晶豪科 (3006)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	86.80	5.1	87.57	88.50	-4.1	6,699	-0.06%
2024/04/26	3.3	87.48	4	87.07	87.00	-0.7	6,709	-0.01%
2024/04/25	7.1	86.11	9.4	86.81	86.80	-2.3	6,717	-0.03%
2024/04/24	10.4	83.17	13.1	84.37	85.40	-2.7	6,684	-0.04%
2024/04/23	6	78.78	6.1	79.70	80.50	-0.1	6,682	0.00%
2024/04/22	6	76.70	0	0.00	76.10	6	6,654	0.09%
2024/04/19	6.3	78.96	3	79.60	79.10	3.3	6,756	0.05%
2024/04/18	1.1	81.56	1	82.40	82.10	0.1	6,728	0.00%
2024/04/17	3	82.33	0	82.70	82.00	3	6,817	0.04%
2024/04/16	7.3	81.90	2	80.80	81.40	5.3	6,820	0.08%
2024/04/15	3.5	86.11	0	86.30	85.40	3.5	6,819	0.05%
2024/04/12	0	0.00	4	88.28	87.80	-4	6,916	-0.06%
2024/04/11	10.5	86.94	2	87.05	86.80	8.5	6,958	0.12%
2024/04/10	10.5	88.30	15	87.80	87.80	-4.5	7,129	-0.06%
2024/04/09	10	86.76	10	86.75	85.50	0	7,168	0.00%
2024/04/08	1	85.80	0	0.00	85.90	1	7,283	0.01%
2024/04/03	3	85.90	0	0.00	86.10	3	7,939	0.04%
2024/04/02	4	87.75	1	87.10	87.00	3	8,545	0.04%
2024/04/01	1	87.70	2	88.05	87.70	-1	9,381	-0.01%
2024/03/29	3	87.67	1	87.30	86.90	2	9,821	0.02%
2024/03/28	0	0.00	4	87.80	87.50	-4	9,982	-0.04%
2024/03/27	12	88.26	2	89.20	88.10	10	10,472	0.10%
2024/03/26	2	87.50	4	88.33	86.90	-2	10,622	-0.02%
2024/03/25	5.1	89.94	7	89.87	89.00	-1.9	10,817	-0.02%
2024/03/22	11	91.02	13.2	89.45	91.30	-2.2	11,127	-0.02%
2024/03/21	10	87.24	10	87.60	87.50	0	11,590	0.00%
2024/03/20	10	84.70	0	0.00	84.50	10	11,993	0.08%
2024/03/19	2	85.50	1.1	85.27	85.30	0.9	12,189	0.01%
2024/03/18	0.2	85.50	3	85.30	86.30	-2.8	12,273	-0.02%
2024/03/15	2.2	85.27	2	84.45	84.30	0.2	12,360	0.00%
2024/03/14	6	85.22	11	85.20	84.20	-5	12,542	-0.04%
2024/03/13	6	86.12	4	86.50	85.70	2	12,709	0.02%
2024/03/12	4.3	87.14	0	0.00	87.60	4.3	12,730	0.03%
2024/03/11	3	87.97	0	88.50	88.10	3	12,730	0.02%
2024/03/08	18.2	87.53	19.6	86.93	86.20	-1.4	12,738	-0.01%
2024/03/07	12	93.78	3.6	92.31	91.60	8.4	12,498	0.07%
2024/03/06	5	95.16	6	95.12	94.20	-1	12,427	-0.01%
2024/03/05	21	96.99	4	98.00	96.00	17	12,475	0.14%
2024/03/04	60.1	100.75	41.1	99.96	97.80	19	12,374	0.15%
2024/03/01	14.7	96.85	62	97.15	97.70	-47.3	11,957	-0.40%
2024/02/29	1	91.30	2	92.11	93.50	-1	11,675	-0.01%
2024/02/27	3	91.73	4	92.98	91.40	-1	12,013	-0.01%
2024/02/26	1	90.90	5	90.88	90.90	-4	12,614	-0.03%
2024/02/23	17.1	93.71	11.6	94.18	91.50	5.5	12,676	0.04%
2024/02/22	6	93.47	1	93.30	93.00	5	12,679	0.04%
2024/02/21	6.6	94.70	17	94.66	94.20	-10.4	12,772	-0.08%
2024/02/20	1	94.50	2	94.25	93.00	-1	12,820	-0.01%
2024/02/19	4	93.63	1	93.30	93.70	3	13,057	0.02%
2024/02/16	1	93.10	0	93.00	93.00	1	13,362	0.01%
2024/02/15	3	93.00	21	92.33	93.10	-18	13,637	-0.13%
2024/02/05	5	89.96	1	90.80	90.00	4	13,778	0.03%
2024/02/02	4	92.20	2	91.00	91.00	2	13,828	0.01%
2024/02/01	5	92.92	9.1	92.62	92.40	-4.1	13,835	-0.03%
2024/01/31	3	91.63	5	92.32	92.20	-2	13,903	-0.01%
2024/01/30	5	92.08	1	91.70	91.90	4	13,939	0.03%
2024/01/29	4.1	92.80	0	93.00	92.80	4.1	14,016	0.03%
2024/01/26	0	92.10	0	0.00	92.80	0	14,142	0.00%
2024/01/25	4	92.35	1	92.20	92.10	3	14,364	0.02%
2024/01/24	14	95.55	3.1	95.50	93.10	10.9	14,438	0.08%
2024/01/23	5	93.88	4	94.88	94.20	1	14,383	0.01%
2024/01/22	6	92.23	15	93.06	93.90	-9	14,346	-0.06%
2024/01/19	0	0.00	1	91.50	91.20	-1	14,326	-0.01%
2024/01/18	2	88.75	2	89.30	89.80	0	14,408	0.00%
2024/01/17	19	90.54	1	91.00	89.10	18	14,443	0.12%
2024/01/16	1	92.90	7	92.41	92.10	-6	14,495	-0.04%
2024/01/15	1.1	94.12	13	92.61	94.00	-11.9	14,638	-0.08%
2024/01/12	0.5	91.00	2.4	91.45	90.30	-1.9	14,669	-0.01%
2024/01/11	9.3	91.24	12.4	91.45	91.90	-3.2	14,781	-0.02%
2024/01/10	5	90.72	3	90.93	90.90	2	14,929	0.01%
2024/01/09	7	91.30	6.3	92.00	91.00	0.7	15,123	0.00%
2024/01/08	21	92.59	14	92.91	91.50	7	15,235	0.05%
2024/01/05	6.2	94.58	4	94.30	94.10	2.2	15,400	0.01%
2024/01/04	16.1	94.71	9.1	94.08	93.80	7	15,901	0.04%
2024/01/03	22.3	94.86	6	95.22	95.90	16.3	16,468	0.10%
2024/01/02	15.3	96.67	1	96.20	95.80	14.3	16,879	0.08%
2023/12/29	64.3	100.79	24	101.74	98.00	40.3	16,973	0.24%
2023/12/28	52	106.94	43	106.50	106.50	9	16,790	0.05%
2023/12/27	54.2	103.98	104	104.03	106.50	-49.8	16,505	-0.30%	大賣/
2023/12/26	21	98.94	36	99.37	99.00	-15	15,713	-0.10%
2023/12/25	26	98.48	17	97.81	97.30	9	15,376	0.06%
2023/12/22	47	97.71	51.4	97.11	97.10	-4.4	15,220	-0.03%
2023/12/21	27	94.03	32	94.51	94.90	-5	14,733	-0.03%
2023/12/20	19.7	95.24	8	93.85	93.20	11.7	14,532	0.08%
2023/12/19	33.3	96.65	13	96.34	96.00	20.3	14,283	0.14%
2023/12/18	49	98.52	53.1	99.07	98.60	-4.1	13,939	-0.03%
2023/12/15	46.1	96.95	55.1	97.01	96.20	-9	13,327	-0.07%
2023/12/14	12.4	94.55	13	95.88	94.10	-0.6	12,871	0.00%
2023/12/13	3.2	94.96	7	95.70	94.20	-3.8	12,751	-0.03%
2023/12/12	10.3	95.18	11	94.57	94.50	-0.7	12,899	-0.01%
2023/12/11	14	94.74	25.1	95.11	94.90	-11.1	13,012	-0.08%
2023/12/08	31.2	93.16	38.1	93.89	92.80	-6.9	12,840	-0.05%
2023/12/07	9	92.53	8	91.15	90.80	1	12,642	0.01%
2023/12/06	4	91.55	5	91.98	93.20	-1	12,616	-0.01%
2023/12/05	9	90.75	0	0.00	90.00	9	12,628	0.07%
2023/12/04	8.1	92.45	5	91.80	91.30	3.1	12,807	0.02%
2023/12/01	12.1	93.09	2	92.50	92.50	10.1	12,827	0.08%
2023/11/30	18	94.99	13	95.02	94.50	5	12,799	0.04%
2023/11/29	8.2	94.56	7	94.53	94.60	1.2	12,692	0.01%
2023/11/28	13	91.98	17	93.34	94.60	-4	12,595	-0.03%
2023/11/27	15.2	91.56	22	90.92	90.50	-6.8	12,468	-0.05%
2023/11/24	53.3	95.50	34	94.96	93.60	19.3	12,281	0.16%
2023/11/23	79	100.16	61.6	99.79	97.80	17.4	11,856	0.15%
2023/11/22	1	93.50	4	95.00	95.40	-3	11,103	-0.03%
2023/11/21	16.2	95.34	18	95.77	94.10	-1.8	11,002	-0.02%
2023/11/20	10	96.48	8	96.49	95.90	2	10,868	0.02%
2023/11/17	11	94.92	9.3	95.91	96.70	1.7	10,684	0.02%
2023/11/16	18.3	96.66	13	96.90	94.60	5.3	10,505	0.05%
2023/11/15	10	96.40	28.1	97.04	95.10	-18	10,204	-0.18%
2023/11/14	34	94.64	22.1	94.83	94.80	11.9	9,805	0.12%
2023/11/13	10	93.62	28.2	94.27	94.40	-18.2	9,481	-0.19%
2023/11/10	23	92.34	16.1	90.42	90.00	7	9,262	0.08%
2023/11/09	10.1	91.67	8	90.51	90.30	2.1	9,186	0.02%
2023/11/08	14.3	93.34	5	92.02	91.60	9.3	9,185	0.10%
2023/11/07	8	93.90	10	93.70	93.90	-2	9,080	-0.02%
2023/11/06	7	92.84	7.2	93.30	93.50	-0.2	9,014	0.00%
2023/11/03	6.1	91.85	7.5	91.85	92.60	-1.4	8,903	-0.02%
2023/11/02	18	90.88	9.1	91.25	91.40	8.9	8,743	0.10%
2023/11/01	6.1	87.03	8	87.12	86.90	-2	8,490	-0.02%
2023/10/31	10	86.54	10	84.68	83.90	0	8,387	0.00%
2023/10/30	5	86.58	6	87.09	86.30	-1	8,340	-0.01%
2023/10/27	12.3	86.03	4	85.88	85.60	8.3	8,296	0.10%
2023/10/26	21.1	87.74	15	87.74	86.80	6.1	8,238	0.07%
2023/10/25	7	92.44	5	93.12	91.00	2	8,206	0.02%
2023/10/24	6	92.38	8	92.83	92.80	-2	8,170	-0.02%
2023/10/23	7	93.97	7	94.02	93.20	0	8,034	0.00%
2023/10/20	9	91.76	12	92.84	93.90	-3	7,842	-0.04%
2023/10/19	6	92.25	7	92.27	92.00	-1	7,676	-0.01%
2023/10/18	14	93.23	12.9	92.83	92.80	1.2	7,555	0.02%
2023/10/17	28	94.99	29.1	94.72	93.30	-1.1	7,316	-0.01%
2023/10/16	15.1	95.60	14	94.23	93.90	1.1	7,106	0.02%
2023/10/13	17	96.22	22.1	97.19	97.20	-5	6,938	-0.07%
2023/10/12	23	95.30	31	96.71	97.10	-8	6,667	-0.12%
2023/10/11	34	96.00	41	95.67	93.70	-7	6,107	-0.11%
2023/10/06	33	92.92	35	92.95	94.40	-2	5,365	-0.04%
2023/10/05	19	87.88	15	86.89	86.70	4	4,757	0.08%
2023/10/04	39	88.01	31.1	87.31	86.70	8	4,523	0.18%
2023/10/03	16	84.77	56.3	86.78	90.00	-40.3	4,052	-0.99%
2023/10/02	0	0.00	2	80.72	81.90	-2	3,790	-0.05%
2023/09/28	11	78.28	1	77.80	77.50	10	3,717	0.27%
2023/09/27	0	0.00	2	81.30	81.50	-2	3,621	-0.06%
2023/09/26	3.2	83.53	2	81.50	81.50	1.2	3,628	0.03%
2023/09/25	6	84.33	4.1	84.30	84.40	2	3,647	0.05%
2023/09/22	2.1	83.04	1.1	83.70	83.90	1	3,658	0.03%
2023/09/21	3.1	83.19	2	83.10	83.10	1.1	3,731	0.03%
2023/09/20	10.2	85.13	2	83.80	83.80	8.2	3,726	0.22%
2023/09/19	6	86.15	2	85.40	85.30	4	3,716	0.11%
2023/09/18	11.1	86.95	3	86.50	86.50	8	3,687	0.22%
2023/09/15	9	87.49	26	87.60	88.00	-17	3,669	-0.46%
2023/09/14	3	84.03	6.2	84.26	84.40	-3.2	3,468	-0.09%
2023/09/13	7	82.13	5	81.50	81.10	2	3,336	0.06%
2023/09/12	1	81.80	11.3	80.83	82.10	-10.3	3,409	-0.30%
2023/09/11	3	82.27	5	83.00	81.40	-2	3,421	-0.06%
2023/09/08	8	82.47	6	82.08	81.10	2	3,384	0.06%
2023/09/07	3	80.30	43.2	81.08	82.60	-40.2	3,366	-1.19%
2023/09/06	15	79.70	43	79.86	79.10	-28	3,141	-0.89%
2023/09/05	4	77.57	5.3	77.59	78.00	-1.3	3,091	-0.04%
2023/09/04	5	76.04	4	76.18	75.90	1	3,127	0.03%
2023/09/01	6	76.05	9	76.02	75.90	-3	3,179	-0.09%
2023/08/31	4.2	75.61	5.3	75.01	74.60	-1.2	3,227	-0.04%
2023/08/30	4	74.07	3	74.10	74.00	1	3,237	0.03%
2023/08/28	0.5	70.40	0.5	70.00	70.00	0	3,396	0.00%
2023/08/25	0	0.00	1	69.90	70.40	-1	3,864	-0.03%
2023/08/23	0	70.30	0	0.00	70.50	0	4,358	0.00%
2023/08/22	3	70.30	1	70.00	70.00	2	4,483	0.04%
2023/08/18	3	71.50	0	0.00	70.80	3	4,585	0.07%
2023/08/17	3.1	70.08	3	71.50	71.50	0.1	4,649	0.00%
2023/08/16	0	70.10	0	0.00	70.20	0	4,748	0.00%
2023/08/15	1	69.70	0	0.00	70.00	1	4,851	0.02%
2023/08/14	10.1	68.82	0	0.00	68.30	10.1	5,012	0.20%
2023/08/11	15	73.64	1	73.40	73.50	14	5,246	0.27%
2023/08/10	10	74.50	1	74.40	74.30	9	5,432	0.17%
2023/08/09	1	77.79	1	76.10	76.30	0	5,468	0.00%
2023/08/08	2	76.55	0	0.00	76.50	2	5,589	0.04%
2023/08/07	1	76.80	1	76.30	77.40	0	5,980	0.00%
2023/08/04	2.3	76.63	2	77.10	76.90	0.3	6,023	0.01%
2023/08/02	8	77.45	3	79.30	76.70	5	6,144	0.08%
2023/08/01	3	79.53	6	78.73	78.70	-3	6,218	-0.05%
2023/07/31	24	78.83	2.3	79.10	78.00	21.7	6,274	0.35%
2023/07/28	7.2	78.78	4	79.60	78.70	3.2	6,365	0.05%
2023/07/27	1	77.10	5	76.54	77.30	-4	6,376	-0.06%
2023/07/26	12	73.98	2	73.30	73.40	10	6,357	0.16%
2023/07/25	0.2	75.50	0	0.00	75.60	0.2	6,422	0.00%
2023/07/24	4	75.77	2	75.10	75.10	2	6,526	0.03%
2023/07/21	7	77.01	3	77.60	77.50	4	6,553	0.06%
2023/07/20	3	77.20	4	78.45	78.40	-1	6,608	-0.02%
2023/07/19	1	77.70	0	0.00	77.20	1	6,638	0.02%
2023/07/18	1	78.60	0	0.00	77.60	1	6,699	0.02%
2023/07/17	0.1	77.80	0	0.00	79.10	0.1	6,752	0.00%
2023/07/14	2	77.70	0	0.00	77.70	2	6,804	0.03%
2023/07/12	4	79.37	0	0.00	78.40	4	6,990	0.06%
2023/07/11	0	0.00	1	79.20	79.30	-1	7,184	-0.01%
2023/07/10	4	77.00	3	76.70	76.70	1	7,530	0.01%
2023/07/07	8.1	77.69	0	0.00	77.40	8.1	8,160	0.10%
2023/07/06	3	80.63	5	80.42	80.40	-2	8,835	-0.02%
2023/07/05	1	80.80	0	0.00	80.50	1	8,981	0.01%
2023/07/04	2.1	80.83	1	81.20	81.30	1.1	9,253	0.01%
2023/06/30	2	81.80	2	82.70	82.10	0	9,685	0.00%
2023/06/29	0	0.00	9	82.74	81.70	-9	9,764	-0.09%
2023/06/28	2	81.10	2	80.30	80.10	0	9,688	0.00%
2023/06/27	10	80.91	1	80.50	80.00	9	9,680	0.09%
2023/06/26	4	81.35	1	81.40	81.30	3	9,683	0.03%
2023/06/21	10	84.19	3	84.17	83.50	7	9,704	0.07%
2023/06/20	6	86.08	0	0.00	85.80	6	9,637	0.06%
2023/06/19	3	89.67	4	89.00	88.10	-1	9,601	-0.01%
2023/06/16	13	87.66	16	89.16	89.50	-3	9,541	-0.03%
2023/06/15	0	0.00	6	88.22	88.10	-6	9,426	-0.06%
2023/06/14	3	87.20	0	0.00	86.90	3	9,389	0.03%
2023/06/13	10.5	87.71	13	88.91	87.40	-2.5	9,374	-0.03%
2023/06/12	0	0.00	1	87.00	87.00	-1	9,333	-0.01%
2023/06/09	2	86.00	3	86.27	86.20	-1	9,311	-0.01%
2023/06/08	7	87.60	1	87.50	85.50	6	9,299	0.06%
2023/06/07	2	87.80	2	88.30	89.20	0	9,253	0.00%
2023/06/06	7	86.80	3	87.30	87.40	4	9,200	0.04%
2023/06/05	3	88.30	7	88.59	88.60	-4	9,165	-0.04%
2023/06/02	5	87.90	5	88.42	87.70	0	9,175	0.00%
2023/06/01	9	87.49	2	86.90	86.90	7	9,233	0.08%
2023/05/31	33	90.58	36.2	89.54	88.40	-3.2	9,351	-0.03%
2023/05/30	9	88.27	43	87.67	88.40	-34	8,932	-0.38%
2023/05/29	83	85.96	42	86.51	88.20	41	8,924	0.46%
2023/05/26	8	83.24	9	82.58	82.90	-1	8,674	-0.01%
2023/05/25	3	82.57	3	83.10	82.60	0	8,601	0.00%
2023/05/24	2.1	82.85	18.2	82.95	82.60	-16.1	8,610	-0.19%
2023/05/23	4	81.90	15	82.23	82.80	-11	8,640	-0.13%
2023/05/22	17	81.43	11	82.65	81.00	6	8,641	0.07%
2023/05/19	12	81.16	3	80.73	80.30	9	8,639	0.10%
2023/05/18	14	82.77	37	82.42	82.10	-23	8,575	-0.27%
2023/05/17	13	82.73	15	82.52	82.80	-2	8,470	-0.02%
2023/05/16	15	79.85	7	80.14	79.50	8	8,189	0.10%
2023/05/15	10	77.25	1.2	77.20	77.20	8.8	8,029	0.11%
2023/05/12	12	77.43	13	77.46	78.90	-1	8,012	-0.01%
2023/05/11	19	78.63	32	78.20	78.50	-13	7,903	-0.16%
2023/05/10	15	76.38	5	76.40	76.40	10	7,560	0.13%
2023/05/09	5	76.46	2	76.40	76.50	3	7,550	0.04%
2023/05/08	5	77.20	5	77.16	77.10	0	7,487	0.00%
2023/05/05	5.1	75.42	0	0.00	75.00	5.1	7,472	0.07%
2023/05/04	4.1	75.70	2	76.25	75.50	2.1	7,669	0.03%
2023/05/03	7.7	78.90	12	78.67	77.30	-4.3	7,660	-0.06%
2023/05/02	9	80.29	4	80.30	80.30	5	7,633	0.07%
2023/04/28	2	81.00	6	81.23	81.00	-4	7,702	-0.05%
2023/04/27	7.2	79.80	5	79.46	79.20	2.2	7,606	0.03%
2023/04/26	6	78.93	6	78.53	78.60	0	7,507	0.00%
2023/04/25	12	81.63	8	79.99	79.60	4	7,458	0.05%
2023/04/24	8	83.38	5	83.24	83.10	3	7,392	0.04%
2023/04/21	4	84.90	5	83.06	82.90	-1	7,385	-0.01%
2023/04/20	5	87.18	3.1	85.22	85.20	1.9	7,404	0.03%
2023/04/19	6.1	88.35	8	88.25	87.50	-1.9	7,393	-0.03%
2023/04/18	10	89.20	16	89.11	88.50	-6	7,363	-0.08%
2023/04/17	9	88.83	7	90.00	90.20	2	7,372	0.03%
2023/04/14	10	90.05	8.2	89.48	88.30	1.8	7,251	0.02%
2023/04/13	35.5	91.40	26	89.80	89.30	9.5	7,066	0.13%
2023/04/12	38.1	92.50	34.2	92.69	95.40	3.9	6,675	0.06%
2023/04/11	25	88.94	29.2	88.71	90.40	-4.2	6,027	-0.07%
2023/04/10	11.2	84.10	9.2	83.68	83.40	2	5,275	0.04%
2023/04/07	29	84.39	27	83.42	84.00	2	5,117	0.04%
2023/04/06	13.3	81.44	11	81.65	81.70	2.3	4,834	0.05%
2023/03/31	31	84.18	65	84.61	83.30	-34	4,761	-0.71%
2023/03/30	8	80.64	8	80.94	79.50	0	4,387	0.00%
2023/03/29	5	78.42	3	77.90	77.90	2	4,307	0.05%
2023/03/28	0	0.00	1	79.10	78.10	-1	4,332	-0.02%
2023/03/24	0	0.00	4	81.43	81.30	-4	4,288	-0.09%
2023/03/23	3	79.97	17	80.05	80.00	-14	4,230	-0.33%
2023/03/22	2	79.90	3	80.07	79.80	-1	4,221	-0.02%
2023/03/21	3	79.97	2.2	79.91	80.10	0.8	4,214	0.02%
2023/03/20	1	78.40	1	78.89	78.90	0	4,193	0.00%
2023/03/17	2	77.10	2	77.70	77.40	0	4,189	0.00%
2023/03/16	6	76.63	4	76.00	76.00	2	4,209	0.05%
2023/03/15	3	77.87	3	78.10	77.30	0	4,292	0.00%
2023/03/14	2	76.90	2	77.00	77.00	0	4,350	0.00%
2023/03/13	5	76.68	5	77.18	77.50	0	4,424	0.00%
2023/03/10	7	78.11	9.5	77.36	77.20	-2.5	4,491	-0.06%
2023/03/09	2	80.40	2	79.50	79.20	0	4,553	0.00%
2023/03/08	4	79.83	6.2	80.16	79.70	-2.2	4,574	-0.05%
2023/03/07	4	79.25	2.3	79.09	79.00	1.7	4,603	0.04%
2023/03/06	13.3	80.98	9	80.79	80.30	4.3	4,617	0.09%
2023/03/03	29.5	80.32	25.6	81.59	81.50	3.9	4,709	0.08%
2023/03/02	2.1	75.87	6	75.30	75.30	-3.9	4,504	-0.09%
2023/03/01	9.1	75.98	20	75.93	75.30	-10.9	4,497	-0.24%
2023/02/24	6	80.85	4	79.70	78.90	2	4,454	0.05%
2023/02/23	2	83.00	2	83.30	83.50	0	4,434	0.00%
2023/02/22	5	82.90	6	82.25	82.00	-1	4,662	-0.02%
2023/02/21	6	83.60	6	83.67	83.90	0	5,227	0.00%
2023/02/20	4	82.60	6	82.57	82.90	-2	5,457	-0.04%
2023/02/17	8	81.50	6.3	81.67	80.70	1.7	5,453	0.03%
2023/02/16	1	80.20	2	80.55	81.10	-1	5,428	-0.02%
2023/02/15	4	77.85	64	77.66	77.90	-60	5,561	-1.08%
2023/02/14	13	78.38	13	77.86	78.30	0	5,519	0.00%
2023/02/13	1.2	76.78	2	77.40	76.70	-0.8	5,568	-0.01%
2023/02/10	17	79.39	8	79.70	78.60	9	5,608	0.16%
2023/02/09	1	79.70	7	79.47	79.40	-6	5,636	-0.11%
2023/02/08	9	80.39	27.5	80.50	80.40	-18.5	5,649	-0.33%
2023/02/07	3	80.03	13	79.59	79.70	-10	5,645	-0.18%
2023/02/06	20.2	79.73	9	79.28	79.60	11.2	5,676	0.20%
2023/02/03	17.2	81.56	18	81.55	81.50	-0.8	5,641	-0.01%
2023/02/02	13.3	82.73	15.2	82.42	82.70	-1.9	5,594	-0.03%
2023/02/01	51	77.90	8	78.30	79.00	43	5,494	0.78%
2023/01/31	9	77.13	14	77.29	77.80	-5	5,401	-0.09%
2023/01/30	13	75.31	11.5	75.20	76.40	1.5	5,323	0.03%
2023/01/17	2	72.00	12	72.38	72.50	-10	5,237	-0.19%
2023/01/16	2	71.75	12	71.77	71.80	-10	5,278	-0.19%
2023/01/13	2	72.10	4.2	72.10	71.00	-2.2	5,309	-0.04%
2023/01/12	4	72.53	1	72.30	72.20	3	5,361	0.06%
2023/01/11	0.1	72.90	0	0.00	72.90	0.1	5,391	0.00%
2023/01/10	6	73.07	13.2	73.07	72.80	-7.2	5,429	-0.13%
2023/01/09	2.3	71.73	1	71.70	72.00	1.3	5,357	0.02%
2023/01/06	3	69.33	18	70.78	71.00	-15	5,343	-0.28%
2023/01/05	22	70.47	16	70.36	69.30	6	5,345	0.11%
2023/01/04	0	0.00	2	68.20	68.20	-2	5,307	-0.04%
2023/01/03	6	65.87	1	66.90	67.40	5	5,384	0.09%
2022/12/29	0	64.80	4	64.28	65.50	-4	5,502	-0.07%
2022/12/28	3	64.90	1	64.60	64.50	2	5,798	0.03%
2022/12/27	1	66.60	0	0.00	66.60	1	5,940	0.02%
2022/12/26	2	65.80	1	66.10	65.90	1	5,967	0.02%
2022/12/22	4	66.65	1	66.80	66.20	3	6,016	0.05%
2022/12/21	2	66.70	5	66.64	66.30	-3	6,041	-0.05%
2022/12/20	4	68.90	3	67.10	66.70	1	6,045	0.02%
2022/12/19	0	70.20	14	69.52	70.10	-14	6,068	-0.23%
2022/12/16	0	0.00	2	69.85	69.80	-2	6,088	-0.03%
2022/12/15	2	70.90	1	71.40	71.00	1	6,109	0.02%
2022/12/14	7	71.16	1	71.30	71.10	6	6,116	0.10%
2022/12/13	0	0.00	1	70.10	70.70	-1	6,106	-0.02%
2022/12/12	3	69.27	3	69.43	69.70	0	6,104	0.00%
2022/12/09	2.2	70.41	1	69.90	69.80	1.2	6,104	0.02%
2022/12/08	5	69.58	3	70.00	69.60	2	6,106	0.03%
2022/12/07	28.2	70.45	5.3	70.95	69.50	22.9	6,099	0.38%
2022/12/06	24.1	74.15	39	72.96	72.50	-14.9	6,032	-0.25%
2022/12/05	40	76.96	11	77.32	76.30	29	5,967	0.49%
2022/12/02	14	75.81	7	76.06	76.10	7	5,958	0.12%
2022/12/01	6	74.70	14	75.25	75.00	-8	5,905	-0.14%
2022/11/30	4	72.43	8	72.71	72.90	-4	5,877	-0.07%
2022/11/29	9	71.71	5	71.56	71.50	4	5,948	0.07%
2022/11/28	7	72.62	4	72.52	72.80	3	5,931	0.05%
2022/11/25	16	73.16	5.5	72.99	72.60	10.5	5,916	0.18%
2022/11/24	1	75.31	4.1	76.16	76.90	-3.1	5,713	-0.05%
2022/11/23	3.3	75.20	0	75.20	75.10	3.3	5,706	0.06%
2022/11/22	3.1	75.00	2.2	75.04	74.50	0.9	5,738	0.02%
2022/11/21	8.4	76.65	5.7	76.24	75.50	2.7	5,732	0.05%
2022/11/18	11.4	78.86	24.5	78.31	77.30	-13.1	5,687	-0.23%
2022/11/17	34.2	78.14	32	77.72	78.80	2.2	5,449	0.04%
2022/11/16	34	73.54	20.4	76.95	78.20	13.7	4,874	0.28%
2022/11/15	5	71.00	2	71.05	71.10	3	4,611	0.07%
2022/11/14	7	71.77	15.4	70.66	70.60	-8.4	4,618	-0.18%
2022/11/11	9.9	71.18	16.2	71.01	71.10	-6.3	4,619	-0.14%
2022/11/10	0.2	67.88	0	0.00	68.00	0.2	4,493	0.00%
2022/11/09	7.3	67.89	2	67.75	67.80	5.3	4,664	0.11%
2022/11/08	0.3	66.84	1	68.40	66.50	-0.7	4,761	-0.02%
2022/11/07	0	66.50	2	66.70	66.40	-2	4,790	-0.04%
2022/11/04	0.1	65.80	0	0.00	65.60	0.1	4,774	0.00%
2022/11/03	2	64.30	5	64.68	65.00	-3	4,775	-0.06%
2022/11/02	2.1	63.48	2	63.50	63.60	0.1	4,769	0.00%
2022/11/01	2	62.20	3	62.60	62.20	-1	4,755	-0.02%
2022/10/31	1	62.40	6	63.43	62.40	-5	4,775	-0.10%
2022/10/28	22	61.19	9	61.54	62.40	13	4,779	0.27%
2022/10/27	1	64.60	1.5	65.03	65.50	-0.5	4,668	-0.01%
2022/10/26	0	64.00	3	64.07	63.70	-3	4,718	-0.06%
2022/10/25	4	65.10	3	65.70	63.90	1	4,773	0.02%
2022/10/24	1	67.10	1	67.20	65.20	0	4,779	0.00%
2022/10/21	0	0.00	1.3	67.22	65.10	-1.3	4,787	-0.03%
2022/10/20	6	65.65	8	65.75	67.60	-2	4,789	-0.04%
2022/10/19	1.1	66.45	0	0.00	65.60	1.1	4,846	0.02%
2022/10/18	5.1	67.02	3	67.07	67.50	2.1	4,834	0.04%
2022/10/17	4.1	63.80	3	64.50	66.00	1.1	4,872	0.02%
2022/10/14	2	63.95	5	64.56	64.60	-3	4,999	-0.06%
2022/10/13	4	62.20	4	61.43	60.50	0	5,060	0.00%
2022/10/12	2.1	63.17	2	64.00	63.50	0.1	5,071	0.00%
2022/10/11	16.3	64.26	16	63.39	63.10	0.3	5,096	0.01%
2022/10/07	1	68.90	3	68.77	68.50	-2	5,077	-0.04%
2022/10/06	6.6	70.05	2	70.25	70.10	4.6	5,125	0.09%
2022/10/05	9.1	71.18	6	70.38	71.50	3.1	5,108	0.06%
2022/10/04	6	68.48	10	69.15	70.40	-4	4,902	-0.08%
2022/10/03	1	64.90	2	64.70	64.90	-1	4,804	-0.02%
2022/09/30	1	64.10	0.9	62.00	63.80	0.2	4,937	0.00%
2022/09/29	0	0.00	1	62.40	61.90	-1	5,048	-0.02%
2022/09/28	1	61.00	0	0.00	60.30	1	5,160	0.02%
2022/09/27	1	64.10	12	63.80	64.60	-11	5,367	-0.20%
2022/09/26	0	64.70	2	64.05	62.80	-2	5,531	-0.04%
2022/09/23	0	67.40	3	66.90	67.10	-3	5,785	-0.05%
2022/09/22	13.1	67.08	3	68.30	67.80	10.1	5,973	0.17%
2022/09/21	13	68.03	0	0.00	67.80	13	6,012	0.22%
2022/09/20	0	69.30	12	69.20	69.10	-12	6,079	-0.20%
2022/09/19	2	69.20	0	0.00	68.80	2	6,173	0.03%
2022/09/16	1	71.40	1	70.10	70.00	0	6,316	0.00%
2022/09/15	5	71.72	4	71.03	70.80	1	6,468	0.02%
2022/09/13	0	72.50	0	0.00	72.30	0	6,813	0.00%
2022/09/12	4.2	72.19	1	71.91	72.00	3.2	6,959	0.05%
2022/09/08	2	69.30	1.1	69.53	71.10	0.9	7,043	0.01%
2022/09/07	3	68.90	3	69.07	69.00	0	7,130	0.00%
2022/09/06	25.1	71.26	3	70.77	70.10	22.1	7,286	0.30%
2022/09/05	5.1	73.17	23	73.17	72.00	-17.9	7,391	-0.24%
2022/09/02	3.1	77.02	5	76.66	76.20	-1.9	7,353	-0.03%
2022/09/01	4.7	78.73	6	77.98	77.50	-1.3	7,355	-0.02%
2022/08/31	5	79.40	7	79.70	79.60	-2	7,426	-0.03%
2022/08/30	0	0.00	0.1	79.00	79.40	-0.1	7,440	0.00%
2022/08/29	11.3	78.97	14	78.75	78.80	-2.7	7,428	-0.04%
2022/08/26	12.1	83.40	12	83.56	82.80	0.1	7,448	0.00%
2022/08/25	2	82.20	2	82.45	82.30	0	7,486	0.00%
2022/08/24	5	81.08	4	80.05	79.80	1	7,643	0.01%
2022/08/23	3	80.40	6	80.78	81.00	-3	7,740	-0.04%
2022/08/22	2	82.60	3	82.23	81.20	-1	7,891	-0.01%
2022/08/19	4	83.35	5	83.22	83.10	-1	7,889	-0.01%
2022/08/18	7	81.94	3	82.70	82.80	4	7,910	0.05%
2022/08/17	8	82.44	6	82.42	82.50	2	7,902	0.03%
2022/08/16	25	83.16	14.1	83.16	82.90	10.9	8,001	0.14%
2022/08/15	38	82.04	43	82.89	84.20	-5	7,872	-0.06%
2022/08/12	8	78.53	7	79.86	80.00	1	7,777	0.01%
2022/08/11	4	77.98	5	77.42	77.00	-1	7,792	-0.01%
2022/08/10	2.1	77.54	0	0.00	76.50	2.1	7,955	0.03%
2022/08/09	4	78.10	9	77.67	77.80	-5	8,009	-0.06%
2022/08/08	4	77.68	3	78.20	78.00	1	8,061	0.01%
2022/08/05	9	79.38	10	80.02	79.60	-1	8,109	-0.01%
2022/08/04	10	76.57	5	77.48	77.80	5	8,163	0.06%
2022/08/03	16	78.42	18	77.51	77.40	-2	8,206	-0.02%
2022/08/02	20	79.73	13	79.98	79.50	7	8,304	0.08%
2022/08/01	8	80.38	8	80.61	82.20	0	8,384	0.00%
2022/07/29	7	81.93	2	82.30	81.50	5	8,425	0.06%
2022/07/28	6	82.65	12	81.27	80.80	-6	8,610	-0.07%
2022/07/27	6	81.75	4	81.98	82.40	2	8,678	0.02%
2022/07/26	10.2	83.92	7	82.53	81.90	3.2	8,798	0.04%
2022/07/25	4	85.78	3	85.77	85.60	1	8,920	0.01%
2022/07/22	12	88.32	9	88.22	87.00	3	9,113	0.03%
2022/07/21	12	87.26	31	87.39	88.50	-19	9,241	-0.21%
2022/07/20	13	84.26	28	84.78	84.00	-15	9,196	-0.16%
2022/07/19	0	82.70	0	0.00	82.80	0	9,297	0.00%
2022/07/18	27	82.54	18	82.54	82.60	9	9,398	0.10%
2022/07/15	9	80.13	3	80.40	80.40	6	9,592	0.06%
2022/07/14	4	79.13	5	79.94	80.20	-1	9,771	-0.01%
2022/07/13	10	79.17	4	77.98	77.50	6	9,966	0.06%
2022/07/12	3	77.60	6	76.83	76.00	-3	10,015	-0.03%
2022/07/11	7	81.46	3	80.40	80.50	4	10,031	0.04%
2022/07/08	12	81.95	16	82.27	82.20	-4	10,086	-0.04%
2022/07/07	13	76.75	10	78.37	79.20	3	10,103	0.03%
2022/07/06	25	79.04	14	78.38	76.90	11	10,163	0.11%
2022/07/05	20	78.61	11	79.13	80.30	9	10,364	0.09%
2022/07/04	16	76.34	19	76.86	76.60	-3	10,261	-0.03%
2022/07/01	19.1	77.68	23	76.52	74.10	-3.9	10,284	-0.04%
2022/06/30	14.3	90.65	26	89.95	88.80	-11.7	10,065	-0.12%
2022/06/29	20.1	97.28	5	96.78	96.40	15.1	9,984	0.15%
2022/06/28	21	101.36	10	100.07	98.90	11	10,019	0.11%
2022/06/27	6.2	101.74	4	102.00	101.50	2.2	10,126	0.02%
2022/06/24	4.2	98.69	7.3	100.32	99.50	-3.1	10,231	-0.03%
2022/06/23	14.1	96.76	10	96.51	97.40	4.1	10,307	0.04%
2022/06/22	18.1	99.21	13	96.72	95.70	5.1	10,628	0.05%
2022/06/21	10.1	99.45	10.1	101.96	103.00	0.1	11,029	0.00%
2022/06/20	8	101.61	7	96.83	95.10	1	11,328	0.01%
2022/06/17	7.1	103.42	10	102.60	102.50	-2.9	11,562	-0.03%
2022/06/16	13	107.96	8	107.69	104.50	5	11,948	0.04%
2022/06/15	7.3	108.09	4	110.50	108.00	3.3	13,104	0.03%
2022/06/14	12.1	109.16	7.1	109.08	110.00	5	13,672	0.04%
2022/06/13	16	111.47	11	111.64	112.00	5	13,762	0.04%
2022/06/10	6	115.17	4	115.13	115.50	2	13,981	0.01%
2022/06/09	7	117.00	4	118.00	117.00	3	14,163	0.02%
2022/06/08	2	121.50	4	121.88	120.50	-2	14,185	-0.01%
2022/06/07	5	121.00	4	121.00	121.00	1	14,437	0.01%
2022/06/06	5.3	122.12	8	121.38	121.50	-2.7	14,772	-0.02%
2022/06/02	10	123.55	8	122.69	122.50	2	15,282	0.01%
2022/06/01	29	126.22	20	126.10	125.00	9	15,673	0.06%
2022/05/31	13	122.92	10.1	123.60	124.00	2.9	16,283	0.02%
2022/05/30	13	120.50	21	121.38	123.00	-8	17,589	-0.05%
2022/05/27	5	115.50	8	115.88	116.00	-3	17,808	-0.02%
2022/05/26	16.3	115.46	14	113.57	114.00	2.3	17,874	0.01%
2022/05/25	10	114.75	8	115.94	116.00	2	17,954	0.01%
2022/05/24	36.6	116.89	20	114.28	114.00	16.6	18,134	0.09%
2022/05/23	5	119.10	5.1	119.49	119.00	-0.1	18,170	0.00%
2022/05/20	6.3	119.71	9	118.50	118.50	-2.7	18,456	-0.01%
2022/05/19	8	116.88	5.1	118.10	119.50	2.9	18,747	0.02%
2022/05/18	15	123.33	9.1	122.03	121.00	5.9	19,272	0.03%
2022/05/17	4	118.00	7.1	120.98	121.00	-3.1	19,361	-0.02%
2022/05/16	16	120.28	15	117.97	117.00	1	19,571	0.01%
2022/05/13	11	117.64	11	119.50	119.00	0	19,507	0.00%
2022/05/12	10	116.55	10	116.20	115.00	0	19,454	0.00%
2022/05/11	20	118.20	18	117.08	117.00	2	19,382	0.01%
2022/05/10	12	116.54	9.1	118.21	120.00	2.9	19,310	0.02%
2022/05/09	22.2	119.47	21.1	116.85	116.00	1.1	19,198	0.01%
2022/05/06	31	122.68	34	123.16	123.50	-3	19,095	-0.02%
2022/05/05	45	125.63	47	126.41	126.50	-2	19,026	-0.01%
2022/05/04	15	122.70	13	123.12	121.50	2	18,865	0.01%
2022/05/03	24	122.15	28	121.04	121.00	-4	18,774	-0.02%
2022/04/29	20.1	128.92	25	126.44	125.00	-5	18,676	-0.03%
2022/04/28	19	121.47	24	124.14	124.50	-5	18,491	-0.03%
2022/04/27	20	117.55	17	117.88	121.00	3	18,314	0.02%
2022/04/26	14.3	123.63	12.1	121.97	122.00	2.2	18,132	0.01%
2022/04/25	15.2	124.23	11	122.36	121.50	4.2	18,061	0.02%
2022/04/22	17.1	129.29	18	129.61	130.50	-0.9	17,913	0.00%
2022/04/21	22.7	128.61	46	130.50	133.00	-23.3	17,886	-0.13%
2022/04/20	44.1	123.98	38	124.01	124.50	6.1	17,748	0.03%
2022/04/19	52.2	128.29	17	124.03	122.50	35.2	17,593	0.20%
2022/04/18	31	130.56	28	130.18	129.00	3	17,419	0.02%
2022/04/15	14.1	133.86	12	133.04	132.00	2.1	17,359	0.01%
2022/04/14	16	135.53	10	134.40	133.50	6	17,365	0.03%
2022/04/13	27	133.93	18	133.14	133.00	9	17,319	0.05%
2022/04/12	28	135.54	21	133.05	133.00	7	17,198	0.04%
2022/04/11	79.4	140.76	56	137.85	135.50	23.4	17,021	0.14%
2022/04/08	18.4	150.60	2	150.50	150.50	16.4	16,700	0.10%
2022/04/07	51.1	157.06	39	154.59	149.00	12.1	16,589	0.07%
2022/04/06	8	157.06	7	159.00	160.50	1	16,406	0.01%
2022/04/01	15	158.07	11	158.77	159.00	4	16,356	0.02%
2022/03/31	4	164.00	7	162.21	161.00	-3	16,272	-0.02%
2022/03/30	25	167.62	21	166.43	165.00	4	16,271	0.02%
2022/03/29	12	165.54	13	164.85	165.00	-1	16,223	-0.01%
2022/03/28	16	161.19	12	162.38	165.50	4	16,260	0.02%
2022/03/25	32.1	165.62	34.1	164.26	163.00	-2	16,180	-0.01%
2022/03/24	60.1	175.48	39.1	173.57	171.50	21	15,809	0.13%
2022/03/23	42.1	177.93	33.3	178.14	178.00	8.8	15,302	0.06%
2022/03/22	30.1	171.99	44.1	173.61	178.00	-14	14,991	-0.09%
2022/03/21	43.1	176.43	26	173.92	173.50	17.1	14,718	0.12%
2022/03/18	47.1	177.25	41.1	177.13	176.50	6	14,344	0.04%
2022/03/17	10	172.20	36.5	171.61	174.00	-26.5	13,091	-0.20%
2022/03/16	7.7	157.73	9	157.22	158.50	-1.3	12,472	-0.01%
2022/03/15	18	158.75	12	157.33	153.50	6	12,314	0.05%
2022/03/14	16.1	160.04	19	161.55	164.00	-2.9	12,172	-0.02%
2022/03/11	8	157.44	6.2	157.92	157.50	1.8	12,204	0.01%
2022/03/10	8.2	158.94	10.3	159.05	158.50	-2.1	12,308	-0.02%
2022/03/09	15	159.33	13	159.42	153.50	2	12,373	0.02%
2022/03/08	55.3	160.97	54	158.28	157.00	1.3	12,531	0.01%
2022/03/07	28.5	161.92	22	162.02	162.00	6.5	12,232	0.05%
2022/03/04	26.7	172.55	29.3	171.84	169.00	-2.6	11,928	-0.02%
2022/03/03	29	168.97	109.5	171.06	171.50	-80.5	11,303	-0.71%	大賣/
2022/03/02	18	153.72	27	154.65	160.00	-9	10,054	-0.09%
2022/03/01	7	146.71	11	147.91	148.50	-4	9,749	-0.04%
2022/02/25	33.4	147.15	30.2	144.84	143.50	3.2	9,824	0.03%
2022/02/24	17.1	142.83	11	145.14	141.50	6.1	9,881	0.06%
2022/02/23	11.2	152.65	5	152.20	151.00	6.2	10,236	0.06%
2022/02/22	36.1	154.51	35	152.73	151.50	1.1	10,368	0.01%
2022/02/21	56.2	163.69	41.1	161.51	161.00	15.2	10,231	0.15%
2022/02/18	32	158.84	37.4	160.59	162.50	-5.4	10,224	-0.05%
2022/02/17	12	154.33	13	153.42	151.50	-1	9,904	-0.01%
2022/02/16	5	151.60	19	153.82	155.50	-14	9,991	-0.14%
2022/02/15	3	143.50	3	141.67	141.50	0	10,092	0.00%
2022/02/14	7	142.86	7	144.07	142.00	0	10,733	0.00%
2022/02/11	3	148.50	4	147.25	147.00	-1	10,937	-0.01%
2022/02/10	0	147.50	0	0.00	148.50	0	11,265	0.00%
2022/02/09	1	148.49	1	147.00	150.00	0	11,402	0.00%
2022/02/08	0	147.00	4	147.25	146.00	-4	11,481	-0.03%
2022/02/07	0	139.00	0	0.00	143.00	0	11,584	0.00%
2022/01/26	4	138.88	4	139.75	141.00	0	11,768	0.00%
2022/01/25	3	137.50	1	137.00	137.00	2	12,210	0.02%
2022/01/24	0	139.50	3	137.67	140.50	-3	12,678	-0.02%
2022/01/21	29	140.40	2	139.50	139.00	27	13,031	0.21%
2022/01/20	0	143.50	5	144.10	146.00	-5	13,503	-0.04%
2022/01/19	1	144.51	1	144.50	144.50	0	13,633	0.00%
2022/01/18	6	149.09	2.2	148.77	148.00	3.8	13,849	0.03%
2022/01/17	8	147.88	14	148.04	150.00	-6	14,101	-0.04%
2022/01/14	10	146.20	4.3	145.88	149.50	5.7	14,265	0.04%
2022/01/13	6.2	146.13	7	146.14	144.50	-0.8	14,534	-0.01%
2022/01/12	0	147.00	2	148.01	148.50	-2	14,498	-0.01%
2022/01/11	50.1	146.78	9	146.01	145.00	41.1	14,569	0.28%
2022/01/10	1	152.50	1.3	149.00	152.00	-0.3	14,535	0.00%
2022/01/07	9	152.39	5	149.80	148.50	4	14,682	0.03%
2022/01/06	1.2	155.13	4	156.25	155.00	-2.8	14,744	-0.02%
2022/01/05	6.1	159.16	6	158.67	158.00	0.1	14,851	0.00%
2022/01/04	3.1	162.66	5	162.00	161.50	-2	14,915	-0.01%
2022/01/03	3	163.50	1	166.50	164.50	2	15,049	0.01%
2021/12/30	3.1	164.66	13	165.04	165.00	-10	15,181	-0.07%
2021/12/29	0.1	164.72	1	166.00	163.00	-0.9	15,371	-0.01%
2021/12/28	2.1	165.52	1.1	165.55	165.50	1	15,706	0.01%
2021/12/27	0	0.00	3	167.83	168.00	-3	16,035	-0.02%
2021/12/24	5	166.50	5	166.20	165.50	0	16,183	0.00%
2021/12/23	5	167.90	15.2	168.52	169.00	-10.2	16,265	-0.06%
2021/12/22	16	167.44	15.3	167.65	165.00	0.7	16,277	0.00%
2021/12/21	4	165.75	7	166.14	164.50	-3	16,226	-0.02%
2021/12/20	13	163.96	4	162.50	163.50	9	16,291	0.06%
2021/12/17	6	164.33	4	163.50	163.50	2	16,348	0.01%
2021/12/16	9	165.56	9	166.22	167.50	0	16,456	0.00%
2021/12/15	2	160.50	6.1	160.42	161.00	-4.1	16,484	-0.02%
2021/12/14	5.1	155.66	7	156.14	154.00	-1.9	16,523	-0.01%
2021/12/13	3	160.00	1.1	159.45	160.00	1.9	16,597	0.01%
2021/12/10	2.2	160.86	1.1	159.64	159.00	1.1	16,904	0.01%
2021/12/09	3	165.17	3.1	164.52	164.50	-0.1	16,928	0.00%
2021/12/08	4	165.63	9	167.22	164.00	-5	17,062	-0.03%
2021/12/07	13.3	168.82	8	168.75	166.00	5.3	17,168	0.03%
2021/12/06	11.1	170.56	10.3	172.71	173.00	0.8	17,134	0.00%
2021/12/03	11.1	171.80	13.2	171.44	171.00	-2.1	17,146	-0.01%
2021/12/02	26.1	170.30	32.1	169.50	167.00	-6	17,226	-0.04%
2021/12/01	11.2	163.93	31.2	165.39	167.50	-20.1	16,882	-0.12%
2021/11/30	13.2	162.45	79.4	162.02	161.00	-66.2	16,847	-0.39%
2021/11/29	8.1	153.96	12	154.13	156.00	-3.9	17,080	-0.02%
2021/11/26	6	156.75	17	157.41	155.50	-11	17,360	-0.06%
2021/11/25	4.2	160.21	5	159.00	158.50	-0.8	17,456	0.00%
2021/11/24	6	159.42	14	160.75	162.00	-8	17,501	-0.05%
2021/11/23	20.5	161.65	10	160.35	161.00	10.5	17,568	0.06%
2021/11/22	33.1	165.24	45.4	166.44	165.00	-12.3	17,742	-0.07%
2021/11/19	19.4	158.38	20	162.85	157.00	-0.6	17,541	0.00%
2021/11/18	5	166.30	5	166.10	164.00	0	17,641	0.00%
2021/11/17	19	166.53	20.1	163.31	165.00	-1.1	17,841	-0.01%
2021/11/16	8	161.81	14.1	162.61	163.50	-6.1	18,130	-0.03%
2021/11/15	20.1	160.22	24.4	160.13	158.00	-4.3	18,522	-0.02%
2021/11/12	20	157.25	21.2	157.58	156.50	-1.2	19,245	-0.01%
2021/11/11	25.3	157.71	27.4	157.61	155.00	-2.2	19,449	-0.01%
2021/11/10	10.1	146.30	9	148.89	151.50	1.1	19,775	0.01%
2021/11/09	18	146.58	31.4	146.59	148.50	-13.4	20,183	-0.07%
2021/11/08	11.4	139.66	5.1	138.93	139.00	6.3	20,294	0.03%
2021/11/05	5.2	143.25	3	142.83	144.50	2.2	20,862	0.01%
2021/11/04	8.1	143.19	20.1	142.30	141.50	-12	21,186	-0.06%
2021/11/03	10.1	141.21	8	143.00	144.00	2.1	21,558	0.01%
2021/11/02	20.8	149.15	29.3	146.08	143.00	-8.5	21,513	-0.04%
2021/11/01	21.2	147.70	28.3	148.40	147.50	-7.2	21,303	-0.03%
2021/10/29	21	143.71	26	143.46	142.50	-5	21,128	-0.02%
2021/10/28	27.1	142.38	61.6	141.01	142.50	-34.5	20,966	-0.16%
2021/10/27	8	134.00	11.6	134.32	134.50	-3.6	20,899	-0.02%
2021/10/26	11.1	133.07	17.4	132.24	130.50	-6.3	21,149	-0.03%
2021/10/25	11	130.27	13.2	130.25	132.00	-2.2	21,707	-0.01%
2021/10/22	8.3	125.16	12	127.33	128.00	-3.7	22,361	-0.02%
2021/10/21	17.1	124.41	16.4	124.56	123.00	0.8	23,211	0.00%
2021/10/20	5	120.90	4	120.00	120.00	1	23,493	0.00%
2021/10/19	7	120.71	7	121.64	121.00	0	25,066	0.00%
2021/10/18	23	119.85	24	117.96	118.50	-1	26,206	0.00%
2021/10/15	38.2	119.98	37	119.55	118.00	1.2	27,347	0.00%
2021/10/14	17	114.68	18	115.33	116.50	-1	28,322	0.00%
2021/10/13	19	115.58	26	112.42	111.50	-7	28,502	-0.02%
2021/10/12	5	118.20	4	119.00	117.00	1	28,564	0.00%
2021/10/08	15	121.20	8	120.75	119.50	7	28,733	0.02%
2021/10/07	11	120.55	10	122.35	123.00	1	28,944	0.00%
2021/10/06	19	118.55	19	118.21	117.50	0	29,236	0.00%
2021/10/05	6	113.67	8.1	119.29	119.50	-2.1	29,528	-0.01%
2021/10/04	14	117.21	16	113.06	113.00	-2	29,546	-0.01%
2021/10/01	37	123.16	7	124.00	122.50	30	29,663	0.10%
2021/09/30	6	126.75	5	129.80	131.00	1	30,246	0.00%
2021/09/29	9	127.44	4	127.50	129.00	5	30,977	0.02%
2021/09/28	6	135.08	3	134.33	132.50	3	32,629	0.01%
2021/09/27	33.1	135.09	14.2	135.83	136.00	18.9	33,739	0.06%
2021/09/24	14	130.82	17	131.65	132.00	-3	34,646	-0.01%
2021/09/23	13	130.77	15	127.63	127.00	-2	35,414	-0.01%
2021/09/22	46	129.95	30	131.50	130.00	16	35,954	0.04%
2021/09/17	27	127.63	26.2	130.42	133.00	0.8	37,050	0.00%
2021/09/16	20.1	127.84	35	127.34	128.00	-14.9	38,257	-0.04%
2021/09/15	18.7	127.22	15	124.73	126.00	3.7	38,955	0.01%
2021/09/14	32	134.23	11	133.36	132.50	21	38,952	0.05%
2021/09/13	36.3	139.75	7	137.57	137.00	29.3	38,962	0.08%
2021/09/10	3	137.67	7	138.71	141.00	-4	39,056	-0.01%
2021/09/09	26	134.42	7	137.71	138.00	19	38,969	0.05%
2021/09/08	17	134.00	15	133.80	134.00	2	38,931	0.01%
2021/09/07	29	135.05	25	132.88	133.50	4	38,964	0.01%
2021/09/06	8	138.88	6.1	137.77	136.50	1.9	38,825	0.00%
2021/09/03	12	139.63	26	139.29	139.00	-14	38,888	-0.04%
2021/09/02	33.4	143.61	26.2	142.47	140.00	7.2	38,937	0.02%
2021/09/01	17	142.88	25.4	144.04	148.00	-8.4	38,896	-0.02%
2021/08/31	11.1	141.36	6	141.50	140.00	5.1	38,843	0.01%
2021/08/30	7	140.21	8	139.38	139.50	-1	39,138	0.00%
2021/08/27	17.1	137.93	25.1	139.36	139.00	-8	39,411	-0.02%
2021/08/26	42.1	141.97	31.1	140.32	140.00	11	39,495	0.03%
2021/08/25	18	139.86	21.1	141.10	142.00	-3.1	39,566	-0.01%
2021/08/24	33.3	140.85	40	137.64	135.50	-6.7	40,059	-0.02%
2021/08/23	33.2	139.49	33.4	139.94	140.00	-0.2	40,213	0.00%
2021/08/20	25.2	133.98	26.3	133.18	133.00	-1.1	40,683	0.00%
2021/08/19	34.3	136.12	21.2	135.36	130.50	13	40,705	0.03%
2021/08/18	61.2	136.97	57.5	137.35	143.00	3.7	41,179	0.01%
2021/08/17	22.3	138.47	20.2	134.77	132.50	2.1	41,023	0.01%
2021/08/16	29.7	138.40	40.1	138.51	143.50	-10.4	41,087	-0.03%
2021/08/13	68	142.37	59	144.37	140.50	9	40,593	0.02%
2021/08/12	29.1	158.01	32.1	158.41	156.00	-3	40,534	-0.01%
2021/08/11	72.9	160.54	42.1	160.26	160.00	30.8	40,888	0.08%
2021/08/10	31.2	171.60	35.5	171.05	173.00	-4.4	40,474	-0.01%
2021/08/09	32.8	172.74	34	172.13	170.00	-1.2	40,505	0.00%
2021/08/06	6	182.58	5	182.50	182.50	1	40,913	0.00%
2021/08/05	11	183.05	15	182.73	185.00	-4	41,731	-0.01%
2021/08/04	14.1	183.88	6.3	182.68	182.00	7.8	42,340	0.02%
2021/08/03	11.1	185.50	22	185.30	185.50	-10.9	42,249	-0.03%
2021/08/02	35.1	186.93	34	186.63	183.00	1.1	42,628	0.00%
2021/07/30	22.2	187.20	13	185.77	180.50	9.2	42,590	0.02%
2021/07/29	35	180.69	48.1	182.01	188.50	-13.1	42,758	-0.03%
2021/07/28	65.6	181.26	30.3	179.40	175.00	35.3	42,512	0.08%
2021/07/27	89	205.09	89	202.95	194.00	0	42,076	0.00%
2021/07/26	57.1	202.20	51.9	202.40	201.50	5.2	41,419	0.01%
2021/07/23	183.6	202.50	148.2	202.91	197.00	35.5	41,083	0.09%	大買/大賣/
2021/07/22	65.6	187.14	81.4	190.80	196.50	-15.8	39,927	-0.04%
2021/07/21	79.2	180.58	94.3	180.65	179.00	-15.1	38,802	-0.04%
2021/07/20	90.1	175.96	89.1	175.77	173.00	1	37,735	0.00%
2021/07/19	13.1	168.55	19.1	167.07	172.50	-6	36,614	-0.02%
2021/07/16	5	164.90	4	163.38	163.50	1	36,415	0.00%
2021/07/15	17.2	160.68	13	160.77	164.50	4.2	36,323	0.01%
2021/07/14	8.2	159.32	9.1	158.08	159.00	-0.9	36,166	0.00%
2021/07/13	24	168.40	10.1	165.04	162.00	14	35,852	0.04%
2021/07/12	26.1	169.75	36	171.28	171.00	-9.9	35,506	-0.03%
2021/07/09	7.3	166.57	22.1	165.16	164.50	-14.8	35,077	-0.04%
2021/07/08	26	168.29	27.3	168.51	166.00	-1.3	34,874	0.00%
2021/07/07	65.1	170.76	43	167.80	165.00	22.1	35,149	0.06%
2021/07/06	54.2	172.73	57.1	174.80	172.50	-3	35,027	-0.01%
2021/07/05	188.6	179.81	159	181.20	170.00	29.6	35,270	0.08%	大買/大賣/
2021/07/02	43	165.44	69.2	169.53	174.00	-26.2	34,121	-0.08%
2021/07/01	74.2	164.89	35	164.44	158.50	39.2	33,859	0.12%
2021/06/30	22	158.34	38	160.38	163.00	-16	33,203	-0.05%
2021/06/29	37.1	154.64	54	154.54	154.00	-16.9	32,843	-0.05%
2021/06/28	87	153.47	98.4	153.29	154.00	-11.4	32,911	-0.03%
2021/06/25	114.3	141.86	138.6	143.55	146.50	-24.3	32,506	-0.07%	大買/大賣/
2021/06/24	45	135.30	37	134.99	136.00	8	31,619	0.03%
2021/06/23	5	127.70	16	132.00	133.00	-11	30,984	-0.04%
2021/06/22	9.2	122.26	8.1	122.25	121.00	1.1	31,097	0.00%
2021/06/21	17.2	122.01	18.3	121.74	120.50	-1.1	31,263	0.00%
2021/06/18	16.2	129.96	3	133.00	129.00	13.2	31,803	0.04%
2021/06/17	7	128.14	6	130.42	131.50	1	31,874	0.00%
2021/06/16	8.3	131.29	3	130.33	129.50	5.3	31,976	0.02%
2021/06/15	5	134.50	8.4	134.27	136.00	-3.4	32,598	-0.01%
2021/06/11	8.4	133.85	11.7	132.09	131.00	-3.3	32,521	-0.01%
2021/06/10	27.1	133.59	18	133.19	132.00	9.1	33,066	0.03%
2021/06/09	14.9	130.94	16	131.06	131.50	-1.1	33,186	0.00%
2021/06/08	26.4	134.53	30	134.83	130.50	-3.7	33,157	-0.01%
2021/06/07	22.3	136.57	18	135.83	135.50	4.3	33,082	0.01%
2021/06/04	11.3	137.00	12.3	137.89	139.00	-1	32,754	0.00%
2021/06/03	24.2	135.69	20.2	136.09	135.50	4	32,674	0.01%
2021/06/02	34.6	136.57	31.1	135.63	134.50	3.5	32,743	0.01%
2021/06/01	39	139.87	48.1	139.70	136.50	-9.1	32,623	-0.03%
2021/05/31	33	135.76	36.4	135.51	134.00	-3.4	32,109	-0.01%
2021/05/28	43	133.36	40	134.51	135.00	3	32,079	0.01%
2021/05/27	33.5	128.71	29	128.02	126.50	4.5	31,786	0.01%
2021/05/26	139.1	129.88	97.4	129.25	126.00	41.7	31,719	0.13%	大買/
2021/05/25	60.2	123.32	61	125.80	128.50	-0.8	31,670	0.00%
2021/05/24	19	110.87	32.3	113.69	117.00	-13.3	31,912	-0.04%
2021/05/21	21.3	105.12	20.1	104.35	106.50	1.2	32,155	0.00%
2021/05/20	25.5	107.23	23	104.37	101.50	2.5	31,940	0.01%
2021/05/19	32	111.16	19	109.97	112.50	13	31,854	0.04%
2021/05/18	8	102.56	17	105.85	107.00	-9	31,891	-0.03%
2021/05/17	16	101.53	59.3	98.95	97.70	-43.3	32,241	-0.13%
2021/05/14	43.1	115.72	37	114.26	108.50	6.1	31,922	0.02%
2021/05/13	49	114.07	46	114.66	115.00	3	31,103	0.01%
2021/05/12	16	117.28	40.3	117.37	112.00	-24.3	30,227	-0.08%
2021/05/11	12.6	124.88	2	124.50	124.00	10.6	29,540	0.04%
2021/05/10	22	141.77	7	139.93	137.50	15	29,435	0.05%
2021/05/07	14	130.18	22.6	134.24	139.50	-8.6	28,925	-0.03%
2021/05/06	12	129.75	21.4	129.04	127.00	-9.4	28,709	-0.03%
2021/05/05	23.4	129.62	17	129.71	123.00	6.4	28,203	0.02%
2021/05/04	62.1	146.48	30.2	139.51	136.50	31.9	27,815	0.11%
2021/05/03	17	154.53	2	156.25	151.50	15	27,521	0.05%
2021/04/29	18	167.28	28	167.25	168.00	-10	27,241	-0.04%
2021/04/28	26	168.37	27.1	166.88	165.00	-1.1	27,134	0.00%
2021/04/27	6	164.00	1	164.00	164.50	5	26,958	0.02%
2021/04/26	1	154.00	2	157.75	161.50	-1	27,069	0.00%
2021/04/23	1	146.50	6	148.83	150.00	-5	27,253	-0.02%
2021/04/22	12	145.67	8	144.44	145.00	4	27,692	0.01%
2021/04/21	2	149.00	6	152.00	153.00	-4	28,505	-0.01%
2021/04/20	6	146.58	7.1	143.79	147.00	-1.1	28,550	0.00%
2021/04/19	2	137.25	2.2	141.05	142.00	-0.2	28,673	0.00%
2021/04/16	1	139.00	20	140.13	139.50	-19	28,936	-0.07%
2021/04/15	2	136.75	5	133.60	137.00	-3	29,104	-0.01%
2021/04/14	18	130.28	17	129.44	138.00	1	29,421	0.00%
2021/04/13	49.1	143.51	43.1	144.39	137.50	6	29,575	0.02%
2021/04/12	57	136.29	67.2	137.90	137.00	-10.2	29,131	-0.04%
2021/04/09	113.4	138.11	73	135.58	131.50	40.4	28,986	0.14%	大買/
2021/04/08	56	129.71	57.2	133.08	136.00	-1.2	28,283	0.00%
2021/04/07	64.2	120.82	58	122.72	124.00	6.2	28,316	0.02%
2021/04/06	9	112.83	15	114.23	116.00	-6	28,187	-0.02%
2021/04/01	18	107.78	25.2	107.22	105.50	-7.2	28,751	-0.02%
2021/03/31	37.1	104.99	34	105.21	104.00	3.1	28,576	0.01%
2021/03/30	28	99.35	55.4	99.43	101.50	-27.4	28,154	-0.10%
2021/03/29	26	95.59	30.6	96.22	95.70	-4.6	27,520	-0.02%
2021/03/26	11	92.52	11	92.56	93.70	0	27,331	0.00%
2021/03/25	52	91.94	33.6	92.74	90.60	18.4	27,332	0.07%
2021/03/24	11	96.35	10	95.83	95.30	1	27,472	0.00%
2021/03/23	59	98.04	55.2	97.58	95.30	3.8	27,384	0.01%
2021/03/22	14	94.23	20	93.95	93.80	-6	26,705	-0.02%
2021/03/19	20	93.51	11.4	93.19	93.70	8.6	26,856	0.03%
2021/03/18	45	93.84	88	94.57	94.00	-43	26,880	-0.16%
2021/03/17	10.2	89.57	9.6	89.47	90.00	0.6	26,435	0.00%
2021/03/16	56.7	91.88	30.1	91.45	89.50	26.6	26,542	0.10%
2021/03/15	26	89.82	14	89.09	90.10	12	26,602	0.05%
2021/03/12	25.1	87.18	20.1	87.10	86.70	5	26,703	0.02%
2021/03/11	19.3	88.11	27.2	86.81	89.00	-7.9	27,580	-0.03%
2021/03/10	28	85.89	19	85.01	84.50	9	28,013	0.03%
2021/03/09	13	85.85	13	85.78	85.10	0	28,215	0.00%
2021/03/08	27	88.68	27	87.92	86.20	0	28,994	0.00%
2021/03/05	18.5	85.94	17	87.11	87.00	1.5	29,820	0.01%
2021/03/04	69	88.91	68.1	89.06	87.80	1	29,933	0.00%
2021/03/03	18.1	87.33	41.2	85.82	90.60	-23.1	29,980	-0.08%
2021/03/02	62.1	91.72	126	91.92	86.80	-63.9	30,062	-0.21%	大賣/
2021/02/26	30.1	89.96	26	90.67	91.40	4.1	29,945	0.01%
2021/02/25	118	91.78	81	91.68	90.60	37	30,326	0.12%	大買/
2021/02/24	87.1	91.85	108.2	92.34	92.10	-21.1	30,487	-0.07%	大賣/
2021/02/23	60	83.81	50.1	85.29	86.00	9.9	29,911	0.03%
2021/02/22	18	80.86	15	81.97	82.30	3	29,065	0.01%
2021/02/19	40	74.41	13	74.43	74.90	27	28,805	0.09%
2021/02/18	52	71.50	78	71.36	72.60	-26	28,339	-0.09%
2021/02/17	40.1	68.45	98	68.89	69.10	-57.9	27,549	-0.21%
2021/02/05	21	63.01	26.5	63.16	62.90	-5.5	26,889	-0.02%
2021/02/04	9	62.20	13	62.06	62.30	-4	26,811	-0.01%
2021/02/03	11	61.62	11	61.55	61.50	0	26,732	0.00%
2021/02/02	20	61.27	11	61.07	61.00	9	26,724	0.03%
2021/02/01	7	58.01	22	58.67	59.60	-15	26,712	-0.06%
2021/01/29	5.6	59.12	26	60.03	58.50	-20.4	26,606	-0.08%
2021/01/28	16	59.81	34	59.74	59.00	-18	26,521	-0.07%
2021/01/27	11	62.12	9	62.22	61.90	2	26,408	0.01%
2021/01/26	22	62.66	6	63.45	62.50	16	26,334	0.06%
2021/01/25	52	62.79	20	62.98	63.50	32	26,208	0.12%
2021/01/22	26	63.05	8	62.83	63.00	18	26,023	0.07%
2021/01/21	27	62.91	19	63.51	63.00	8	25,907	0.03%
2021/01/20	19	64.41	6	65.03	61.90	13	25,707	0.05%
2021/01/19	24.6	66.59	23	67.27	65.30	1.6	25,404	0.01%
2021/01/18	26	66.03	10	65.89	66.10	16	25,198	0.06%
2021/01/15	34.1	67.21	21	66.70	66.00	13.1	24,967	0.05%
2021/01/14	30	66.27	74	66.48	69.50	-44	24,560	-0.18%
2021/01/13	34	62.93	21	62.87	64.20	13	23,805	0.05%
2021/01/12	18.2	63.17	11	64.17	61.90	7.2	23,653	0.03%
2021/01/11	41.4	64.49	16	64.56	64.20	25.4	23,474	0.11%
2021/01/08	22	63.15	11	63.75	63.50	11	23,227	0.05%
2021/01/07	33	63.18	39	63.25	64.30	-6	23,033	-0.03%
2021/01/06	21.2	62.19	21	62.54	61.60	0.2	22,772	0.00%
2021/01/05	33	64.15	14	64.31	63.40	19	22,621	0.08%
2021/01/04	62	66.00	45	66.14	66.00	17	22,408	0.08%
2020/12/31	38	64.48	45	64.53	64.70	-7	21,919	-0.03%
2020/12/30	33	64.39	56	63.89	63.70	-23	21,457	-0.11%
2020/12/29	56	63.99	38	63.51	62.10	18	20,765	0.09%
2020/12/28	19	64.44	43	64.97	65.80	-24	19,867	-0.12%
2020/12/25	17	58.79	44	59.26	59.90	-27	18,841	-0.14%
2020/12/24	42	58.00	19	58.03	57.90	23	18,434	0.12%
2020/12/23	34	56.63	29	56.88	57.50	5	18,058	0.03%
2020/12/22	13	57.30	16	57.29	55.50	-3	17,830	-0.02%
2020/12/21	24	56.73	30	56.62	56.10	-6	17,535	-0.03%
2020/12/18	45	58.19	30	57.55	57.50	15	17,267	0.09%
2020/12/17	19	56.00	11	55.65	56.30	8	16,651	0.05%
2020/12/16	22	55.59	11	55.38	55.20	11	16,400	0.07%
2020/12/15	7	55.17	11.2	54.90	54.60	-4.2	16,209	-0.03%
2020/12/14	23.2	57.55	17	57.55	56.80	6.2	15,845	0.04%
2020/12/11	24	57.90	20	58.19	57.40	4	15,579	0.03%
2020/12/10	19	59.17	26	58.92	58.60	-7	15,224	-0.05%
2020/12/09	74	61.00	81	61.61	60.40	-7	14,889	-0.05%
2020/12/08	25	58.96	16	59.18	59.00	9	14,047	0.06%
2020/12/07	64	58.18	86	58.54	60.10	-22	13,521	-0.16%
2020/12/04	29	55.80	31	55.20	54.70	-2	12,300	-0.02%
2020/12/03	24	53.95	36	54.11	53.90	-12	11,514	-0.10%
2020/12/02	85	56.07	56	55.62	55.20	29	11,077	0.26%
2020/12/01	66	54.15	128	54.33	55.50	-62	9,964	-0.62%	大賣/
2020/11/30	18	51.35	50	51.71	50.50	-32	8,748	-0.37%
2020/11/27	46	50.26	32	49.99	50.30	14	8,301	0.17%
2020/11/26	54	50.90	20.2	50.50	50.00	33.8	7,875	0.43%
2020/11/25	69.2	49.82	76	48.85	49.00	-6.8	7,248	-0.09%
2020/11/24	128	51.55	69	51.01	49.70	59	6,773	0.87%	大買/
2020/11/23	60	49.99	68	50.07	51.30	-8	5,808	-0.14%
2020/11/20	18	44.36	24	46.36	46.65	-6	4,521	-0.13%
2020/11/19	0	0.00	1	42.20	42.45	-1	3,918	-0.03%
2020/11/18	0	0.00	1	42.00	41.70	-1	3,891	-0.03%
2020/11/17	1	41.80	0	0.00	41.80	1	3,919	0.03%
2020/11/16	1	41.70	5	42.48	42.20	-4	3,987	-0.10%
2020/11/13	0	0.00	3	41.25	41.40	-3	4,071	-0.07%
2020/11/12	14	40.77	0	0.00	41.35	14	4,204	0.33%
2020/11/10	7	42.30	0	0.00	42.30	7	4,128	0.17%
2020/11/09	2	43.53	7	43.14	43.70	-5	4,027	-0.12%
2020/11/06	3	41.73	1	42.35	41.75	2	3,842	0.05%
2020/11/05	6	42.00	0	0.00	42.00	6	3,825	0.16%
2020/11/04	5	42.41	12	42.16	42.75	-7	3,806	-0.18%
2020/11/03	1	41.20	3	41.32	41.10	-2	3,727	-0.05%
2020/11/02	0	0.00	2	40.70	40.60	-2	3,749	-0.05%
2020/10/29	1	41.10	12	41.41	42.05	-11	3,686	-0.30%
2020/10/28	3	41.95	1	42.10	42.00	2	3,719	0.05%
2020/10/27	1	41.95	3	42.50	42.20	-2	3,696	-0.05%
2020/10/26	2	42.88	7	42.79	42.50	-5	3,671	-0.14%
2020/10/23	0	0.00	5	43.12	43.30	-5	3,587	-0.14%
2020/10/22	2	42.25	4	41.96	42.50	-2	3,533	-0.06%
2020/10/21	5	42.30	5	42.47	42.75	0	3,440	0.00%
2020/10/20	2	41.45	185	41.25	41.45	-183	3,270	-5.60%	大賣/鉅額交易
2020/10/19	18	41.19	13	41.43	41.60	5	3,252	0.15%
2020/10/16	4	40.60	17	41.60	40.70	-13	3,215	-0.40%
2020/10/15	11	41.28	3	41.03	41.30	8	3,237	0.25%
2020/10/14	18	40.55	97	41.00	40.80	-79	3,161	-2.50%
2020/10/13	5	40.42	26	39.69	40.45	-21	3,027	-0.69%
2020/10/12	93	39.71	2	38.50	38.55	91	2,857	3.18%
2020/10/08	0	0.00	14	37.67	37.70	-14	2,776	-0.50%
2020/10/07	2	37.45	2	37.25	37.30	0	2,815	0.00%
2020/10/06	10	37.20	1	37.25	37.25	9	2,845	0.32%
2020/10/05	10	37.10	1	36.85	36.80	9	2,956	0.30%
2020/09/30	0	0.00	2	37.35	37.25	-2	3,259	-0.06%
2020/09/29	0	0.00	1	36.95	36.80	-1	3,301	-0.03%
2020/09/28	0	0.00	1	36.65	36.90	-1	3,340	-0.03%
2020/09/25	5	35.77	0	0.00	35.70	5	3,388	0.15%
2020/09/23	0	0.00	11	37.80	38.00	-11	3,426	-0.32%
2020/09/21	2	38.48	0	0.00	38.30	2	3,456	0.06%
2020/09/17	0	0.00	1	39.25	38.90	-1	3,474	-0.03%
2020/09/16	5	38.79	12	38.85	38.75	-7	3,468	-0.20%
2020/09/15	2	38.55	5	38.93	38.70	-3	3,427	-0.09%
2020/09/11	3	36.55	0	0.00	36.55	3	3,336	0.09%
2020/09/07	0	0.00	1	37.35	37.00	-1	3,415	-0.03%
2020/09/03	8	37.01	0	0.00	37.00	8	3,590	0.22%
2020/09/02	13	36.76	0	0.00	36.70	13	3,618	0.36%
2020/09/01	0	0.00	4	36.30	36.40	-4	3,637	-0.11%
2020/08/27	0	0.00	5	36.40	36.40	-5	3,944	-0.13%
2020/08/26	3	36.65	0	0.00	36.70	3	3,984	0.08%
2020/08/21	1	36.30	1	36.10	36.20	0	4,088	0.00%
2020/08/20	12	36.34	8	36.13	35.80	4	4,089	0.10%
2020/08/19	9	39.58	2	39.10	38.70	7	4,086	0.17%
2020/08/18	5	40.28	12	41.03	41.00	-7	3,993	-0.18%
2020/08/17	0	0.00	1	39.05	40.00	-1	3,930	-0.03%
2020/08/14	1	38.75	0	0.00	38.75	1	3,960	0.03%
2020/08/12	10	39.47	0	0.00	39.30	10	4,163	0.24%
2020/08/07	4	40.18	0	0.00	40.10	4	4,998	0.08%
2020/08/06	0	0.00	4	40.95	40.65	-4	5,173	-0.08%
2020/08/05	0	0.00	6	40.27	40.40	-6	5,266	-0.11%
2020/08/04	0	0.00	1	39.75	39.80	-1	5,351	-0.02%
2020/08/03	9	40.36	10	40.67	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	3	39.63	39.80	-3	5,515	-0.05%
2020/07/30	0	0.00	2	39.40	39.30	-2	5,584	-0.04%
2020/07/28	0	0.00	2	37.93	38.00	-2	5,800	-0.03%
2020/07/23	0	0.00	3.1	39.50	39.50	-3.1	6,521	-0.05%
2020/07/22	11	39.24	10	39.50	39.40	1	6,545	0.02%
2020/07/21	5	38.93	4	38.66	38.95	1	6,536	0.02%
2020/07/16	4	37.38	2	37.30	37.25	2	6,544	0.03%
2020/07/15	2	38.05	2	38.10	37.40	0	6,545	0.00%
2020/07/14	4	37.65	3	38.65	37.65	1	6,611	0.02%
2020/07/13	7	38.50	10	38.69	38.60	-3	6,649	-0.05%
2020/07/10	18	39.17	33.2	38.86	38.45	-15.2	6,730	-0.23%
2020/07/09	63.2	41.76	41	41.95	40.40	22.2	6,717	0.33%
2020/07/08	2	40.10	2	40.03	40.05	0	6,447	0.00%
2020/07/07	1	40.30	1	39.45	39.35	0	6,435	0.00%
2020/07/06	3	40.07	10	40.02	40.05	-7	6,414	-0.11%
2020/07/03	3	39.07	0	0.00	39.10	3	6,373	0.05%
2020/07/02	1	39.80	0	0.00	40.20	1	6,358	0.02%
2020/07/01	1	38.90	0	0.00	39.40	1	6,338	0.02%
2020/06/30	0	0.00	3	38.65	38.65	-3	6,306	-0.05%
2020/06/24	0	0.00	6	38.90	39.00	-6	6,294	-0.10%
2020/06/19	1	38.60	2	38.78	38.65	-1	6,320	-0.02%
2020/06/18	2	38.50	0	0.00	38.50	2	6,309	0.03%
2020/06/17	0	0.00	31	38.55	38.50	-31	6,303	-0.49%
2020/06/16	0	0.00	2	38.50	38.75	-2	6,325	-0.03%
2020/06/15	5	38.92	0	0.00	38.00	5	6,365	0.08%
2020/06/12	10	38.75	2	38.00	38.95	8	6,356	0.13%
2020/06/11	15	40.54	17	39.61	39.30	-2	6,338	-0.03%
2020/06/10	0	0.00	7	42.36	42.50	-7	6,222	-0.11%
2020/06/09	2	42.10	5	42.45	42.00	-3	6,293	-0.05%
2020/06/08	1	42.00	7	42.01	41.85	-6	6,372	-0.09%
2020/06/05	11	42.55	7	42.85	42.40	4	6,500	0.06%
2020/06/04	13	42.28	9	41.94	42.25	4	6,432	0.06%
2020/06/03	4	42.08	15	42.09	42.05	-11	6,363	-0.17%
2020/06/02	5	40.99	10	41.06	40.80	-5	6,248	-0.08%
2020/06/01	18	41.73	7	41.49	41.40	11	6,234	0.18%
2020/05/29	4	40.65	0	0.00	40.85	4	6,151	0.07%
2020/05/28	35	40.96	1	41.25	40.40	34	6,150	0.55%
2020/05/27	0	0.00	4	40.80	40.60	-4	6,104	-0.07%
2020/05/26	24	41.29	0	0.00	41.40	24	6,071	0.40%
2020/05/25	7	40.80	5	40.46	40.65	2	5,962	0.03%
2020/05/22	5	41.13	10	40.90	40.00	-5	5,905	-0.08%
2020/05/21	15	41.78	11	41.52	42.15	4	5,818	0.07%
2020/05/20	13	41.89	63	41.95	41.65	-50	5,792	-0.86%
2020/05/19	10	42.00	90	42.20	42.75	-80	5,728	-1.40%
2020/05/18	9	42.50	19	42.43	41.75	-10	5,597	-0.18%
2020/05/15	170	44.14	26	44.27	42.60	144	5,475	2.63%	大買/鉅額交易
2020/05/14	6	43.05	9	42.54	42.00	-3	4,877	-0.06%
2020/05/13	10	42.74	13	43.12	42.95	-3	4,760	-0.06%
2020/05/12	6	42.63	9	42.74	43.20	-3	4,578	-0.07%
2020/05/11	4	42.26	192	41.23	41.20	-188	4,449	-4.23%	大賣/鉅額交易
2020/05/08	7	42.76	6	42.82	42.50	1	4,333	0.02%
2020/05/07	6	42.10	9	42.21	42.20	-3	4,200	-0.07%
2020/05/06	16	41.62	17	41.79	41.40	-1	4,096	-0.02%
2020/05/05	16	41.77	5.1	41.62	41.80	10.9	4,017	0.27%
2020/05/04	8	41.18	6	41.45	41.40	2	3,911	0.05%
2020/04/30	106	41.88	7	41.74	41.00	99	3,808	2.60%	大買/
2020/04/29	12.1	40.32	19	40.06	40.80	-6.9	3,629	-0.19%
2020/04/28	14	39.83	18	40.23	40.10	-4	3,359	-0.12%
2020/04/27	2	37.80	22	37.41	37.80	-20	3,115	-0.64%
2020/04/24	46	37.27	2	37.48	36.75	44	3,089	1.42%
2020/04/23	1	36.65	5	36.64	36.70	-4	3,081	-0.13%
2020/04/22	49	36.44	18	36.17	36.60	31	3,077	1.01%
2020/04/21	7	36.16	8	36.06	36.25	-1	3,107	-0.03%
2020/04/20	1	35.85	1	35.80	35.90	0	3,168	0.00%
2020/04/17	6	36.51	1	35.80	35.80	5	3,186	0.16%
2020/04/16	2	36.03	5	35.41	35.85	-3	3,137	-0.10%
2020/04/15	5	34.75	4	35.14	34.55	1	3,158	0.03%
2020/04/14	11	34.31	11	33.28	34.15	0	3,136	0.00%
2020/04/13	11	32.99	1	33.00	32.70	10	3,109	0.32%
2020/04/10	0	0.00	10	31.95	32.70	-10	3,089	-0.32%
2020/04/09	0	0.00	3	32.35	32.20	-3	3,138	-0.10%
2020/04/08	3	31.38	2	31.63	31.80	1	3,252	0.03%
2020/04/07	0	0.00	1	31.10	31.15	-1	3,257	-0.03%
2020/04/06	10	29.50	3	30.22	30.40	7	3,275	0.21%
2020/04/01	0	0.00	1	28.55	28.90	-1	3,385	-0.03%
2020/03/30	1	28.10	0	0.00	28.15	1	3,723	0.03%
2020/03/25	41	26.61	45	26.96	26.80	-4	4,053	-0.10%
2020/03/20	3	25.42	2	25.70	25.95	1	4,954	0.02%
2020/03/19	11	24.10	8	24.15	24.05	3	4,945	0.06%
2020/03/18	3	26.80	1	27.30	26.70	2	4,927	0.04%
2020/03/17	2	27.88	3	27.70	27.50	-1	4,914	-0.02%
2020/03/16	3	30.02	77	29.80	28.50	-74	4,911	-1.51%
2020/03/13	47	29.61	114	29.85	30.50	-67	4,885	-1.37%	大賣/
2020/03/12	67	33.69	65	34.50	32.50	2	4,786	0.04%
2020/03/11	27	36.32	38	36.69	36.00	-11	4,664	-0.24%
2020/03/10	73	33.84	82	33.13	34.00	-9	4,501	-0.20%
2020/03/09	80	34.59	50	34.13	33.85	30	4,461	0.67%
2020/03/06	42	35.95	7	35.99	35.95	35	4,420	0.79%
2020/03/05	2	36.48	26	36.47	36.10	-24	4,402	-0.55%
2020/03/04	10	35.15	10	35.90	35.85	0	4,361	0.00%
2020/03/03	35	35.56	0	0.00	35.55	35	4,345	0.81%
2020/03/02	10	34.38	19	34.98	34.80	-9	4,346	-0.21%
2020/02/27	12	34.08	46	34.45	34.35	-34	4,324	-0.79%
2020/02/26	10	35.42	2	35.45	35.05	8	4,297	0.19%
2020/02/25	5	35.00	4	35.38	35.45	1	4,284	0.02%
2020/02/24	1	35.55	1	35.45	35.45	0	4,266	0.00%
2020/02/21	9	36.16	3	36.05	36.05	6	4,250	0.14%
2020/02/20	0	0.00	5	36.61	36.95	-5	4,202	-0.12%
2020/02/19	44	35.97	1	35.70	35.70	43	4,172	1.03%
2020/02/18	7	35.89	19	36.08	35.80	-12	4,155	-0.29%
2020/02/17	14	35.50	5	35.59	35.75	9	4,127	0.22%
2020/02/14	20	35.65	1	35.70	36.00	19	4,107	0.46%
2020/02/13	3	35.40	4	35.29	35.30	-1	4,068	-0.02%
2020/02/12	43	34.79	1	35.15	35.15	42	4,048	1.04%
2020/02/10	0	0.00	1	33.75	33.70	-1	4,016	-0.02%
2020/02/07	2	34.05	0	0.00	34.00	2	4,012	0.05%
2020/02/06	1	35.05	0	0.00	34.95	1	3,996	0.03%
2020/02/05	2	33.95	22	33.87	34.55	-20	3,978	-0.50%
2020/02/04	1	33.45	13	33.92	34.40	-12	3,949	-0.30%
2020/02/03	11	32.81	1	33.30	33.35	10	3,922	0.25%
2020/01/31	10	34.15	0	0.00	34.25	10	3,872	0.26%
2020/01/30	3	34.88	20	35.13	34.15	-17	3,855	-0.44%
2020/01/20	3	38.00	0	0.00	37.90	3	3,774	0.08%
2020/01/17	5	38.04	1	38.00	38.00	4	3,745	0.11%
2020/01/16	3	38.27	5	38.23	38.10	-2	3,723	-0.05%
2020/01/15	7	38.66	4	38.76	38.65	3	3,685	0.08%
2020/01/14	14	38.74	10	39.06	39.55	4	3,599	0.11%
2020/01/13	11	38.10	2	38.20	38.20	9	3,464	0.26%
2020/01/10	2	38.25	0	0.00	38.20	2	3,435	0.06%
2020/01/09	3	38.43	6	38.58	38.40	-3	3,388	-0.09%
2020/01/08	0	0.00	3	37.93	37.70	-3	3,270	-0.09%
2020/01/07	2	37.03	9	37.81	37.90	-7	3,176	-0.22%
2020/01/03	3	38.00	1	37.65	37.75	2	3,076	0.07%
2020/01/02	6	38.81	6	38.95	38.95	0	2,986	0.00%
2019/12/31	0	0.00	1	38.90	38.90	-1	2,842	-0.04%
2019/12/30	2	38.65	0	0.00	38.70	2	2,813	0.07%
2019/12/27	3	39.47	0	0.00	38.80	3	2,764	0.11%
2019/12/26	1	38.85	5	39.14	38.60	-4	2,610	-0.15%
2019/12/25	11	39.70	14	39.60	39.70	-3	2,519	-0.12%
2019/12/24	2	38.68	7	38.74	38.60	-5	2,254	-0.22%
2019/12/23	0	0.00	3	38.33	38.10	-3	2,078	-0.14%
2019/12/20	9	38.18	16	38.16	38.30	-7	2,003	-0.35%
2019/12/19	11	38.01	38	37.46	38.80	-27	1,924	-1.40%
2019/12/18	14	35.95	49	35.51	36.95	-35	1,432	-2.44%
2019/12/17	21	34.50	5	34.33	34.25	16	1,122	1.43%
2019/12/13	0	0.00	5	33.70	33.35	-5	1,028	-0.49%
2019/12/12	0	0.00	1	33.15	33.35	-1	992	-0.10%
2019/12/10	8	33.04	0	0.00	33.50	8	956	0.84%
2019/11/28	3	32.45	0	0.00	32.45	3	1,158	0.26%
2019/11/27	3	32.60	1	32.70	32.80	2	1,156	0.17%
2019/11/12	2	31.00	0	0.00	31.00	2	1,149	0.17%
2019/11/11	1	31.15	0	0.00	30.70	1	1,154	0.09%
2019/11/07	4	31.60	4	31.80	31.60	0	1,154	0.00%
2019/11/06	4	32.05	0	0.00	32.05	4	1,148	0.35%
2019/11/04	2	32.15	0	0.00	32.35	2	1,151	0.17%
2019/11/01	4	32.05	3	32.00	31.90	1	1,152	0.09%
2019/10/25	0	0.00	4	32.60	32.55	-4	1,185	-0.34%
2019/10/24	0	0.00	25	32.61	32.90	-25	1,219	-2.05%
2019/10/23	0	0.00	16	32.41	32.10	-16	1,244	-1.29%
2019/10/22	1	32.25	2	32.25	32.30	-1	1,286	-0.08%
2019/10/21	2	32.18	0	0.00	32.15	2	1,313	0.15%
2019/10/16	2	31.95	30	32.00	31.95	-28	1,327	-2.11%
2019/10/08	0	0.00	2	33.15	33.00	-2	1,418	-0.14%
2019/10/04	20	33.50	0	0.00	33.05	20	1,512	1.32%
2019/09/27	0	0.00	6	33.00	32.95	-6	1,519	-0.39%
2019/09/25	0	0.00	38	33.41	33.90	-38	1,527	-2.49%
2019/09/24	60	34.25	7	34.65	34.10	53	1,514	3.50%
2019/09/23	3	34.90	6	34.55	35.00	-3	1,484	-0.20%
2019/09/20	6	34.11	6	34.60	34.05	0	1,427	0.00%
2019/09/18	0	0.00	1	33.85	33.70	-1	1,382	-0.07%
2019/09/17	2	34.08	0	0.00	34.10	2	1,365	0.15%
2019/09/16	0	0.00	1	33.60	33.55	-1	1,354	-0.07%
2019/09/12	0	0.00	2	34.05	33.70	-2	1,348	-0.15%
2019/09/11	25	33.98	5	34.45	33.90	20	1,340	1.49%
2019/09/09	1	33.95	2	34.40	33.85	-1	1,270	-0.08%
2019/09/06	11	34.33	1	34.50	34.15	10	1,250	0.80%
2019/09/05	11	34.32	3	34.33	34.15	8	1,194	0.67%
2019/09/04	31	33.20	0	0.00	33.25	31	1,084	2.86%
2019/09/02	0	0.00	1	32.40	32.45	-1	1,041	-0.10%
2019/08/26	2	32.25	1	32.10	32.10	1	1,013	0.10%
2019/08/22	2	32.30	3	32.90	32.50	-1	1,003	-0.10%
2019/08/21	0	0.00	3	32.30	32.80	-3	998	-0.30%
2019/08/15	3	30.95	1	31.10	31.05	2	983	0.20%
2019/08/14	0	0.00	10	31.53	31.30	-10	982	-1.02%
2019/08/13	0	0.00	5	31.20	31.15	-5	977	-0.51%
2019/08/08	0	0.00	5	31.00	31.00	-5	970	-0.52%
2019/08/05	0	0.00	1	31.25	31.20	-1	975	-0.10%
2019/08/02	1	32.35	0	0.00	32.05	1	980	0.10%
2019/07/30	1	33.75	0	0.00	33.20	1	980	0.10%
2019/07/26	2	34.30	0	0.00	34.25	2	944	0.21%
2019/07/25	6	34.00	0	0.00	33.75	6	909	0.66%
2019/07/23	5	33.50	6	33.23	33.10	-1	844	-0.12%
2019/07/19	3	33.30	0	0.00	32.80	3	830	0.36%
2019/07/17	0	0.00	11	33.02	32.65	-11	852	-1.29%
2019/07/16	0	0.00	14	33.05	33.00	-14	980	-1.43%
2019/07/15	8	33.61	4	33.50	33.70	4	1,057	0.38%
2019/07/12	0	0.00	5	32.95	33.50	-5	1,028	-0.49%
2019/07/11	1	32.85	1	33.25	33.25	0	998	0.00%
2019/07/10	5	31.73	0	0.00	31.80	5	915	0.55%
2019/07/05	0	0.00	1	31.40	31.30	-1	911	-0.11%
2019/07/03	2	30.98	1	30.95	30.90	1	911	0.11%
2019/07/02	4	32.35	0	0.00	32.30	4	905	0.44%
2019/06/20	0	0.00	5	31.15	31.15	-5	882	-0.57%
2019/06/12	0	0.00	5	30.40	30.50	-5	942	-0.53%
2019/06/10	5	30.05	0	0.00	30.05	5	940	0.53%
2019/05/30	0	0.00	10	29.38	29.75	-10	957	-1.04%
2019/05/29	0	0.00	5	28.95	29.10	-5	959	-0.52%
2019/05/28	5	28.80	0	0.00	28.80	5	971	0.51%
2019/05/16	0	0.00	4	30.40	30.20	-4	1,050	-0.38%
2019/05/10	2	31.10	5	31.40	31.20	-3	1,076	-0.28%
2019/04/24	1	33.55	0	0.00	33.60	1	1,102	0.09%
2019/04/23	4	34.19	3	33.85	34.15	1	1,086	0.09%
2019/04/22	11	35.01	3	35.10	34.90	8	1,043	0.77%
2019/04/19	3	34.00	0	0.00	34.35	3	904	0.33%
2019/04/16	1	31.90	0	0.00	32.05	1	775	0.13%
2019/04/11	2	32.73	0	0.00	32.35	2	768	0.26%
2019/04/10	1	32.75	0	0.00	33.05	1	759	0.13%
2019/04/08	0	0.00	5	32.85	33.05	-5	754	-0.66%
2019/04/03	0	0.00	2	32.50	32.85	-2	744	-0.27%
2019/04/02	5	32.20	0	0.00	32.50	5	741	0.67%
2019/04/01	2	31.95	0	0.00	32.00	2	733	0.27%
2019/03/29	4	31.59	0	0.00	31.55	4	724	0.55%
2019/03/26	0	0.00	1	32.40	32.30	-1	717	-0.14%
2019/03/25	0	0.00	22	32.20	32.30	-22	729	-3.02%
2019/03/22	7	33.11	0	0.00	32.95	7	727	0.96%
2019/03/19	0	0.00	1	32.50	32.65	-1	705	-0.14%
2019/03/18	1	32.85	0	0.00	32.80	1	694	0.14%
2019/03/15	0	0.00	1	33.35	32.75	-1	689	-0.14%
2019/03/13	1	33.20	0.5	33.30	33.25	0.5	697	0.08%
2019/03/11	0	0.00	2	32.70	33.05	-2	717	-0.28%
2019/03/04	3	34.22	0	0.00	34.05	3	789	0.38%
2019/02/22	1	34.00	2	33.95	33.70	-1	757	-0.13%
2019/01/28	0	0.00	3	32.62	32.65	-3	686	-0.44%
2019/01/17	11	31.93	5	31.75	31.75	6	708	0.85%
2019/01/15	1	30.50	0	0.00	30.65	1	648	0.15%
2019/01/09	5	30.30	1	30.20	30.30	4	692	0.58%
2019/01/08	1	29.80	0	0.00	29.80	1	692	0.14%
2019/01/07	1	29.70	0	0.00	29.75	1	702	0.14%
2019/01/03	0	0.00	6	30.04	29.85	-6	776	-0.77%
2019/01/02	6	30.14	0	0.00	30.15	6	780	0.77%
2018/12/28	0	0.00	1	30.15	30.05	-1	789	-0.13%
2018/12/21	1	30.15	0	0.00	30.15	1	833	0.12%
2018/12/20	0	0.00	2	30.40	30.10	-2	835	-0.24%
2018/12/19	1	30.65	6	30.59	30.85	-5	830	-0.60%
2018/12/05	1	32.25	0	0.00	32.45	1	910	0.11%
2018/12/04	0	0.00	10	32.85	33.05	-10	938	-1.07%
2018/12/03	1	33.10	1	33.00	33.25	0	971	0.00%
2018/11/28	2	31.63	3	31.87	32.10	-1	930	-0.11%
2018/11/26	0	0.00	1	30.40	30.40	-1	909	-0.11%
2018/11/23	1	30.45	1	30.15	30.15	0	909	0.00%
2018/11/22	2	31.23	0	0.00	30.80	2	906	0.22%
2018/11/16	0	0.00	1	30.30	30.55	-1	926	-0.11%
2018/11/15	1	30.00	1	30.10	30.15	0	925	0.00%
2018/11/09	0	0.00	2	30.70	30.55	-2	983	-0.20%
2018/11/08	0	0.00	6	31.20	30.90	-6	1,006	-0.60%
2018/11/06	3	30.90	2	30.65	30.60	1	1,055	0.09%
2018/11/05	6	31.10	0	0.00	31.25	6	1,063	0.56%
2018/11/02	3	30.80	2	30.85	30.85	1	1,084	0.09%
2018/11/01	1	30.20	0	0.00	30.35	1	1,103	0.09%
2018/10/29	1	28.60	0	0.00	28.55	1	1,159	0.09%
2018/10/25	1	28.85	0	0.00	28.80	1	1,170	0.09%
2018/10/22	1	30.50	0	0.00	30.55	1	1,172	0.09%
2018/10/16	2	30.50	0	0.00	30.25	2	1,192	0.17%
2018/10/11	2	28.90	0	0.00	28.80	2	1,265	0.16%
2018/10/09	0	0.00	1	31.40	31.55	-1	1,223	-0.08%
2018/10/08	1	31.45	0	0.00	31.40	1	1,233	0.08%
2018/10/03	1	33.55	0	0.00	33.50	1	1,250	0.08%
2018/10/01	0	0.00	1	33.60	33.60	-1	1,261	-0.08%
2018/09/27	1	33.30	0	0.00	33.25	1	1,298	0.08%
2018/09/21	1	33.75	1	33.60	33.60	0	1,403	0.00%
2018/09/10	1	31.20	1	32.00	31.20	0	1,445	0.00%
2018/09/07	13	35.01	12	33.59	33.30	1	1,423	0.07%
2018/09/04	0	0.00	1	36.15	36.20	-1	1,467	-0.07%
2018/08/29	1	36.70	2	36.65	36.75	-1	1,589	-0.06%
2018/08/28	2	36.90	10	36.85	36.55	-8	1,712	-0.47%
2018/08/27	1	35.75	0	0.00	36.35	1	1,823	0.05%
2018/08/24	10	35.80	0.1	35.90	35.65	9.9	1,824	0.54%
2018/08/23	1	35.85	1	35.85	35.85	0	1,880	0.00%
2018/08/21	2	35.48	7	35.71	36.10	-5	1,990	-0.25%
2018/08/20	2	35.30	0	0.00	35.45	2	2,011	0.10%
2018/08/17	0	0.00	29	36.41	36.00	-29	2,021	-1.43%
2018/08/15	10	36.70	0	0.00	36.55	10	2,061	0.48%
2018/08/14	5	36.90	0	0.00	37.35	5	2,134	0.23%
2018/08/10	0	0.00	2	38.90	38.80	-2	2,134	-0.09%
2018/08/08	10	39.00	0	0.00	39.15	10	2,261	0.44%
2018/08/07	1	38.85	0	0.00	38.80	1	2,264	0.04%
2018/08/06	1	39.20	5	39.30	39.40	-4	2,294	-0.17%
2018/08/03	0	0.00	2	39.00	39.20	-2	2,338	-0.09%
2018/08/02	3	38.55	2	38.05	38.10	1	2,405	0.04%
2018/08/01	0	0.00	5	38.70	38.75	-5	2,430	-0.21%
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%
2018/07/19	29	38.49	0	0.00	38.20	29	2,624	1.10%
2018/07/18	10	39.23	3	39.05	38.50	7	2,653	0.26%
2018/07/13	2	38.20	1	38.25	38.15	1	2,682	0.04%
2018/07/12	2	37.75	0	0.00	37.90	2	2,716	0.07%
2018/07/11	1	38.00	1	37.85	37.60	0	2,760	0.00%
2018/07/09	0	0.00	1	36.35	36.70	-1	2,782	-0.04%
2018/07/05	6	37.60	0	0.00	36.55	6	3,007	0.20%
2018/07/04	2	37.80	0	0.00	37.55	2	3,059	0.07%
2018/07/03	3	40.10	0	0.00	39.45	3	3,067	0.10%
2018/07/02	1	40.40	3	40.45	40.50	-2	3,081	-0.06%
2018/06/28	0	0.00	1	39.90	39.60	-1	3,092	-0.03%
2018/06/27	10	39.50	0	0.00	39.55	10	3,149	0.32%
2018/06/26	6	39.32	1	38.90	39.30	5	3,177	0.16%
2018/06/25	3	40.30	1	40.50	40.10	2	3,183	0.06%
2018/06/19	1	40.70	0	0.00	40.45	1	3,710	0.03%
2018/06/15	0	0.00	2	41.10	41.10	-2	4,223	-0.05%
2018/06/13	0	0.00	1	41.95	41.85	-1	4,247	-0.02%
2018/06/12	0	0.00	1	42.10	41.75	-1	4,299	-0.02%
2018/06/11	1	42.20	0	0.00	41.70	1	4,549	0.02%
2018/06/06	5	42.55	0	0.00	42.50	5	4,950	0.10%
2018/06/05	3	42.78	0	0.00	42.70	3	5,044	0.06%
2018/06/04	2	43.60	9	43.96	44.35	-7	5,171	-0.14%
2018/05/31	4	42.40	3	42.73	41.80	1	5,811	0.02%
2018/05/30	2	41.73	0	0.00	41.70	2	5,766	0.03%
2018/05/29	0	0.00	1	42.50	42.55	-1	5,735	-0.02%
2018/05/28	2	42.05	0	0.00	42.05	2	5,665	0.04%
2018/05/24	4	41.93	2	41.65	41.65	2	5,682	0.04%
2018/05/23	11	42.10	11	42.12	41.75	0	5,688	0.00%
2018/05/22	0	0.00	3	42.33	41.65	-3	5,664	-0.05%
2018/05/21	0	0.00	6	41.48	41.50	-6	5,630	-0.11%
2018/05/18	3	41.25	1	41.80	41.15	2	5,631	0.04%
2018/05/17	3	41.68	2	41.35	41.65	1	5,644	0.02%
2018/05/16	6	41.33	6	41.43	41.40	0	5,580	0.00%
2018/05/11	7	40.96	0	0.00	40.95	7	5,607	0.12%
2018/05/10	0	0.00	1	41.55	41.95	-1	5,547	-0.02%
2018/05/07	1	39.40	1	39.00	39.00	0	5,415	0.00%
2018/05/03	1	38.60	1	38.50	38.50	0	5,488	0.00%
2018/05/02	0	39.00	0	0.00	38.80	0	5,539	0.00%
2018/04/25	1	38.95	0	0.00	38.90	1	5,818	0.02%
2018/04/23	4	39.99	1	39.80	39.65	3	5,962	0.05%
2018/04/20	3	40.63	0	0.00	40.40	3	5,984	0.05%
2018/04/17	16	41.34	0	40.80	40.75	16	5,914	0.27%
2018/04/16	2	41.88	0	0.00	41.80	2	5,889	0.03%
2018/04/13	1	42.35	5	42.45	42.25	-4	5,884	-0.07%
2018/04/12	2	42.13	10	42.33	42.00	-8	5,903	-0.14%
2018/04/11	9	43.43	2	43.68	42.75	7	5,869	0.12%
2018/04/10	2	44.20	2	44.30	44.25	0	5,759	0.00%
2018/04/09	0	0.00	1	43.60	43.95	-1	5,782	-0.02%
2018/04/03	0	44.10	1	43.70	43.60	-1	5,773	-0.02%
2018/04/02	1	45.00	3	44.67	44.55	-2	5,760	-0.03%
2018/03/31	0	0.00	3	44.50	44.40	-3	5,743	-0.05%
2018/03/29	0	0.00	1	43.95	44.50	-1	5,694	-0.02%
2018/03/27	4	45.43	10	45.47	44.60	-6	5,638	-0.11%
2018/03/26	2	44.40	1	44.25	44.40	1	5,569	0.02%
2018/03/23	15	43.78	9	43.65	43.80	6	5,544	0.11%
2018/03/22	7	46.89	1	47.95	46.30	6	5,442	0.11%
2018/03/21	36	49.50	42	48.62	48.50	-6	5,236	-0.11%
2018/03/20	1	45.65	1	45.95	46.25	0	4,730	0.00%
2018/03/19	0	0.00	10	46.17	45.60	-10	4,719	-0.21%
2018/03/16	5	46.00	5	46.80	46.05	0	4,718	0.00%
2018/03/15	7	47.54	1	47.30	46.75	6	4,697	0.13%
2018/03/14	1	46.75	1	47.20	47.15	0	4,481	0.00%
2018/03/13	5	46.91	4	46.75	46.60	1	4,445	0.02%
2018/03/12	1	46.70	14	46.56	46.20	-13	4,360	-0.30%
2018/03/09	1	47.10	0	0.00	46.90	1	4,201	0.02%
2018/03/08	29	47.17	15	46.11	45.90	14	4,116	0.34%
2018/03/07	16	47.59	10	47.24	44.80	6	3,895	0.15%
2018/03/06	0	0.00	23	45.42	46.05	-23	3,375	-0.68%
2018/03/05	1	41.95	0	0.00	41.90	1	3,258	0.03%
2018/02/27	1	42.10	0	0.00	42.10	1	3,681	0.03%
2018/02/26	1	42.85	1	43.20	43.00	0	3,719	0.00%
2018/02/23	0	0.00	1	42.05	42.05	-1	3,770	-0.03%
2018/02/22	1	41.70	0	0.00	41.75	1	3,858	0.03%
2018/02/21	0.1	42.00	0	0.00	41.55	0.1	3,881	0.00%
2018/02/07	0	0.00	5	41.10	41.00	-5	4,120	-0.12%
2018/02/05	5	42.87	0	0.00	42.95	5	4,247	0.12%
2018/02/02	1	44.55	5	44.50	44.55	-4	4,296	-0.09%
2018/01/30	0	0.00	1	45.70	44.65	-1	4,746	-0.02%
2018/01/29	3	46.07	10	46.03	46.10	-7	4,769	-0.15%
2018/01/26	0	0.00	1	45.80	45.80	-1	4,823	-0.02%
2018/01/25	0	0.00	6	45.28	44.90	-6	4,951	-0.12%
2018/01/24	0	0.00	2	44.73	44.90	-2	5,223	-0.04%
2018/01/23	10	46.00	9	45.37	45.00	1	5,423	0.02%
2018/01/22	17	45.51	27	45.56	46.05	-10	5,406	-0.18%
2018/01/18	11	44.82	25	43.90	43.90	-14	5,588	-0.25%
2018/01/17	53	44.84	8	44.90	44.30	45	5,933	0.76%
2018/01/16	2	43.98	0	0.00	44.00	2	5,905	0.03%
2018/01/15	1	42.80	2	42.60	42.70	-1	6,103	-0.02%
2018/01/12	0	0.00	1	42.80	43.15	-1	6,429	-0.02%
2018/01/10	1	42.20	10	42.78	42.25	-9	7,143	-0.13%
2018/01/09	0	0.00	1	43.20	43.10	-1	7,849	-0.01%
2018/01/08	8	43.95	0	0.00	43.05	8	8,475	0.09%
2018/01/03	2	43.60	2	43.75	43.45	0	8,704	0.00%

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-汐止券商分點個股進出
元大-汐止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-汐止 券商分點個股進出 元大-汐止 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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析