晶豪科 (3006)-永豐金-萬盛券商分點個股進出

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
82.1
漲跌
▲0.1
漲幅
+0.12%
成交量
1,863張
產業
上市半導體類股
1338人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/17	8	82.10	7.1	82.71	82.00	1	6,817	0.01%
2024/04/16	4.1	82.81	6.2	81.84	81.40	-2.1	6,820	-0.03%
2024/04/15	2	86.05	4	85.70	85.40	-2	6,819	-0.03%
2024/04/12	1	87.20	1	88.10	87.80	0	6,916	0.00%
2024/04/11	3	86.77	1.2	86.86	86.80	1.8	6,958	0.03%
2024/04/10	3	88.00	5.2	88.31	87.80	-2.2	7,129	-0.03%
2024/04/09	4	86.80	1	85.10	85.50	3	7,168	0.04%
2024/04/08	3	85.60	5	85.66	85.90	-2	7,283	-0.03%
2024/04/03	3.1	86.12	22	85.83	86.10	-18.9	7,939	-0.24%
2024/04/02	2	87.00	2	87.30	87.00	0	8,545	0.00%
2024/04/01	5	87.80	7	88.19	87.70	-2	9,381	-0.02%
2024/03/29	1	87.30	1.6	87.16	86.90	-0.6	9,821	-0.01%
2024/03/28	2	88.20	2	88.35	87.50	0	9,982	0.00%
2024/03/27	72	89.60	73	88.51	88.10	-1	10,472	-0.01%
2024/03/26	1	90.00	1	86.70	86.90	0	10,622	0.00%
2024/03/25	5.1	90.04	2	89.00	89.00	3.1	10,817	0.03%
2024/03/22	4	89.83	11	89.58	91.30	-7	11,127	-0.06%
2024/03/21	4	87.25	6	87.47	87.50	-2	11,590	-0.02%
2024/03/20	5.3	85.17	1	85.20	84.50	4.3	11,993	0.04%
2024/03/19	2.1	85.02	1	85.30	85.30	1.1	12,189	0.01%
2024/03/15	24	84.70	24	84.98	84.30	0	12,360	0.00%
2024/03/14	11	84.72	7	85.34	84.20	4	12,542	0.03%
2024/03/13	4.4	86.16	75	87.08	85.70	-70.6	12,709	-0.56%
2024/03/12	8.2	87.71	6	88.13	87.60	2.2	12,730	0.02%
2024/03/11	22.2	88.02	25	87.84	88.10	-2.8	12,730	-0.02%
2024/03/08	16.6	88.23	11.2	87.27	86.20	5.4	12,738	0.04%
2024/03/07	11.2	92.45	5.4	93.06	91.60	5.8	12,498	0.05%
2024/03/06	10	94.77	3	94.83	94.20	7	12,427	0.06%
2024/03/05	67	97.96	17.5	96.53	96.00	49.5	12,475	0.40%
2024/03/04	71.2	100.86	41.2	100.71	97.80	30	12,374	0.24%
2024/03/01	13.3	96.91	147	97.61	97.70	-133.7	11,957	-1.12%	大賣/鉅額交易
2024/02/29	0	0.00	1.1	92.68	93.50	-1.1	11,675	-0.01%
2024/02/27	31.1	92.49	9.2	93.16	91.40	21.9	12,013	0.18%
2024/02/26	2	90.85	6.1	91.02	90.90	-4	12,614	-0.03%
2024/02/23	24	92.90	61	93.89	91.50	-37	12,676	-0.29%
2024/02/22	10	94.21	4	95.45	93.00	6	12,679	0.05%
2024/02/21	54	94.66	56	95.03	94.20	-2	12,772	-0.02%
2024/02/20	23.4	93.39	25	94.66	93.00	-1.6	12,820	-0.01%
2024/02/19	8.4	93.55	17	94.29	93.70	-8.6	13,057	-0.07%
2024/02/16	1.1	92.43	1	92.50	93.00	0.1	13,362	0.00%
2024/02/15	1.5	92.95	3.2	93.02	93.10	-1.7	13,637	-0.01%
2024/02/05	1.1	89.83	2	90.10	90.00	-0.9	13,778	-0.01%
2024/02/02	1.4	91.53	2.4	92.12	91.00	-1	13,828	-0.01%
2024/02/01	19.2	92.61	21.1	92.70	92.40	-1.9	13,835	-0.01%
2024/01/31	16.1	91.51	19	92.17	92.20	-3	13,903	-0.02%
2024/01/30	9	92.33	5.1	93.08	91.90	3.9	13,939	0.03%
2024/01/26	11	91.92	10	92.45	92.80	1	14,142	0.01%
2024/01/25	4.1	92.43	0	0.00	92.10	4.1	14,364	0.03%
2024/01/24	68	94.12	37	95.34	93.10	31	14,438	0.21%
2024/01/23	11.1	93.60	28	94.61	94.20	-17	14,383	-0.12%
2024/01/22	51	93.96	66	93.07	93.90	-15	14,346	-0.10%
2024/01/19	12.5	91.30	10	90.50	91.20	2.5	14,326	0.02%
2024/01/18	59.1	89.08	57	89.08	89.80	2.1	14,408	0.01%
2024/01/17	18	90.89	12	91.69	89.10	6	14,443	0.04%
2024/01/16	6	92.38	5	92.86	92.10	1	14,495	0.01%
2024/01/15	50	94.25	51	94.08	94.00	-1	14,638	-0.01%
2024/01/12	10	90.79	2	91.10	90.30	8	14,669	0.05%
2024/01/11	55.3	91.37	53	91.83	91.90	2.3	14,781	0.02%
2024/01/10	19	90.89	11	91.26	90.90	8	14,929	0.05%
2024/01/09	8	91.41	7.1	91.64	91.00	0.9	15,123	0.01%
2024/01/08	81.3	92.39	0.2	92.50	91.50	81.1	15,235	0.53%
2024/01/05	99.2	94.35	81	94.31	94.10	18.2	15,400	0.12%
2024/01/04	41.1	94.01	23	94.34	93.80	18.1	15,901	0.11%
2024/01/03	22.1	94.50	17	95.65	95.90	5.1	16,468	0.03%
2024/01/02	35.6	96.46	5.3	96.78	95.80	30.4	16,879	0.18%
2023/12/29	34.1	100.27	21	100.79	98.00	13.1	16,973	0.08%
2023/12/28	64.2	106.77	56.2	106.57	106.50	8	16,790	0.05%
2023/12/27	65.6	104.42	115.7	104.15	106.50	-50.1	16,505	-0.30%	大賣/
2023/12/26	118.2	98.64	151.3	98.99	99.00	-33.1	15,713	-0.21%	大買/大賣/
2023/12/25	89	97.77	111.1	98.03	97.30	-22.1	15,376	-0.14%	大賣/
2023/12/22	233	97.31	303.3	97.72	97.10	-70.3	15,220	-0.46%	大買/大賣/
2023/12/21	22	94.49	47	94.94	94.90	-25	14,733	-0.17%
2023/12/20	98.1	94.63	7	95.34	93.20	91.1	14,532	0.63%
2023/12/19	70	96.61	13	96.52	96.00	57	14,283	0.40%
2023/12/18	92.3	97.80	112	98.20	98.60	-19.8	13,939	-0.14%	大賣/
2023/12/15	95	96.44	273.8	97.16	96.20	-178.8	13,327	-1.34%	大賣/鉅額交易
2023/12/14	114.1	94.04	58	95.22	94.10	56.1	12,871	0.44%	大買/
2023/12/13	44	94.65	18	95.92	94.20	26	12,751	0.20%
2023/12/12	42.1	94.15	9.2	94.62	94.50	32.9	12,899	0.25%
2023/12/11	34.6	94.52	15.2	95.62	94.90	19.4	13,012	0.15%
2023/12/08	33	93.48	32	94.34	92.80	1	12,840	0.01%
2023/12/07	22.3	91.50	13.2	91.16	90.80	9.2	12,642	0.07%
2023/12/06	0	90.70	4.4	92.52	93.20	-4.4	12,616	-0.03%
2023/12/05	3.4	90.44	0	0.00	90.00	3.4	12,628	0.03%
2023/12/04	10.2	91.36	1	93.10	91.30	9.2	12,807	0.07%
2023/12/01	52.5	93.10	2	93.40	92.50	50.5	12,827	0.39%
2023/11/30	8.1	95.27	10.1	95.07	94.50	-2	12,799	-0.02%
2023/11/29	16	94.98	15	94.43	94.60	1	12,692	0.01%
2023/11/28	18.8	93.34	18	91.74	94.60	0.8	12,595	0.01%
2023/11/27	29.1	91.05	23	90.91	90.50	6.1	12,468	0.05%
2023/11/24	40.7	95.74	24	93.79	93.60	16.7	12,281	0.14%
2023/11/23	39.5	100.08	23.2	98.30	97.80	16.3	11,856	0.14%
2023/11/22	9	94.91	9.3	94.94	95.40	-0.3	11,103	0.00%
2023/11/21	13.6	96.31	11.6	94.36	94.10	2	11,002	0.02%
2023/11/20	42.5	96.60	44.1	97.34	95.90	-1.6	10,868	-0.01%
2023/11/17	21.1	96.19	23.1	95.52	96.70	-2	10,684	-0.02%
2023/11/16	16	95.21	29.1	96.36	94.60	-13.1	10,505	-0.12%
2023/11/15	18.3	96.82	34.5	96.50	95.10	-16.2	10,204	-0.16%
2023/11/14	25	95.66	26	94.85	94.80	-1	9,805	-0.01%
2023/11/13	7.1	92.40	15.7	93.85	94.40	-8.6	9,481	-0.09%
2023/11/10	19	90.98	24	90.77	90.00	-5	9,262	-0.05%
2023/11/09	14	91.23	11	90.59	90.30	3	9,186	0.03%
2023/11/08	4	92.38	2.2	92.15	91.60	1.8	9,185	0.02%
2023/11/07	10.1	93.82	19	93.78	93.90	-8.9	9,080	-0.10%
2023/11/06	6.5	92.45	7	93.09	93.50	-0.5	9,014	-0.01%
2023/11/03	17	91.45	15.1	92.26	92.60	1.9	8,903	0.02%
2023/11/02	27.7	90.34	24.1	90.59	91.40	3.6	8,743	0.04%
2023/11/01	9	86.44	26	87.37	86.90	-17	8,490	-0.20%
2023/10/31	26.1	85.64	11.2	87.68	83.90	15	8,387	0.18%
2023/10/30	10	86.74	19.2	87.53	86.30	-9.2	8,340	-0.11%
2023/10/27	28.3	86.41	10	86.91	85.60	18.3	8,296	0.22%
2023/10/26	3.3	87.55	4.5	87.07	86.80	-1.2	8,238	-0.01%
2023/10/25	0	93.40	0	0.00	91.00	0	8,206	0.00%
2023/10/24	1	92.01	1	92.90	92.80	0	8,170	0.00%
2023/10/23	8	94.56	3	94.24	93.20	5	8,034	0.06%
2023/10/20	14.2	91.58	17	91.97	93.90	-2.8	7,842	-0.04%
2023/10/19	6.6	92.51	0	0.00	92.00	6.6	7,676	0.09%
2023/10/18	6	93.63	26	93.53	92.80	-20	7,555	-0.26%
2023/10/17	22.3	95.65	4.2	94.84	93.30	18.1	7,316	0.25%
2023/10/16	3.1	94.09	5.1	94.32	93.90	-1.9	7,106	-0.03%
2023/10/13	6.4	96.75	10.9	97.03	97.20	-4.5	6,938	-0.06%
2023/10/12	30.8	94.07	21.6	95.85	97.10	9.1	6,667	0.14%
2023/10/11	200.4	94.80	185.1	95.84	93.70	15.2	6,107	0.25%	大買/大賣/
2023/10/06	30	91.44	50.8	92.03	94.40	-20.8	5,365	-0.39%
2023/10/05	23.1	87.94	7	87.74	86.70	16.1	4,757	0.34%
2023/10/04	20.1	88.30	17.2	87.33	86.70	3	4,523	0.07%
2023/10/03	5	87.42	108.5	87.49	90.00	-103.5	4,052	-2.55%	大賣/鉅額交易
2023/10/02	7.1	81.13	4	81.83	81.90	3.1	3,790	0.08%
2023/09/28	4.1	78.16	1	78.00	77.50	3.1	3,717	0.08%
2023/09/27	2	81.25	1	81.51	81.50	1	3,621	0.03%
2023/09/22	0.3	83.53	0.8	82.50	83.90	-0.5	3,658	-0.01%
2023/09/21	0	0.00	8	83.04	83.10	-8	3,731	-0.21%
2023/09/20	4	84.30	0	0.00	83.80	4	3,726	0.11%
2023/09/19	4	85.90	0	0.00	85.30	4	3,716	0.11%
2023/09/18	7	87.03	13	87.70	86.50	-6	3,687	-0.16%
2023/09/15	1	86.60	9	86.78	88.00	-8	3,669	-0.22%
2023/09/14	8	84.31	7.6	84.67	84.40	0.4	3,468	0.01%
2023/09/13	2.2	82.19	1	81.10	81.10	1.2	3,336	0.03%
2023/09/12	1.3	81.10	1	81.90	82.10	0.3	3,409	0.01%
2023/09/11	1	81.10	0	0.00	81.40	1	3,421	0.03%
2023/09/08	1	81.20	15	82.19	81.10	-14	3,384	-0.41%
2023/09/07	25	81.71	9.4	81.15	82.60	15.6	3,366	0.46%
2023/09/06	1	80.00	8	79.66	79.10	-7	3,141	-0.22%
2023/09/05	23	77.80	26	77.40	78.00	-3	3,091	-0.10%
2023/09/04	6.1	76.49	0.3	75.90	75.90	5.8	3,127	0.19%
2023/09/01	6	75.93	9	75.91	75.90	-3	3,179	-0.09%
2023/08/31	8.1	74.68	0	0.00	74.60	8.1	3,227	0.25%
2023/08/30	2	74.05	4	74.48	74.00	-2	3,237	-0.06%
2023/08/28	2	69.95	0	0.00	70.00	2	3,396	0.06%
2023/08/24	1	71.30	1	70.00	70.50	0	3,987	0.00%
2023/08/18	0.2	70.90	0	0.00	70.80	0.2	4,585	0.00%
2023/08/17	0.1	71.60	0	0.00	71.50	0.1	4,649	0.00%
2023/08/16	2	68.50	0	0.00	70.20	2	4,748	0.04%
2023/08/15	0	69.90	1.4	69.78	70.00	-1.3	4,851	-0.03%
2023/08/14	1	68.30	1	72.50	68.30	0	5,012	0.00%
2023/08/11	0.2	73.85	0	0.00	73.50	0.2	5,246	0.00%
2023/08/10	2.1	74.71	1	75.40	74.30	1.1	5,432	0.02%
2023/08/08	0.1	76.90	1	76.50	76.50	-0.9	5,589	-0.02%
2023/08/07	0.3	76.80	1.4	76.60	77.40	-1.1	5,980	-0.02%
2023/08/04	0.2	77.04	3	77.03	76.90	-2.8	6,023	-0.05%
2023/08/02	1.8	77.95	1	79.30	76.70	0.8	6,144	0.01%
2023/08/01	1	78.50	1	79.30	78.70	0	6,218	0.00%
2023/07/31	4.1	78.30	5	79.64	78.00	-0.9	6,274	-0.01%
2023/07/28	32	79.33	7.9	78.88	78.70	24.2	6,365	0.38%
2023/07/27	0	0.00	10	75.89	77.30	-10	6,376	-0.16%
2023/07/26	5.4	73.77	0	0.00	73.40	5.4	6,357	0.08%
2023/07/25	1.1	75.24	2	75.90	75.60	-1	6,422	-0.01%
2023/07/24	4.1	75.34	0	0.00	75.10	4.1	6,526	0.06%
2023/07/21	4.1	77.15	5	76.68	77.50	-0.9	6,553	-0.01%
2023/07/19	5	77.38	9	78.73	77.20	-4	6,638	-0.06%
2023/07/18	11	77.80	7	79.23	77.60	4	6,699	0.06%
2023/07/17	2.1	78.91	2	79.00	79.10	0.1	6,752	0.00%
2023/07/14	16	77.75	4	77.90	77.70	12	6,804	0.18%
2023/07/13	39	78.42	43	79.01	78.10	-4	6,876	-0.06%
2023/07/12	14	78.48	14	79.35	78.40	0	6,990	0.00%
2023/07/11	11	79.10	28	78.73	79.30	-17	7,184	-0.24%
2023/07/10	10.4	76.77	14	77.41	76.70	-3.6	7,530	-0.05%
2023/07/07	21.4	77.74	10	77.85	77.40	11.4	8,160	0.14%
2023/07/06	9.3	80.43	9	80.72	80.40	0.3	8,835	0.00%
2023/07/05	2.5	80.70	2	80.75	80.50	0.5	8,981	0.01%
2023/07/04	9.1	80.65	2	81.40	81.30	7.1	9,253	0.08%
2023/07/03	3.1	81.62	4	81.83	81.50	-0.9	9,335	-0.01%
2023/06/30	1.1	81.83	7	82.33	82.10	-5.9	9,685	-0.06%
2023/06/29	15.3	82.62	14.1	82.61	81.70	1.2	9,764	0.01%
2023/06/28	77.1	80.50	39	81.17	80.10	38	9,688	0.39%
2023/06/27	25.4	80.54	17	81.24	80.00	8.4	9,680	0.09%
2023/06/26	35	81.44	34	81.94	81.30	1	9,683	0.01%
2023/06/21	56.5	84.07	33	85.10	83.50	23.5	9,704	0.24%
2023/06/20	53	86.11	36	87.22	85.80	17	9,637	0.18%
2023/06/19	49.1	88.45	39.2	89.01	88.10	9.9	9,601	0.10%
2023/06/16	88	88.29	71	88.81	89.50	17	9,541	0.18%
2023/06/15	13.1	88.07	24	88.48	88.10	-10.9	9,426	-0.12%
2023/06/14	1.5	87.73	12	87.00	86.90	-10.5	9,389	-0.11%
2023/06/13	23.1	87.78	5	88.96	87.40	18.1	9,374	0.19%
2023/06/12	5.1	86.80	8	87.10	87.00	-3	9,333	-0.03%
2023/06/09	26	86.08	26	86.23	86.20	0	9,311	0.00%
2023/06/08	26.1	85.56	12.5	86.48	85.50	13.6	9,299	0.15%
2023/06/07	22	89.11	39	88.05	89.20	-17	9,253	-0.18%
2023/06/06	51.2	87.37	53	87.14	87.40	-1.8	9,200	-0.02%
2023/06/05	42	88.46	44	88.54	88.60	-2	9,165	-0.02%
2023/06/02	17.3	87.89	20.3	88.07	87.70	-3	9,175	-0.03%
2023/06/01	34	86.80	22.1	87.50	86.90	11.9	9,233	0.13%
2023/05/31	62	91.30	63	89.70	88.40	-1	9,351	-0.01%
2023/05/30	1	88.10	2	88.05	88.40	-1	8,932	-0.01%
2023/05/29	79.1	87.45	93	86.28	88.20	-13.9	8,924	-0.16%
2023/05/26	28	82.89	28	83.70	82.90	0	8,674	0.00%
2023/05/25	3	82.50	3	83.00	82.60	0	8,601	0.00%
2023/05/24	37	82.81	56	82.35	82.60	-19	8,610	-0.22%
2023/05/23	23.1	82.60	25.1	81.72	82.80	-2	8,640	-0.02%
2023/05/22	12	81.63	14	82.31	81.00	-2	8,641	-0.02%
2023/05/19	55	81.58	48	82.08	80.30	7	8,639	0.08%
2023/05/18	50	82.19	43	82.89	82.10	7	8,575	0.08%
2023/05/17	44	83.01	51.3	82.82	82.80	-7.3	8,470	-0.09%
2023/05/16	7	80.01	11.2	80.08	79.50	-4.2	8,189	-0.05%
2023/05/15	10.5	77.64	10	77.84	77.20	0.5	8,029	0.01%
2023/05/12	7.7	78.06	18	77.74	78.90	-10.3	8,012	-0.13%
2023/05/11	46.2	78.92	46.2	79.00	78.50	0	7,903	0.00%
2023/05/10	1.2	76.83	7	76.19	76.40	-5.8	7,560	-0.08%
2023/05/09	58	76.13	62	77.02	76.50	-4	7,550	-0.05%
2023/05/08	42	77.04	66	76.50	77.10	-24	7,487	-0.32%
2023/05/05	35	75.15	18	75.84	75.00	17	7,472	0.23%
2023/05/04	58	75.75	26	76.72	75.50	32	7,669	0.42%
2023/05/03	23	77.92	8	79.10	77.30	15	7,660	0.20%
2023/05/02	57.1	80.31	52	80.31	80.30	5.1	7,633	0.07%
2023/04/28	11	81.58	24	80.98	81.00	-13	7,702	-0.17%
2023/04/27	32	79.39	60	79.73	79.20	-28	7,606	-0.37%
2023/04/26	47	77.98	46.1	78.73	78.60	0.9	7,507	0.01%
2023/04/25	20	80.70	9	82.18	79.60	11	7,458	0.15%
2023/04/24	14	83.09	16	83.74	83.10	-2	7,392	-0.03%
2023/04/21	57.1	83.54	13	84.88	82.90	44.1	7,385	0.60%
2023/04/20	15.1	85.93	17	86.51	85.20	-2	7,404	-0.03%
2023/04/19	9	87.83	2	87.95	87.50	7	7,393	0.09%
2023/04/18	11	88.58	11	89.15	88.50	0	7,363	0.00%
2023/04/17	2	89.75	24	88.83	90.20	-22	7,372	-0.30%
2023/04/14	14	89.79	25	90.24	88.30	-11	7,251	-0.15%
2023/04/13	8.4	91.21	34	91.74	89.30	-25.6	7,066	-0.36%
2023/04/12	51.9	93.53	45	92.47	95.40	6.9	6,675	0.10%
2023/04/11	168.3	89.28	157.4	89.19	90.40	10.9	6,027	0.18%	大買/大賣/
2023/04/10	6	84.35	3	85.00	83.40	3	5,275	0.06%
2023/04/07	16.2	84.37	22.4	84.25	84.00	-6.2	5,117	-0.12%
2023/04/06	11	81.74	7	82.70	81.70	4	4,834	0.08%
2023/03/31	11	83.70	124.2	84.72	83.30	-113.2	4,761	-2.38%	大賣/鉅額交易
2023/03/30	6	81.12	4	80.50	79.50	2	4,387	0.05%
2023/03/29	0	78.15	0	0.00	77.90	0	4,307	0.00%
2023/03/27	0.8	80.22	1	80.50	79.70	-0.2	4,316	0.00%
2023/03/24	2	81.20	3	80.97	81.30	-1	4,288	-0.02%
2023/03/23	1	79.90	0	0.00	80.00	1	4,230	0.02%
2023/03/21	1.4	80.10	2	80.05	80.10	-0.6	4,214	-0.02%
2023/03/20	0	0.00	0.4	78.33	78.90	-0.4	4,193	-0.01%
2023/03/17	0	0.00	2	77.40	77.40	-2	4,189	-0.05%
2023/03/16	1.4	76.31	0	0.00	76.00	1.4	4,209	0.03%
2023/03/15	0	0.00	0.4	78.23	77.30	-0.4	4,292	-0.01%
2023/03/14	1.2	76.77	1	76.60	77.00	0.2	4,350	0.00%
2023/03/13	0.2	76.92	0	0.00	77.50	0.2	4,424	0.01%
2023/03/10	1	78.50	3	77.47	77.20	-2	4,491	-0.04%
2023/03/07	13	79.17	9	79.76	79.00	4	4,603	0.09%
2023/03/06	92	80.57	23	81.88	80.30	69	4,617	1.49%
2023/03/03	5	80.09	4	79.78	81.50	1	4,709	0.02%
2023/03/02	2	75.40	3	75.60	75.30	-1	4,504	-0.02%
2023/03/01	2.1	75.70	1	76.40	75.30	1.1	4,497	0.02%
2023/02/24	32.1	80.20	5	80.54	78.90	27.1	4,454	0.61%
2023/02/23	1	83.50	3	83.37	83.50	-2	4,434	-0.04%
2023/02/22	14	82.09	6	81.95	82.00	8	4,662	0.17%
2023/02/21	7.3	83.42	1	83.40	83.90	6.3	5,227	0.12%
2023/02/20	7	82.17	15	82.19	82.90	-8	5,457	-0.15%
2023/02/17	6	81.80	14	81.29	80.70	-8	5,453	-0.15%
2023/02/16	2	80.70	10	80.20	81.10	-8	5,428	-0.15%
2023/02/15	2	77.90	2	78.10	77.90	0	5,561	0.00%
2023/02/14	1	78.20	1	78.30	78.30	0	5,519	0.00%
2023/02/13	2	77.00	1	77.70	76.70	1	5,568	0.02%
2023/02/10	2.3	79.96	5	79.00	78.60	-2.7	5,608	-0.05%
2023/02/09	1	79.70	0	0.00	79.40	1	5,636	0.02%
2023/02/08	11	80.83	2	80.65	80.40	9	5,649	0.16%
2023/02/07	2.1	80.10	0	0.00	79.70	2.1	5,645	0.04%
2023/02/06	13.1	80.19	10	80.14	79.60	3.1	5,676	0.05%
2023/02/03	11	81.22	13	82.12	81.50	-2	5,641	-0.04%
2023/02/02	5.2	82.37	9	81.68	82.70	-3.9	5,594	-0.07%
2023/02/01	3	78.03	5	78.50	79.00	-2	5,494	-0.04%
2023/01/31	8	77.25	6	76.45	77.80	2	5,401	0.04%
2023/01/30	4	75.00	5	75.18	76.40	-1	5,323	-0.02%
2023/01/17	1	72.50	0	0.00	72.50	1	5,237	0.02%
2023/01/16	1	71.80	3	71.67	71.80	-2	5,278	-0.04%
2023/01/13	5	71.60	5	72.58	71.00	0	5,309	0.00%
2023/01/12	3	72.70	2	73.45	72.20	1	5,361	0.02%
2023/01/11	23.1	73.33	1	73.30	72.90	22.1	5,391	0.41%
2023/01/10	2	73.20	21.2	72.83	72.80	-19.2	5,429	-0.35%
2023/01/09	1	72.70	1.1	71.56	72.00	-0.1	5,357	0.00%
2023/01/06	3	70.03	2	70.90	71.00	1	5,343	0.02%
2023/01/05	1	69.70	2	70.30	69.30	-1	5,345	-0.02%
2023/01/03	0	0.00	0.1	66.80	67.40	-0.1	5,384	0.00%
2022/12/27	0	0.00	0	66.90	66.60	0	5,940	0.00%
2022/12/26	2	65.75	2.1	66.29	65.90	-0.1	5,967	0.00%
2022/12/23	1	63.90	0	0.00	66.20	1	6,004	0.02%
2022/12/22	0	0.00	1	66.90	66.20	-1	6,016	-0.02%
2022/12/20	21.1	68.59	21	68.14	66.70	0.1	6,045	0.00%
2022/12/19	0	69.50	0	0.00	70.10	0	6,068	0.00%
2022/12/16	2	70.00	1	70.00	69.80	1	6,088	0.02%
2022/12/15	0	0.00	8	70.95	71.00	-8	6,109	-0.13%
2022/12/14	1	71.20	1	71.40	71.10	0	6,116	0.00%
2022/12/13	1	70.70	1	70.50	70.70	0	6,106	0.00%
2022/12/12	7	70.20	0	0.00	69.70	7	6,104	0.11%
2022/12/09	1	70.40	1	70.10	69.80	0	6,104	0.00%
2022/12/08	2.1	69.80	3	69.70	69.60	-1	6,106	-0.02%
2022/12/07	3	69.93	6	71.20	69.50	-3	6,099	-0.05%
2022/12/06	1	74.40	0	0.00	72.50	1	6,032	0.02%
2022/12/05	4	76.60	3	76.63	76.30	1	5,967	0.02%
2022/12/02	4	76.05	6	76.03	76.10	-2	5,958	-0.03%
2022/12/01	4.1	74.75	6	75.13	75.00	-1.9	5,905	-0.03%
2022/11/30	0	0.00	4	72.65	72.90	-4	5,877	-0.07%
2022/11/29	2	71.45	1	71.80	71.50	1	5,948	0.02%
2022/11/28	5	72.86	5	73.04	72.80	0	5,931	0.00%
2022/11/25	18.1	73.50	13.2	73.22	72.60	4.9	5,916	0.08%
2022/11/24	0	0.00	2.1	75.76	76.90	-2.1	5,713	-0.04%
2022/11/23	3	75.30	4	75.03	75.10	-1	5,706	-0.02%
2022/11/22	5	75.18	3.2	74.80	74.50	1.9	5,738	0.03%
2022/11/21	5	76.92	0	0.00	75.50	5	5,732	0.09%
2022/11/18	4.2	79.16	6	78.68	77.30	-1.9	5,687	-0.03%
2022/11/17	78.2	77.52	69.2	77.80	78.80	9.1	5,449	0.17%
2022/11/16	7	73.29	14	75.62	78.20	-7	4,874	-0.14%
2022/11/15	6	71.07	6	70.98	71.10	0	4,611	0.00%
2022/11/14	12	70.83	12	70.06	70.60	0	4,618	0.00%
2022/11/11	2	71.47	13	71.16	71.10	-11	4,619	-0.24%
2022/11/10	1	68.10	3	67.83	68.00	-2	4,493	-0.04%
2022/11/09	1	67.99	1	67.90	67.80	0	4,664	0.00%
2022/11/08	1	68.20	2	68.35	66.50	-1	4,761	-0.02%
2022/11/07	2.1	66.32	2	66.45	66.40	0.1	4,790	0.00%
2022/11/04	4	64.45	4	64.35	65.60	0	4,774	0.00%
2022/11/03	7	63.87	9	63.34	65.00	-2	4,775	-0.04%
2022/11/02	4	63.43	6	63.63	63.60	-2	4,769	-0.04%
2022/11/01	3	62.60	3	62.60	62.20	0	4,755	0.00%
2022/10/31	1	63.40	0	0.00	62.40	1	4,775	0.02%
2022/10/28	1	60.80	2.1	61.22	62.40	-1.1	4,779	-0.02%
2022/10/25	0.2	64.40	0	0.00	63.90	0.2	4,773	0.00%
2022/10/24	4	66.78	3	67.60	65.20	1	4,779	0.02%
2022/10/21	7	66.80	7	66.90	65.10	0	4,787	0.00%
2022/10/20	9	65.57	1	67.60	67.60	8	4,789	0.17%
2022/10/19	7	66.73	2	66.10	65.60	5	4,846	0.10%
2022/10/18	5	66.82	3	67.07	67.50	2	4,834	0.04%
2022/10/17	6	63.88	5	63.28	66.00	1	4,872	0.02%
2022/10/14	0	0.00	4	64.78	64.60	-4	4,999	-0.08%
2022/10/13	0	0.00	1	61.40	60.50	-1	5,060	-0.02%
2022/10/12	1	63.60	0	0.00	63.50	1	5,071	0.02%
2022/10/11	0.1	64.90	2	63.95	63.10	-2	5,096	-0.04%
2022/10/07	3	68.70	0	0.00	68.50	3	5,077	0.06%
2022/10/06	1	70.40	2	70.15	70.10	-1	5,125	-0.02%
2022/10/05	13	70.60	12	70.95	71.50	1	5,108	0.02%
2022/10/04	12	69.07	11	69.74	70.40	1	4,902	0.02%
2022/10/03	3	64.77	6	63.57	64.90	-3	4,804	-0.06%
2022/09/29	3	62.90	3	63.30	61.90	0	5,048	0.00%
2022/09/28	6.1	62.94	2	63.35	60.30	4.1	5,160	0.08%
2022/09/26	0	0.00	0.1	63.60	62.80	-0.1	5,531	0.00%
2022/09/22	0	0.00	7	67.87	67.80	-7	5,973	-0.12%
2022/09/21	2	68.40	0	0.00	67.80	2	6,012	0.03%
2022/09/20	1	68.80	0	0.00	69.10	1	6,079	0.02%
2022/09/19	3.1	69.53	0	0.00	68.80	3.1	6,173	0.05%
2022/09/15	7.2	71.71	0	0.00	70.80	7.2	6,468	0.11%
2022/09/14	0	0.00	3	70.97	71.60	-3	6,651	-0.05%
2022/09/13	5	72.22	5	72.94	72.30	0	6,813	0.00%
2022/09/12	10	72.14	6.1	72.06	72.00	3.9	6,959	0.06%
2022/09/08	2	67.60	3	68.80	71.10	-1	7,043	-0.01%
2022/09/07	0.1	69.00	3	69.87	69.00	-2.9	7,130	-0.04%
2022/09/06	2	70.10	3	70.87	70.10	-1	7,286	-0.01%
2022/09/05	4	73.18	1.4	73.25	72.00	2.6	7,391	0.04%
2022/09/02	1	76.50	0	0.00	76.20	1	7,353	0.01%
2022/09/01	6	78.72	0.2	78.00	77.50	5.8	7,355	0.08%
2022/08/31	5	78.80	5	79.30	79.60	0	7,426	0.00%
2022/08/29	6.2	79.10	1.2	78.78	78.80	5	7,428	0.07%
2022/08/26	10.1	83.65	3	83.50	82.80	7.1	7,448	0.10%
2022/08/24	1	80.20	0.3	80.00	79.80	0.7	7,643	0.01%
2022/08/23	0	0.00	2.2	80.36	81.00	-2.2	7,740	-0.03%
2022/08/22	1.1	81.90	2	82.60	81.20	-0.9	7,891	-0.01%
2022/08/19	2	83.45	2	83.85	83.10	0	7,889	0.00%
2022/08/18	1	80.50	1	82.70	82.80	0	7,910	0.00%
2022/08/17	8.2	82.51	5	82.30	82.50	3.2	7,902	0.04%
2022/08/16	9	83.02	3.1	84.21	82.90	5.9	8,001	0.07%
2022/08/15	4.6	83.18	8	82.26	84.20	-3.4	7,872	-0.04%
2022/08/12	2	79.40	5	79.12	80.00	-3	7,777	-0.04%
2022/08/11	2	77.65	2	78.15	77.00	0	7,792	0.00%
2022/08/10	1	77.20	5	76.98	76.50	-4	7,955	-0.05%
2022/08/09	2	78.15	1	78.10	77.80	1	8,009	0.01%
2022/08/08	2	77.45	1.1	77.52	78.00	1	8,061	0.01%
2022/08/05	5	79.98	4	79.68	79.60	1	8,109	0.01%
2022/08/04	7	77.04	5	77.58	77.80	2	8,163	0.02%
2022/08/03	4	77.78	0	0.00	77.40	4	8,206	0.05%
2022/08/02	4	79.43	1	81.30	79.50	3	8,304	0.04%
2022/08/01	0	0.00	1	80.20	82.20	-1	8,384	-0.01%
2022/07/29	1	82.50	2	82.20	81.50	-1	8,425	-0.01%
2022/07/28	3	81.33	0	0.00	80.80	3	8,610	0.03%
2022/07/27	1	82.00	0	0.00	82.40	1	8,678	0.01%
2022/07/26	6	82.47	1.1	81.95	81.90	4.9	8,798	0.06%
2022/07/25	3	85.80	2	85.90	85.60	1	8,920	0.01%
2022/07/22	2	87.85	2	88.65	87.00	0	9,113	0.00%
2022/07/21	12	85.58	12.1	87.26	88.50	-0.1	9,241	0.00%
2022/07/20	2	84.75	1	83.90	84.00	1	9,196	0.01%
2022/07/18	0.1	83.10	0	0.00	82.60	0.1	9,398	0.00%
2022/07/15	4	80.23	6	80.03	80.40	-2	9,592	-0.02%
2022/07/14	2	79.70	5.6	78.91	80.20	-3.6	9,771	-0.04%
2022/07/13	3.2	79.17	3.1	79.56	77.50	0.1	9,966	0.00%
2022/07/12	1	77.00	0	0.00	76.00	1	10,015	0.01%
2022/07/11	2	80.50	0	0.00	80.50	2	10,031	0.02%
2022/07/08	1	81.90	3	82.13	82.20	-2	10,086	-0.02%
2022/07/07	4	78.80	6	77.95	79.20	-2	10,103	-0.02%
2022/07/06	1	79.50	0	0.00	76.90	1	10,163	0.01%
2022/07/05	1.3	79.65	2.1	79.29	80.30	-0.8	10,364	-0.01%
2022/07/04	9	76.84	9	76.53	76.60	0	10,261	0.00%
2022/07/01	6.3	76.88	5	77.56	74.10	1.3	10,284	0.01%
2022/06/30	3.2	89.14	2.1	91.07	88.80	1.1	10,065	0.01%
2022/06/29	4	97.10	0	0.00	96.40	4	9,984	0.04%
2022/06/28	13.1	101.92	11	101.50	98.90	2.1	10,019	0.02%
2022/06/27	1	102.00	4	101.88	101.50	-3	10,126	-0.03%
2022/06/24	5	99.60	8	100.63	99.50	-3	10,231	-0.03%
2022/06/23	4.6	97.11	5	97.32	97.40	-0.4	10,307	0.00%
2022/06/22	8.4	97.57	4	100.83	95.70	4.4	10,628	0.04%
2022/06/21	4	100.20	4.4	99.79	103.00	-0.4	11,029	0.00%
2022/06/20	2.9	98.41	0.9	100.07	95.10	2	11,328	0.02%
2022/06/17	1.2	102.00	11	103.45	102.50	-9.8	11,562	-0.08%
2022/06/16	2	107.50	1.4	105.50	104.50	0.6	11,948	0.01%
2022/06/15	0.1	109.00	0	0.00	108.00	0.1	13,104	0.00%
2022/06/14	1.5	108.15	45.3	107.70	110.00	-43.8	13,672	-0.32%
2022/06/13	3	111.50	1	112.00	112.00	2	13,762	0.01%
2022/06/10	1	114.50	2	115.00	115.50	-1	13,981	-0.01%
2022/06/09	38	118.97	6	118.33	117.00	32	14,163	0.23%
2022/06/08	12.1	122.24	38	121.96	120.50	-25.9	14,185	-0.18%
2022/06/07	0.1	121.50	0	0.00	121.00	0.1	14,437	0.00%
2022/06/06	0	0.00	3.3	122.04	121.50	-3.3	14,772	-0.02%
2022/06/02	6	123.75	1	123.00	122.50	5	15,282	0.03%
2022/06/01	57.9	126.16	87	126.57	125.00	-29.2	15,673	-0.19%
2022/05/31	6	123.50	8	123.69	124.00	-2	16,283	-0.01%
2022/05/30	7.1	122.02	4.4	120.35	123.00	2.7	17,589	0.02%
2022/05/27	5.1	116.00	4	116.38	116.00	1.1	17,808	0.01%
2022/05/26	2.1	114.25	0	0.00	114.00	2.1	17,874	0.01%
2022/05/25	0	0.00	1	115.00	116.00	-1	17,954	-0.01%
2022/05/24	5	116.00	1.2	115.92	114.00	3.8	18,134	0.02%
2022/05/23	0	0.00	1	119.00	119.00	-1	18,170	-0.01%
2022/05/20	21.7	118.52	21	119.48	118.50	0.7	18,456	0.00%
2022/05/19	3.3	118.27	10.3	116.83	119.50	-6.9	18,747	-0.04%
2022/05/18	44.6	122.56	33.1	124.50	121.00	11.5	19,272	0.06%
2022/05/17	0.1	119.00	5.4	120.99	121.00	-5.3	19,361	-0.03%
2022/05/16	26	120.04	21	121.52	117.00	5	19,571	0.03%
2022/05/13	2	117.25	3	118.67	119.00	-1	19,507	-0.01%
2022/05/12	3	116.66	3	116.67	115.00	0	19,454	0.00%
2022/05/11	2.1	117.76	2	118.75	117.00	0.1	19,382	0.00%
2022/05/10	0	115.00	3	115.33	120.00	-3	19,310	-0.02%
2022/05/09	3.3	116.67	5.1	121.30	116.00	-1.8	19,198	-0.01%
2022/05/06	2.2	123.09	0.2	124.00	123.50	2	19,095	0.01%
2022/05/05	3.8	125.69	1	126.50	126.50	2.8	19,026	0.01%
2022/05/04	1	122.00	1.2	122.83	121.50	-0.2	18,865	0.00%
2022/05/03	1	121.99	4	121.25	121.00	-3	18,774	-0.02%
2022/04/29	9.1	127.55	7	128.71	125.00	2.1	18,676	0.01%
2022/04/28	4	121.75	3	123.00	124.50	1	18,491	0.01%
2022/04/27	3	117.00	1.2	115.92	121.00	1.8	18,314	0.01%
2022/04/26	6	123.08	5.2	124.17	122.00	0.8	18,132	0.00%
2022/04/25	7	122.07	8	124.31	121.50	-1	18,061	-0.01%
2022/04/22	55	129.31	22	128.95	130.50	33	17,913	0.18%
2022/04/21	7	129.36	12	128.96	133.00	-5	17,886	-0.03%
2022/04/20	2	122.50	1	125.00	124.50	1	17,748	0.01%
2022/04/19	7	127.78	1	125.00	122.50	6	17,593	0.03%
2022/04/18	2	131.49	12	128.25	129.00	-10	17,419	-0.06%
2022/04/15	3	133.17	3	133.67	132.00	0	17,359	0.00%
2022/04/14	4	134.00	2	136.50	133.50	2	17,365	0.01%
2022/04/13	6.4	133.59	1	133.50	133.00	5.4	17,319	0.03%
2022/04/12	4	133.75	15	133.93	133.00	-11	17,198	-0.06%
2022/04/11	9.1	138.26	0	0.00	135.50	9.1	17,021	0.05%
2022/04/08	5	150.10	34	149.13	150.50	-29	16,700	-0.17%
2022/04/07	11.4	154.46	5	157.60	149.00	6.4	16,589	0.04%
2022/04/06	6.1	158.35	4.1	157.60	160.50	2	16,406	0.01%
2022/04/01	19.1	159.19	16	159.59	159.00	3.1	16,356	0.02%
2022/03/31	8	162.69	6	162.42	161.00	2	16,272	0.01%
2022/03/30	14.1	167.07	8	166.44	165.00	6.1	16,271	0.04%
2022/03/29	8	166.50	5	165.20	165.00	3	16,223	0.02%
2022/03/28	5	159.80	6	163.92	165.50	-1	16,260	-0.01%
2022/03/25	31.2	164.57	14	164.89	163.00	17.2	16,180	0.11%
2022/03/24	24.1	175.47	27.1	174.37	171.50	-3.1	15,809	-0.02%
2022/03/23	16.1	177.94	13.4	178.10	178.00	2.7	15,302	0.02%
2022/03/22	13.1	171.38	21	172.76	178.00	-7.9	14,991	-0.05%
2022/03/21	22	177.00	16	176.28	173.50	6	14,718	0.04%
2022/03/18	106.3	177.36	124.4	176.70	176.50	-18.2	14,344	-0.13%	大買/大賣/
2022/03/17	26	170.54	39.2	171.12	174.00	-13.2	13,091	-0.10%
2022/03/16	13	158.34	10	158.95	158.50	3	12,472	0.02%
2022/03/15	29.5	155.51	24.1	159.79	153.50	5.4	12,314	0.04%
2022/03/14	3	161.00	29	163.07	164.00	-26	12,172	-0.21%
2022/03/11	6.2	157.76	6	157.17	157.50	0.2	12,204	0.00%
2022/03/10	11.1	158.87	5	161.10	158.50	6.1	12,308	0.05%
2022/03/09	12.1	158.46	7.9	158.22	153.50	4.2	12,373	0.03%
2022/03/08	37	162.34	26	159.19	157.00	11	12,531	0.09%
2022/03/07	11	162.95	20	161.58	162.00	-9	12,232	-0.07%
2022/03/04	89.1	171.48	107	172.97	169.00	-17.9	11,928	-0.15%	大賣/
2022/03/03	125.1	173.82	116.5	168.70	171.50	8.7	11,303	0.08%	大買/大賣/
2022/03/02	62	159.93	64	153.99	160.00	-2	10,054	-0.02%
2022/03/01	5	148.20	6	147.83	148.50	-1	9,749	-0.01%
2022/02/25	12.1	144.74	14	145.29	143.50	-1.9	9,824	-0.02%
2022/02/24	4.1	145.25	6	143.49	141.50	-1.9	9,881	-0.02%
2022/02/23	7	152.57	8	151.63	151.00	-1	10,236	-0.01%
2022/02/22	19	152.97	10.1	151.55	151.50	8.9	10,368	0.09%
2022/02/21	37	162.65	29.2	162.82	161.00	7.8	10,231	0.08%
2022/02/18	46.1	159.73	45.5	160.15	162.50	0.6	10,224	0.01%
2022/02/17	45	153.03	44.1	154.31	151.50	0.9	9,904	0.01%
2022/02/16	6	152.74	11.2	151.04	155.50	-5.2	9,991	-0.05%
2022/02/15	6	141.75	6	143.50	141.50	0	10,092	0.00%
2022/02/14	4	142.50	0	0.00	142.00	4	10,733	0.04%
2022/02/11	3	146.67	0.2	148.00	147.00	2.8	10,937	0.03%
2022/02/10	2	147.50	8	147.94	148.50	-5.9	11,265	-0.05%
2022/02/09	0	0.00	1	148.50	150.00	-1	11,402	-0.01%
2022/02/08	0	0.00	4	146.25	146.00	-4	11,481	-0.03%
2022/02/07	1	140.00	0	0.00	143.00	1	11,584	0.01%
2022/01/26	2	141.75	3	142.33	141.00	-1	11,768	-0.01%
2022/01/25	0	0.00	1.1	139.29	137.00	-1.1	12,210	-0.01%
2022/01/24	1.1	139.61	5.1	140.91	140.50	-4.1	12,678	-0.03%
2022/01/21	6	139.83	2	141.75	139.00	4	13,031	0.03%
2022/01/20	4	144.00	4	145.00	146.00	0	13,503	0.00%
2022/01/19	2	145.00	1	145.50	144.50	1	13,633	0.01%
2022/01/18	4	149.50	2	151.50	148.00	2	13,849	0.01%
2022/01/17	4	146.50	6.1	148.65	150.00	-2.1	14,101	-0.01%
2022/01/14	1	147.57	9	146.50	149.50	-8	14,265	-0.06%
2022/01/13	7.1	145.95	1	145.00	144.50	6.1	14,534	0.04%
2022/01/12	3	148.17	6	148.58	148.50	-3	14,498	-0.02%
2022/01/11	6.1	146.39	0	0.00	145.00	6.1	14,569	0.04%
2022/01/10	2	150.25	2	152.50	152.00	0	14,535	0.00%
2022/01/07	3.1	149.19	3	149.83	148.50	0.1	14,682	0.00%
2022/01/06	2	155.03	1.1	157.82	155.00	0.9	14,744	0.01%
2022/01/05	28.1	160.12	4	157.75	158.00	24.1	14,851	0.16%
2022/01/04	2	162.00	11	162.00	161.50	-9	14,915	-0.06%
2022/01/03	1	163.50	2	165.25	164.50	-1	15,049	-0.01%
2021/12/30	0	0.00	3	164.50	165.00	-3	15,181	-0.02%
2021/12/29	3	163.50	12	162.96	163.00	-9	15,371	-0.06%
2021/12/28	15	165.87	2	166.25	165.50	13	15,706	0.08%
2021/12/27	0.1	167.50	3.3	167.62	168.00	-3.2	16,035	-0.02%
2021/12/24	6	166.50	1	166.50	165.50	5	16,183	0.03%
2021/12/23	4.1	168.24	8	167.81	169.00	-3.9	16,265	-0.02%
2021/12/22	15	168.27	16	168.81	165.00	-1	16,277	-0.01%
2021/12/21	12	165.96	11	166.05	164.50	1	16,226	0.01%
2021/12/20	4	163.63	2	166.25	163.50	2	16,291	0.01%
2021/12/17	3	163.17	4	163.50	163.50	-1	16,348	-0.01%
2021/12/16	7	165.71	9	166.00	167.50	-2	16,456	-0.01%
2021/12/15	1	159.50	8	157.31	161.00	-7	16,484	-0.04%
2021/12/14	8	154.56	4	154.63	154.00	4	16,523	0.02%
2021/12/13	0	0.00	0.2	160.40	160.00	-0.2	16,597	0.00%
2021/12/10	8.3	159.59	7.4	160.01	159.00	0.9	16,904	0.01%
2021/12/09	7	165.93	8	165.94	164.50	-1	16,928	-0.01%
2021/12/08	11	166.86	6.1	167.49	164.00	4.9	17,062	0.03%
2021/12/07	36	169.24	21.3	167.38	166.00	14.7	17,168	0.09%
2021/12/06	23.2	171.19	23.5	171.90	173.00	-0.3	17,134	0.00%
2021/12/03	12.3	171.51	12.2	172.45	171.00	0.1	17,146	0.00%
2021/12/02	15.3	169.80	9	170.33	167.00	6.3	17,226	0.04%
2021/12/01	11	163.41	24	163.90	167.50	-13	16,882	-0.08%
2021/11/30	17.6	160.56	16.1	161.62	161.00	1.5	16,847	0.01%
2021/11/29	10	152.80	29	152.33	156.00	-19	17,080	-0.11%
2021/11/26	6	155.83	11.2	155.60	155.50	-5.2	17,360	-0.03%
2021/11/25	14	160.07	32	161.47	158.50	-18	17,456	-0.10%
2021/11/24	9	160.11	14.1	161.66	162.00	-5.1	17,501	-0.03%
2021/11/23	49.1	160.81	52.2	162.48	161.00	-3.1	17,568	-0.02%
2021/11/22	43	165.22	49.4	166.28	165.00	-6.4	17,742	-0.04%
2021/11/19	27.1	159.22	16.5	160.70	157.00	10.6	17,541	0.06%
2021/11/18	47	164.59	19	166.00	164.00	28	17,641	0.16%
2021/11/17	22.1	165.83	6	165.41	165.00	16.1	17,841	0.09%
2021/11/16	11	161.82	14.1	162.96	163.50	-3.1	18,130	-0.02%
2021/11/15	13.1	160.49	16.4	159.95	158.00	-3.4	18,522	-0.02%
2021/11/12	15.5	158.20	13.3	158.52	156.50	2.2	19,245	0.01%
2021/11/11	48.4	157.76	49.3	159.24	155.00	-0.8	19,449	0.00%
2021/11/10	33.3	149.45	33.1	147.87	151.50	0.3	19,775	0.00%
2021/11/09	11	147.32	28.3	145.64	148.50	-17.3	20,183	-0.09%
2021/11/08	14.2	140.24	5.1	140.11	139.00	9.1	20,294	0.04%
2021/11/05	6.5	143.19	10	143.80	144.50	-3.5	20,862	-0.02%
2021/11/04	7.5	143.10	6.1	142.46	141.50	1.4	21,186	0.01%
2021/11/03	17.1	143.11	16	141.59	144.00	1.1	21,558	0.01%
2021/11/02	8	149.16	16	150.22	143.00	-8	21,513	-0.04%
2021/11/01	17.3	148.35	18.2	148.23	147.50	-0.9	21,303	0.00%
2021/10/29	58.1	142.62	55.2	143.76	142.50	2.9	21,128	0.01%
2021/10/28	28	140.34	20.2	141.30	142.50	7.8	20,966	0.04%
2021/10/27	4.1	133.88	10	133.90	134.50	-6	20,899	-0.03%
2021/10/26	12	131.96	5.1	131.59	130.50	6.9	21,149	0.03%
2021/10/25	11	129.77	15.1	130.76	132.00	-4.1	21,707	-0.02%
2021/10/22	17	125.44	23	125.85	128.00	-6	22,361	-0.03%
2021/10/21	8.6	125.10	9.1	126.26	123.00	-0.5	23,211	0.00%
2021/10/20	7	121.43	8	120.44	120.00	-1	23,493	0.00%
2021/10/19	3	121.17	9	121.72	121.00	-6	25,066	-0.02%
2021/10/18	5	118.40	7	118.79	118.50	-2	26,206	-0.01%
2021/10/15	49	118.99	52.1	119.61	118.00	-3.1	27,347	-0.01%
2021/10/14	3	115.50	12	116.46	116.50	-9	28,322	-0.03%
2021/10/13	8	113.06	6.5	112.96	111.50	1.5	28,502	0.01%
2021/10/12	4	117.75	4	119.63	117.00	0	28,564	0.00%
2021/10/08	18	121.83	5	121.80	119.50	13	28,733	0.05%
2021/10/07	6.6	123.08	9	122.84	123.00	-2.4	28,944	-0.01%
2021/10/06	43	117.81	41.2	119.55	117.50	1.8	29,236	0.01%
2021/10/05	13.2	116.96	25	115.30	119.50	-11.8	29,528	-0.04%
2021/10/04	10	115.10	14	116.17	113.00	-4	29,546	-0.01%
2021/10/01	13	124.96	5.4	126.48	122.50	7.6	29,663	0.03%
2021/09/30	6	127.42	8.2	128.80	131.00	-2.2	30,246	-0.01%
2021/09/29	9.2	127.91	7.2	128.49	129.00	2	30,977	0.01%
2021/09/28	9.1	133.83	11	133.41	132.50	-1.9	32,629	-0.01%
2021/09/27	13	135.19	12.1	135.75	136.00	0.9	33,739	0.00%
2021/09/24	3	130.17	14.3	129.97	132.00	-11.3	34,646	-0.03%
2021/09/23	13.2	129.28	2	127.00	127.00	11.2	35,414	0.03%
2021/09/22	15	129.70	17	130.29	130.00	-2	35,954	-0.01%
2021/09/17	3	128.00	15	131.27	133.00	-12	37,050	-0.03%
2021/09/16	4	128.13	10	127.90	128.00	-6	38,257	-0.02%
2021/09/15	28.1	127.46	25.2	126.05	126.00	2.9	38,955	0.01%
2021/09/14	15	134.13	8.3	134.82	132.50	6.7	38,952	0.02%
2021/09/13	16.1	139.81	4	140.00	137.00	12.1	38,962	0.03%
2021/09/10	13	138.35	21	139.40	141.00	-8	39,056	-0.02%
2021/09/09	12	137.04	11	136.55	138.00	1	38,969	0.00%
2021/09/08	12	133.46	17.1	133.85	134.00	-5.1	38,931	-0.01%
2021/09/07	38	133.81	32	132.44	133.50	6	38,964	0.02%
2021/09/06	16	137.56	7	138.50	136.50	9	38,825	0.02%
2021/09/03	16.5	139.45	122	139.92	139.00	-105.5	38,888	-0.27%	大賣/鉅額交易
2021/09/02	12.5	144.02	16	142.90	140.00	-3.5	38,937	-0.01%
2021/09/01	18	144.58	24.3	143.52	148.00	-6.3	38,896	-0.02%
2021/08/31	27	141.22	24	141.17	140.00	3	38,843	0.01%
2021/08/30	17	139.06	21.1	139.62	139.50	-4.1	39,138	-0.01%
2021/08/27	11.7	138.53	14	139.00	139.00	-2.3	39,411	-0.01%
2021/08/26	20.2	141.37	15	142.47	140.00	5.2	39,495	0.01%
2021/08/25	19.1	140.21	32.1	140.30	142.00	-13	39,566	-0.03%
2021/08/24	34.3	139.70	15.2	139.75	135.50	19.1	40,059	0.05%
2021/08/23	23.6	139.73	25.6	139.67	140.00	-2	40,213	-0.01%
2021/08/20	29.6	133.27	30.2	133.02	133.00	-0.6	40,683	0.00%
2021/08/19	36.3	136.01	40.2	135.02	130.50	-3.8	40,705	-0.01%
2021/08/18	53.2	135.41	111.2	137.61	143.00	-57.9	41,179	-0.14%	大賣/
2021/08/17	43.1	138.72	37.2	138.80	132.50	5.9	41,023	0.01%
2021/08/16	26.2	139.64	39.5	139.35	143.50	-13.2	41,087	-0.03%
2021/08/13	22.5	142.92	40.1	143.55	140.50	-17.6	40,593	-0.04%
2021/08/12	41.4	158.15	23.2	158.54	156.00	18.1	40,534	0.04%
2021/08/11	51.3	162.15	26.9	161.77	160.00	24.5	40,888	0.06%
2021/08/10	7.1	171.38	20.2	171.12	173.00	-13.1	40,474	-0.03%
2021/08/09	27	175.27	26.2	171.28	170.00	0.8	40,505	0.00%
2021/08/06	29.4	182.54	17.1	181.68	182.50	12.3	40,913	0.03%
2021/08/05	71.9	183.75	14.4	183.74	185.00	57.6	41,731	0.14%
2021/08/04	19.6	185.85	12	185.25	182.00	7.6	42,340	0.02%
2021/08/03	8.3	184.90	12	185.29	185.50	-3.7	42,249	-0.01%
2021/08/02	28.3	185.83	22.1	186.10	183.00	6.2	42,628	0.01%
2021/07/30	35.6	187.01	23	182.83	180.50	12.6	42,590	0.03%
2021/07/29	106	184.09	32.1	181.44	188.50	73.9	42,758	0.17%	大買/
2021/07/28	40.7	181.36	387.6	176.02	175.00	-346.9	42,512	-0.82%	大賣/鉅額交易
2021/07/27	151.4	201.04	39.3	202.71	194.00	112.1	42,076	0.27%	大買/鉅額交易
2021/07/26	38.2	202.02	36.5	202.02	201.50	1.7	41,419	0.00%
2021/07/23	352.5	197.68	163.8	203.17	197.00	188.7	41,083	0.46%	大買/大賣/鉅額交易
2021/07/22	76.7	188.56	60	191.27	196.50	16.8	39,927	0.04%
2021/07/21	70.3	181.31	76.5	181.68	179.00	-6.2	38,802	-0.02%
2021/07/20	106.4	175.86	90.3	177.62	173.00	16.1	37,735	0.04%	大買/
2021/07/19	64.8	170.95	12.4	168.46	172.50	52.4	36,614	0.14%
2021/07/16	12.4	165.95	5.8	165.40	163.50	6.6	36,415	0.02%
2021/07/15	8.8	162.82	9.4	163.54	164.50	-0.6	36,323	0.00%
2021/07/14	23.5	158.46	29.9	159.82	159.00	-6.4	36,166	-0.02%
2021/07/13	37.1	166.17	42.8	165.38	162.00	-5.7	35,852	-0.02%
2021/07/12	27.3	169.94	38.2	170.91	171.00	-10.9	35,506	-0.03%
2021/07/09	28.3	166.77	32.6	165.30	164.50	-4.4	35,077	-0.01%
2021/07/08	29.5	168.26	23.4	168.97	166.00	6.1	34,874	0.02%
2021/07/07	63.4	171.17	59.2	168.80	165.00	4.2	35,149	0.01%
2021/07/06	65.5	174.28	60.3	175.05	172.50	5.1	35,027	0.01%
2021/07/05	112.5	181.13	86.3	180.57	170.00	26.2	35,270	0.07%	大買/
2021/07/02	27.3	163.47	74.6	168.37	174.00	-47.2	34,121	-0.14%
2021/07/01	42.8	165.63	27.4	163.18	158.50	15.4	33,859	0.05%
2021/06/30	33.4	157.33	28.4	158.20	163.00	5	33,203	0.02%
2021/06/29	17.4	154.90	24.1	154.28	154.00	-6.7	32,843	-0.02%
2021/06/28	75.5	153.79	62.6	155.02	154.00	12.9	32,911	0.04%
2021/06/25	79.8	141.34	204.1	141.41	146.50	-124.2	32,506	-0.38%	大賣/鉅額交易
2021/06/24	164.1	135.21	247.6	137.01	136.00	-83.5	31,619	-0.26%	大買/大賣/
2021/06/23	28.5	130.91	20.3	127.88	133.00	8.2	30,984	0.03%
2021/06/22	11	122.50	18.1	123.27	121.00	-7.1	31,097	-0.02%
2021/06/21	20.3	121.99	22.3	123.22	120.50	-2.1	31,263	-0.01%
2021/06/18	13.1	131.49	16	130.56	129.00	-2.9	31,803	-0.01%
2021/06/17	15	128.93	23.1	129.46	131.50	-8.1	31,874	-0.03%
2021/06/16	27.3	131.85	7.9	130.78	129.50	19.4	31,976	0.06%
2021/06/15	196.1	135.70	36	134.81	136.00	160.1	32,598	0.49%	大買/鉅額交易
2021/06/11	14	132.96	18.1	133.19	131.00	-4.1	32,521	-0.01%
2021/06/10	15	132.97	6.5	132.56	132.00	8.5	33,066	0.03%
2021/06/09	12.6	131.17	14.1	131.81	131.50	-1.5	33,186	0.00%
2021/06/08	27.4	134.26	26.5	134.85	130.50	0.9	33,157	0.00%
2021/06/07	29.1	136.39	16.9	135.35	135.50	12.2	33,082	0.04%
2021/06/04	21.9	136.74	38.1	134.36	139.00	-16.2	32,754	-0.05%
2021/06/03	17.1	135.64	25	135.36	135.50	-7.9	32,674	-0.02%
2021/06/02	28	135.96	22.2	134.60	134.50	5.8	32,743	0.02%
2021/06/01	117	143.09	114.1	139.24	136.50	2.9	32,623	0.01%	大買/大賣/
2021/05/31	26.5	135.18	535.1	136.29	134.00	-508.6	32,109	-1.58%	大賣/鉅額交易
2021/05/28	589.7	134.93	106.5	132.05	135.00	483.2	32,079	1.51%	大買/大賣/鉅額交易
2021/05/27	37.1	128.76	38	128.25	126.50	-1	31,786	0.00%
2021/05/26	94.2	131.74	78	130.21	126.00	16.2	31,719	0.05%
2021/05/25	34	122.77	531	125.14	128.50	-497	31,670	-1.57%	大賣/鉅額交易
2021/05/24	517	112.89	386.3	108.56	117.00	130.7	31,912	0.41%	大買/大賣/鉅額交易
2021/05/21	372	105.31	40	104.64	106.50	332	32,155	1.03%	大買/鉅額交易
2021/05/20	30	105.98	27.1	107.15	101.50	3	31,940	0.01%
2021/05/19	165	110.24	208	109.58	112.50	-43	31,854	-0.13%	大買/大賣/
2021/05/18	8.1	104.36	66	103.30	107.00	-58	31,891	-0.18%
2021/05/17	88.3	104.36	16	102.68	97.70	72.3	32,241	0.22%
2021/05/14	64.1	115.13	458.1	117.64	108.50	-394	31,922	-1.23%	大賣/鉅額交易
2021/05/13	447.5	115.63	45.4	112.96	115.00	402.1	31,103	1.29%	大買/鉅額交易
2021/05/12	32.2	117.25	34.5	117.26	112.00	-2.3	30,227	-0.01%
2021/05/11	28.4	124.76	15	124.60	124.00	13.4	29,540	0.05%
2021/05/10	44.3	142.57	54	140.81	137.50	-9.7	29,435	-0.03%
2021/05/07	37.2	133.17	23	133.54	139.50	14.2	28,925	0.05%
2021/05/06	58.1	128.15	28.1	128.96	127.00	30.1	28,709	0.10%
2021/05/05	32	134.69	346.3	129.14	123.00	-314.3	28,203	-1.11%	大賣/鉅額交易
2021/05/04	40.3	138.27	63.7	145.27	136.50	-23.4	27,815	-0.08%
2021/05/03	216.2	152.44	191.1	154.95	151.50	25.1	27,521	0.09%	大買/大賣/
2021/04/29	14.6	167.32	126	168.31	168.00	-111.4	27,241	-0.41%	大賣/鉅額交易
2021/04/28	40	167.65	29	167.81	165.00	11	27,134	0.04%
2021/04/27	8.1	163.17	108.2	164.79	164.50	-100.1	26,958	-0.37%	大賣/
2021/04/26	36.3	155.12	340.3	154.55	161.50	-304	27,069	-1.12%	大賣/鉅額交易
2021/04/23	9	146.72	118	149.68	150.00	-109	27,253	-0.40%	大賣/鉅額交易
2021/04/22	212.1	145.79	6	152.00	145.00	206.1	27,692	0.74%	大買/鉅額交易
2021/04/21	140	152.96	82.3	147.42	153.00	57.8	28,505	0.20%	大買/
2021/04/20	211.6	145.33	5	144.60	147.00	206.6	28,550	0.72%	大買/鉅額交易
2021/04/19	119.5	138.66	11	141.09	142.00	108.5	28,673	0.38%	大買/鉅額交易
2021/04/16	142	141.43	90	139.59	139.50	52	28,936	0.18%	大買/
2021/04/15	70	135.90	37	134.93	137.00	33	29,104	0.11%
2021/04/14	22	132.09	211.2	132.47	138.00	-189.2	29,421	-0.64%	大賣/鉅額交易
2021/04/13	47.2	143.70	402.3	141.35	137.50	-355.2	29,575	-1.20%	大賣/鉅額交易
2021/04/12	398.1	139.06	44	137.45	137.00	354.1	29,131	1.22%	大買/鉅額交易
2021/04/09	76.5	136.86	359.1	135.07	131.50	-282.6	28,986	-0.97%	大賣/鉅額交易
2021/04/08	32	129.91	39	131.38	136.00	-7	28,283	-0.02%
2021/04/07	64.2	121.09	78	121.31	124.00	-13.8	28,316	-0.05%
2021/04/06	19	110.55	56	112.39	116.00	-37	28,187	-0.13%
2021/04/01	27	106.96	22.2	107.64	105.50	4.8	28,751	0.02%
2021/03/31	82.3	105.39	47	104.86	104.00	35.3	28,576	0.12%
2021/03/30	25	98.75	59	99.35	101.50	-34	28,154	-0.12%
2021/03/29	21	96.01	16	96.34	95.70	5	27,520	0.02%
2021/03/26	73	92.52	37	92.86	93.70	36	27,331	0.13%
2021/03/25	41	92.33	31	92.66	90.60	10	27,332	0.04%
2021/03/24	34	96.30	16	95.84	95.30	18	27,472	0.07%
2021/03/23	99	97.86	80.9	98.16	95.30	18.1	27,384	0.07%
2021/03/22	6	94.25	24	94.25	93.80	-18	26,705	-0.07%
2021/03/19	18	92.80	24	93.13	93.70	-6	26,856	-0.02%
2021/03/18	117	94.27	97.5	93.97	94.00	19.5	26,880	0.07%	大買/
2021/03/17	11	89.85	9.1	89.69	90.00	2	26,435	0.01%
2021/03/16	192	92.22	62	91.70	89.50	130	26,542	0.49%	大買/鉅額交易
2021/03/15	37	89.80	28	89.54	90.10	9	26,602	0.03%
2021/03/12	22	88.10	13	87.25	86.70	9	26,703	0.03%
2021/03/11	519.6	88.76	24	87.90	89.00	495.5	27,580	1.80%	大買/鉅額交易
2021/03/10	21.1	85.86	44.1	85.14	84.50	-23	28,013	-0.08%
2021/03/09	25.1	86.00	25	86.50	85.10	0.1	28,215	0.00%
2021/03/08	46.1	88.43	42.3	88.97	86.20	3.8	28,994	0.01%
2021/03/05	24.1	86.58	21	86.97	87.00	3.1	29,820	0.01%
2021/03/04	44	88.76	23	89.05	87.80	21	29,933	0.07%
2021/03/03	33	87.02	76	87.88	90.60	-43	29,980	-0.14%
2021/03/02	54.1	90.16	24.2	91.63	86.80	30	30,062	0.10%
2021/02/26	52.1	90.59	42	90.66	91.40	10.1	29,945	0.03%
2021/02/25	294.4	91.73	203	93.61	90.60	91.4	30,326	0.30%	大買/大賣/
2021/02/24	29.6	91.69	170.6	92.89	92.10	-141	30,487	-0.46%	大賣/鉅額交易
2021/02/23	48.2	85.04	33	84.62	86.00	15.2	29,911	0.05%
2021/02/22	7.1	81.42	18	81.83	82.30	-11	29,065	-0.04%
2021/02/19	120.1	74.72	34	74.41	74.90	86.1	28,805	0.30%	大買/
2021/02/18	35.3	71.60	33	71.41	72.60	2.3	28,339	0.01%
2021/02/17	29.1	67.89	55	68.54	69.10	-26	27,549	-0.09%
2021/02/05	0.4	62.78	51	63.27	62.90	-50.6	26,889	-0.19%
2021/02/04	5.2	62.48	11	62.26	62.30	-5.8	26,811	-0.02%
2021/02/03	2.2	61.77	18	61.36	61.50	-15.9	26,732	-0.06%
2021/02/02	14.1	60.95	7	60.93	61.00	7.1	26,724	0.03%
2021/02/01	1	58.30	2	58.85	59.60	-1	26,712	0.00%
2021/01/29	12	58.10	3	59.70	58.50	9	26,606	0.03%
2021/01/28	4	59.25	652.1	59.48	59.00	-648.1	26,521	-2.44%	大賣/鉅額交易
2021/01/27	1	62.30	1	61.90	61.90	0	26,408	0.00%
2021/01/26	31	63.19	32	64.14	62.50	-1	26,334	0.00%
2021/01/25	7	62.83	6	62.70	63.50	1	26,208	0.00%
2021/01/22	15	62.65	17	63.05	63.00	-2	26,023	-0.01%
2021/01/21	48	62.44	49	63.27	63.00	-1	25,907	0.00%
2021/01/20	35.1	63.74	136	63.90	61.90	-100.9	25,707	-0.39%	大賣/
2021/01/19	53.1	66.72	36	66.90	65.30	17.1	25,404	0.07%
2021/01/18	29	65.29	121	65.59	66.10	-92	25,198	-0.37%	大賣/
2021/01/15	26	66.67	40	66.58	66.00	-14	24,967	-0.06%
2021/01/14	90	67.51	130.1	67.16	69.50	-40.1	24,560	-0.16%	大賣/
2021/01/13	8	62.73	28.1	63.36	64.20	-20.1	23,805	-0.08%
2021/01/12	41	63.38	22.1	63.84	61.90	18.9	23,653	0.08%
2021/01/11	48	64.51	33	64.26	64.20	15	23,474	0.06%
2021/01/08	63	63.05	51	63.65	63.50	12	23,227	0.05%
2021/01/07	38.1	63.90	32.1	64.10	64.30	6	23,033	0.03%
2021/01/06	728.1	62.91	50	62.71	61.60	678.1	22,772	2.98%	大買/鉅額交易
2021/01/05	33	64.36	24.3	64.64	63.40	8.7	22,621	0.04%
2021/01/04	53	65.82	55	66.19	66.00	-2	22,408	-0.01%
2020/12/31	253.1	64.59	55	64.86	64.70	198.1	21,919	0.90%	大買/鉅額交易
2020/12/30	70	64.79	56	64.34	63.70	14	21,457	0.07%
2020/12/29	146	64.98	111	63.12	62.10	35	20,765	0.17%	大買/大賣/
2020/12/28	38	64.66	192	64.85	65.80	-154	19,867	-0.78%	大賣/鉅額交易
2020/12/25	95	58.67	135	58.69	59.90	-40	18,841	-0.21%	大賣/
2020/12/24	198	58.56	187	58.11	57.90	11	18,434	0.06%	大買/大賣/
2020/12/23	49.1	56.79	57	57.33	57.50	-7.9	18,058	-0.04%
2020/12/22	30.2	56.93	51	56.61	55.50	-20.9	17,830	-0.12%
2020/12/21	16	57.03	6	56.87	56.10	10	17,535	0.06%
2020/12/18	43	58.21	87	57.86	57.50	-44	17,267	-0.25%
2020/12/17	33	55.94	17.1	56.11	56.30	15.9	16,651	0.10%
2020/12/16	37	55.24	22	55.70	55.20	15	16,400	0.09%
2020/12/15	43.1	55.12	30	54.88	54.60	13.1	16,209	0.08%
2020/12/14	43	57.53	24	57.73	56.80	19	15,845	0.12%
2020/12/11	72.1	57.35	63	57.73	57.40	9.1	15,579	0.06%
2020/12/10	26	58.41	28	58.99	58.60	-2	15,224	-0.01%
2020/12/09	61.1	61.15	68	60.78	60.40	-7	14,889	-0.05%
2020/12/08	60	59.16	26	59.36	59.00	34	14,047	0.24%
2020/12/07	35	58.52	34	58.48	60.10	1	13,521	0.01%
2020/12/04	39	55.42	250	55.27	54.70	-211	12,300	-1.72%	大賣/鉅額交易
2020/12/03	235	54.16	70.2	53.99	53.90	164.8	11,514	1.43%	大買/鉅額交易
2020/12/02	117	56.02	113	55.85	55.20	4	11,077	0.04%	大買/大賣/
2020/12/01	132	53.38	88	53.89	55.50	44	9,964	0.44%	大買/
2020/11/30	45	51.05	31	51.11	50.50	14	8,748	0.16%
2020/11/27	111	50.62	13	50.56	50.30	98	8,301	1.18%	大買/
2020/11/26	28	50.52	31	51.15	50.00	-3	7,875	-0.04%
2020/11/25	17	49.34	24	49.85	49.00	-7	7,248	-0.10%
2020/11/24	166	50.52	43	50.79	49.70	123	6,773	1.82%	大買/鉅額交易
2020/11/23	80.2	50.07	76	50.28	51.30	4.2	5,808	0.07%
2020/11/20	9	45.93	21	45.50	46.65	-12	4,521	-0.27%
2020/11/18	5	41.80	1	41.80	41.70	4	3,891	0.10%
2020/11/17	13	42.48	11	42.33	41.80	2	3,919	0.05%
2020/11/16	1	42.05	1	42.15	42.20	0	3,987	0.00%
2020/11/12	1	41.05	44	40.99	41.35	-43	4,204	-1.02%
2020/11/11	4	41.86	0	0.00	41.85	4	4,148	0.10%
2020/11/10	0	0.00	13	43.11	42.30	-13	4,128	-0.31%
2020/11/09	62	43.28	9	43.41	43.70	53	4,027	1.32%
2020/11/06	1	41.75	0	0.00	41.75	1	3,842	0.03%
2020/11/05	1	41.95	3	41.70	42.00	-2	3,825	-0.05%
2020/11/04	4	42.25	18	41.86	42.75	-14	3,806	-0.37%
2020/11/03	0	0.00	1	41.30	41.10	-1	3,727	-0.03%
2020/11/02	9	40.90	1	41.15	40.60	8	3,749	0.21%
2020/10/30	3	42.50	1	42.35	41.95	2	3,713	0.05%
2020/10/29	5	41.85	2	41.63	42.05	3	3,686	0.08%
2020/10/28	1	42.00	1	42.60	42.00	0	3,719	0.00%
2020/10/27	0	0.00	1	41.80	42.20	-1	3,696	-0.03%
2020/10/26	10	43.05	1	42.55	42.50	9	3,671	0.25%
2020/10/23	1	42.50	0	0.00	43.30	1	3,587	0.03%
2020/10/22	1	42.40	0	0.00	42.50	1	3,533	0.03%
2020/10/21	2	42.30	1	42.80	42.75	1	3,440	0.03%
2020/10/20	0	0.00	1	41.25	41.45	-1	3,270	-0.03%
2020/10/19	0	0.00	3	41.13	41.60	-3	3,252	-0.09%
2020/10/16	3	41.67	5	40.85	40.70	-2	3,215	-0.06%
2020/10/15	4	40.96	5	41.08	41.30	-1	3,237	-0.03%
2020/10/14	4	40.74	10	40.60	40.80	-6	3,161	-0.19%
2020/10/13	12	39.53	14	40.29	40.45	-2	3,027	-0.07%
2020/10/12	11	38.77	10	39.25	38.55	1	2,857	0.03%
2020/10/08	0	0.00	5	37.50	37.70	-5	2,776	-0.18%
2020/10/05	3	36.95	0	0.00	36.80	3	2,956	0.10%
2020/09/30	0	0.00	1	37.20	37.25	-1	3,259	-0.03%
2020/09/29	1	36.90	15	37.05	36.80	-14	3,301	-0.42%
2020/09/28	10	36.20	0	0.00	36.90	10	3,340	0.30%
2020/09/25	6	35.53	1	36.40	35.70	5	3,388	0.15%
2020/09/24	3	36.80	32	36.98	36.70	-29	3,390	-0.86%
2020/09/21	0	0.00	1	38.50	38.30	-1	3,456	-0.03%
2020/09/18	0	0.00	1	38.70	38.70	-1	3,468	-0.03%
2020/09/16	34	39.13	0	0.00	38.75	34	3,468	0.98%
2020/09/15	2	39.00	2	39.15	38.70	0	3,427	0.00%
2020/09/14	0	0.00	2	37.08	37.25	-2	3,332	-0.06%
2020/09/07	1	37.25	0	0.00	37.00	1	3,415	0.03%
2020/09/04	0	0.00	1	36.50	36.90	-1	3,574	-0.03%
2020/09/03	1	37.15	1	37.00	37.00	0	3,590	0.00%
2020/09/02	0	0.00	8	36.85	36.70	-8	3,618	-0.22%
2020/08/28	1	36.20	1	36.30	36.40	0	3,821	0.00%
2020/08/27	8	36.70	0	0.00	36.40	8	3,944	0.20%
2020/08/25	0	0.00	5	36.35	36.45	-5	4,068	-0.12%
2020/08/24	0	0.00	1	36.55	36.30	-1	4,067	-0.02%
2020/08/21	2	36.15	0	0.00	36.20	2	4,088	0.05%
2020/08/20	6	37.06	0	0.00	35.80	6	4,089	0.15%
2020/08/19	11	39.48	5	39.65	38.70	6	4,086	0.15%
2020/08/18	1	40.85	0	0.00	41.00	1	3,993	0.03%
2020/08/14	10	38.15	10	38.70	38.75	0	3,960	0.00%
2020/08/11	0	0.00	10	39.30	39.10	-10	4,287	-0.23%
2020/08/10	5	39.31	0	0.00	39.10	5	4,881	0.10%
2020/08/07	5	40.75	5	40.40	40.10	0	4,998	0.00%
2020/08/06	1	40.50	6	40.85	40.65	-5	5,173	-0.10%
2020/08/05	0	0.00	2	40.05	40.40	-2	5,266	-0.04%
2020/08/03	3	40.10	4	40.64	40.00	-1	5,469	-0.02%
2020/07/31	0	0.00	3	39.75	39.80	-3	5,515	-0.05%
2020/07/30	3	39.17	2	39.45	39.30	1	5,584	0.02%
2020/07/27	0	0.00	8	39.07	38.95	-8	5,966	-0.13%
2020/07/24	5	38.85	5	39.60	38.70	0	6,251	0.00%
2020/07/21	0	0.00	5	38.70	38.95	-5	6,536	-0.08%
2020/07/20	0	0.00	2	36.50	36.85	-2	6,465	-0.03%
2020/07/15	1	37.35	1	37.40	37.40	0	6,545	0.00%
2020/07/14	1	37.45	0	0.00	37.65	1	6,611	0.02%
2020/07/10	3	38.70	0	0.00	38.45	3	6,730	0.04%
2020/07/09	4	41.33	3	42.83	40.40	1	6,717	0.01%
2020/07/08	0	0.00	5	40.28	40.05	-5	6,447	-0.08%
2020/07/07	1	39.30	1	39.10	39.35	0	6,435	0.00%
2020/07/06	2	40.08	1	39.50	40.05	1	6,414	0.02%
2020/07/03	6	39.23	0	0.00	39.10	6	6,373	0.09%
2020/07/02	0	0.00	9	39.62	40.20	-9	6,358	-0.14%
2020/07/01	0	0.00	3	39.22	39.40	-3	6,338	-0.05%
2020/06/29	1	38.60	0	0.00	38.45	1	6,310	0.02%
2020/06/24	4	38.80	0	0.00	39.00	4	6,294	0.06%
2020/06/23	1	38.60	0	0.00	38.65	1	6,308	0.02%
2020/06/19	2	38.65	0	0.00	38.65	2	6,320	0.03%
2020/06/17	1	38.40	2	38.48	38.50	-1	6,303	-0.02%
2020/06/16	2	38.75	1	38.70	38.75	1	6,325	0.02%
2020/06/15	2	38.83	2	39.25	38.00	0	6,365	0.00%
2020/06/12	4	38.58	2	38.20	38.95	2	6,356	0.03%
2020/06/11	16	40.28	0	0.00	39.30	16	6,338	0.25%
2020/06/10	6	42.03	5	42.45	42.50	1	6,222	0.02%
2020/06/05	16	42.36	17	42.76	42.40	-1	6,500	-0.02%
2020/06/04	23	41.93	24	42.36	42.25	-1	6,432	-0.02%
2020/06/03	1	41.90	2	42.08	42.05	-1	6,363	-0.02%
2020/06/02	3	41.23	0	0.00	40.80	3	6,248	0.05%
2020/06/01	23	41.62	22	41.99	41.40	1	6,234	0.02%
2020/05/29	1	40.70	1	40.70	40.85	0	6,151	0.00%
2020/05/28	1	40.70	2	41.30	40.40	-1	6,150	-0.02%
2020/05/27	16	40.60	3	40.93	40.60	13	6,104	0.21%
2020/05/26	11	40.84	23	41.30	41.40	-12	6,071	-0.20%
2020/05/25	8	40.67	9	40.46	40.65	-1	5,962	-0.02%
2020/05/22	22	40.71	1	41.70	40.00	21	5,905	0.36%
2020/05/21	4	41.66	40	41.72	42.15	-36	5,818	-0.62%
2020/05/20	16	42.21	29	41.99	41.65	-13	5,792	-0.22%
2020/05/19	5	42.41	33	41.87	42.75	-28	5,728	-0.49%
2020/05/18	64	42.17	12	43.19	41.75	52	5,597	0.93%
2020/05/15	52	43.73	37	44.51	42.60	15	5,475	0.27%
2020/05/14	1	42.10	7	43.24	42.00	-6	4,877	-0.12%
2020/05/13	34	42.99	21	42.76	42.95	13	4,760	0.27%
2020/05/12	9	42.45	16	42.16	43.20	-7	4,578	-0.15%
2020/05/11	11	42.11	3	41.57	41.20	8	4,449	0.18%
2020/05/08	17	42.39	17	42.92	42.50	0	4,333	0.00%
2020/05/07	2	42.05	6	42.11	42.20	-4	4,200	-0.10%
2020/05/06	9	41.62	28	41.58	41.40	-19	4,096	-0.46%
2020/05/05	26	41.65	14	41.68	41.80	12	4,017	0.30%
2020/05/04	7	41.04	6	41.23	41.40	1	3,911	0.03%
2020/04/30	28	41.72	10	41.17	41.00	18	3,808	0.47%
2020/04/29	77	40.31	75	40.82	40.80	2	3,629	0.06%
2020/04/28	3	40.12	13	39.62	40.10	-10	3,359	-0.30%
2020/04/27	6	37.30	3	37.47	37.80	3	3,115	0.10%
2020/04/24	4	36.86	3	37.35	36.75	1	3,089	0.03%
2020/04/23	10	36.60	0	0.00	36.70	10	3,081	0.32%
2020/04/22	22	36.12	43	36.20	36.60	-21	3,077	-0.68%
2020/04/21	2	35.70	0	0.00	36.25	2	3,107	0.06%
2020/04/20	5	35.88	0	0.00	35.90	5	3,168	0.16%
2020/04/17	9	36.05	7	36.23	35.80	2	3,186	0.06%
2020/04/16	10	35.85	20	35.96	35.85	-10	3,137	-0.32%
2020/04/15	2	35.18	1	35.50	34.55	1	3,158	0.03%
2020/04/14	7	34.56	16	33.93	34.15	-9	3,136	-0.29%
2020/04/13	17	33.19	3	33.00	32.70	14	3,109	0.45%
2020/04/10	5	32.45	10	32.60	32.70	-5	3,089	-0.16%
2020/04/09	10	31.85	12	32.38	32.20	-2	3,138	-0.06%
2020/04/08	20	31.54	2	31.75	31.80	18	3,252	0.55%
2020/04/07	11	30.98	9	31.16	31.15	2	3,257	0.06%
2020/04/01	2	28.75	0	0.00	28.90	2	3,385	0.06%
2020/03/27	25	28.18	15	28.40	27.65	10	3,893	0.26%
2020/03/20	0	0.00	16	25.08	25.95	-16	4,954	-0.32%
2020/03/19	1	24.10	5	26.01	24.05	-4	4,945	-0.08%
2020/03/18	6	27.66	5	28.10	26.70	1	4,927	0.02%
2020/03/17	30	27.89	0	0.00	27.50	30	4,914	0.61%
2020/03/16	9	28.72	70	29.78	28.50	-61	4,911	-1.24%
2020/03/13	3	29.92	2	29.30	30.50	1	4,885	0.02%
2020/03/12	11	35.95	4	34.00	32.50	7	4,786	0.15%
2020/03/11	48	36.25	58	36.29	36.00	-10	4,664	-0.21%
2020/03/10	17	33.10	34	33.60	34.00	-17	4,501	-0.38%
2020/03/09	1	34.65	0	0.00	33.85	1	4,461	0.02%
2020/03/05	41	36.45	4	36.70	36.10	37	4,402	0.84%
2020/03/04	8	35.36	0	0.00	35.85	8	4,361	0.18%
2020/03/02	0	0.00	15	34.02	34.80	-15	4,346	-0.35%
2020/02/27	0.4	34.35	7	34.90	34.35	-6.6	4,324	-0.15%
2020/02/26	0	0.00	13	35.46	35.05	-13	4,297	-0.30%
2020/02/25	2	34.60	2	35.50	35.45	0	4,284	0.00%
2020/02/24	3	35.50	0	0.00	35.45	3	4,266	0.07%
2020/02/21	10	36.47	0	0.00	36.05	10	4,250	0.24%
2020/02/20	20	36.00	1	36.25	36.95	19	4,202	0.45%
2020/02/19	1	35.65	8	36.00	35.70	-7	4,172	-0.17%
2020/02/18	1	36.10	22	36.03	35.80	-21	4,155	-0.51%
2020/02/17	21	35.61	0	0.00	35.75	21	4,127	0.51%
2020/02/14	1	35.60	0	0.00	36.00	1	4,107	0.02%
2020/02/13	1	35.15	1	35.35	35.30	0	4,068	0.00%
2020/02/11	0	0.00	30	34.42	34.50	-30	4,021	-0.75%
2020/02/07	30	33.93	0	0.00	34.00	30	4,012	0.75%
2020/02/06	0	0.00	30	34.92	34.95	-30	3,996	-0.75%
2020/02/05	31	34.54	0	0.00	34.55	31	3,978	0.78%
2020/02/04	0	0.00	32	33.86	34.40	-32	3,949	-0.81%
2020/02/03	40	33.07	2	33.20	33.35	38	3,922	0.97%
2020/01/31	3	34.33	4	34.39	34.25	-1	3,872	-0.03%
2020/01/30	12	34.88	47	34.52	34.15	-35	3,855	-0.91%
2020/01/20	2	38.08	0	0.00	37.90	2	3,774	0.05%
2020/01/17	2	38.08	1	38.15	38.00	1	3,745	0.03%
2020/01/16	6	38.16	5	38.10	38.10	1	3,723	0.03%
2020/01/15	16	38.76	13	38.60	38.65	3	3,685	0.08%
2020/01/14	14	38.54	19	38.86	39.55	-5	3,599	-0.14%
2020/01/13	15	38.15	11	38.35	38.20	4	3,464	0.12%
2020/01/10	13	37.96	2	38.23	38.20	11	3,435	0.32%
2020/01/09	0	0.00	11	38.38	38.40	-11	3,388	-0.32%
2020/01/08	17	37.83	20	38.12	37.70	-3	3,270	-0.09%
2020/01/07	1	37.85	0	0.00	37.90	1	3,176	0.03%
2020/01/06	1	37.75	1	37.85	37.70	0	3,108	0.00%
2020/01/03	11	38.12	6	37.68	37.75	5	3,076	0.16%
2020/01/02	15	38.90	11	38.68	38.95	4	2,986	0.13%
2019/12/31	0	0.00	20	38.38	38.90	-20	2,842	-0.70%
2019/12/30	10	38.30	10	38.65	38.70	0	2,813	0.00%
2019/12/27	57	39.08	37	39.41	38.80	20	2,764	0.72%
2019/12/26	27	39.15	0	0.00	38.60	27	2,610	1.03%
2019/12/25	0	0.00	47.7	39.63	39.70	-47.7	2,519	-1.90%
2019/12/24	47	38.73	29	39.08	38.60	18	2,254	0.80%
2019/12/20	29	38.10	2	38.20	38.30	27	2,003	1.35%
2019/12/19	39	37.24	42	37.82	38.80	-3	1,924	-0.16%
2019/12/18	5	36.28	68	37.07	36.95	-63	1,432	-4.40%
2019/12/17	10	34.45	11	34.16	34.25	-1	1,122	-0.09%
2019/12/16	11	33.53	1	33.35	33.70	10	1,045	0.96%
2019/12/13	0	0.00	11	33.61	33.35	-11	1,028	-1.07%
2019/12/12	1	33.35	1	33.35	33.35	0	992	0.00%
2019/12/11	11	33.14	1	33.10	33.30	10	980	1.02%
2019/12/10	15	33.06	0	0.00	33.50	15	956	1.57%
2019/12/09	5	32.58	5	32.70	32.15	0	957	0.00%
2019/12/06	5	32.70	0	0.00	32.65	5	966	0.52%
2019/12/05	0	0.00	5	32.25	32.45	-5	972	-0.51%
2019/12/04	5	31.98	5	31.90	32.10	0	1,012	0.00%
2019/12/03	5	32.10	0	0.00	32.15	5	1,123	0.44%
2019/11/29	5	32.50	0	0.00	31.75	5	1,163	0.43%
2019/11/27	0	0.00	5	32.60	32.80	-5	1,156	-0.43%
2019/11/19	1	31.95	0	0.00	32.00	1	1,154	0.09%
2019/11/18	10	31.21	0	0.00	31.65	10	1,160	0.86%
2019/11/08	0	0.00	10	31.65	31.80	-10	1,142	-0.88%
2019/11/04	0	0.00	1	32.20	32.35	-1	1,151	-0.09%
2019/10/31	1	31.90	0	0.00	32.00	1	1,160	0.09%
2019/10/24	0	0.00	2	32.60	32.90	-2	1,219	-0.16%
2019/10/21	2	32.20	0	0.00	32.15	2	1,313	0.15%
2019/10/18	2	32.15	0	0.00	32.15	2	1,320	0.15%
2019/10/07	5	33.15	0	0.00	33.10	5	1,501	0.33%
2019/10/04	5	33.21	0	0.00	33.05	5	1,512	0.33%
2019/09/24	2	34.25	0	0.00	34.10	2	1,514	0.13%
2019/09/23	0	0.00	2	34.90	35.00	-2	1,484	-0.13%
2019/09/17	0	0.00	3	33.97	34.10	-3	1,365	-0.22%
2019/09/16	0	0.00	2	33.35	33.55	-2	1,354	-0.15%
2019/09/12	1	33.75	0	0.00	33.70	1	1,348	0.07%
2019/09/11	3	34.28	1	34.95	33.90	2	1,340	0.15%
2019/09/06	0	0.00	2	34.63	34.15	-2	1,250	-0.16%
2019/09/05	2	34.40	1	34.50	34.15	1	1,194	0.08%
2019/09/04	0	0.00	1	33.20	33.25	-1	1,084	-0.09%
2019/09/03	1	32.90	1	32.70	32.45	0	1,052	0.00%
2019/09/02	2	32.45	0	0.00	32.45	2	1,041	0.19%
2019/08/21	0	0.00	3	32.25	32.80	-3	998	-0.30%
2019/08/12	5	31.65	0	0.00	31.65	5	981	0.51%
2019/08/05	2	31.63	0	0.00	31.20	2	975	0.21%
2019/08/01	0	0.00	1	33.00	32.85	-1	984	-0.10%
2019/07/31	1	32.75	3	32.95	32.95	-2	986	-0.20%
2019/07/30	1	33.40	0	0.00	33.20	1	980	0.10%
2019/07/29	3	34.35	0	0.00	34.30	3	959	0.31%
2019/07/25	26	34.00	0	0.00	33.75	26	909	2.86%
2019/07/24	2	33.90	0	0.00	33.95	2	873	0.23%
2019/07/23	2	33.25	0	0.00	33.10	2	844	0.24%
2019/07/18	2	32.90	0	0.00	32.90	2	828	0.24%
2019/07/17	0	0.00	8	32.78	32.65	-8	852	-0.94%
2019/07/16	0	0.00	1	33.00	33.00	-1	980	-0.10%
2019/07/15	3	33.77	1	33.70	33.70	2	1,057	0.19%
2019/07/12	1	33.25	1	33.00	33.50	0	1,028	0.00%
2019/07/11	18	32.54	0	0.00	33.25	18	998	1.80%
2019/07/10	5	31.75	0	0.00	31.80	5	915	0.55%
2019/07/08	1	30.85	0	0.00	30.85	1	909	0.11%
2019/07/05	0	0.00	1	31.45	31.30	-1	911	-0.11%
2019/07/03	3	30.95	0	0.00	30.90	3	911	0.33%
2019/07/01	1	32.60	0	0.00	32.60	1	896	0.11%
2019/06/28	1	32.80	0	0.00	32.30	1	892	0.11%
2019/06/27	2	31.30	0	0.00	31.65	2	864	0.23%
2019/06/19	0	0.00	1	30.80	30.90	-1	895	-0.11%
2019/06/11	1	30.55	0	0.00	30.55	1	944	0.11%
2019/06/05	1	30.25	0	0.00	29.95	1	948	0.11%
2019/06/04	1	29.95	0	0.00	29.80	1	951	0.11%
2019/05/31	1	30.20	2	30.15	30.10	-1	955	-0.10%
2019/05/30	1	29.75	0	0.00	29.75	1	957	0.10%
2019/05/29	2	29.15	0	0.00	29.10	2	959	0.21%
2019/05/28	0	0.00	1	29.90	28.80	-1	971	-0.10%
2019/05/23	2	29.38	1	29.50	29.10	1	1,022	0.10%
2019/05/22	2	29.90	0	0.00	29.95	2	1,027	0.19%
2019/05/13	6	30.72	2	30.10	30.10	4	1,081	0.37%
2019/05/07	2	32.70	1	32.60	32.65	1	1,074	0.09%
2019/04/29	0	0.00	1	33.30	32.50	-1	1,075	-0.09%
2019/04/25	2	33.90	0	0.00	33.90	2	1,099	0.18%
2019/04/24	1	33.50	0	0.00	33.60	1	1,102	0.09%
2019/04/23	1	33.75	0	0.00	34.15	1	1,086	0.09%
2019/04/22	3	35.15	6	35.10	34.90	-3	1,043	-0.29%
2019/04/19	0	0.00	1	34.00	34.35	-1	904	-0.11%
2019/04/12	2	32.05	0	0.00	32.05	2	768	0.26%
2019/04/09	0	0.00	2	33.30	33.10	-2	757	-0.26%
2019/04/08	0	0.00	2	33.35	33.05	-2	754	-0.27%
2019/04/03	1	32.75	0	0.00	32.85	1	744	0.13%
2019/04/02	0	0.00	10	32.40	32.50	-10	741	-1.35%
2019/03/26	0.4	32.20	0	0.00	32.30	0.4	717	0.06%
2019/03/20	2	32.85	0	0.00	32.85	2	705	0.28%
2019/03/11	1	32.75	1	33.15	33.05	0	717	0.00%
2019/02/26	1	34.00	0	0.00	34.00	1	786	0.13%
2019/02/12	0	0.00	1	33.20	33.50	-1	707	-0.14%
2019/01/28	0	0.00	1	32.50	32.65	-1	686	-0.15%
2019/01/25	0	0.00	2	31.98	31.95	-2	678	-0.29%
2019/01/18	1	31.85	0	0.00	31.90	1	697	0.14%
2019/01/17	2	31.58	1	31.65	31.75	1	708	0.14%
2018/12/20	1	30.00	0	0.00	30.10	1	835	0.12%
2018/12/18	0	0.00	4	30.41	30.55	-4	834	-0.48%
2018/12/14	1	31.70	0	0.00	31.55	1	853	0.12%
2018/12/10	0	0.00	2	31.35	31.60	-2	868	-0.23%
2018/12/07	1	32.20	0	0.00	32.00	1	878	0.11%
2018/12/06	4	31.30	0	0.00	31.50	4	890	0.45%
2018/12/04	4	32.98	5	33.20	33.05	-1	938	-0.11%
2018/12/03	4	33.10	1	33.10	33.25	3	971	0.31%
2018/11/30	0	0.00	1	32.40	32.40	-1	951	-0.11%
2018/11/29	0	0.00	1	32.60	31.95	-1	948	-0.11%
2018/11/28	0	0.00	1	31.80	32.10	-1	930	-0.11%
2018/11/27	2	30.95	0	0.00	31.00	2	912	0.22%
2018/11/22	0	0.00	1	31.10	30.80	-1	906	-0.11%
2018/11/21	0	0.00	1	31.00	31.10	-1	919	-0.11%
2018/11/16	3	30.60	0	0.00	30.55	3	926	0.32%
2018/11/07	0	0.00	2	31.20	31.20	-2	1,011	-0.20%
2018/10/30	2	28.45	0	0.00	28.55	2	1,125	0.18%
2018/10/29	0	0.00	2	28.55	28.55	-2	1,159	-0.17%
2018/10/25	0	0.00	1	28.80	28.80	-1	1,170	-0.09%
2018/10/16	0	0.00	6	30.00	30.25	-6	1,192	-0.50%
2018/10/15	0	0.00	4	30.10	30.10	-4	1,198	-0.33%
2018/10/12	4	29.38	25	28.50	29.80	-21	1,206	-1.74%
2018/10/09	0	0.00	11	31.50	31.55	-11	1,223	-0.90%
2018/10/05	11	32.20	0	0.00	31.25	11	1,237	0.89%
2018/10/04	0	0.00	11	32.82	32.75	-11	1,221	-0.90%
2018/10/02	4	33.65	0	0.00	33.65	4	1,253	0.32%
2018/09/21	0	0.00	3	34.20	33.60	-3	1,403	-0.21%
2018/09/17	3	33.38	0	0.00	33.55	3	1,434	0.21%
2018/09/12	0	0.00	5	32.71	32.85	-5	1,449	-0.34%
2018/09/07	0	0.00	5	35.30	33.30	-5	1,423	-0.35%
2018/09/06	0	0.00	3	35.62	35.60	-3	1,416	-0.21%
2018/08/31	0	0.00	4	36.63	36.75	-4	1,514	-0.26%
2018/08/30	2	36.55	2	36.90	36.55	0	1,538	0.00%
2018/08/28	0	0.00	2	36.90	36.55	-2	1,712	-0.12%
2018/08/22	2	35.90	0	0.00	35.80	2	1,915	0.10%
2018/08/17	5	36.20	0	0.00	36.00	5	2,021	0.25%
2018/08/14	0	0.00	5	37.13	37.35	-5	2,134	-0.23%
2018/08/13	1	37.50	13	37.54	37.00	-12	2,157	-0.56%
2018/08/10	0	0.00	4	38.85	38.80	-4	2,134	-0.19%
2018/08/09	0	0.00	11	39.28	39.15	-11	2,203	-0.50%
2018/08/08	0	0.00	3	39.05	39.15	-3	2,261	-0.13%
2018/08/07	4	38.88	0	0.00	38.80	4	2,264	0.18%
2018/08/06	5	39.30	6	39.27	39.40	-1	2,294	-0.04%
2018/08/03	1	38.65	1	39.15	39.20	0	2,338	0.00%
2018/08/02	2	38.13	0	0.00	38.10	2	2,405	0.08%
2018/08/01	0	0.00	8	38.73	38.75	-8	2,430	-0.33%
2018/07/31	0	0.00	6	38.35	38.35	-6	2,515	-0.24%
2018/07/30	6	38.45	1	38.60	38.05	5	2,540	0.20%
2018/07/27	6	38.29	6	38.40	38.55	0	2,552	0.00%
2018/07/26	4	38.49	0	0.00	38.20	4	2,558	0.16%
2018/07/25	5	38.13	1	38.00	38.25	4	2,566	0.16%
2018/07/19	2	38.20	0	0.00	38.20	2	2,624	0.08%
2018/07/18	1	38.80	5	39.28	38.50	-4	2,653	-0.15%
2018/07/16	0	0.00	9	37.86	37.50	-9	2,651	-0.34%
2018/07/13	7	38.20	0	0.00	38.15	7	2,682	0.26%
2018/07/12	10	37.80	0	0.00	37.90	10	2,716	0.37%
2018/07/11	2	37.55	4	37.98	37.60	-2	2,760	-0.07%
2018/07/10	0	0.00	3	36.90	37.30	-3	2,759	-0.11%
2018/07/06	4	36.28	2	36.35	36.10	2	2,858	0.07%
2018/07/05	1	36.95	0	0.00	36.55	1	3,007	0.03%
2018/07/04	2	37.68	0	0.00	37.55	2	3,059	0.07%
2018/07/03	13	39.98	0	0.00	39.45	13	3,067	0.42%
2018/07/02	5	41.15	12	40.90	40.50	-7	3,081	-0.23%
2018/06/28	0	0.00	10	39.53	39.60	-10	3,092	-0.32%
2018/06/27	0	0.00	8	39.72	39.55	-8	3,149	-0.25%
2018/06/26	8	39.28	2	39.30	39.30	6	3,177	0.19%
2018/06/22	3	40.13	6	40.30	40.25	-3	3,276	-0.09%
2018/06/20	1	40.20	20	40.40	40.55	-19	3,474	-0.55%
2018/06/19	10	40.59	0	0.00	40.45	10	3,710	0.27%
2018/06/15	3	41.13	10	41.23	41.10	-7	4,223	-0.17%
2018/06/14	7	41.35	4	41.45	41.00	3	4,248	0.07%
2018/06/13	5	41.95	5	42.11	41.85	0	4,247	0.00%
2018/06/12	12	41.90	14	42.11	41.75	-2	4,299	-0.05%
2018/06/11	6	41.88	5	41.90	41.70	1	4,549	0.02%
2018/06/08	10	42.34	5	42.40	42.05	5	4,639	0.11%
2018/06/07	1	42.70	2	42.80	42.55	-1	4,753	-0.02%
2018/06/06	8	42.58	8	42.84	42.50	0	4,950	0.00%
2018/06/05	14	43.26	1	43.05	42.70	13	5,044	0.26%
2018/06/04	0	0.00	18	42.89	44.35	-18	5,171	-0.35%
2018/06/01	0	0.00	2	42.00	42.00	-2	5,628	-0.04%
2018/05/31	18	42.16	16	42.43	41.80	2	5,811	0.03%
2018/05/30	15	41.85	1	41.95	41.70	14	5,766	0.24%
2018/05/29	5	42.82	5	42.93	42.55	0	5,735	0.00%
2018/05/28	6	41.43	7	41.89	42.05	-1	5,665	-0.02%
2018/05/25	1	41.95	7	42.05	41.85	-6	5,669	-0.11%
2018/05/24	7	41.83	4	42.25	41.65	3	5,682	0.05%
2018/05/23	5	41.94	5	42.20	41.75	0	5,688	0.00%
2018/05/22	7	42.23	5	42.61	41.65	2	5,664	0.04%
2018/05/21	1	41.45	140	41.51	41.50	-139	5,630	-2.47%	大賣/鉅額交易
2018/05/18	10	41.20	6	41.54	41.15	4	5,631	0.07%
2018/05/17	8	41.39	46	41.71	41.65	-38	5,644	-0.67%
2018/05/16	7	41.50	12	41.03	41.40	-5	5,580	-0.09%
2018/05/15	10	40.52	11	40.83	40.30	-1	5,535	-0.02%
2018/05/14	9	40.42	0	0.00	40.30	9	5,612	0.16%
2018/05/11	9	40.89	9	41.00	40.95	0	5,607	0.00%
2018/05/10	2	41.68	29	41.78	41.95	-27	5,547	-0.49%
2018/05/09	2	40.50	2	40.45	40.25	0	5,468	0.00%
2018/05/08	12	39.73	18	40.01	40.90	-6	5,465	-0.11%
2018/05/07	1	39.05	2	39.55	39.00	-1	5,415	-0.02%
2018/05/04	3	38.95	7	38.99	39.15	-4	5,456	-0.07%
2018/05/03	3	38.82	2	38.70	38.50	1	5,488	0.02%
2018/05/02	3	39.00	3	39.05	38.80	0	5,539	0.00%
2018/04/30	1	38.40	6	38.43	38.90	-5	5,559	-0.09%
2018/04/27	10	38.98	5	39.14	38.90	5	5,670	0.09%
2018/04/26	5	39.35	10	39.25	38.55	-5	5,824	-0.09%
2018/04/25	25	38.42	2	38.95	38.90	23	5,818	0.40%
2018/04/24	4	38.83	4	39.14	38.60	0	5,838	0.00%
2018/04/23	4	40.10	3	39.75	39.65	1	5,962	0.02%
2018/04/20	10	40.55	3	40.48	40.40	7	5,984	0.12%
2018/04/19	0	0.00	5	41.72	41.50	-5	5,956	-0.08%
2018/04/18	3	41.12	10	41.31	40.85	-7	5,928	-0.12%
2018/04/17	8	41.46	8	41.32	40.75	0	5,914	0.00%
2018/04/16	6	41.88	11	42.26	41.80	-5	5,889	-0.08%
2018/04/13	9	42.40	3	42.60	42.25	6	5,884	0.10%
2018/04/12	21	42.13	11	42.01	42.00	10	5,903	0.17%
2018/04/11	18	43.58	15	43.63	42.75	3	5,869	0.05%
2018/04/10	20	44.44	11	44.40	44.25	9	5,759	0.16%
2018/04/09	2	43.48	2	43.73	43.95	0	5,782	0.00%
2018/04/03	6	43.70	1	43.80	43.60	5	5,773	0.09%
2018/04/02	6	44.58	4	44.79	44.55	2	5,760	0.03%
2018/03/31	7	44.44	2	44.65	44.40	5	5,743	0.09%
2018/03/30	16	44.74	8	44.56	44.20	8	5,736	0.14%
2018/03/29	6	44.48	8	44.37	44.50	-2	5,694	-0.04%
2018/03/28	6	44.48	4	44.73	44.10	2	5,666	0.04%
2018/03/27	6	44.99	13	45.28	44.60	-7	5,638	-0.12%
2018/03/26	3	44.12	4	44.30	44.40	-1	5,569	-0.02%
2018/03/23	5	43.63	2	44.10	43.80	3	5,544	0.05%
2018/03/22	186	47.80	4	47.44	46.30	182	5,442	3.34%	大買/鉅額交易
2018/03/21	38	47.86	392	48.00	48.50	-354	5,236	-6.76%	大賣/鉅額交易
2018/03/19	2	46.35	1	46.55	45.60	1	4,719	0.02%
2018/03/16	83	46.14	1	46.65	46.05	82	4,718	1.74%
2018/03/15	6	47.18	3	47.50	46.75	3	4,697	0.06%
2018/03/14	23	46.73	4	46.88	47.15	19	4,481	0.42%
2018/03/13	156	46.73	10	46.85	46.60	146	4,445	3.28%	大買/鉅額交易
2018/03/12	15	46.51	13	46.91	46.20	2	4,360	0.05%
2018/03/09	10	45.95	84	46.72	46.90	-74	4,201	-1.76%
2018/03/08	6	45.97	6	46.21	45.90	0	4,116	0.00%
2018/03/07	475	46.89	519	47.25	44.80	-44	3,895	-1.13%	大買/大賣/
2018/03/06	51	43.89	180	45.90	46.05	-129	3,375	-3.82%	大賣/鉅額交易
2018/03/02	0	0.00	5	42.21	42.30	-5	3,346	-0.15%
2018/03/01	0	0.00	15	42.27	42.50	-15	3,415	-0.44%
2018/02/27	11	43.01	35	43.28	42.10	-24	3,681	-0.65%
2018/02/26	46	42.59	18	42.79	43.00	28	3,719	0.75%
2018/02/23	8	42.29	2	42.75	42.05	6	3,770	0.16%
2018/02/22	0	0.00	2	41.53	41.75	-2	3,858	-0.05%
2018/02/21	20	41.42	18	41.71	41.55	2	3,881	0.05%
2018/02/08	0	0.00	10	40.69	40.95	-10	4,081	-0.24%
2018/02/07	7	41.01	6	41.16	41.00	1	4,120	0.02%
2018/02/06	11	40.80	0	0.00	39.80	11	4,188	0.26%
2018/02/05	0	0.00	5	42.70	42.95	-5	4,247	-0.12%
2018/02/02	2	44.25	0	0.00	44.55	2	4,296	0.05%
2018/02/01	5	44.65	0	0.00	44.40	5	4,426	0.11%
2018/01/31	10	44.53	0	0.00	44.65	10	4,595	0.22%
2018/01/30	21	44.85	0	0.00	44.65	21	4,746	0.44%
2018/01/29	0	0.00	5	46.05	46.10	-5	4,769	-0.10%
2018/01/26	2	45.03	3	45.07	45.80	-1	4,823	-0.02%
2018/01/25	3	45.33	9	45.49	44.90	-6	4,951	-0.12%
2018/01/24	9	44.62	5	44.56	44.90	4	5,223	0.08%
2018/01/23	92	45.53	1	46.15	45.00	91	5,423	1.68%
2018/01/22	1	45.25	123	45.72	46.05	-122	5,406	-2.26%	大賣/鉅額交易
2018/01/19	2	44.23	3	44.37	44.20	-1	5,460	-0.02%
2018/01/18	5	44.16	0	0.00	43.90	5	5,588	0.09%
2018/01/17	6	44.62	14	45.05	44.30	-8	5,933	-0.13%
2018/01/16	0	0.00	4	43.64	44.00	-4	5,905	-0.07%
2018/01/11	6	41.83	2	42.18	42.40	4	6,667	0.06%
2018/01/10	1	42.20	0	0.00	42.25	1	7,143	0.01%
2018/01/09	2	42.75	0	0.00	43.10	2	7,849	0.03%
2018/01/08	1	43.20	12	44.11	43.05	-11	8,475	-0.13%
2018/01/05	4	43.61	0	0.00	43.70	4	8,609	0.05%
2018/01/03	1	43.50	9	43.38	43.45	-8	8,704	-0.09%
2018/01/02	7	42.24	1	42.45	42.40	6	8,698	0.07%

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛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

永豐金-萬盛 券商分點個股進出 永豐金-萬盛 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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析