0.02%
2018/03/30	2	44.50	4	44.55	44.20	-2	5,736	-0.03%
2018/03/29	0	0.00	5	44.10	44.50	-5	5,694	-0.09%
2018/03/28	1	44.35	2	44.68	44.10	-1	5,666	-0.02%
2018/03/27	9	44.99	2	45.38	44.60	7	5,638	0.12%
2018/03/26	10	43.85	14	44.39	44.40	-4	5,569	-0.07%
2018/03/23	18	43.46	7	43.59	43.80	11	5,544	0.20%
2018/03/22	44	47.17	10	47.55	46.30	34	5,442	0.62%
2018/03/21	22	48.95	38	48.90	48.50	-16	5,236	-0.31%
2018/03/20	1	45.80	4	46.18	46.25	-3	4,730	-0.06%
2018/03/19	5	46.01	8	46.25	45.60	-3	4,719	-0.06%
2018/03/16	5	46.47	13	46.25	46.05	-8	4,718	-0.17%
2018/03/15	14	47.29	30	47.44	46.75	-16	4,697	-0.34%
2018/03/14	4	46.74	3	46.80	47.15	1	4,481	0.02%
2018/03/13	9	46.83	5	46.76	46.60	4	4,445	0.09%
2018/03/12	30	47.04	25	46.63	46.20	5	4,360	0.11%
2018/03/09	1	46.50	3	46.00	46.90	-2	4,201	-0.05%
2018/03/08	1	45.50	9	46.61	45.90	-8	4,116	-0.19%
2018/03/07	71	47.46	45	46.60	44.80	26	3,895	0.67%
2018/03/06	2	44.80	7	45.61	46.05	-5	3,375	-0.15%
2018/02/27	0	0.00	1	43.35	42.10	-1	3,681	-0.03%
2018/02/26	0	0.00	5	43.15	43.00	-5	3,719	-0.13%
2018/02/23	5	42.60	5	42.20	42.05	0	3,770	0.00%
2018/02/22	11	41.18	0	0.00	41.75	11	3,858	0.29%
2018/02/21	2	41.55	47	41.52	41.55	-45	3,881	-1.16%
2018/02/12	2	40.10	0	0.00	40.10	2	3,863	0.05%
2018/02/09	10	37.70	3	38.15	39.40	7	3,990	0.18%
2018/02/08	3	40.83	38	40.75	40.95	-35	4,081	-0.86%
2018/02/07	2	41.10	1	41.10	41.00	1	4,120	0.02%
2018/02/06	3	39.98	1	39.20	39.80	2	4,188	0.05%
2018/02/05	1	43.00	5	42.65	42.95	-4	4,247	-0.09%
2018/02/02	0	0.00	10	44.52	44.55	-10	4,296	-0.23%
2018/02/01	1	44.70	2	45.20	44.40	-1	4,426	-0.02%
2018/01/31	3	44.65	1	44.65	44.65	2	4,595	0.04%
2018/01/30	1	44.50	0	0.00	44.65	1	4,746	0.02%
2018/01/29	0	0.00	10	45.80	46.10	-10	4,769	-0.21%
2018/01/26	9	44.20	21	45.64	45.80	-12	4,823	-0.25%
2018/01/25	15	45.49	7	45.60	44.90	8	4,951	0.16%
2018/01/24	11	44.53	12	44.80	44.90	-1	5,223	-0.02%
2018/01/23	14	45.91	3	46.07	45.00	11	5,423	0.20%
2018/01/22	11	45.83	12	45.34	46.05	-1	5,406	-0.02%
2018/01/19	5	44.05	11	44.23	44.20	-6	5,460	-0.11%
2018/01/18	7	44.11	5	44.00	43.90	2	5,588	0.04%
2018/01/17	5	44.54	7	44.74	44.30	-2	5,933	-0.03%
2018/01/16	13	44.01	3	44.05	44.00	10	5,905	0.17%
2018/01/12	0	0.00	10	42.85	43.15	-10	6,429	-0.16%
2018/01/11	1	42.40	5	41.95	42.40	-4	6,667	-0.06%
2018/01/10	1	42.85	31	42.37	42.25	-30	7,143	-0.42%
2018/01/09	0	0.00	3	43.05	43.10	-3	7,849	-0.04%
2018/01/08	0	0.00	1	43.20	43.05	-1	8,475	-0.01%
2018/01/05	0	0.00	2	43.95	43.70	-2	8,609	-0.02%
2018/01/04	0	0.00	2	43.80	43.95	-2	8,623	-0.02%
2018/01/03	2	43.20	0	0.00	43.45	2	8,704	0.02%

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

元大-新莊券商分點個股進出
元大-新莊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

元大-新莊 券商分點個股進出 元大-新莊 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

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析