華晶科 (3059)-新光-台中券商分點個股進出

台股 » 個股 » 華晶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華晶科

(3059)

可現股當沖

股價
32.35
漲跌
▼0.25
漲幅
-0.77%
成交量
659張
產業
上市光電類股
579人加入追蹤

立即追蹤
本地時間:13:30

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

華晶科 (3059)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	0.1	32.50	0	32.55	32.35	0.1	1,049	0.01%
2024/11/20	0.2	32.90	0	0.00	32.60	0.2	1,116	0.02%
2024/11/19	0.3	32.87	0	0.00	32.95	0.3	1,164	0.02%
2024/11/18	0.1	32.55	0	0.00	32.25	0.1	1,296	0.01%
2024/11/14	0.3	32.71	5	32.40	32.25	-4.7	1,339	-0.35%
2024/11/13	0.2	33.10	1.3	33.06	33.05	-1.1	1,339	-0.08%
2024/11/12	0.2	33.29	0	33.30	33.10	0.2	1,351	0.01%
2024/11/11	0.4	33.81	3	33.85	33.85	-2.7	1,366	-0.19%
2024/11/08	0	0.00	0	34.30	33.85	0	1,383	0.00%
2024/11/07	3	34.42	0.1	34.46	34.45	2.9	1,398	0.21%
2024/11/06	0	0.00	0	34.05	33.95	0	1,412	0.00%
2024/11/05	0	0.00	2	34.00	33.80	-2	1,437	-0.14%
2024/11/04	2.1	33.71	1	33.80	33.75	1.1	1,491	0.07%
2024/11/01	0	33.40	1	33.40	33.85	-1	1,546	-0.06%
2024/10/30	0.1	33.60	1	33.50	33.45	-0.9	1,566	-0.06%
2024/10/29	1.2	33.62	0	0.00	33.45	1.2	1,591	0.07%
2024/10/28	2.3	33.88	0	0.00	34.10	2.3	1,593	0.15%
2024/10/25	1	34.40	0	0.00	34.40	1	1,610	0.06%
2024/10/24	0.5	34.50	4	34.44	34.40	-3.6	1,636	-0.22%
2024/10/23	1.5	35.03	3	35.13	34.70	-1.6	1,657	-0.09%
2024/10/22	0	0.00	5	34.73	34.80	-5	1,675	-0.30%
2024/10/17	0	34.70	0	35.05	34.80	0	1,796	0.00%
2024/10/16	1.1	33.81	5	33.90	33.90	-3.9	1,824	-0.22%
2024/10/15	1	34.25	0	0.00	33.85	1	1,868	0.05%
2024/10/14	0.1	34.30	8	33.81	34.00	-7.9	1,920	-0.41%
2024/10/11	5.1	33.93	0	0.00	33.90	5.1	1,959	0.26%
2024/10/09	4.2	34.13	0	0.00	33.90	4.2	2,038	0.21%
2024/10/08	1.1	34.36	3	34.60	34.60	-1.9	2,100	-0.09%
2024/10/07	1	35.10	10	35.01	34.95	-9	2,202	-0.41%
2024/10/04	1.1	34.76	1	34.70	34.70	0.1	2,534	0.00%
2024/10/01	0.2	35.20	0	0.00	35.15	0.2	2,655	0.01%
2024/09/30	0.3	35.52	0	0.00	35.30	0.3	2,736	0.01%
2024/09/27	3	35.53	0	0.00	35.55	3	2,817	0.11%
2024/09/26	0.1	35.57	2	35.53	35.10	-1.9	3,078	-0.06%
2024/09/25	2	35.50	4	35.53	35.45	-2	3,111	-0.06%
2024/09/24	1	35.55	0	0.00	35.00	1	3,184	0.03%
2024/09/23	3	35.43	0	0.00	35.30	3	3,212	0.09%
2024/09/20	4.1	35.20	0	0.00	35.25	4.1	3,249	0.13%
2024/09/18	0.1	35.80	0	0.00	35.20	0.1	3,307	0.00%
2024/09/16	14	35.80	2.1	35.91	35.80	12	3,337	0.36%
2024/09/13	1.1	35.45	6	35.30	35.45	-5	3,381	-0.15%
2024/09/12	1.1	35.34	4	35.19	35.35	-2.9	3,445	-0.09%
2024/09/10	1	34.40	7	35.17	34.50	-6	3,545	-0.17%
2024/09/09	1	35.10	0.1	35.15	35.45	1	3,592	0.03%
2024/09/06	3.1	35.69	1	35.55	35.80	2.1	3,675	0.06%
2024/09/05	1	35.99	0	35.90	35.55	1	3,732	0.03%
2024/09/04	5.2	36.09	3	36.12	35.65	2.2	3,811	0.06%
2024/09/03	1	38.10	13	38.09	37.75	-12	3,959	-0.30%
2024/09/02	1	38.20	2	37.83	37.65	-1	4,023	-0.02%
2024/08/30	3	38.55	3	38.73	38.15	0	4,099	0.00%
2024/08/29	13	37.80	17	37.94	38.10	-4	4,225	-0.10%
2024/08/28	29	38.31	10	38.37	38.65	19	4,746	0.40%
2024/08/27	1	36.80	0	0.00	37.20	1	4,964	0.02%
2024/08/26	0	0.00	7	37.18	37.05	-7	5,111	-0.14%
2024/08/23	5	37.44	0	0.00	37.45	5	5,240	0.10%
2024/08/22	11	38.19	5	38.21	38.05	6	5,362	0.11%
2024/08/21	3.1	37.26	1	37.80	37.70	2.1	5,606	0.04%
2024/08/20	14.4	38.18	19.1	37.34	37.45	-4.7	5,675	-0.08%
2024/08/19	12	35.95	8	35.69	36.20	4	5,863	0.07%
2024/08/16	5	35.53	2	35.48	35.35	3	6,251	0.05%
2024/08/15	0	0.00	7	35.00	34.80	-7	6,451	-0.11%
2024/08/14	7	34.94	9	34.91	34.85	-2	6,651	-0.03%
2024/08/13	3	34.53	4	35.00	35.10	-1	7,469	-0.01%
2024/08/12	4	34.85	7	35.09	34.75	-3	7,888	-0.04%
2024/08/09	2	35.10	3	35.37	34.55	-1	8,029	-0.01%
2024/08/07	2	34.70	2	34.58	35.10	0	8,145	0.00%
2024/08/06	12.2	31.95	6	31.97	33.00	6.2	8,152	0.08%
2024/08/05	25.1	33.81	16	34.27	33.55	9.1	8,152	0.11%
2024/08/02	3	37.37	0	0.00	37.25	3	8,179	0.04%
2024/08/01	2	38.08	2	38.45	38.45	0	8,330	0.00%
2024/07/31	15	37.25	7	37.31	37.35	8	8,339	0.10%
2024/07/30	7	36.31	9	36.81	37.30	-2	8,369	-0.02%
2024/07/29	37	37.38	7	37.09	36.75	30	8,382	0.36%
2024/07/26	6.1	37.18	6.2	37.31	37.50	-0.2	8,397	0.00%
2024/07/23	3	38.93	4	38.31	38.25	-1	8,417	-0.01%
2024/07/22	18.9	38.56	22	38.36	38.25	-3.1	8,490	-0.04%
2024/07/19	18.1	39.65	9.5	39.45	39.25	8.6	8,627	0.10%
2024/07/18	6.2	40.21	9.6	40.42	40.50	-3.4	8,696	-0.04%
2024/07/17	8	41.81	18	41.76	41.30	-10	8,808	-0.11%
2024/07/16	13	41.96	12	41.93	41.85	1	8,804	0.01%
2024/07/15	5.8	42.51	3	42.08	41.90	2.8	8,842	0.03%
2024/07/12	6.1	42.27	5	42.43	42.20	1.1	8,852	0.01%
2024/07/11	8.3	42.73	12	42.84	42.55	-3.7	8,895	-0.04%
2024/07/10	12	42.55	54	42.56	42.10	-42	9,036	-0.46%
2024/07/09	19.1	42.51	27.2	42.46	42.15	-8.1	9,359	-0.09%
2024/07/08	196.6	44.23	257.4	44.44	43.05	-60.7	9,449	-0.64%	大買/大賣/
2024/07/05	26.9	41.89	28	42.04	41.90	-1.1	9,268	-0.01%
2024/07/04	46.1	41.94	27.2	41.54	41.25	18.9	9,576	0.20%
2024/07/03	31.7	41.08	25	41.21	41.05	6.7	9,621	0.07%
2024/07/02	44.2	41.02	73.2	41.07	41.70	-29	9,950	-0.29%
2024/07/01	45.3	39.95	4	39.90	39.35	41.3	9,757	0.42%
2024/06/28	9	39.57	6.5	39.81	39.90	2.5	9,891	0.03%
2024/06/27	11.1	38.75	8	38.59	38.55	3.1	10,077	0.03%
2024/06/26	6	39.71	7	39.40	39.15	-1	10,075	-0.01%
2024/06/25	5	39.19	9	39.22	39.85	-4	10,091	-0.04%
2024/06/24	31	39.51	8	39.30	39.30	23	10,126	0.23%
2024/06/21	13.1	39.44	1	39.35	39.45	12.1	10,399	0.12%
2024/06/20	3	39.00	0	39.20	39.20	3	11,102	0.03%
2024/06/19	24	39.41	9	39.30	39.10	15	11,224	0.13%
2024/06/18	34.1	39.94	24	40.30	39.90	10.1	11,230	0.09%
2024/06/17	8	40.23	8	40.54	40.20	0	11,330	0.00%
2024/06/14	29	40.64	14	40.45	40.40	15	11,371	0.13%
2024/06/13	14	41.60	5	42.15	40.80	9	11,311	0.08%
2024/06/12	21	41.50	48	41.11	41.75	-27	11,224	-0.24%
2024/06/11	31.6	41.82	19	41.55	41.35	12.6	11,171	0.11%
2024/06/07	17.1	42.83	55.1	43.46	43.00	-38	11,101	-0.34%
2024/06/06	34	41.81	38.3	42.06	41.60	-4.2	10,938	-0.04%
2024/06/05	36	42.43	38.1	42.22	42.25	-2	10,880	-0.02%
2024/06/04	63.1	43.22	73.8	43.21	42.80	-10.8	10,818	-0.10%
2024/06/03	221	44.85	249.4	44.59	44.00	-28.4	10,682	-0.27%	大買/大賣/
2024/05/31	121	43.59	110.1	43.44	43.30	10.9	10,131	0.11%	大買/大賣/
2024/05/30	55	42.62	33.2	42.08	41.60	21.8	9,812	0.22%
2024/05/29	47.1	43.69	25	43.82	43.70	22.1	9,676	0.23%
2024/05/28	60	43.46	27.3	43.35	43.15	32.7	9,539	0.34%
2024/05/27	51	43.71	78.8	43.94	44.00	-27.8	9,411	-0.30%
2024/05/24	52	41.98	49.2	42.50	42.35	2.8	9,118	0.03%
2024/05/23	75.2	42.84	136.5	42.55	42.55	-61.3	9,011	-0.68%	大賣/
2024/05/22	117.3	43.38	153.8	43.30	43.35	-36.5	8,723	-0.42%	大買/大賣/
2024/05/21	121.2	42.09	77.5	41.74	42.00	43.7	8,323	0.53%	大買/
2024/05/20	49.9	41.80	70.4	41.59	41.30	-20.5	8,123	-0.25%
2024/05/17	201.9	43.00	142.3	42.26	41.85	59.7	7,939	0.75%	大買/大賣/
2024/05/16	187	41.83	256.7	42.64	43.90	-69.7	7,122	-0.98%	大買/大賣/
2024/05/15	58.6	40.08	43	40.16	39.95	15.6	6,701	0.23%
2024/05/14	13.9	39.27	20.1	39.49	39.45	-6.2	6,578	-0.09%
2024/05/13	17.3	38.97	26	39.21	39.10	-8.7	6,540	-0.13%
2024/05/10	15	38.29	12	38.67	38.60	3	6,479	0.05%
2024/05/09	32	39.37	9.3	39.56	38.60	22.7	6,459	0.35%
2024/05/08	28	39.37	13.1	39.10	39.00	14.9	6,421	0.23%
2024/05/07	75	39.19	44	39.52	39.25	31	6,356	0.49%
2024/05/06	12	38.02	5.1	37.95	37.80	6.9	6,278	0.11%
2024/05/03	4	38.15	8	38.68	37.85	-4	6,275	-0.06%
2024/05/02	12	38.68	3	38.40	38.55	9	6,282	0.14%
2024/04/30	2	39.35	4	39.10	39.00	-2	6,348	-0.03%
2024/04/29	14	39.49	9.6	39.58	39.20	4.4	6,623	0.07%
2024/04/26	80	39.66	82.1	39.46	39.05	-2.1	6,681	-0.03%
2024/04/25	220.3	39.98	228.2	40.20	39.85	-7.9	6,618	-0.12%	大買/大賣/
2024/04/24	170	39.16	169.1	39.04	38.95	0.9	6,450	0.01%	大買/大賣/
2024/04/23	59	38.54	43.1	38.50	38.55	15.9	6,397	0.25%
2024/04/22	8	37.11	8.1	37.28	36.40	-0.1	6,264	0.00%
2024/04/19	23.2	37.39	33	37.10	37.35	-9.8	6,234	-0.16%
2024/04/18	29.2	38.36	22	38.61	38.35	7.2	6,169	0.12%
2024/04/17	21.8	39.16	49.1	39.12	38.85	-27.4	6,116	-0.45%
2024/04/16	58.2	38.65	351.5	38.76	38.20	-293.3	6,052	-4.85%	大賣/鉅額交易
2024/04/15	112.6	41.66	105.3	41.18	40.80	7.3	5,861	0.12%	大買/大賣/
2024/04/12	33.1	40.76	57	40.76	41.00	-23.9	5,497	-0.43%
2024/04/11	157	40.11	38	40.15	39.90	119	5,308	2.24%	大買/鉅額交易
2024/04/10	164.6	40.72	201.4	40.73	41.20	-36.8	5,181	-0.71%	大買/大賣/
2024/04/09	46.2	39.29	38.2	39.21	38.85	8.1	4,761	0.17%
2024/04/08	245.1	39.84	106	39.79	40.05	139.1	4,682	2.97%	大買/大賣/鉅額交易
2024/04/03	17.1	37.87	9	37.87	37.75	8.1	4,277	0.19%
2024/04/02	56.4	38.77	36	38.88	38.55	20.4	4,216	0.48%
2024/04/01	56.1	38.26	81	38.13	38.80	-25	4,059	-0.62%
2024/03/29	2	36.13	8	36.06	35.95	-6	3,804	-0.16%
2024/03/28	56	36.67	54.4	36.58	36.30	1.6	3,782	0.04%
2024/03/27	33.4	36.73	33.1	36.55	36.85	0.4	3,742	0.01%
2024/03/26	105	37.52	131.5	37.19	36.25	-26.5	3,686	-0.72%	大買/大賣/
2024/03/25	168	38.96	180.5	38.97	38.70	-12.5	3,401	-0.37%	大買/大賣/
2024/03/22	105.3	35.77	38.1	35.85	36.15	67.2	2,694	2.49%	大買/
2024/03/21	24	35.03	14.2	34.93	35.15	9.8	2,590	0.38%
2024/03/20	86.1	35.18	51.1	35.02	35.55	35	2,564	1.37%
2024/03/19	19.1	34.06	22	34.53	34.75	-2.9	2,453	-0.12%
2024/03/18	3.1	33.04	14.5	33.18	33.40	-11.4	2,379	-0.48%
2024/03/15	1.1	33.18	0	0.00	33.15	1.1	2,407	0.05%
2024/03/14	16.1	33.34	1.4	33.36	33.25	14.7	2,513	0.58%
2024/03/13	2.1	33.38	0	0.00	33.25	2.1	2,556	0.08%
2024/03/12	4	34.00	0	0.00	34.10	4	2,735	0.15%
2024/03/11	2	33.48	4.5	33.44	33.70	-2.5	2,773	-0.09%
2024/03/08	5.2	33.69	2.3	33.62	33.60	2.9	2,799	0.10%
2024/03/07	7.7	34.20	3	34.13	34.00	4.7	2,861	0.17%
2024/03/06	8.2	34.72	1	34.55	34.55	7.2	2,920	0.25%
2024/03/05	5	35.44	2	34.95	35.00	3	3,067	0.10%
2024/03/04	2	35.25	2.1	35.21	35.20	-0.1	3,113	0.00%
2024/03/01	4	34.85	5.4	34.86	34.85	-1.4	3,152	-0.04%
2024/02/29	6	34.87	2	34.95	34.80	4	3,282	0.12%
2024/02/27	4.1	35.05	2	35.68	34.95	2.1	3,394	0.06%
2024/02/26	0.2	35.33	0	0.00	35.15	0.2	3,785	0.00%
2024/02/23	41.2	35.13	2	34.90	34.90	39.2	4,309	0.91%
2024/02/22	8	35.78	0	0.00	35.60	8	4,922	0.16%
2024/02/21	0.1	35.82	1	35.50	35.60	-0.9	5,329	-0.02%
2024/02/20	7.1	35.82	1	35.75	35.65	6.1	5,366	0.11%
2024/02/19	1	36.60	2	36.65	36.45	-1	5,440	-0.02%
2024/02/16	5	35.70	4	35.95	36.45	1	5,473	0.02%
2024/02/15	6	35.30	29.1	35.58	35.25	-23.1	5,490	-0.42%
2024/02/05	5.1	36.13	9	36.04	36.40	-3.9	5,467	-0.07%
2024/02/02	9	36.49	8	36.40	36.15	1	5,454	0.02%
2024/02/01	2	36.53	0.3	36.50	36.45	1.7	5,438	0.03%
2024/01/30	2	37.23	2	37.23	37.00	0	5,417	0.00%
2024/01/29	11.3	37.60	24	37.69	37.40	-12.7	5,413	-0.24%
2024/01/26	25	36.73	31	36.52	36.45	-6	5,328	-0.11%
2024/01/25	10	37.04	10.2	37.10	37.10	-0.2	5,300	0.00%
2024/01/24	26	37.67	21	37.86	37.25	5	5,273	0.09%
2024/01/23	91.4	37.64	71	37.77	37.65	20.4	5,189	0.39%
2024/01/22	8.2	35.66	9	36.06	36.30	-0.8	4,889	-0.02%
2024/01/19	1.2	35.21	0.3	34.85	35.30	0.9	4,931	0.02%
2024/01/18	0.4	35.28	8	34.71	35.00	-7.6	4,913	-0.15%
2024/01/17	25.1	35.14	11	35.39	35.20	14.1	4,917	0.29%
2024/01/16	2.3	34.86	7	34.90	34.75	-4.7	4,865	-0.10%
2024/01/15	5	34.86	25	34.90	35.05	-20	4,848	-0.41%
2024/01/12	5	34.51	2	34.38	34.30	3	4,855	0.06%
2024/01/11	2.1	34.83	2	34.80	34.85	0.1	4,935	0.00%
2024/01/10	12.1	34.87	3	34.80	34.50	9.1	4,935	0.19%
2024/01/09	9	35.44	6	35.25	35.15	3	4,924	0.06%
2024/01/08	7.1	36.35	0.4	36.75	36.05	6.8	4,910	0.14%
2024/01/05	4	36.98	0.3	36.95	36.75	3.7	4,977	0.07%
2024/01/04	6	37.58	2	37.40	37.15	4	4,965	0.08%
2024/01/03	3	37.68	3.5	37.76	37.60	-0.5	4,957	-0.01%
2024/01/02	91	38.16	8	38.13	38.00	83	4,958	1.67%
2023/12/29	1	37.30	1	37.40	37.35	0	4,969	0.00%
2023/12/28	5.1	37.50	0	0.00	37.40	5.1	4,963	0.10%
2023/12/27	5	37.53	6	37.56	37.75	-1	4,958	-0.02%
2023/12/26	1	37.30	6	37.18	37.30	-5	4,940	-0.10%
2023/12/25	7.1	36.79	0	0.00	36.65	7.1	4,933	0.14%
2023/12/22	1	37.30	0	0.00	37.15	1	4,922	0.02%
2023/12/21	1	37.70	0	0.00	37.75	1	4,912	0.02%
2023/12/20	2	37.52	6	37.42	37.60	-4	4,897	-0.08%
2023/12/19	2	36.70	18	36.68	36.90	-16	4,886	-0.33%
2023/12/18	27.1	37.58	20	37.80	37.20	7.1	4,860	0.15%
2023/12/15	1	36.95	21	37.14	36.95	-20	4,800	-0.42%
2023/12/14	6	37.57	12	37.65	37.60	-6	4,794	-0.13%
2023/12/13	2	37.05	27	37.27	37.00	-25	4,792	-0.52%
2023/12/12	19	37.08	1	37.40	37.10	18	4,777	0.38%
2023/12/11	23.1	37.30	8	37.03	37.00	15.1	4,752	0.32%
2023/12/08	4.3	38.21	16	38.34	38.35	-11.7	4,657	-0.25%
2023/12/07	42.2	39.05	41.1	38.41	38.20	1.2	4,607	0.02%
2023/12/06	7	38.04	7.1	37.72	38.15	-0.1	4,425	0.00%
2023/12/05	16.1	37.83	14	37.91	38.10	2.1	4,385	0.05%
2023/12/04	34.1	38.57	54	38.79	38.30	-19.9	4,366	-0.46%
2023/12/01	14.1	38.69	42	38.98	38.55	-28	4,323	-0.65%
2023/11/30	31.2	39.58	10	39.51	39.35	21.2	4,302	0.49%
2023/11/29	10	39.81	33	39.50	39.40	-23	4,168	-0.55%
2023/11/28	42.8	39.55	23	39.50	39.60	19.8	4,253	0.47%
2023/11/27	41	40.05	21	39.58	39.00	20	4,259	0.47%
2023/11/24	37	39.63	40	39.68	39.75	-3	4,131	-0.07%
2023/11/22	158.6	40.03	147	40.03	40.80	11.6	3,603	0.32%	大買/大賣/
2023/11/21	267	38.63	227	38.28	38.30	40	3,074	1.30%	大買/大賣/
2023/11/20	62.2	38.01	145.2	38.29	39.25	-82.9	2,440	-3.40%	大賣/
2023/11/17	6	35.73	6	35.83	35.70	0	2,038	0.00%
2023/11/16	8.1	35.40	24.7	35.41	35.35	-16.5	1,992	-0.83%
2023/11/15	2	34.50	9	34.64	34.65	-7	1,896	-0.37%
2023/11/14	10	34.27	10	34.26	33.90	0	1,860	0.00%
2023/11/13	9	33.36	0	0.00	33.65	9	1,832	0.49%
2023/11/10	6.1	33.41	1	33.15	33.10	5.1	1,830	0.28%
2023/11/09	7.1	33.57	5	33.45	33.45	2.1	1,825	0.11%
2023/11/08	2	33.85	0	0.00	33.70	2	1,848	0.11%
2023/11/06	0	0.00	0.1	34.10	34.10	-0.1	1,870	0.00%
2023/11/03	0	0.00	0	34.00	33.75	0	1,861	0.00%
2023/11/02	1	33.85	2	33.83	33.80	-1	1,864	-0.05%
2023/11/01	1	33.50	1	33.65	33.50	0	1,864	0.00%
2023/10/31	1	33.80	9	33.90	33.65	-8	1,854	-0.43%
2023/10/30	6	33.85	5	34.15	34.10	1	1,866	0.05%
2023/10/27	42.1	34.52	39	34.75	33.95	3.1	1,873	0.17%
2023/10/26	4	33.85	0	0.00	33.60	4	1,795	0.22%
2023/10/25	2	34.30	2	34.55	34.55	0	1,826	0.00%
2023/10/24	0	0.00	1	33.50	33.75	-1	1,915	-0.05%
2023/10/23	0	0.00	2	33.76	33.60	-2	2,276	-0.09%
2023/10/20	3	33.90	10	33.85	33.75	-7	2,335	-0.30%
2023/10/19	30	34.68	24	34.76	34.30	6	2,331	0.26%
2023/10/18	2	33.80	0	0.00	33.65	2	2,233	0.09%
2023/10/17	1	33.70	0	0.00	33.60	1	2,228	0.04%
2023/10/16	1	34.05	1.1	34.25	33.75	-0.1	2,232	0.00%
2023/10/13	17	35.20	19.6	34.91	34.85	-2.6	2,229	-0.12%
2023/10/12	0	0.00	2	34.20	34.30	-2	2,149	-0.09%
2023/10/11	2	33.70	3	33.97	34.10	-1	2,154	-0.05%
2023/10/06	13.5	34.35	13.1	34.34	34.15	0.4	2,151	0.02%
2023/10/05	14.1	34.67	12.1	34.56	34.65	2	2,149	0.09%
2023/10/04	0	33.81	4	33.81	34.00	-4	2,092	-0.19%
2023/10/03	0	0.00	2	34.00	33.85	-2	2,098	-0.10%
2023/10/02	0.1	33.65	0.1	33.80	33.85	0.1	2,109	0.00%
2023/09/28	0	0.00	1	33.45	33.40	-1	2,115	-0.05%
2023/09/27	0	33.55	0	0.00	33.45	0	2,124	0.00%
2023/09/26	3	33.88	2	34.00	33.70	1	2,132	0.05%
2023/09/25	7.1	33.53	8.1	33.68	33.95	-1.1	2,136	-0.05%
2023/09/22	2	33.30	15	33.23	33.40	-13	2,137	-0.61%
2023/09/21	3	33.33	0.1	33.64	33.30	2.9	2,136	0.14%
2023/09/20	3	33.60	1	33.60	33.70	2	2,131	0.09%
2023/09/19	5	33.56	0	0.00	33.40	5	2,138	0.23%
2023/09/18	4.1	34.83	10	35.15	34.85	-6	2,107	-0.28%
2023/09/15	12	34.51	1	34.50	34.60	11	2,085	0.53%
2023/09/14	1.1	34.61	0	0.00	34.65	1.1	2,084	0.05%
2023/09/13	21	34.61	0	0.00	34.45	21	2,091	1.00%
2023/09/12	2	35.00	16	34.94	34.95	-14	2,105	-0.66%
2023/09/11	24.1	34.88	2	34.70	34.65	22.1	2,204	1.00%
2023/09/07	1	36.15	4	36.09	35.95	-3	2,191	-0.14%
2023/09/06	4	36.51	6	36.57	36.40	-2	2,214	-0.09%
2023/09/05	36.9	36.46	157	36.47	36.30	-120.1	2,181	-5.51%	大賣/鉅額交易
2023/09/04	13	36.04	19.1	36.12	35.90	-6.1	2,125	-0.29%
2023/09/01	122.1	36.14	101.1	36.26	36.10	21	2,101	1.00%	大買/大賣/
2023/08/31	15	35.55	26	35.11	35.65	-11	1,990	-0.55%
2023/08/30	1	34.35	4.3	34.40	34.35	-3.3	1,952	-0.17%
2023/08/29	2.2	33.96	0	0.00	34.05	2.2	1,995	0.11%
2023/08/28	2	33.90	0	0.00	33.35	2	2,176	0.09%
2023/08/24	2	34.33	0.1	34.65	34.10	2	2,255	0.09%
2023/08/23	10	34.15	6	34.16	34.50	4	2,255	0.18%
2023/08/22	0.1	34.10	0	0.00	33.85	0.1	2,250	0.01%
2023/08/21	1.1	33.71	0	0.00	33.75	1.1	2,251	0.05%
2023/08/18	1.1	34.09	0	0.00	33.40	1.1	2,255	0.05%
2023/08/16	2	33.53	2	33.25	33.35	0	2,245	0.00%
2023/08/15	1.1	33.07	0	0.00	33.05	1.1	2,261	0.05%
2023/08/14	0.1	32.85	0	0.00	32.75	0.1	2,273	0.00%
2023/08/11	0.1	33.70	0	0.00	33.20	0.1	2,331	0.01%
2023/08/10	9.8	33.71	2	33.40	33.40	7.8	2,329	0.33%
2023/08/09	0	0.00	8.1	34.21	34.10	-8.1	2,312	-0.35%
2023/08/08	2	34.13	0	0.00	34.00	2	2,314	0.09%
2023/08/07	1	33.95	1	34.50	34.50	0	2,313	0.00%
2023/08/04	1.1	34.07	5	34.17	34.20	-3.9	2,316	-0.17%
2023/08/02	9	34.68	4	34.43	34.50	5	2,319	0.22%
2023/08/01	5	35.67	11.6	35.38	35.40	-6.6	2,293	-0.29%
2023/07/31	21	35.86	16	36.17	35.60	5	2,271	0.22%
2023/07/28	10.1	35.23	4	35.31	35.25	6.1	2,211	0.28%
2023/07/27	38	36.21	3.3	36.21	35.90	34.7	2,172	1.60%
2023/07/26	115.1	36.23	133	36.24	36.35	-17.9	2,067	-0.87%	大買/大賣/
2023/07/25	16.8	34.54	16	34.47	34.40	0.8	1,707	0.05%
2023/07/24	1	33.15	0	0.00	33.10	1	1,648	0.06%
2023/07/21	9	33.43	4	33.59	33.50	5	1,654	0.30%
2023/07/20	0.3	33.65	2	33.58	33.50	-1.7	1,685	-0.10%
2023/07/19	4.2	33.12	3	33.10	33.05	1.2	1,689	0.07%
2023/07/18	6	33.79	7.1	34.00	33.60	-1.1	1,706	-0.07%
2023/07/17	2.4	33.47	8	33.17	33.85	-5.6	1,723	-0.33%
2023/07/14	7.5	33.36	7	33.26	33.20	0.5	1,724	0.03%
2023/07/13	3	33.35	3	33.35	33.20	0	1,737	0.00%
2023/07/12	6.1	33.32	0	0.00	33.15	6.1	1,745	0.35%
2023/07/11	1	33.65	0	0.00	33.55	1	1,748	0.06%
2023/07/10	6.7	33.95	2	34.20	33.55	4.7	1,790	0.26%
2023/07/07	2.2	33.91	3	33.83	33.80	-0.8	1,880	-0.04%
2023/07/06	1	34.45	1	34.50	34.50	0	1,930	0.00%
2023/07/05	3	34.48	2	34.58	34.25	1	1,931	0.05%
2023/07/04	0.4	34.33	0	0.00	34.15	0.4	1,925	0.02%
2023/07/03	2.1	34.21	0	0.00	34.15	2.1	1,933	0.11%
2023/06/30	0.1	34.28	3	34.10	34.10	-2.9	1,953	-0.15%
2023/06/29	1.4	34.27	0	0.00	34.25	1.4	1,956	0.07%
2023/06/27	11.4	34.26	19	34.27	34.00	-7.6	1,969	-0.39%
2023/06/26	2.2	34.80	0	0.00	34.65	2.2	1,985	0.11%
2023/06/21	0.2	35.45	0	0.00	35.20	0.2	1,996	0.01%
2023/06/20	13.8	35.18	4	35.23	35.00	9.8	2,046	0.48%
2023/06/19	5.5	35.52	9	35.43	35.15	-3.5	2,252	-0.16%
2023/06/16	6.1	35.73	4	35.79	35.95	2.1	2,247	0.10%
2023/06/15	45.7	35.97	52.6	36.08	36.10	-6.9	2,222	-0.31%
2023/06/14	16.2	35.00	4	35.01	34.85	12.2	2,120	0.58%
2023/06/13	2.4	34.57	23	34.60	34.55	-20.6	2,129	-0.97%
2023/06/12	7.4	34.67	4	34.36	34.30	3.4	2,137	0.16%
2023/06/09	2.3	35.69	8	35.78	35.80	-5.7	2,111	-0.27%
2023/06/08	2.3	35.82	2	35.60	35.45	0.3	2,148	0.01%
2023/06/06	16.1	36.32	17	36.27	35.95	-0.9	2,406	-0.04%
2023/06/05	9.3	36.28	4	36.21	36.20	5.3	2,397	0.22%
2023/06/02	17.2	36.23	11.1	36.02	35.95	6.2	2,429	0.25%
2023/06/01	53.2	36.46	49	36.44	36.30	4.2	2,427	0.17%
2023/05/31	7.9	35.33	10	35.49	35.15	-2.1	2,248	-0.10%
2023/05/30	0	0.00	0.1	34.70	34.65	-0.1	2,174	0.00%
2023/05/29	0.1	34.50	2	34.50	34.60	-1.9	2,178	-0.09%
2023/05/26	2.2	34.35	3	34.27	33.85	-0.8	2,168	-0.04%
2023/05/25	2	34.53	0	0.00	34.55	2	2,162	0.09%
2023/05/24	0.2	34.78	6	34.53	34.45	-5.8	2,169	-0.27%
2023/05/22	1	34.05	0	0.00	34.40	1	2,183	0.05%
2023/05/19	0	0.00	12	34.27	34.25	-12	2,180	-0.55%
2023/05/18	5	34.03	2.1	34.12	33.90	3	2,163	0.14%
2023/05/17	37.5	34.38	12.1	34.36	34.40	25.5	2,150	1.18%
2023/05/16	4	33.40	3	33.45	33.30	1	2,066	0.05%
2023/05/12	2	32.75	0	0.00	33.20	2	2,108	0.09%
2023/05/11	1	33.00	1	32.80	32.80	0	2,204	0.00%
2023/05/10	1	33.50	4	33.25	32.95	-3	2,272	-0.13%
2023/05/09	2	32.60	2	32.98	33.10	0	2,301	0.00%
2023/05/08	1	33.00	0	0.00	33.00	1	2,310	0.04%
2023/05/05	0	33.01	1	32.90	32.90	-1	2,361	-0.04%
2023/05/04	5	33.08	4	32.85	32.85	1	2,454	0.04%
2023/05/03	1	32.95	0	0.00	32.90	1	2,465	0.04%
2023/05/02	2	33.25	0	0.00	33.25	2	2,470	0.08%
2023/04/28	1	33.30	0	0.00	33.35	1	2,510	0.04%
2023/04/27	1	33.10	25	33.20	33.20	-24	2,507	-0.96%
2023/04/26	6	32.54	5.1	32.82	33.05	0.9	2,508	0.04%
2023/04/25	7.1	33.36	7	32.89	32.80	0.1	2,510	0.00%
2023/04/24	7	33.87	5	33.82	33.75	2	2,494	0.08%
2023/04/21	3.3	34.13	1	35.20	33.90	2.3	2,500	0.09%
2023/04/20	6	34.74	0	0.00	34.55	6	2,477	0.24%
2023/04/19	5	35.70	1.1	35.93	35.55	3.9	2,459	0.16%
2023/04/18	3	35.70	2	36.15	35.60	1	2,451	0.04%
2023/04/17	4.2	35.84	7	36.09	36.10	-2.8	2,437	-0.12%
2023/04/14	2	35.65	0	0.00	35.60	2	2,418	0.08%
2023/04/13	11.1	35.69	4	35.86	35.30	7.1	2,403	0.29%
2023/04/12	15	36.29	35	36.35	36.40	-20	2,358	-0.85%
2023/04/11	3.2	35.91	8.1	35.79	35.95	-4.8	2,264	-0.21%
2023/04/10	1	35.60	4.2	35.49	35.45	-3.2	2,206	-0.15%
2023/04/07	2	35.38	0	0.00	35.25	2	2,199	0.09%
2023/04/06	4	35.80	15	35.73	35.25	-11	2,197	-0.50%
2023/03/31	14	35.70	11.2	35.39	35.75	2.8	2,183	0.13%
2023/03/30	2	35.15	3.3	35.04	35.00	-1.3	2,160	-0.06%
2023/03/29	3	34.93	1	34.85	34.95	2	2,165	0.09%
2023/03/28	2.1	34.90	2	35.38	34.85	0.1	2,190	0.00%
2023/03/27	9	35.94	8	36.03	35.70	1	2,200	0.05%
2023/03/24	5.9	35.58	7.3	35.59	35.55	-1.4	2,197	-0.06%
2023/03/23	34	35.80	47	35.59	35.50	-13	2,192	-0.59%
2023/03/22	56.4	35.63	55	35.86	36.05	1.3	2,160	0.06%
2023/03/21	4	33.75	4	33.85	33.95	0	1,963	0.00%
2023/03/20	1	33.30	0	33.70	33.40	1	1,971	0.05%
2023/03/17	0.1	33.45	21	33.40	33.30	-20.9	1,984	-1.05%
2023/03/16	2	32.93	1	33.20	33.00	1	1,988	0.05%
2023/03/15	0	0.00	3	33.72	33.30	-3	2,008	-0.15%
2023/03/14	5.1	33.29	4.3	33.40	33.35	0.8	2,033	0.04%
2023/03/13	8	33.74	5.3	33.67	33.90	2.7	2,060	0.13%
2023/03/10	28	35.27	10.1	35.03	34.60	17.9	2,069	0.86%
2023/03/09	99.2	36.70	73.1	36.63	36.20	26.1	2,106	1.24%
2023/03/08	25.6	35.12	7.1	35.28	35.40	18.5	1,971	0.94%
2023/03/07	21.3	35.46	17	35.51	35.15	4.3	2,003	0.21%
2023/03/06	9	35.35	9.5	35.20	35.30	-0.5	2,067	-0.03%
2023/03/03	0	34.37	1	34.25	34.25	-1	2,117	-0.05%
2023/03/02	1.1	33.90	1	33.75	33.80	0.1	2,315	0.00%
2023/03/01	17	34.08	2.5	34.17	33.90	14.5	2,427	0.60%
2023/02/24	1	34.55	1	34.80	34.50	0	2,494	0.00%
2023/02/23	3	34.78	2.3	34.85	34.75	0.7	2,699	0.03%
2023/02/22	2	34.68	1	34.78	34.55	1	2,956	0.03%
2023/02/21	1	35.25	7	35.16	35.25	-6	3,111	-0.19%
2023/02/20	0	0.00	5.1	34.83	34.90	-5.1	3,128	-0.16%
2023/02/17	1	34.60	5	34.68	34.60	-4	3,221	-0.12%
2023/02/16	6	34.66	10	34.63	34.80	-4	3,251	-0.12%
2023/02/15	4	34.33	6	34.35	34.15	-2	3,288	-0.06%
2023/02/14	1.3	34.63	1	34.75	34.35	0.3	3,315	0.01%
2023/02/13	2	34.15	4	34.31	34.35	-2	3,324	-0.06%
2023/02/10	11	34.78	3	35.03	34.35	8	3,338	0.24%
2023/02/09	8.1	35.96	6.5	35.79	35.60	1.6	3,319	0.05%
2023/02/08	2	35.50	3.1	35.41	35.50	-1.1	3,232	-0.03%
2023/02/07	9	34.75	17	34.95	34.70	-8	3,170	-0.25%
2023/02/06	5	34.56	5	35.10	34.60	0	3,185	0.00%
2023/02/03	15	34.91	11	35.14	34.85	4	3,243	0.12%
2023/02/02	15.1	35.02	15.3	35.00	35.00	-0.2	3,273	-0.01%
2023/02/01	0	0.00	2	33.80	34.10	-2	3,188	-0.06%
2023/01/31	2	33.45	2	33.60	33.55	0	3,181	0.00%
2023/01/30	63	33.21	2	33.18	33.45	61	3,197	1.91%
2023/01/17	5	32.15	0	0.00	32.25	5	3,172	0.16%
2023/01/16	25.1	31.87	0	32.05	32.00	25	3,186	0.79%
2023/01/13	27.1	31.95	4	31.95	31.90	23.1	3,210	0.72%
2023/01/12	6	32.37	2	32.33	32.05	4	3,223	0.12%
2023/01/11	5	33.02	2	32.70	32.70	3	3,221	0.09%
2023/01/10	9.1	33.48	4	33.51	33.25	5.1	3,220	0.16%
2023/01/06	0	0.00	1	33.60	33.70	-1	3,247	-0.03%
2023/01/05	2	33.43	15	33.30	33.25	-13	3,287	-0.39%
2023/01/04	1	33.45	1	33.65	33.45	0	3,312	0.00%
2023/01/03	0	33.20	0	0.00	33.20	0	3,342	0.00%
2022/12/30	1	33.10	3	33.28	33.10	-2	3,352	-0.06%
2022/12/29	1	33.05	0	0.00	33.05	1	3,426	0.03%
2022/12/28	3	33.25	0	0.00	33.05	3	3,487	0.09%
2022/12/26	3	33.40	0	0.00	33.50	3	3,540	0.08%
2022/12/23	4	33.13	2	33.28	33.40	2	3,591	0.06%
2022/12/22	2	33.60	2	33.75	33.55	0	3,617	0.00%
2022/12/21	4	33.30	0	0.00	33.20	4	3,659	0.11%
2022/12/20	24.5	33.65	3	33.20	33.20	21.5	3,690	0.58%
2022/12/19	16	34.37	4	34.41	34.30	12	3,725	0.32%
2022/12/16	1	35.20	10	35.15	35.15	-9	3,717	-0.24%
2022/12/15	5	35.96	0	0.00	35.90	5	3,701	0.14%
2022/12/14	5	36.09	8	36.20	36.25	-3	3,704	-0.08%
2022/12/13	4	36.35	0	0.00	36.15	4	3,704	0.11%
2022/12/12	1.1	36.28	5	36.12	36.15	-3.9	3,709	-0.11%
2022/12/09	5	36.13	0	0.00	35.60	5	3,720	0.13%
2022/12/08	0	0.00	1	36.00	36.15	-1	3,728	-0.03%
2022/12/07	8	36.39	5	36.59	35.85	3	3,746	0.08%
2022/12/06	9.1	37.42	14	37.08	36.80	-4.9	3,760	-0.13%
2022/12/05	0	0.00	8	37.87	37.75	-8	3,791	-0.21%
2022/12/02	8	37.90	15	38.22	38.15	-7	3,785	-0.18%
2022/12/01	5	38.07	29.1	38.09	37.90	-24.1	3,769	-0.64%
2022/11/30	16.1	37.60	21	37.67	37.55	-4.9	3,782	-0.13%
2022/11/29	12.1	37.35	19	37.34	37.35	-6.9	3,919	-0.18%
2022/11/28	48	37.26	59	37.42	37.15	-11	4,200	-0.26%
2022/11/25	16	37.14	24	36.84	36.60	-8	4,312	-0.19%
2022/11/24	22.4	37.26	22	37.41	37.75	0.4	4,225	0.01%
2022/11/23	1.1	37.04	48.1	36.50	37.10	-47	4,034	-1.16%
2022/11/22	40.1	35.86	23	35.97	36.10	17.1	3,944	0.43%
2022/11/21	48	37.20	85	36.93	36.55	-37	3,911	-0.95%
2022/11/18	67.3	36.95	96	36.87	37.20	-28.7	3,748	-0.77%
2022/11/17	9.1	35.37	78	35.62	36.60	-68.9	3,504	-1.97%
2022/11/16	12	34.48	28	34.69	34.45	-16	3,352	-0.48%
2022/11/15	47	34.41	31	34.71	34.60	16	3,335	0.48%
2022/11/14	6	35.20	13.1	35.43	35.70	-7.1	3,262	-0.22%
2022/11/11	30	35.42	26	35.12	34.90	4	3,246	0.12%
2022/11/10	4	34.94	7	35.11	35.00	-3	3,215	-0.09%
2022/11/09	3	35.00	19	35.10	34.90	-16	3,216	-0.50%
2022/11/08	3.1	34.85	8	35.04	34.80	-5	3,309	-0.15%
2022/11/07	3	34.57	14	34.76	34.75	-11	3,335	-0.33%
2022/11/04	1	34.25	3	34.05	34.50	-2	3,350	-0.06%
2022/11/03	3	33.97	5	33.94	34.20	-2	3,383	-0.06%
2022/11/02	12	34.25	20	34.43	34.25	-8	3,388	-0.24%
2022/11/01	9	33.68	29	33.73	33.65	-20	3,349	-0.60%
2022/10/31	4.1	33.29	39	33.06	33.55	-34.9	3,288	-1.06%
2022/10/28	56.2	31.76	7	31.54	31.50	49.2	3,237	1.52%
2022/10/27	2	31.75	14	31.90	32.30	-12	3,265	-0.37%
2022/10/26	19.1	31.46	28	31.61	31.05	-8.9	3,330	-0.27%
2022/10/25	7.1	31.87	6	31.93	31.65	1.1	3,317	0.03%
2022/10/24	5.1	32.60	27	32.70	32.15	-21.9	3,319	-0.66%
2022/10/21	31.1	32.34	27	32.35	32.05	4.1	3,337	0.12%
2022/10/20	11.1	32.87	1	33.50	32.90	10.1	3,331	0.30%
2022/10/19	17.1	34.12	3	34.63	33.65	14.1	3,351	0.42%
2022/10/18	4	34.23	12	34.41	34.35	-8	3,365	-0.24%
2022/10/17	17.1	33.03	16	33.45	33.85	1.1	3,446	0.03%
2022/10/14	19	34.36	31	34.49	34.25	-12	3,652	-0.33%
2022/10/13	21.1	33.68	15	33.10	32.70	6.1	3,893	0.16%
2022/10/12	6	34.88	14	35.03	34.95	-8	3,978	-0.20%
2022/10/11	20	35.37	17	35.35	35.20	3	4,202	0.07%
2022/10/07	2	35.65	2	35.50	35.50	0	4,287	0.00%
2022/10/06	35	35.65	19	35.89	35.65	16	4,490	0.36%
2022/10/05	2	35.00	28	35.15	35.20	-26	4,580	-0.57%
2022/10/04	4	33.75	28	33.68	34.05	-24	4,543	-0.53%
2022/10/03	2	32.38	6	32.73	32.85	-4	4,567	-0.09%
2022/09/30	15	32.05	11	32.53	32.90	4	4,675	0.09%
2022/09/29	11.1	32.67	13	32.93	32.95	-1.9	4,689	-0.04%
2022/09/28	30.1	32.17	6	33.28	31.55	24.1	4,689	0.51%
2022/09/27	22	32.38	11	32.75	33.15	11	4,738	0.23%
2022/09/26	35.1	33.84	12	32.99	32.35	23.1	4,754	0.49%
2022/09/23	7.3	36.16	1	35.80	35.60	6.3	4,741	0.13%
2022/09/22	9	36.16	1	36.40	36.15	8	4,756	0.17%
2022/09/21	1	36.10	3	36.13	36.10	-2	4,766	-0.04%
2022/09/20	0	0.00	24	35.99	36.65	-24	4,799	-0.50%
2022/09/19	10	35.99	0	0.00	35.85	10	4,822	0.21%
2022/09/16	23	37.12	11	37.14	36.90	12	4,839	0.25%
2022/09/15	11	36.95	1	37.05	36.75	10	4,846	0.21%
2022/09/14	3	36.85	16	36.73	37.00	-13	4,901	-0.27%
2022/09/13	25	37.00	15	37.03	37.00	10	4,915	0.20%
2022/09/12	68.2	36.23	78	36.33	36.45	-9.8	4,917	-0.20%
2022/09/08	23	34.71	24	34.79	34.80	-1	4,974	-0.02%
2022/09/07	13	34.50	13	34.40	34.70	0	4,957	0.00%
2022/09/06	40	34.75	26	34.41	34.50	14	4,933	0.28%
2022/09/05	85	36.46	28.2	36.13	35.50	56.8	4,846	1.17%
2022/09/02	64.2	39.38	52	39.30	39.00	12.2	4,675	0.26%
2022/09/01	23.2	38.97	34	38.79	39.00	-10.8	4,370	-0.25%
2022/08/31	5	37.48	4	37.30	37.60	1	4,194	0.02%
2022/08/30	6	36.73	13	37.07	37.00	-7	4,192	-0.17%
2022/08/29	21	36.39	2	36.50	36.30	19	4,190	0.45%
2022/08/26	2	38.10	0	0.00	37.95	2	4,178	0.05%
2022/08/25	4	38.03	23	38.10	38.10	-19	4,158	-0.46%
2022/08/24	6	37.58	3	37.63	37.40	3	4,159	0.07%
2022/08/23	2	36.65	3	37.05	37.10	-1	4,173	-0.02%
2022/08/22	1	37.05	1	37.30	37.00	0	4,182	0.00%
2022/08/19	2	37.65	40	37.69	37.70	-38	4,195	-0.91%
2022/08/18	15	37.45	5	37.07	37.45	10	4,222	0.24%
2022/08/17	23	37.22	0	0.00	37.35	23	4,235	0.54%
2022/08/16	1	36.90	21.3	37.35	36.90	-20.3	4,251	-0.48%
2022/08/15	18	37.92	46	38.16	37.65	-28	4,230	-0.66%
2022/08/12	42.3	37.60	11	37.25	37.60	31.3	4,145	0.76%
2022/08/11	5	36.94	18	37.01	36.80	-13	4,150	-0.31%
2022/08/10	18	36.74	31	36.86	36.90	-13	4,161	-0.31%
2022/08/09	6	36.35	7	36.11	36.45	-1	4,161	-0.02%
2022/08/08	3	35.90	7	35.56	35.90	-4	4,263	-0.09%
2022/08/05	3	35.57	5	35.69	35.80	-2	4,329	-0.05%
2022/08/04	4	34.38	0	0.00	34.70	4	4,471	0.09%
2022/08/03	7	35.04	0	0.00	34.75	7	4,583	0.15%
2022/08/02	26	35.56	4	35.44	35.25	22	4,580	0.48%
2022/08/01	0	0.00	1	37.45	37.40	-1	4,555	-0.02%
2022/07/29	4	37.75	1	37.75	37.55	3	4,593	0.07%
2022/07/28	13	37.48	8	38.03	37.30	5	4,639	0.11%
2022/07/27	14.1	37.71	7	37.56	37.90	7.1	4,626	0.15%
2022/07/26	20	37.35	28	37.62	37.30	-8	4,623	-0.17%
2022/07/25	13	38.15	12	38.13	38.05	1	4,595	0.02%
2022/07/22	22.1	38.63	22	38.37	38.05	0.1	4,584	0.00%
2022/07/21	69	38.88	61	38.82	38.70	8	4,537	0.18%
2022/07/20	35	38.43	31	38.55	38.85	4	4,345	0.09%
2022/07/19	35	37.69	57	37.58	37.60	-22	4,137	-0.53%
2022/07/18	89.5	38.29	77	38.32	37.90	12.5	4,053	0.31%
2022/07/15	14	36.87	13	36.69	36.90	1	3,826	0.03%
2022/07/14	66	36.14	56	36.22	36.10	10	3,732	0.27%
2022/07/13	27	35.35	42	36.21	35.85	-15	3,545	-0.42%
2022/07/12	7	34.15	0	0.00	34.05	7	3,420	0.20%
2022/07/11	14	35.66	22.2	35.49	35.45	-8.2	3,443	-0.24%
2022/07/08	15	34.68	27	35.11	35.45	-12	3,410	-0.35%
2022/07/07	18	32.44	10	33.06	33.65	8	3,297	0.24%
2022/07/06	4	31.85	2	31.85	31.25	2	3,262	0.06%
2022/07/05	21	32.54	21.1	32.63	32.45	-0.1	3,311	0.00%
2022/07/04	20	31.84	10	32.16	31.40	10	3,245	0.31%
2022/07/01	13	33.36	2	34.23	32.35	11	3,280	0.34%
2022/06/30	2	35.55	6	35.18	34.55	-4	3,278	-0.12%
2022/06/29	7	36.51	14	36.32	36.45	-7	3,276	-0.21%
2022/06/28	25	37.29	10	37.34	37.20	15	3,312	0.45%
2022/06/27	3	36.95	11	36.76	36.95	-8	3,333	-0.24%
2022/06/24	11	35.87	9	36.03	35.60	2	3,311	0.06%
2022/06/23	15	34.99	15	35.30	35.10	0	3,313	0.00%
2022/06/22	50	36.06	46	35.63	35.40	4	3,344	0.12%
2022/06/21	3	35.55	10	35.64	35.85	-7	3,308	-0.21%
2022/06/20	7	34.67	0	0.00	33.50	7	3,371	0.21%
2022/06/17	24	36.34	29	36.61	35.90	-5	3,374	-0.15%
2022/06/16	17	37.09	18	37.24	36.75	-1	3,320	-0.03%
2022/06/15	6.1	36.55	1	36.65	36.65	5.1	3,374	0.15%
2022/06/14	14	35.69	19.1	35.92	36.50	-5.1	3,473	-0.15%
2022/06/13	16	36.79	1	37.30	36.35	15	3,535	0.42%
2022/06/10	1.1	37.39	12	37.71	37.35	-10.9	3,573	-0.30%
2022/06/09	2	38.78	5	39.04	38.45	-3	3,645	-0.08%
2022/06/08	18	38.69	6	38.78	38.40	12	3,753	0.32%
2022/06/07	3	38.55	5	38.96	38.55	-2	3,875	-0.05%
2022/06/06	8	39.07	9	39.14	39.10	-1	4,048	-0.02%
2022/06/02	6	38.80	2	39.05	38.70	4	4,172	0.10%
2022/06/01	17	39.74	6	39.41	39.20	11	4,350	0.25%
2022/05/31	12.1	39.00	17	39.04	39.25	-4.9	4,399	-0.11%
2022/05/30	5	38.65	9	38.43	38.65	-4	4,472	-0.09%
2022/05/27	8	37.78	10	37.84	37.75	-2	4,533	-0.04%
2022/05/26	21	37.81	15	38.48	37.55	6	4,594	0.13%
2022/05/25	0	0.00	4	37.80	37.85	-4	4,651	-0.09%
2022/05/24	2	37.97	3	37.75	37.10	-1	4,870	-0.02%
2022/05/23	1	38.25	3	38.20	38.15	-2	4,994	-0.04%
2022/05/20	10	37.94	10	38.14	38.15	0	5,291	0.00%
2022/05/19	14	37.92	21	37.24	38.15	-7	5,518	-0.13%
2022/05/18	3	37.27	3	37.00	37.20	0	5,625	0.00%
2022/05/17	6	36.68	10	36.50	36.90	-4	5,850	-0.07%
2022/05/16	18	35.95	24.6	35.48	35.95	-6.6	6,402	-0.10%
2022/05/13	4.3	34.58	6	34.20	34.80	-1.7	7,174	-0.02%
2022/05/12	46	33.68	54	34.35	33.60	-8	7,390	-0.11%
2022/05/11	62.1	33.51	47	33.45	33.30	15.1	7,878	0.19%
2022/05/10	3.1	35.86	5	35.59	36.10	-2	8,643	-0.02%
2022/05/09	9.1	36.19	44.7	35.66	35.30	-35.6	9,462	-0.38%
2022/05/06	7.4	37.69	2	37.70	37.80	5.4	9,805	0.05%
2022/05/05	19	39.32	16	39.41	39.40	3	10,055	0.03%
2022/05/04	13	38.23	1	38.40	38.60	12	10,190	0.12%
2022/05/03	0.1	37.40	0	0.00	37.55	0.1	10,468	0.00%
2022/04/29	4	37.43	5	37.29	37.30	-1	10,613	-0.01%
2022/04/28	3	36.63	2	36.73	36.65	1	10,815	0.01%
2022/04/27	3	35.92	14	36.29	36.65	-11	11,085	-0.10%
2022/04/26	18	37.63	11	37.60	37.50	7	11,402	0.06%
2022/04/25	5.2	36.87	18	36.62	36.80	-12.8	11,552	-0.11%
2022/04/22	16.1	38.55	4	38.40	38.15	12.1	11,687	0.10%
2022/04/21	2	39.58	0	39.85	39.15	2	11,843	0.02%
2022/04/20	1.6	39.74	5	39.82	39.60	-3.5	11,928	-0.03%
2022/04/19	2	39.30	4	39.85	39.20	-2	12,226	-0.02%
2022/04/18	6.1	39.10	4	39.10	39.15	2.1	12,488	0.02%
2022/04/15	13.1	39.88	24	39.81	39.60	-10.9	12,582	-0.09%
2022/04/14	5	41.00	13	41.18	41.15	-8	12,857	-0.06%
2022/04/13	4	40.61	1	40.60	40.70	3	13,143	0.02%
2022/04/12	2.1	40.41	17	40.37	40.30	-14.9	13,338	-0.11%
2022/04/11	29	41.36	22	41.33	41.25	7	13,744	0.05%
2022/04/08	6	40.35	1	40.10	40.65	5	13,839	0.04%
2022/04/07	41.1	40.66	8	40.72	39.90	33.1	14,117	0.23%
2022/04/06	34.7	41.46	26	41.36	41.45	8.7	14,439	0.06%
2022/04/01	21.5	42.39	9	42.59	42.60	12.5	14,763	0.08%
2022/03/31	18.6	43.15	1	42.85	42.85	17.6	15,459	0.11%
2022/03/30	2	44.30	8	44.69	44.00	-6	16,643	-0.04%
2022/03/29	1	44.00	11	43.99	43.70	-10	17,409	-0.06%
2022/03/28	4.1	43.33	19.1	42.93	43.80	-15	17,630	-0.09%
2022/03/25	17.5	43.44	8	43.55	43.40	9.5	17,977	0.05%
2022/03/24	3.2	44.33	20	44.28	44.30	-16.8	18,368	-0.09%
2022/03/23	30	45.05	22	44.76	44.35	8	19,120	0.04%
2022/03/22	4.1	44.75	16	44.58	44.95	-11.9	20,231	-0.06%
2022/03/21	9.2	44.67	15.1	44.61	44.30	-5.9	20,846	-0.03%
2022/03/18	23.8	44.18	17.6	44.20	44.30	6.2	21,826	0.03%
2022/03/17	36.1	44.03	30.1	43.82	43.90	6	22,655	0.03%
2022/03/16	42.1	42.88	37	43.01	42.95	5.1	23,313	0.02%
2022/03/15	44	42.52	49.1	42.69	42.05	-5.1	23,613	-0.02%
2022/03/14	15.1	42.93	18.1	43.41	43.25	-3	24,222	-0.01%
2022/03/11	70	42.72	103	42.66	43.20	-33	24,149	-0.14%	大賣/
2022/03/10	24	41.75	22	41.74	41.95	2	24,000	0.01%
2022/03/09	111	39.74	103	40.64	41.05	8	23,885	0.03%	大買/大賣/
2022/03/08	45.1	40.22	63.1	40.42	39.65	-18	23,756	-0.08%
2022/03/07	50.3	40.80	53	41.03	40.20	-2.7	23,714	-0.01%
2022/03/04	103.5	43.85	94.2	43.64	43.50	9.4	23,566	0.04%	大買/
2022/03/03	46	44.86	16.6	44.93	44.75	29.5	23,534	0.13%
2022/03/02	66	44.90	62	44.11	45.20	4	23,525	0.02%
2022/03/01	59	44.18	61.2	44.72	44.75	-2.2	23,570	-0.01%
2022/02/25	44	44.17	27.3	43.66	43.25	16.7	23,513	0.07%
2022/02/24	125.4	44.27	156	43.99	43.20	-30.6	23,457	-0.13%	大買/大賣/
2022/02/23	106	46.22	106.1	46.23	46.20	-0.1	23,271	0.00%	大買/大賣/
2022/02/22	178.1	45.67	103.3	45.91	46.00	74.8	23,310	0.32%	大買/大賣/
2022/02/21	82.5	47.56	91	47.81	47.15	-8.5	23,098	-0.04%
2022/02/18	80	47.98	59	47.71	48.25	21	23,167	0.09%
2022/02/17	78	48.55	32.5	48.58	48.00	45.5	23,159	0.20%
2022/02/16	142.1	50.15	110.6	50.16	49.00	31.5	23,161	0.14%	大買/大賣/
2022/02/15	195.2	50.00	226	50.41	49.65	-30.8	23,039	-0.13%	大買/大賣/
2022/02/14	136	47.92	136	47.89	47.80	0	22,403	0.00%	大買/大賣/
2022/02/11	293.1	49.51	238	49.36	48.55	55.1	22,446	0.25%	大買/大賣/
2022/02/10	249	52.21	213.6	52.03	52.30	35.4	21,885	0.16%	大買/大賣/
2022/02/09	141.1	49.77	288.3	50.33	51.70	-147.2	21,029	-0.70%	大買/大賣/鉅額交易
2022/02/08	190	47.64	224	48.65	49.00	-34	20,381	-0.17%	大買/大賣/
2022/02/07	210	46.53	146	45.87	45.95	64	20,196	0.32%	大買/大賣/
2022/01/26	73	46.74	64	46.69	46.75	9	19,972	0.05%
2022/01/25	71.1	47.01	176	46.81	46.00	-104.9	19,995	-0.52%	大賣/鉅額交易
2022/01/24	60	45.92	49.1	46.05	46.50	10.9	19,805	0.06%
2022/01/21	164	46.77	284	47.01	45.90	-120	19,690	-0.61%	大買/大賣/鉅額交易
2022/01/20	258	48.02	104	47.69	48.35	154	19,524	0.79%	大買/大賣/鉅額交易
2022/01/19	173	46.98	157	47.26	47.70	16	19,284	0.08%	大買/大賣/
2022/01/18	32.1	46.14	89	46.31	46.30	-56.9	19,057	-0.30%
2022/01/17	37	45.60	47	45.64	46.50	-10	18,993	-0.05%
2022/01/14	56	43.60	26	43.62	43.95	30	18,895	0.16%
2022/01/13	36	44.91	57	44.83	44.90	-21	18,806	-0.11%
2022/01/12	139	44.86	126	45.04	44.60	13	18,794	0.07%	大買/大賣/
2022/01/11	92	44.40	51.1	43.82	43.50	40.9	18,490	0.22%
2022/01/10	9	45.15	14	45.44	45.80	-5	18,260	-0.03%
2022/01/07	119	45.38	107	44.94	44.40	12	18,263	0.07%	大買/大賣/
2022/01/06	93	46.53	38	46.41	45.90	55	17,962	0.31%
2022/01/05	46	48.06	40	47.91	48.00	6	17,676	0.03%
2022/01/04	62	48.80	63.4	48.81	48.75	-1.4	17,477	-0.01%
2022/01/03	32	47.27	35	47.32	47.10	-3	17,049	-0.02%
2021/12/30	69.4	48.02	81.2	47.60	47.60	-11.8	16,887	-0.07%
2021/12/29	120.1	49.39	126.1	49.36	48.95	-6	16,594	-0.04%	大買/大賣/
2021/12/28	132.1	48.75	93.1	48.97	48.20	39	16,196	0.24%	大買/
2021/12/27	402.3	51.26	379.3	50.59	49.00	22.9	15,850	0.14%	大買/大賣/
2021/12/24	580.3	51.15	672.5	50.76	50.80	-92.2	15,156	-0.61%	大買/大賣/
2021/12/23	396.3	49.25	300.8	48.89	50.00	95.5	13,928	0.69%	大買/大賣/
2021/12/22	67.2	46.91	129	46.94	47.15	-61.8	13,120	-0.47%	大賣/
2021/12/21	117.1	46.78	241	46.72	46.95	-123.9	12,893	-0.96%	大買/大賣/鉅額交易
2021/12/20	150.2	47.53	146	47.26	46.30	4.2	12,534	0.03%	大買/大賣/
2021/12/17	493.1	49.46	321.6	48.90	48.40	171.4	12,090	1.42%	大買/大賣/鉅額交易
2021/12/16	311.2	48.98	302.3	49.19	49.30	8.9	11,316	0.08%	大買/大賣/
2021/12/15	131.3	46.18	120.5	46.28	47.45	10.8	10,151	0.11%	大買/大賣/
2021/12/14	821.1	46.68	832.1	45.31	45.00	-11	9,617	-0.11%	大買/大賣/
2021/12/13	154	45.21	522	45.08	45.95	-368	8,843	-4.16%	大買/大賣/鉅額交易
2021/12/10	1,092.8	44.26	708.1	44.12	44.25	384.7	8,117	4.74%	大買/大賣/鉅額交易
2021/12/09	63.2	41.48	42	41.29	41.25	21.2	7,348	0.29%
2021/12/08	121	41.35	120.5	41.31	40.95	0.5	6,968	0.01%	大買/大賣/
2021/12/07	3	38.30	0	0.00	38.10	3	6,278	0.05%
2021/12/03	1	39.10	0	0.00	38.75	1	6,272	0.02%
2021/12/02	8	39.68	19	38.97	38.65	-11	6,312	-0.17%
2021/12/01	3	40.23	8	40.25	40.10	-5	6,393	-0.08%
2021/11/30	2	39.20	15.1	39.66	39.60	-13.1	6,357	-0.21%
2021/11/29	4	37.38	13	38.26	38.75	-9	6,475	-0.14%
2021/11/26	30	39.51	12	38.98	38.60	18	6,519	0.28%
2021/11/25	66	40.10	12	40.29	39.75	54	6,430	0.84%
2021/11/24	6	38.77	1	39.00	39.10	5	6,303	0.08%
2021/11/23	3	39.12	7	39.32	38.75	-4	6,273	-0.06%
2021/11/22	1	39.75	9	39.64	39.75	-8	6,232	-0.13%
2021/11/19	24.3	40.38	25	40.18	39.55	-0.7	6,215	-0.01%
2021/11/18	7	39.86	22.2	39.87	39.85	-15.2	6,032	-0.25%
2021/11/17	48	40.96	47	40.90	40.40	1	5,951	0.02%
2021/11/16	6.1	39.53	6	39.60	39.10	0.1	5,658	0.00%
2021/11/15	26.4	40.93	41	40.90	40.20	-14.6	5,529	-0.26%
2021/11/12	49	40.64	47	40.59	40.70	2	5,291	0.04%
2021/11/11	26	39.06	19	39.29	39.35	7	4,848	0.14%
2021/11/10	66	39.47	90.3	39.36	40.00	-24.3	4,649	-0.52%
2021/11/09	38	38.84	23	38.44	39.00	15	4,352	0.34%
2021/11/08	51.2	37.55	76	37.51	37.35	-24.8	4,274	-0.58%
2021/11/05	52	38.80	40.1	38.31	37.80	11.9	4,274	0.28%
2021/11/04	59	39.01	67	39.14	39.45	-8	4,121	-0.19%
2021/11/03	2	37.88	12.4	37.84	37.60	-10.4	3,964	-0.26%
2021/11/02	38	38.29	39	38.21	37.25	-1	3,931	-0.03%
2021/11/01	18.1	38.42	20	38.27	38.55	-1.9	3,809	-0.05%
2021/10/29	19	37.37	21	37.39	37.60	-2	3,745	-0.05%
2021/10/28	2	36.70	4	37.30	37.40	-2	3,780	-0.05%
2021/10/27	17.1	36.59	19	36.88	37.10	-1.9	4,085	-0.05%
2021/10/26	18	36.95	23	37.12	36.90	-5	4,264	-0.12%
2021/10/25	32	35.84	20	35.66	36.20	12	4,228	0.28%
2021/10/22	10	34.92	38	35.06	35.50	-28	4,427	-0.63%
2021/10/21	53	34.43	25	34.48	34.45	28	4,766	0.59%
2021/10/20	36	33.92	27	33.64	33.65	9	5,313	0.17%
2021/10/19	0	0.00	7	33.09	33.15	-7	5,693	-0.12%
2021/10/18	12.4	33.47	9	33.21	32.60	3.4	5,800	0.06%
2021/10/15	6	33.72	16	33.28	33.75	-10	5,813	-0.17%
2021/10/14	3	31.40	8.1	31.94	31.90	-5.1	5,741	-0.09%
2021/10/13	5	31.28	5	31.84	31.65	0	5,863	0.00%
2021/10/12	1	32.00	14	32.04	31.75	-13	5,940	-0.22%
2021/10/07	2	32.40	5	32.24	32.50	-3	6,015	-0.05%
2021/10/06	5	31.52	4	32.01	31.15	1	6,158	0.02%
2021/10/05	22	31.37	23	31.72	32.30	-1	6,228	-0.02%
2021/10/04	6	32.03	5	32.78	31.55	1	6,289	0.02%
2021/10/01	58	33.69	42	33.35	32.80	16	6,296	0.25%
2021/09/30	6	34.87	6	34.83	34.80	0	6,296	0.00%
2021/09/29	4	35.00	4	35.19	34.75	0	6,351	0.00%
2021/09/28	3	36.35	2	36.25	36.15	1	6,410	0.02%
2021/09/27	8	36.83	6	36.82	36.70	2	6,433	0.03%
2021/09/24	3	36.47	3	36.42	36.20	0	6,467	0.00%
2021/09/23	4	36.09	5	36.10	36.10	-1	6,502	-0.02%
2021/09/22	15	36.33	0	0.00	35.85	15	6,590	0.23%
2021/09/17	32	37.85	44.2	37.87	37.55	-12.2	6,746	-0.18%
2021/09/16	73.2	37.40	44	37.27	37.50	29.2	7,175	0.41%
2021/09/15	51	36.49	68	36.57	37.70	-17	7,059	-0.24%
2021/09/14	2	35.50	1	35.65	35.25	1	6,936	0.01%
2021/09/13	4	35.39	4	35.11	35.35	0	7,037	0.00%
2021/09/10	1	34.70	2	34.95	35.00	-1	7,271	-0.01%
2021/09/09	4	33.65	5	34.60	34.70	-1	7,458	-0.01%
2021/09/08	6	34.48	1	34.80	33.95	5	7,459	0.07%
2021/09/07	10	34.90	30	34.96	35.35	-20	7,461	-0.27%
2021/09/06	16	36.11	16	36.24	35.70	0	7,434	0.00%
2021/09/03	9	36.07	5.1	35.13	35.15	3.9	7,347	0.05%
2021/09/02	101	37.33	119	36.75	36.35	-18	7,304	-0.25%	大買/大賣/
2021/09/01	42	35.97	37	36.66	36.80	5	7,179	0.07%
2021/08/31	0.1	34.90	0	0.00	35.00	0.1	7,095	0.00%
2021/08/30	1	34.90	1	34.95	34.90	0	7,118	0.00%
2021/08/27	6	34.99	4	34.95	34.80	2	7,142	0.03%
2021/08/26	2	34.88	11	34.95	34.95	-9	7,174	-0.13%
2021/08/25	23	34.90	12	34.82	34.95	11	7,219	0.15%
2021/08/24	5	34.15	1	34.45	33.75	4	7,226	0.06%
2021/08/23	8.2	33.98	10	34.29	34.35	-1.8	7,322	-0.02%
2021/08/20	9	32.72	10	33.10	32.85	-1	7,506	-0.01%
2021/08/19	5	32.73	3	32.93	32.40	2	7,632	0.03%
2021/08/18	8	32.15	9	33.00	33.90	-1	7,893	-0.01%
2021/08/17	4	32.68	10	33.23	32.35	-6	7,951	-0.08%
2021/08/16	20	33.68	15	33.80	33.80	5	7,989	0.06%
2021/08/13	4	35.58	6	35.10	34.80	-2	8,172	-0.02%
2021/08/12	2	36.30	0	0.00	36.30	2	8,400	0.02%
2021/08/11	32	36.18	34	36.19	35.95	-2	8,448	-0.02%
2021/08/10	1	36.05	18	36.15	36.10	-17	8,481	-0.20%
2021/08/09	6	37.41	8	37.99	37.05	-2	8,527	-0.02%
2021/08/06	4	38.53	6	38.44	38.30	-2	8,542	-0.02%
2021/08/05	14	38.55	29	38.71	38.40	-15	8,599	-0.17%
2021/08/04	3	38.83	4	38.80	38.75	-1	8,687	-0.01%
2021/08/03	17	39.13	20	38.97	38.95	-3	8,789	-0.03%
2021/08/02	34	40.13	33	39.95	39.45	1	8,756	0.01%
2021/07/30	40	41.43	47	41.31	40.25	-7	8,470	-0.08%
2021/07/29	27	40.23	36	40.27	40.00	-9	8,333	-0.11%
2021/07/28	129	40.36	92	40.19	39.65	37	8,326	0.44%	大買/
2021/07/27	130	41.28	118	41.38	42.45	12	8,163	0.15%	大買/大賣/
2021/07/26	145.1	41.18	110	40.87	40.80	35.1	7,933	0.44%	大買/大賣/
2021/07/23	56	40.41	67.3	41.01	41.95	-11.3	7,611	-0.15%
2021/07/22	23	38.45	40	38.42	38.15	-17	7,425	-0.23%
2021/07/21	8	37.19	66	38.19	37.05	-58	7,388	-0.78%
2021/07/20	19	38.08	22	37.95	37.85	-3	7,436	-0.04%
2021/07/19	27	38.85	21	39.02	39.10	6	7,483	0.08%
2021/07/16	20.3	38.76	25.7	38.65	38.60	-5.4	7,511	-0.07%
2021/07/15	0	0.00	5	38.44	38.05	-5	7,520	-0.07%
2021/07/14	6	37.50	11	38.15	37.90	-5	7,627	-0.07%
2021/07/13	33	38.51	39	38.41	37.55	-6	7,756	-0.08%
2021/07/12	24	37.97	11	38.34	38.40	13	7,716	0.17%
2021/07/09	31	37.87	33.1	37.87	37.60	-2.1	7,784	-0.03%
2021/07/08	3	37.35	13	37.48	37.35	-10	8,125	-0.12%
2021/07/07	24	37.02	50	37.04	36.85	-26	8,597	-0.30%
2021/07/06	30	37.43	15	38.44	37.10	15	9,457	0.16%
2021/07/05	103	37.85	32	37.93	38.10	71	9,867	0.72%	大買/
2021/07/02	11.1	36.41	13	36.61	36.80	-1.9	10,941	-0.02%
2021/07/01	17	36.21	24	36.42	36.10	-7	11,802	-0.06%
2021/06/30	8	37.55	10	37.28	37.05	-2	12,043	-0.02%
2021/06/29	61	37.59	76.1	37.20	37.25	-15.1	12,334	-0.12%
2021/06/28	59.1	38.57	22.2	38.45	38.30	36.9	13,105	0.28%
2021/06/25	206.2	38.76	189	38.80	39.60	17.2	13,292	0.13%	大買/大賣/
2021/06/24	38.1	36.63	39	36.89	37.00	-0.9	13,701	-0.01%
2021/06/23	14.2	35.59	42	35.88	36.15	-27.8	13,580	-0.20%
2021/06/22	31.2	35.60	36	35.46	34.75	-4.8	13,593	-0.04%
2021/06/21	66	36.74	67	36.70	36.10	-1	13,629	-0.01%
2021/06/18	110	37.08	69	36.88	37.80	41	13,500	0.30%	大買/
2021/06/17	9	34.76	13	35.21	35.65	-4	13,350	-0.03%
2021/06/16	34	35.45	12	35.06	34.90	22	13,380	0.16%
2021/06/15	2	35.38	5	35.34	35.70	-3	13,499	-0.02%
2021/06/11	23	35.43	15	35.31	35.00	8	13,516	0.06%
2021/06/10	38	35.57	26	35.73	35.55	12	13,642	0.09%
2021/06/09	23	35.90	14.3	35.83	35.50	8.7	13,661	0.06%
2021/06/08	5	35.31	25	35.42	35.40	-20	13,669	-0.15%
2021/06/07	10	35.19	25	35.11	35.10	-15	13,864	-0.11%
2021/06/04	13	35.56	32	35.53	35.35	-19	13,851	-0.14%
2021/06/03	8	35.81	19	35.79	35.60	-11	13,866	-0.08%
2021/06/02	8	35.50	1	35.20	35.45	7	13,866	0.05%
2021/06/01	6	35.98	15	35.99	35.90	-9	13,847	-0.06%
2021/05/31	15.4	35.84	11	35.65	35.60	4.4	13,857	0.03%
2021/05/28	30.1	35.80	27	35.88	36.15	3.1	13,806	0.02%
2021/05/27	25	35.04	28	35.08	34.90	-3	13,667	-0.02%
2021/05/26	39	34.57	45	34.84	34.75	-6	13,577	-0.04%
2021/05/25	12	33.70	92	33.62	33.45	-80	13,388	-0.60%
2021/05/24	33.1	32.15	28	32.62	32.70	5.1	13,440	0.04%
2021/05/21	36	32.32	29	32.34	32.50	7	13,590	0.05%
2021/05/20	61	32.20	65	31.70	31.30	-4	14,104	-0.03%
2021/05/19	17	31.20	40	31.53	31.70	-23	13,991	-0.16%
2021/05/18	46	29.86	26	30.03	30.70	20	14,053	0.14%
2021/05/17	9	28.14	56	28.25	27.95	-47	14,071	-0.33%
2021/05/14	13	31.02	19	30.52	30.40	-6	14,074	-0.04%
2021/05/13	30	29.34	30	30.05	30.50	0	14,115	0.00%
2021/05/12	67.2	31.57	62	30.77	30.35	5.2	14,233	0.04%
2021/05/11	30.3	34.70	141	34.31	33.40	-110.7	14,219	-0.78%	大賣/鉅額交易
2021/05/10	3	37.28	5	37.57	37.10	-2	14,392	-0.01%
2021/05/07	2	37.85	29	37.19	38.40	-27	15,048	-0.18%
2021/05/06	40	36.39	53	36.47	36.10	-13	16,458	-0.08%
2021/05/05	10	37.13	23	37.72	37.05	-13	17,275	-0.08%
2021/05/04	54	36.48	28	36.84	36.20	26	17,441	0.15%
2021/05/03	63	39.93	25	38.82	38.40	38	17,497	0.22%
2021/04/29	111.3	43.29	66	43.03	42.35	45.3	17,343	0.26%	大買/
2021/04/28	36.5	42.57	124	42.89	43.55	-87.5	17,050	-0.51%	大賣/
2021/04/27	29	41.28	21	41.64	41.10	8	16,839	0.05%
2021/04/26	110	41.73	18.1	42.03	41.50	91.9	16,783	0.55%	大買/
2021/04/23	9.3	40.94	27	41.24	41.55	-17.7	16,738	-0.11%
2021/04/22	149.1	41.17	45.1	41.27	40.40	104	16,735	0.62%	大買/鉅額交易
2021/04/21	44	42.50	38	42.60	42.50	6	16,630	0.04%
2021/04/20	57	42.52	47.1	42.70	43.10	9.9	16,625	0.06%
2021/04/19	87.2	43.03	116	43.28	42.45	-28.8	17,382	-0.17%	大賣/
2021/04/16	71.3	43.20	19	43.40	43.25	52.3	17,664	0.30%
2021/04/15	41.7	43.40	18.1	43.43	42.90	23.6	17,593	0.13%
2021/04/14	84.3	43.50	89.1	43.62	43.00	-4.8	17,457	-0.03%
2021/04/13	75.5	45.94	63.1	46.26	44.65	12.4	17,139	0.07%
2021/04/12	426.2	47.00	500.1	46.98	46.80	-73.9	16,746	-0.44%	大買/大賣/
2021/04/09	119	44.11	290.7	43.90	44.15	-171.6	15,904	-1.08%	大買/大賣/鉅額交易
2021/04/08	290.2	45.52	279	45.29	44.20	11.2	15,471	0.07%	大買/大賣/
2021/04/07	305	42.14	393	42.44	43.80	-88	14,349	-0.61%	大買/大賣/
2021/04/06	136.1	39.32	85	39.40	39.85	51.1	13,508	0.38%	大買/
2021/04/01	157	39.20	111	39.13	38.90	46	13,292	0.35%	大買/大賣/
2021/03/31	472	39.41	463	38.93	39.20	9	13,098	0.07%	大買/大賣/
2021/03/30	228.2	37.82	580	37.22	37.65	-351.9	12,370	-2.84%	大買/大賣/鉅額交易
2021/03/29	751	39.13	428	38.73	37.75	323	12,029	2.69%	大買/大賣/鉅額交易
2021/03/26	56	35.89	30	36.08	36.05	26	11,143	0.23%
2021/03/25	162	36.25	62	36.05	35.95	100	11,190	0.89%	大買/
2021/03/24	76	36.51	45	36.38	36.60	31	11,189	0.28%
2021/03/23	38	35.90	13	36.30	35.95	25	11,121	0.22%
2021/03/22	20	35.50	26	35.45	35.40	-6	11,107	-0.05%
2021/03/19	27	35.86	7	35.71	35.70	20	11,227	0.18%
2021/03/18	81	36.81	84	36.79	36.30	-3	11,279	-0.03%
2021/03/17	33	36.18	44	36.11	35.90	-11	11,293	-0.10%
2021/03/16	46	36.70	64	36.66	36.05	-18	11,535	-0.16%
2021/03/15	29	36.09	43.5	35.97	35.90	-14.5	11,746	-0.12%
2021/03/12	16	35.84	31	35.76	35.75	-15	12,316	-0.12%
2021/03/11	104	36.34	117	36.30	36.00	-13	12,967	-0.10%	大買/大賣/
2021/03/10	3	34.60	19	34.52	34.50	-16	13,130	-0.12%
2021/03/09	81	34.01	58	34.09	34.10	23	13,136	0.18%
2021/03/08	85	34.64	55	34.67	34.55	30	13,125	0.23%
2021/03/05	46	35.21	31	35.40	34.75	15	13,101	0.11%
2021/03/04	61	35.57	49	35.41	35.05	12	13,108	0.09%
2021/03/03	63	34.97	59	35.16	35.65	4	13,074	0.03%
2021/03/02	26	35.44	38.3	34.91	34.65	-12.3	13,034	-0.09%
2021/02/26	48	35.41	33	35.38	35.55	15	13,041	0.12%
2021/02/25	85	35.79	101	35.77	35.40	-16	12,988	-0.12%	大賣/
2021/02/24	157	36.30	121	36.24	35.80	36	12,903	0.28%	大買/大賣/
2021/02/23	190.4	36.90	339.1	36.97	36.65	-148.7	12,757	-1.17%	大買/大賣/鉅額交易
2021/02/22	349.1	37.41	264	37.67	38.55	85	12,540	0.68%	大買/大賣/
2021/02/19	82.1	35.03	67	35.00	36.15	15.1	11,822	0.13%
2021/02/18	45	34.77	43	34.71	34.95	2	11,665	0.02%
2021/02/17	39.9	33.53	37	33.65	33.90	2.9	11,546	0.02%
2021/02/05	53	33.71	35	33.93	33.60	18	11,443	0.16%
2021/02/04	51	35.10	35	34.77	34.30	16	11,367	0.14%
2021/02/03	137.1	35.57	136	35.57	35.30	1.1	11,261	0.01%	大買/大賣/
2021/02/02	71	34.72	88	34.32	34.65	-17	11,042	-0.15%
2021/02/01	86	35.85	158	35.63	34.75	-72	10,865	-0.66%	大賣/
2021/01/29	435	37.38	382.2	37.08	35.35	52.8	10,547	0.50%	大買/大賣/
2021/01/28	687.3	37.43	664	37.42	37.95	23.3	9,839	0.24%	大買/大賣/
2021/01/27	167	34.71	142.1	35.22	35.95	24.9	8,352	0.30%	大買/大賣/
2021/01/26	147	33.59	189	32.98	32.70	-42	7,444	-0.56%	大買/大賣/
2021/01/25	61	33.27	26	33.21	33.70	35	7,183	0.49%
2021/01/22	16	32.45	8	32.36	32.55	8	6,971	0.11%
2021/01/21	7	32.04	14	31.50	31.45	-7	6,933	-0.10%
2021/01/20	16	31.93	162	31.43	31.20	-146	6,893	-2.12%	大賣/鉅額交易
2021/01/19	13	32.97	7	32.96	32.65	6	6,809	0.09%
2021/01/18	17	32.11	21	32.74	32.80	-4	6,793	-0.06%
2021/01/15	36	33.73	33.1	32.66	32.80	2.9	6,744	0.04%
2021/01/14	34	34.41	19	34.76	34.20	15	6,635	0.23%
2021/01/13	51.1	34.88	19	34.88	34.50	32.1	6,569	0.49%
2021/01/12	470.2	37.69	607.3	37.22	34.50	-137.2	6,470	-2.12%	大買/大賣/鉅額交易
2021/01/11	437.3	36.08	143.1	35.43	36.40	294.3	5,694	5.17%	大買/大賣/鉅額交易
2021/01/08	20	32.83	70	32.88	33.10	-50	5,236	-0.95%
2021/01/07	25	32.55	4	32.45	32.50	21	5,190	0.40%
2021/01/06	46	33.19	24	32.90	32.30	22	5,173	0.43%
2021/01/05	167	34.53	96	34.49	34.00	71	5,080	1.40%	大買/
2021/01/04	10	33.60	7	33.41	33.30	3	4,976	0.06%
2020/12/31	0	33.80	0	0.00	33.80	0	4,921	0.00%
2020/12/30	18	34.06	11	33.92	33.95	7	4,877	0.14%
2020/12/29	5	34.06	12	33.73	33.50	-7	4,841	-0.14%
2020/12/28	36.1	34.30	47	34.33	33.80	-10.9	4,776	-0.23%
2020/12/25	34	34.37	30	34.59	34.70	4	4,683	0.09%
2020/12/24	46	33.77	57	34.03	33.75	-11	4,533	-0.24%
2020/12/23	23	32.70	7	31.94	32.70	16	4,381	0.37%
2020/12/22	20	33.07	31	32.79	31.70	-11	4,354	-0.25%
2020/12/21	53	32.76	12	32.98	33.10	41	4,288	0.96%
2020/12/18	24	33.42	1	34.30	33.20	23	4,218	0.55%
2020/12/17	38	33.77	19	33.71	33.85	19	4,162	0.46%
2020/12/16	28	34.09	3	34.37	34.25	25	4,121	0.61%
2020/12/15	51	33.48	43	34.04	33.55	8	4,030	0.20%
2020/12/14	36	34.19	16	34.00	33.60	20	3,867	0.52%
2020/12/11	26	35.08	23	34.72	34.30	3	3,777	0.08%
2020/12/10	45	35.57	138	35.81	35.50	-93	3,620	-2.57%	大賣/
2020/12/09	119	36.19	160	36.35	36.10	-41	3,342	-1.23%	大買/大賣/
2020/12/08	256	34.50	278.1	34.29	35.45	-22.1	2,996	-0.74%	大買/大賣/
2020/12/07	286.1	32.74	251.1	32.97	33.35	35	2,417	1.45%	大買/大賣/
2020/12/04	210.1	29.59	148	29.74	30.85	62.1	1,709	3.63%	大買/大賣/
2020/12/03	33.9	28.04	33	28.06	28.05	0.9	1,334	0.07%
2020/12/02	15	27.93	12	28.05	27.70	3	1,309	0.23%
2020/12/01	17	27.60	0	0.00	27.70	17	1,279	1.33%
2020/11/30	3	27.82	21	27.89	27.70	-18	1,278	-1.41%
2020/11/27	11	27.34	9	27.26	27.35	2	1,236	0.16%
2020/11/26	4	27.00	0	0.00	26.90	4	1,209	0.33%
2020/11/25	137	27.66	127	27.23	27.10	10	1,191	0.84%	大買/大賣/
2020/11/24	2	26.90	31	27.06	26.95	-29	1,122	-2.58%
2020/11/23	1	27.05	1	27.10	27.00	0	1,116	0.00%
2020/11/20	1	26.75	0	0.00	26.75	1	1,105	0.09%
2020/11/19	1	26.65	1	26.65	26.55	0	1,111	0.00%
2020/11/18	1	26.50	0	0.00	26.90	1	1,105	0.09%
2020/11/17	1	26.20	0	0.00	26.00	1	1,077	0.09%
2020/11/13	0	0.00	2	25.90	26.00	-2	1,118	-0.18%
2020/11/12	2	26.30	0	0.00	26.00	2	1,126	0.18%
2020/11/11	0	0.00	4	25.75	26.05	-4	1,109	-0.36%
2020/11/10	2	25.80	0	0.00	25.85	2	1,114	0.18%
2020/11/04	1	26.05	0	0.00	26.10	1	1,208	0.08%
2020/11/02	2	25.30	0	0.00	25.55	2	1,269	0.16%
2020/10/30	1	26.10	2	26.00	25.65	-1	1,307	-0.08%
2020/10/29	32	26.20	3	26.30	26.25	29	1,386	2.09%
2020/10/28	0	0.00	8	26.97	26.60	-8	1,398	-0.57%
2020/10/27	0	0.00	5	26.90	27.00	-5	1,408	-0.36%
2020/10/26	11	27.40	38	27.56	27.15	-27	1,588	-1.70%
2020/10/23	38	27.74	5	27.46	27.75	33	1,600	2.06%
2020/10/22	26	26.82	5	26.92	26.85	21	1,595	1.32%
2020/10/21	9	27.01	2	27.15	26.95	7	1,606	0.44%
2020/10/20	14	26.92	10	27.00	26.90	4	1,617	0.25%
2020/10/19	17	27.43	12	27.66	27.20	5	1,614	0.31%
2020/10/16	1	26.95	19	27.10	26.80	-18	1,518	-1.19%
2020/10/15	5	26.60	0	0.00	26.70	5	1,526	0.33%
2020/10/14	1	26.90	6	26.82	26.70	-5	1,542	-0.32%
2020/10/13	6	26.86	7	26.60	26.90	-1	1,566	-0.06%
2020/10/12	5	26.15	17	26.43	26.35	-12	1,585	-0.76%
2020/10/06	0	0.00	1	25.65	25.90	-1	1,671	-0.06%
2020/10/05	0	0.00	7	25.35	25.45	-7	1,777	-0.39%
2020/09/29	10	25.28	0	0.00	25.25	10	2,108	0.47%
2020/09/28	0	0.00	1	25.35	25.20	-1	2,309	-0.04%
2020/09/25	12	24.70	7	25.09	24.90	5	2,337	0.21%
2020/09/24	9	25.46	4	25.33	25.15	5	2,351	0.21%
2020/09/23	21	26.65	2	26.55	26.15	19	2,342	0.81%
2020/09/22	2	26.85	12	27.09	27.05	-10	2,335	-0.43%
2020/09/21	14	27.16	11	27.13	27.25	3	2,323	0.13%
2020/09/18	1	26.80	4	26.80	26.80	-3	2,315	-0.13%
2020/09/16	2	26.65	5	26.78	26.40	-3	2,360	-0.13%
2020/09/15	1	26.90	2	26.95	26.95	-1	2,367	-0.04%
2020/09/14	9	27.02	0	0.00	26.95	9	2,391	0.38%
2020/09/11	24	27.23	4	27.33	26.95	20	2,435	0.82%
2020/09/10	6	27.30	15	27.33	27.25	-9	2,704	-0.33%
2020/09/09	2	26.25	0	0.00	26.90	2	2,747	0.07%
2020/09/08	6	26.87	9	26.99	26.70	-3	2,759	-0.11%
2020/09/07	0	26.35	0	0.00	26.40	0	2,769	0.00%
2020/09/04	0	0.00	5	26.50	26.65	-5	2,786	-0.18%
2020/09/03	9	27.02	4	27.20	26.80	5	2,797	0.18%
2020/09/02	2	26.20	5	26.68	26.85	-3	2,793	-0.11%
2020/09/01	13	25.98	1	25.95	26.15	12	2,809	0.43%
2020/08/28	0	0.00	8	25.82	25.85	-8	2,869	-0.28%
2020/08/27	1	25.75	0	0.00	25.80	1	2,877	0.03%
2020/08/26	1	26.00	1	26.30	26.10	0	2,883	0.00%
2020/08/25	2	26.20	2	26.18	26.05	0	2,915	0.00%
2020/08/24	1	25.40	1	25.40	25.65	0	2,939	0.00%
2020/08/21	5	25.34	3	25.43	25.45	2	2,971	0.07%
2020/08/20	34	25.60	22	25.27	25.05	12	3,113	0.39%
2020/08/19	23	26.70	2	26.25	26.25	21	3,101	0.68%
2020/08/18	13	27.10	2	27.10	27.10	11	3,094	0.36%
2020/08/17	4	27.20	21	27.21	27.35	-17	3,110	-0.55%
2020/08/14	12	26.76	2	26.80	26.75	10	3,127	0.32%
2020/08/13	2	26.80	6	26.98	26.70	-4	3,226	-0.12%
2020/08/12	10	26.88	8	26.94	26.80	2	3,234	0.06%
2020/08/11	27	26.83	29	27.04	27.00	-2	3,239	-0.06%
2020/08/10	21	27.44	9	27.96	27.20	12	3,213	0.37%
2020/08/07	8	28.08	9	27.99	28.20	-1	3,177	-0.03%
2020/08/06	19	27.69	5	27.68	27.85	14	3,158	0.44%
2020/08/05	14	27.49	17	27.97	27.85	-3	3,221	-0.09%
2020/08/04	16	27.94	11	27.59	27.55	5	3,266	0.15%
2020/08/03	11	27.25	2	27.65	27.70	9	3,195	0.28%
2020/07/31	3	27.00	12.7	27.11	27.40	-9.7	3,193	-0.30%
2020/07/30	23	27.86	44	28.05	27.15	-21	3,184	-0.66%
2020/07/29	6	26.45	5	26.42	26.60	1	3,041	0.03%
2020/07/28	22	25.56	10	25.79	25.25	12	3,017	0.40%
2020/07/27	20	26.22	11	26.08	26.00	9	2,996	0.30%
2020/07/24	43	26.72	7	26.40	26.15	36	2,989	1.20%
2020/07/23	40	26.88	11	27.00	27.10	29	2,973	0.98%
2020/07/22	44	27.23	22	27.53	26.90	22	2,966	0.74%
2020/07/21	22	26.93	21	26.80	27.10	1	2,931	0.03%
2020/07/20	0	0.00	2	26.35	26.25	-2	2,905	-0.07%
2020/07/17	11	26.64	5	26.50	26.60	6	2,894	0.21%
2020/07/16	0	0.00	3	27.10	27.35	-3	2,880	-0.10%
2020/07/15	2	27.13	12	27.07	26.90	-10	2,850	-0.35%
2020/07/14	6	26.98	22	26.75	26.70	-16	2,821	-0.57%
2020/07/13	28	27.18	10	27.35	27.05	18	2,795	0.64%
2020/07/10	32	28.79	24	27.29	27.30	8	2,780	0.29%
2020/07/09	64	28.89	85	28.66	28.80	-21	2,671	-0.79%
2020/07/08	43	27.47	37	27.48	27.50	6	2,496	0.24%
2020/07/07	79	26.65	76.1	26.93	26.80	2.9	2,352	0.12%
2020/07/06	52	25.98	20	25.92	25.90	32	2,157	1.48%
2020/07/03	5	25.45	5	25.41	25.75	0	2,138	0.00%
2020/07/01	0	0.00	4	25.50	25.10	-4	2,092	-0.19%
2020/06/30	1	25.05	0	0.00	25.00	1	2,077	0.05%
2020/06/29	5	24.92	0	0.00	24.85	5	2,075	0.24%
2020/06/24	0	0.00	9	25.41	25.40	-9	2,045	-0.44%
2020/06/23	0	0.00	30	25.25	25.30	-30	2,007	-1.49%
2020/06/22	4	25.39	2	25.50	25.25	2	1,996	0.10%
2020/06/19	1	25.60	4	26.10	25.60	-3	1,986	-0.15%
2020/06/18	19	25.96	31	25.80	25.70	-12	1,953	-0.61%
2020/06/17	77	26.50	71	26.42	26.30	6	1,900	0.32%
2020/06/16	18	25.18	17	25.26	25.40	1	1,617	0.06%
2020/06/15	0	0.00	1	24.50	23.85	-1	1,603	-0.06%
2020/06/12	0	0.00	2	24.13	24.30	-2	1,603	-0.12%
2020/06/11	5	24.15	0	0.00	23.65	5	1,600	0.31%
2020/06/10	0	0.00	17	24.11	24.15	-17	1,602	-1.06%
2020/06/09	3	24.70	4	24.80	24.45	-1	1,639	-0.06%
2020/06/08	1	25.05	3	25.27	24.80	-2	1,657	-0.12%
2020/06/05	12	24.91	4	24.89	25.00	8	1,634	0.49%
2020/06/04	3	24.57	4	24.51	24.50	-1	1,609	-0.06%
2020/06/03	2	24.25	2	24.25	24.20	0	1,599	0.00%
2020/06/01	10	24.43	13	24.32	24.20	-3	1,584	-0.19%
2020/05/29	17	24.26	11	24.25	24.20	6	1,551	0.39%
2020/05/28	5	24.14	10	23.78	23.60	-5	1,528	-0.33%
2020/05/27	60	24.67	63	24.73	24.25	-3	1,502	-0.20%
2020/05/26	8	23.28	0	0.00	23.35	8	1,364	0.59%
2020/05/25	2	22.78	3	22.52	23.00	-1	1,348	-0.07%
2020/05/22	3	23.13	4	22.88	22.65	-1	1,339	-0.07%
2020/05/21	1	23.25	8	23.71	23.80	-7	1,319	-0.53%
2020/05/20	8	23.17	4	23.45	23.00	4	1,287	0.31%
2020/05/19	1	21.65	1	21.70	22.35	0	1,180	0.00%
2020/05/15	0	0.00	1	21.55	21.55	-1	1,155	-0.09%
2020/05/14	3	22.28	1	22.50	21.80	2	1,146	0.17%
2020/05/13	4	22.10	2	22.00	22.30	2	1,122	0.18%
2020/05/12	5	22.24	5	22.52	22.40	0	1,103	0.00%
2020/05/11	13	21.70	10	21.93	22.40	3	1,015	0.30%
2020/05/07	2	19.95	2	19.98	20.00	0	916	0.00%
2020/05/06	14	19.80	10	19.64	19.55	4	901	0.44%
2020/05/05	2	19.60	0	0.00	19.65	2	895	0.22%
2020/05/04	2	19.10	0	0.00	19.25	2	866	0.23%
2020/04/24	0	0.00	2	18.40	18.20	-2	961	-0.21%
2020/04/23	2	18.20	0	18.15	18.15	2	964	0.21%
2020/04/21	0.1	18.10	0	0.00	17.65	0.1	967	0.01%
2020/04/16	2	18.90	2	19.10	19.20	0	952	0.00%
2020/04/15	0	0.00	3	19.00	19.20	-3	955	-0.31%
2020/04/14	1	18.80	0	0.00	18.80	1	939	0.11%
2020/04/13	0	0.00	20	18.29	18.60	-20	937	-2.13%
2020/04/10	1	18.30	0	0.00	18.30	1	935	0.11%
2020/04/09	1	18.60	0	0.00	18.70	1	937	0.11%
2020/04/07	0	19.00	0	0.00	18.10	0	926	0.00%
2020/04/06	0	18.30	42	17.65	18.00	-42	927	-4.53%
2020/04/01	0.2	17.60	5	17.49	17.55	-4.8	929	-0.52%
2020/03/31	0	0.00	22	17.60	17.15	-22	931	-2.36%
2020/03/30	3	16.92	2	17.10	17.15	1	927	0.11%
2020/03/27	1	17.95	61	17.69	17.35	-60	935	-6.41%
2020/03/26	9.1	17.56	13	17.61	17.60	-3.9	937	-0.42%
2020/03/25	57	17.30	2	17.20	17.25	55	933	5.89%
2020/03/24	9	16.79	3	16.75	16.75	6	935	0.64%
2020/03/23	68	16.66	0	0.00	16.50	68	1,015	6.70%
2020/03/20	11	17.12	8	17.20	17.30	3	1,023	0.29%
2020/03/19	8	15.42	7	15.96	16.60	1	995	0.10%
2020/03/18	2	16.88	2	17.08	16.30	0	936	0.00%
2020/03/17	2	17.20	3	17.20	17.20	-1	963	-0.10%
2020/03/16	0	17.80	0	0.00	17.65	0	949	0.00%
2020/03/13	14	16.54	13	16.64	18.00	1	925	0.11%
2020/03/12	2	18.00	0	0.00	18.05	2	880	0.23%
2020/03/11	0	0.00	4	19.85	19.60	-4	851	-0.47%
2020/03/10	2	19.50	5	19.45	19.90	-3	849	-0.35%
2020/03/09	7	19.85	0	0.00	19.80	7	833	0.84%
2020/03/06	0.1	20.65	0	0.00	20.65	0.1	816	0.01%
2020/03/05	1	21.00	0	0.00	20.95	1	815	0.12%
2020/03/04	0	20.70	0	0.00	20.80	0	814	0.00%
2020/03/03	7	21.01	1	20.85	20.65	6	815	0.74%
2020/03/02	10	19.93	5	20.00	20.35	5	814	0.61%
2020/02/27	5	20.90	0	0.00	20.30	5	808	0.62%
2020/02/25	0	0.00	3	20.75	21.05	-3	796	-0.38%
2020/02/18	2	21.35	0	0.00	21.35	2	811	0.25%
2020/02/14	3	21.35	0	0.00	21.10	3	823	0.36%
2020/02/13	2	21.28	2	21.40	21.10	0	831	0.00%
2020/02/12	0	21.25	1	21.30	21.25	-1	834	-0.12%
2020/02/11	0	0.00	1	20.95	21.00	-1	834	-0.12%
2020/02/10	2	20.68	4	20.93	20.90	-2	838	-0.24%
2020/02/07	1	21.10	1	21.40	21.05	0	853	0.00%
2020/02/05	0.2	21.45	0	0.00	21.25	0.2	856	0.02%
2020/02/04	2	21.50	5	21.55	21.60	-3	848	-0.35%
2020/02/03	9	20.77	5	20.56	21.20	4	829	0.48%
2020/01/31	2	19.95	2	20.50	20.55	0	782	0.00%
2020/01/30	3	20.70	9	21.11	20.55	-6	773	-0.78%
2020/01/16	3	23.00	0	0.00	23.00	3	733	0.41%
2020/01/15	0	0.00	1	23.05	23.00	-1	738	-0.14%
2020/01/14	11	23.24	1	23.40	23.05	10	732	1.37%
2020/01/13	0	0.00	1	22.95	22.95	-1	723	-0.14%
2020/01/09	5	23.10	1	23.00	22.95	4	724	0.55%
2020/01/08	1	22.85	2	23.00	22.85	-1	723	-0.14%
2020/01/06	0	0.00	1	23.50	23.50	-1	722	-0.14%
2020/01/03	1	23.90	5	23.93	23.85	-4	719	-0.56%
2020/01/02	0	0.00	1	24.20	24.20	-1	715	-0.14%
2019/12/31	2	24.13	2	24.28	24.10	0	715	0.00%
2019/12/30	2	24.28	2	24.53	24.05	0	713	0.00%
2019/12/27	2	24.35	2	24.58	24.20	0	709	0.00%
2019/12/26	1	24.60	0	0.00	24.25	1	701	0.14%
2019/12/25	1	24.05	1	24.20	24.10	0	698	0.00%
2019/12/24	3	24.20	2	24.55	24.10	1	702	0.14%
2019/12/23	1	24.45	7	24.59	24.30	-6	704	-0.85%
2019/12/20	7	24.36	2	24.65	24.30	5	699	0.71%
2019/12/19	4	24.64	5	24.51	24.45	-1	705	-0.14%
2019/12/18	7	24.69	15	24.67	24.70	-8	738	-1.08%
2019/12/16	8	23.30	8	23.50	23.50	0	697	0.00%
2019/12/13	8	23.53	8	23.40	23.40	0	726	0.00%
2019/12/12	11	23.89	10	23.84	23.60	1	725	0.14%
2019/12/11	2	23.30	0	0.00	23.20	2	690	0.29%
2019/12/10	6	23.43	0	0.00	23.35	6	691	0.87%
2019/12/09	0	0.00	5	23.38	23.45	-5	699	-0.71%
2019/12/06	0	0.00	5	23.25	23.20	-5	696	-0.72%
2019/12/04	1	22.90	0	0.00	22.90	1	708	0.14%
2019/12/03	5	22.85	0	0.00	22.90	5	716	0.70%
2019/11/29	2	23.00	0	0.00	23.05	2	730	0.27%
2019/11/27	1	23.40	5	23.45	23.40	-4	783	-0.51%
2019/11/21	2	23.20	1	23.15	23.15	1	794	0.13%
2019/11/18	0	0.00	1	23.00	22.90	-1	788	-0.13%
2019/11/15	1	22.90	1.1	23.10	22.85	-0.1	792	-0.01%
2019/11/14	1	22.70	0	0.00	22.70	1	790	0.13%
2019/11/13	5	23.00	0	0.00	22.95	5	788	0.63%
2019/11/12	3	23.07	0	0.00	23.05	3	787	0.38%
2019/11/11	2	23.50	0	0.00	23.40	2	778	0.26%
2019/11/08	1	23.90	0	0.00	24.20	1	776	0.13%
2019/11/06	1	24.45	6	24.45	24.50	-5	776	-0.64%
2019/10/29	2	23.60	0	0.00	23.60	2	825	0.24%
2019/10/25	0	0.00	4	24.20	24.15	-4	885	-0.45%
2019/10/23	1	24.30	0	0.00	24.15	1	912	0.11%
2019/10/22	0	0.00	1	24.05	23.95	-1	920	-0.11%
2019/10/21	2	23.95	4	23.80	23.95	-2	930	-0.22%
2019/10/18	0	0.00	2	23.95	23.80	-2	935	-0.21%
2019/10/16	1	23.70	1	23.75	23.75	0	1,001	0.00%
2019/10/15	0	0.00	1	23.60	23.65	-1	1,021	-0.10%
2019/10/14	3	23.55	1	23.55	23.50	2	1,030	0.19%
2019/10/04	3	24.58	2	24.53	24.55	1	1,198	0.08%
2019/10/03	1	24.50	1	24.65	24.65	0	1,201	0.00%
2019/10/02	12	24.63	12	24.72	24.85	0	1,212	0.00%
2019/10/01	3	24.62	3	24.78	24.60	0	1,215	0.00%
2019/09/27	6	24.60	3	24.67	24.60	3	1,219	0.25%
2019/09/26	3	25.17	1	24.90	24.90	2	1,223	0.16%
2019/09/25	0	0.00	2	25.20	25.15	-2	1,222	-0.16%
2019/09/24	13	25.55	19	25.47	25.50	-6	1,240	-0.48%
2019/09/23	16	25.67	12	25.66	25.65	4	1,236	0.32%
2019/09/20	6	25.38	4	25.40	25.10	2	1,197	0.17%
2019/09/19	4	24.89	4	24.95	25.15	0	1,153	0.00%
2019/09/18	11	25.17	20	25.10	25.20	-9	1,149	-0.78%
2019/09/17	0	0.00	8	24.50	24.50	-8	1,120	-0.71%
2019/09/16	2	24.85	6	24.95	24.90	-4	1,124	-0.36%
2019/09/11	5	24.85	0	0.00	24.80	5	1,133	0.44%
2019/09/10	8	24.76	2	24.75	24.85	6	1,131	0.53%
2019/09/09	7	25.01	2	25.30	24.90	5	1,141	0.44%
2019/09/06	2	25.05	3	25.05	25.05	-1	1,146	-0.09%
2019/09/05	1	25.00	6	25.05	25.00	-5	1,159	-0.43%
2019/09/04	5	25.10	0	0.00	25.00	5	1,162	0.43%
2019/09/03	7	25.05	3	25.03	25.00	4	1,178	0.34%
2019/09/02	15	24.94	12	24.99	25.00	3	1,183	0.25%
2019/08/30	8	25.20	12	25.02	25.00	-4	1,189	-0.34%
2019/08/29	7	24.37	12	24.52	24.65	-5	1,154	-0.43%
2019/08/28	10	24.28	5	24.26	24.20	5	1,147	0.44%
2019/08/27	0	0.00	3	23.98	24.15	-3	1,166	-0.26%
2019/08/26	1	23.40	10	23.63	23.65	-9	1,192	-0.75%
2019/08/23	4	24.14	4	24.20	24.20	0	1,198	0.00%
2019/08/22	6	24.35	0	0.00	24.20	6	1,201	0.50%
2019/08/21	5	24.00	6	24.13	24.15	-1	1,196	-0.08%
2019/08/20	0	0.00	1	24.20	23.80	-1	1,200	-0.08%
2019/08/19	1	23.75	3	23.75	23.80	-2	1,224	-0.16%
2019/08/16	5	23.50	8	23.53	23.70	-3	1,231	-0.24%
2019/08/15	8	23.00	2	23.00	23.00	6	1,231	0.49%
2019/08/14	2	23.35	1	23.30	23.30	1	1,242	0.08%
2019/08/13	1	23.20	14	23.06	23.15	-13	1,252	-1.04%
2019/08/08	5	23.25	0	0.00	23.30	5	1,270	0.39%
2019/08/07	1	23.60	6	23.28	23.00	-5	1,280	-0.39%
2019/08/06	10	22.85	4	23.13	23.55	6	1,283	0.47%
2019/08/05	15	23.57	10	23.53	23.40	5	1,304	0.38%
2019/08/02	7	24.06	5	24.17	24.00	2	1,325	0.15%
2019/08/01	1	24.95	0	0.00	24.70	1	1,352	0.07%
2019/07/30	40	25.87	38	25.42	25.30	2	1,360	0.15%
2019/07/29	3	25.48	3	25.22	25.15	0	1,349	0.00%
2019/07/26	2	25.30	17	25.34	25.45	-15	1,381	-1.09%
2019/07/25	1	25.25	2	25.38	25.30	-1	1,373	-0.07%
2019/07/24	4	25.16	5	25.19	25.20	-1	1,371	-0.07%
2019/07/23	7	25.12	1	25.00	25.00	6	1,386	0.43%
2019/07/19	1	25.10	1	24.90	24.90	0	1,431	0.00%
2019/07/18	11	25.41	9	25.43	25.15	2	1,472	0.14%
2019/07/17	13	25.00	16	24.94	24.90	-3	1,449	-0.21%
2019/07/16	0	0.00	5	24.65	24.65	-5	1,467	-0.34%
2019/07/15	4	24.76	6	24.62	24.75	-2	1,476	-0.14%
2019/07/12	1	24.85	0	0.00	24.85	1	1,514	0.07%
2019/07/11	11	24.66	2	25.10	24.70	9	1,636	0.55%
2019/07/10	12	25.38	4	25.48	25.25	8	1,603	0.50%
2019/07/09	2	26.50	2	26.68	26.60	0	1,534	0.00%
2019/07/08	7	26.54	2	26.60	26.55	5	1,568	0.32%
2019/07/05	0	0.00	1	26.30	26.40	-1	1,640	-0.06%
2019/07/04	1	26.35	11	26.42	26.25	-10	1,679	-0.60%
2019/07/03	16	26.32	6	26.48	26.20	10	1,941	0.52%
2019/07/02	11	26.43	6	26.47	26.45	5	1,999	0.25%
2019/07/01	15	26.45	6	26.50	26.45	9	2,009	0.45%
2019/06/28	7	25.74	3	25.97	26.05	4	2,006	0.20%
2019/06/27	1	25.95	2	25.98	25.90	-1	2,035	-0.05%
2019/06/26	1	25.55	0	0.00	25.75	1	2,052	0.05%
2019/06/25	2	26.13	2	26.03	25.65	0	2,125	0.00%
2019/06/24	6	26.05	3	26.13	26.30	3	2,134	0.14%
2019/06/21	1	25.90	2	26.25	25.95	-1	2,156	-0.05%
2019/06/20	3	26.08	1	26.10	26.10	2	2,191	0.09%
2019/06/19	5	25.94	7	25.91	26.00	-2	2,314	-0.09%
2019/06/18	4	25.59	4	25.79	25.75	0	2,441	0.00%
2019/06/17	3	25.50	33	25.61	25.80	-30	2,538	-1.18%
2019/06/14	3	25.33	4	25.51	25.15	-1	2,704	-0.04%
2019/06/13	6	25.90	9	25.86	25.45	-3	2,782	-0.11%
2019/06/12	4	25.50	8	25.69	25.70	-4	2,820	-0.14%
2019/06/11	1	25.55	22	25.46	25.60	-21	2,948	-0.71%
2019/06/10	7	25.29	9	25.42	25.25	-2	2,941	-0.07%
2019/06/06	2	24.98	1	25.15	24.95	1	2,953	0.03%
2019/06/05	4	25.14	3	25.38	24.95	1	2,954	0.03%
2019/06/04	7	24.69	2	24.70	24.70	5	2,957	0.17%
2019/06/03	3	24.88	2	24.73	24.60	1	2,982	0.03%
2019/05/31	6	25.21	8	25.18	25.15	-2	2,980	-0.07%
2019/05/30	2	24.95	2	25.00	24.90	0	3,020	0.00%
2019/05/28	1	24.55	1	24.70	24.85	0	3,070	0.00%
2019/05/24	1	24.60	6	24.33	24.55	-5	3,147	-0.16%
2019/05/23	3	23.83	0	0.00	23.80	3	3,179	0.09%
2019/05/22	1	24.55	1	24.25	24.20	0	3,428	0.00%
2019/05/21	1	23.65	16	24.09	24.30	-15	3,476	-0.43%
2019/05/20	6	23.48	0	0.00	23.50	6	3,618	0.17%
2019/05/17	5	23.92	13	23.83	23.60	-8	3,687	-0.22%
2019/05/16	0	0.00	1	24.25	24.25	-1	3,698	-0.03%
2019/05/15	11	24.98	7	24.85	24.80	4	3,717	0.11%
2019/05/14	9	23.89	9	23.52	24.50	0	3,740	0.00%
2019/05/13	2	24.08	3	24.40	24.05	-1	3,837	-0.03%
2019/05/10	10	25.30	0	0.00	25.00	10	3,879	0.26%
2019/05/09	1	25.55	2	25.65	25.35	-1	3,865	-0.03%
2019/05/06	3	26.80	2	27.08	26.60	1	3,879	0.03%
2019/05/03	9	27.56	11	27.45	27.75	-2	3,857	-0.05%
2019/05/02	1	26.85	0	0.00	26.85	1	3,842	0.03%
2019/04/30	1	26.80	2	26.75	26.80	-1	3,877	-0.03%
2019/04/29	9	26.97	6	26.88	26.75	3	3,898	0.08%
2019/04/26	2	27.88	4	27.89	27.35	-2	3,912	-0.05%
2019/04/25	1	28.10	4	28.24	28.10	-3	3,914	-0.08%
2019/04/24	6	28.49	6	28.59	28.30	0	3,914	0.00%
2019/04/23	3	28.22	12	28.24	28.15	-9	3,880	-0.23%
2019/04/22	11	28.15	8	28.12	28.10	3	3,878	0.08%
2019/04/18	12	28.11	38	27.74	27.65	-26	3,995	-0.65%
2019/04/17	100	28.67	112	28.58	28.25	-12	4,037	-0.30%	大賣/
2019/04/16	2	27.83	21	27.77	27.80	-19	4,005	-0.47%
2019/04/15	1	27.85	8	27.84	27.90	-7	4,106	-0.17%
2019/04/12	18	27.68	6	27.91	27.50	12	4,099	0.29%
2019/04/11	56	28.17	43	28.09	27.85	13	4,074	0.32%
2019/04/10	12	28.60	21	28.85	28.80	-9	4,000	-0.22%
2019/04/09	111	29.46	122	29.26	28.90	-11	3,968	-0.28%	大買/大賣/
2019/04/08	2	28.15	83	28.36	28.35	-81	3,715	-2.18%
2019/04/03	1	27.90	0	0.00	27.95	1	3,667	0.03%
2019/04/02	3	27.88	0	0.00	27.90	3	3,661	0.08%
2019/04/01	12	27.98	7	28.10	27.80	5	3,650	0.14%
2019/03/29	2	27.70	26	27.74	27.75	-24	3,617	-0.66%
2019/03/28	13	28.04	73	27.96	27.90	-60	3,627	-1.65%
2019/03/27	5	27.50	10	27.55	27.45	-5	3,592	-0.14%
2019/03/26	3	27.63	37	27.73	27.60	-34	3,642	-0.93%
2019/03/25	0	0.00	23	27.48	27.40	-23	3,670	-0.63%
2019/03/22	46	28.97	31	28.79	28.40	15	3,676	0.41%
2019/03/21	57	28.80	74	28.87	28.85	-17	3,572	-0.48%
2019/03/20	27	28.36	16	28.46	28.30	11	3,471	0.32%
2019/03/19	94	28.93	100	28.74	28.25	-6	3,457	-0.17%
2019/03/18	40	28.09	20	28.18	28.10	20	3,387	0.59%
2019/03/15	40	27.54	12	27.75	27.40	28	3,381	0.83%
2019/03/14	121	27.86	47	27.80	27.80	74	3,480	2.13%	大買/
2019/03/13	38	26.94	20	26.95	26.90	18	3,482	0.52%
2019/03/12	8	27.10	3	27.12	26.85	5	3,600	0.14%
2019/03/11	35	26.60	0	0.00	26.55	35	3,649	0.96%
2019/03/08	35	26.62	0	0.00	26.70	35	3,831	0.91%
2019/03/07	2	27.10	1	27.30	26.95	1	3,885	0.03%
2019/03/06	0	0.00	8	27.63	27.65	-8	3,936	-0.20%
2019/03/05	65	27.78	5	27.84	27.85	60	3,999	1.50%
2019/03/04	5	27.20	4	27.35	27.25	1	4,187	0.02%
2019/02/27	0	0.00	1	27.20	27.20	-1	4,200	-0.02%
2019/02/26	2	27.63	4	27.78	27.50	-2	4,250	-0.05%
2019/02/25	6	28.14	3	28.12	27.95	3	4,521	0.07%
2019/02/22	14	27.91	32	27.91	27.95	-18	4,524	-0.40%
2019/02/21	42	28.34	47	28.38	28.00	-5	4,527	-0.11%
2019/02/20	8	27.51	6	27.43	27.30	2	4,326	0.05%
2019/02/19	77	28.11	48	28.15	27.60	29	4,507	0.64%
2019/02/18	8	27.65	13	27.72	27.90	-5	4,475	-0.11%
2019/02/15	4	26.98	16	26.96	26.80	-12	4,489	-0.27%
2019/02/14	9	27.54	18	27.57	27.30	-9	4,490	-0.20%
2019/02/13	5	27.49	10	27.43	27.45	-5	4,505	-0.11%
2019/02/12	34	27.80	23	27.87	27.60	11	4,515	0.24%
2019/02/11	6	27.06	12	27.05	27.30	-6	4,541	-0.13%
2019/01/30	2	26.35	5	26.39	26.10	-3	4,660	-0.06%
2019/01/29	3	26.35	14	26.39	26.30	-11	4,885	-0.23%
2019/01/28	4	26.65	9	26.69	26.55	-5	5,048	-0.10%
2019/01/25	20	26.64	15	26.55	26.30	5	5,320	0.09%
2019/01/24	0	0.00	3	26.45	26.20	-3	5,390	-0.06%
2019/01/23	8	26.60	3	26.78	26.35	5	5,474	0.09%
2019/01/22	14	26.66	18	26.73	26.85	-4	5,552	-0.07%
2019/01/21	7	26.42	6	26.60	26.35	1	5,834	0.02%
2019/01/18	10	26.44	10	26.57	26.55	0	5,995	0.00%
2019/01/17	3	26.40	4	26.23	26.05	-1	6,133	-0.02%
2019/01/16	0	0.00	15	26.19	26.25	-15	6,338	-0.24%
2019/01/15	3	26.03	3	26.03	26.00	0	6,576	0.00%
2019/01/14	6	26.03	56	25.82	25.70	-50	6,601	-0.76%
2019/01/11	2	26.58	3	26.90	26.15	-1	6,606	-0.02%
2019/01/10	81	27.35	34	27.36	27.10	47	6,564	0.72%
2019/01/09	10	26.88	17	26.97	26.95	-7	6,476	-0.11%
2019/01/08	31	26.17	29	26.40	26.45	2	6,428	0.03%
2019/01/07	26	25.76	49	25.64	26.05	-23	6,372	-0.36%
2019/01/04	5	23.55	9	23.73	24.20	-4	6,355	-0.06%
2019/01/03	9	24.38	4	24.64	24.20	5	6,388	0.08%
2019/01/02	0	0.00	1	25.00	24.55	-1	6,434	-0.02%
2018/12/28	5	24.81	0	0.00	24.70	5	6,468	0.08%
2018/12/27	1	24.90	2	24.95	24.75	-1	6,569	-0.02%
2018/12/26	8	25.18	3	24.70	24.35	5	6,593	0.08%
2018/12/25	3	24.67	10	24.69	24.75	-7	6,622	-0.11%
2018/12/22	2	24.95	0	0.00	25.05	2	6,669	0.03%
2018/12/21	15	24.96	14	24.82	25.15	1	6,689	0.01%
2018/12/20	5	25.32	5	25.44	24.95	0	6,682	0.00%
2018/12/19	23	25.85	9	25.95	25.50	14	6,663	0.21%
2018/12/18	14	26.23	10	26.26	26.00	4	6,619	0.06%
2018/12/17	3	26.97	4	27.00	26.80	-1	6,612	-0.02%
2018/12/14	13	26.95	13	26.91	26.85	0	6,593	0.00%
2018/12/13	18	27.58	10	27.40	27.25	8	6,581	0.12%
2018/12/12	14	27.57	15	27.69	27.70	-1	6,589	-0.02%
2018/12/11	1	27.15	9	26.93	27.25	-8	6,523	-0.12%
2018/12/10	8	26.27	12	26.38	26.35	-4	6,441	-0.06%
2018/12/07	59	27.35	60	27.30	27.35	-1	6,387	-0.02%
2018/12/06	13	26.35	15	26.58	26.80	-2	6,273	-0.03%
2018/12/05	10	27.06	24	27.42	27.80	-14	6,196	-0.23%
2018/12/04	45	27.64	30	27.35	27.50	15	6,167	0.24%
2018/12/03	20	28.31	59.4	28.40	28.20	-39.4	6,179	-0.64%
2018/11/30	20	26.62	15	27.14	27.20	5	6,018	0.08%
2018/11/29	16	26.85	16	26.58	26.25	0	5,961	0.00%
2018/11/28	37	26.52	27	26.67	26.70	10	5,913	0.17%
2018/11/27	37	26.72	36	26.57	26.95	1	5,885	0.02%
2018/11/26	13	25.09	6	25.12	25.35	7	5,660	0.12%
2018/11/23	24	25.07	20	25.21	24.95	4	5,664	0.07%
2018/11/22	57	26.41	65	26.32	25.45	-8	5,615	-0.14%
2018/11/21	7	25.10	9	25.38	25.25	-2	5,346	-0.04%
2018/11/20	16	24.97	15	25.24	25.20	1	5,341	0.02%
2018/11/19	17	25.35	18	25.39	25.35	-1	5,317	-0.02%
2018/11/16	69	25.51	75	25.55	25.10	-6	5,284	-0.11%
2018/11/15	13	24.53	23	24.42	24.90	-10	5,125	-0.20%
2018/11/14	6	24.33	27	24.60	24.70	-21	5,058	-0.42%
2018/11/13	13	23.23	64	23.51	24.00	-51	5,101	-1.00%
2018/11/12	19	23.89	4	23.93	23.75	15	5,127	0.29%
2018/11/09	22	24.33	21	24.35	24.25	1	5,171	0.02%
2018/11/08	41	24.82	38	24.66	24.40	3	5,254	0.06%
2018/11/07	87	24.81	68	24.91	24.85	19	5,178	0.37%
2018/11/06	96	24.87	53	24.82	24.30	43	5,222	0.82%
2018/11/05	75	24.58	67	24.45	24.30	8	5,064	0.16%
2018/11/02	92	23.99	117	24.18	25.05	-25	4,931	-0.51%	大賣/
2018/11/01	46	23.03	74	23.27	22.80	-28	4,761	-0.59%
2018/10/31	51	22.46	89	22.48	22.70	-38	4,703	-0.81%
2018/10/30	79	21.94	57	22.06	21.85	22	4,709	0.47%
2018/10/29	55	23.29	34	23.36	22.85	21	4,669	0.45%
2018/10/26	37	22.23	21	22.33	22.45	16	4,479	0.36%
2018/10/25	158	22.01	13	22.13	22.00	145	4,518	3.21%	大買/鉅額交易
2018/10/24	30	22.90	41	23.15	23.10	-11	4,463	-0.25%
2018/10/23	76	23.15	52	23.13	23.50	24	4,403	0.55%
2018/10/22	34	22.15	8	21.78	22.30	26	4,511	0.58%
2018/10/19	26	20.39	2	20.60	21.45	24	4,600	0.52%
2018/10/17	3	21.85	2	21.60	21.65	1	4,936	0.02%
2018/10/16	37	21.45	2	21.70	21.55	35	5,091	0.69%
2018/10/15	17.1	21.00	23	21.18	21.30	-5.9	5,373	-0.11%
2018/10/12	18	20.04	48	20.12	20.30	-30	5,445	-0.55%
2018/10/11	4	20.40	41	20.40	20.40	-37	5,491	-0.67%
2018/10/09	30	23.53	35	22.85	22.65	-5	5,574	-0.09%
2018/10/08	6	23.98	50	23.64	23.50	-44	5,708	-0.77%
2018/10/05	14	24.61	58	23.77	23.55	-44	5,847	-0.75%
2018/10/04	3	26.08	11	25.98	25.90	-8	6,304	-0.13%
2018/10/03	17	26.56	3	27.30	26.55	14	6,545	0.21%
2018/10/02	6	27.81	5	27.65	27.55	1	6,785	0.01%
2018/10/01	2	27.60	2	27.30	27.65	0	6,854	0.00%
2018/09/28	4	27.50	4	27.46	27.25	0	7,003	0.00%
2018/09/27	13	27.65	3	27.92	27.45	10	7,135	0.14%
2018/09/25	1	27.90	0	0.00	27.70	1	7,520	0.01%
2018/09/21	5	27.03	9	26.90	27.35	-4	7,696	-0.05%
2018/09/20	27	26.90	8	27.10	26.70	19	8,115	0.23%
2018/09/19	3	27.45	1	27.70	27.40	2	8,271	0.02%
2018/09/18	6	27.07	12	27.36	27.30	-6	8,443	-0.07%
2018/09/14	7	28.21	6	28.23	28.60	1	8,941	0.01%
2018/09/13	48	28.09	1	27.90	27.90	47	9,114	0.52%
2018/09/12	92	27.21	4	27.56	27.90	88	9,340	0.94%
2018/09/11	12	27.49	22	27.11	27.60	-10	9,840	-0.10%
2018/09/10	43	27.28	126	27.86	27.05	-83	10,147	-0.82%	大賣/
2018/09/07	21	29.10	65	29.12	28.90	-44	10,538	-0.42%
2018/09/06	14	30.16	11	30.27	30.05	3	11,428	0.03%
2018/09/05	7	31.04	8	31.01	30.80	-1	12,342	-0.01%
2018/09/04	16	30.62	7	30.76	31.25	9	13,179	0.07%
2018/09/03	9	30.72	33	30.58	30.55	-24	13,777	-0.17%
2018/08/31	10	31.75	1	31.60	31.65	9	13,931	0.06%
2018/08/30	2	32.45	4	32.43	32.15	-2	14,010	-0.01%
2018/08/29	1	32.10	2	32.08	32.10	-1	14,268	-0.01%
2018/08/28	3	32.02	1	32.20	32.00	2	14,420	0.01%
2018/08/27	15	31.92	29	31.98	32.15	-14	14,443	-0.10%
2018/08/24	17	31.22	10	31.29	31.35	7	14,439	0.05%
2018/08/23	2	32.08	2	32.25	31.80	0	14,508	0.00%
2018/08/22	3	32.45	4	32.60	32.15	-1	14,615	-0.01%
2018/08/21	1	31.75	36	31.75	32.25	-35	14,934	-0.23%
2018/08/20	44	31.13	26	31.18	31.35	18	14,923	0.12%
2018/08/17	26	33.24	5	33.21	33.20	21	14,864	0.14%
2018/08/16	8	32.56	10	33.27	33.55	-2	14,969	-0.01%
2018/08/15	8	33.56	9	33.62	33.00	-1	14,918	-0.01%
2018/08/14	9	35.37	9	35.19	35.40	0	14,844	0.00%
2018/08/13	43	35.73	163	35.86	35.00	-120	14,854	-0.81%	大賣/鉅額交易
2018/08/10	15	38.92	16	39.18	38.75	-1	14,656	-0.01%
2018/08/09	6	38.73	4	38.90	38.85	2	14,633	0.01%
2018/08/08	40	39.33	45	39.53	38.80	-5	14,628	-0.03%
2018/08/07	5	39.01	7	38.91	38.70	-2	14,548	-0.01%
2018/08/06	21	38.69	23	38.75	38.95	-2	14,563	-0.01%
2018/08/03	30	38.54	11	38.62	38.20	19	14,635	0.13%
2018/08/02	25	38.72	21	38.82	38.70	4	14,824	0.03%
2018/08/01	43	40.23	37	40.50	39.55	6	14,901	0.04%
2018/07/31	27	39.38	50	39.56	40.05	-23	14,748	-0.16%
2018/07/30	70	39.29	60	39.48	38.80	10	14,673	0.07%
2018/07/27	113	40.33	139	40.32	39.70	-26	14,513	-0.18%	大買/大賣/
2018/07/26	62	39.33	27	39.32	39.30	35	14,185	0.25%
2018/07/25	66	39.62	110	39.65	39.10	-44	14,097	-0.31%	大賣/
2018/07/24	11	38.20	16	38.27	38.20	-5	13,852	-0.04%
2018/07/23	83	38.69	42	38.25	38.30	41	14,002	0.29%
2018/07/20	79	38.87	87	38.72	39.15	-8	13,972	-0.06%
2018/07/19	24	37.95	25	37.83	37.70	-1	13,682	-0.01%
2018/07/18	27	38.44	28	38.19	37.10	-1	13,621	-0.01%
2018/07/17	11	39.12	10	39.49	38.80	1	13,543	0.01%
2018/07/16	127	39.82	58	39.76	38.80	69	13,504	0.51%	大買/
2018/07/13	103	39.21	92	39.10	38.80	11	13,417	0.08%	大買/
2018/07/12	174	39.54	200	39.44	39.20	-26	13,485	-0.19%	大買/大賣/
2018/07/11	75	37.76	75	37.65	37.45	0	13,190	0.00%
2018/07/10	55	37.84	56	37.80	38.10	-1	13,142	-0.01%
2018/07/09	3	35.50	5	35.90	37.35	-2	13,278	-0.02%
2018/07/06	53	35.21	65	35.38	36.20	-12	13,574	-0.09%
2018/07/05	25	36.27	9	36.04	35.05	16	13,466	0.12%
2018/07/04	36	37.13	45	37.27	37.30	-9	13,335	-0.07%
2018/07/03	76	38.65	72	37.83	37.30	4	13,182	0.03%
2018/07/02	25	39.41	28	39.32	38.90	-3	12,933	-0.02%
2018/06/29	119	40.03	104	40.18	40.20	15	12,745	0.12%	大買/大賣/
2018/06/28	55	38.38	42	38.52	38.50	13	12,290	0.11%
2018/06/27	111	38.38	92	38.15	37.65	19	12,126	0.16%	大買/
2018/06/26	147	38.16	153	38.16	38.65	-6	12,018	-0.05%	大買/大賣/
2018/06/25	81	38.53	69	38.43	37.15	12	11,715	0.10%
2018/06/22	81	38.60	120	38.73	38.50	-39	11,498	-0.34%	大賣/
2018/06/21	92	40.46	102	40.26	39.70	-10	11,318	-0.09%	大賣/
2018/06/20	221	40.66	96	41.23	39.70	125	11,111	1.12%	大買/鉅額交易
2018/06/19	81	42.92	71	42.79	40.65	10	10,610	0.09%
2018/06/15	154	43.36	99	43.06	43.10	55	10,274	0.54%	大買/
2018/06/14	95	42.98	171	43.08	43.60	-76	9,805	-0.78%	大賣/
2018/06/13	404.1	42.43	282	42.51	40.85	122.1	8,869	1.38%	大買/大賣/鉅額交易
2018/06/12	214	38.48	217	38.84	39.75	-3	7,970	-0.04%	大買/大賣/
2018/06/11	66	35.40	134	35.86	36.15	-68	7,313	-0.93%	大賣/
2018/06/08	28	33.25	32	33.37	32.90	-4	6,705	-0.06%
2018/06/07	23	32.68	17	33.39	32.50	6	6,570	0.09%
2018/06/06	100	33.93	85	33.72	33.25	15	6,514	0.23%
2018/06/05	32	32.82	43	32.71	33.00	-11	6,352	-0.17%
2018/06/04	7	32.22	26	32.28	31.95	-19	6,444	-0.29%
2018/06/01	29	32.15	32	32.02	32.00	-3	6,408	-0.05%
2018/05/31	27	32.04	30	32.20	31.85	-3	6,387	-0.05%
2018/05/30	23	31.96	39	32.35	31.85	-16	6,307	-0.25%
2018/05/29	134	33.33	78	33.32	33.25	56	6,198	0.90%	大買/
2018/05/28	20	31.88	8	32.16	32.05	12	5,829	0.21%
2018/05/25	26	32.09	35	31.92	31.70	-9	5,870	-0.15%
2018/05/24	37	32.21	41	32.21	32.00	-4	5,830	-0.07%
2018/05/23	25	31.67	6	31.68	31.45	19	5,710	0.33%
2018/05/22	11	31.56	14	31.58	31.30	-3	5,713	-0.05%
2018/05/21	10	31.52	7	31.57	31.55	3	5,711	0.05%
2018/05/18	1	30.80	5	30.64	30.35	-4	5,684	-0.07%
2018/05/17	6	31.19	6	31.26	30.85	0	5,762	0.00%
2018/05/16	1	30.75	5	30.95	30.85	-4	5,748	-0.07%
2018/05/15	3	30.92	4	30.83	31.10	-1	5,771	-0.02%
2018/05/14	11	31.18	68	31.35	31.05	-57	5,885	-0.97%
2018/05/11	54	32.85	37	32.37	31.85	17	5,887	0.29%
2018/05/10	39	32.96	38	32.76	33.15	1	5,914	0.02%
2018/05/09	11	32.22	25	32.38	32.30	-14	5,755	-0.24%
2018/05/08	24	31.78	17	31.44	31.20	7	5,597	0.13%
2018/05/07	6	31.10	8	31.06	31.00	-2	5,581	-0.04%
2018/05/04	0	0.00	2	30.80	30.40	-2	5,602	-0.04%
2018/05/03	10	31.01	2	31.20	30.70	8	5,605	0.14%
2018/05/02	5	31.39	12	31.42	31.10	-7	5,658	-0.12%
2018/04/30	2	30.95	1	30.70	31.50	1	5,726	0.02%
2018/04/27	29	31.37	28	31.39	31.15	1	5,707	0.02%
2018/04/26	11	30.67	8	30.90	30.90	3	5,552	0.05%
2018/04/25	20	29.90	0	0.00	29.85	20	5,545	0.36%
2018/04/24	6	29.60	33	29.60	29.75	-27	5,608	-0.48%
2018/04/23	11	31.30	8	31.03	30.65	3	5,657	0.05%
2018/04/20	37	31.61	36	31.65	31.50	1	5,674	0.02%
2018/04/19	14	32.43	13	32.22	31.85	1	5,696	0.02%
2018/04/18	126	32.95	64	33.03	32.45	62	5,982	1.04%	大買/
2018/04/17	58	32.96	82	32.94	32.50	-24	5,986	-0.40%
2018/04/16	12	32.00	20	32.03	32.55	-8	5,902	-0.14%
2018/04/13	77	32.25	43	32.10	31.50	34	5,951	0.57%
2018/04/12	49	31.06	93	31.61	31.45	-44	5,909	-0.74%
2018/04/11	1	29.70	2	29.68	28.85	-1	5,857	-0.02%
2018/04/10	5	29.00	0	0.00	28.65	5	6,519	0.08%
2018/04/09	1	28.55	0	0.00	28.20	1	6,672	0.01%
2018/04/02	0	0.00	2	28.65	28.65	-2	6,756	-0.03%
2018/03/31	1	29.00	0	0.00	28.75	1	6,818	0.01%
2018/03/29	5	29.64	37	29.38	29.35	-32	7,252	-0.44%
2018/03/27	5	29.30	4	29.46	29.30	1	7,362	0.01%
2018/03/26	4	28.79	7	28.81	28.90	-3	7,464	-0.04%
2018/03/23	2	28.10	0	0.00	28.45	2	7,555	0.03%
2018/03/22	1	29.40	24	29.56	29.25	-23	7,745	-0.30%
2018/03/21	66	30.45	67	30.16	30.00	-1	7,916	-0.01%
2018/03/20	10	30.00	0	0.00	29.85	10	8,078	0.12%
2018/03/19	3	30.45	3	30.30	30.30	0	8,252	0.00%
2018/03/16	8	30.15	11	30.55	30.05	-3	8,570	-0.04%
2018/03/15	54	31.45	23	30.92	30.60	31	9,211	0.34%
2018/03/14	0	29.75	5	29.95	29.75	-5	9,552	-0.05%
2018/03/13	17	29.90	23	29.84	29.70	-6	9,736	-0.06%
2018/03/12	31	29.35	73	29.61	29.30	-42	9,907	-0.42%
2018/03/09	22	30.06	18	30.03	29.80	4	10,108	0.04%
2018/03/08	87	29.88	102	29.95	30.50	-15	10,543	-0.14%	大賣/
2018/03/07	1	27.75	0	0.00	27.75	1	10,465	0.01%
2018/03/06	1	28.10	12	28.24	28.10	-11	10,696	-0.10%
2018/03/05	2	28.70	1	28.00	28.00	1	11,553	0.01%
2018/03/02	11	28.79	1	28.85	28.80	10	11,789	0.08%
2018/02/27	16	29.76	15	30.05	29.55	1	11,978	0.01%
2018/02/26	0	0.00	3	28.85	28.80	-3	11,916	-0.03%
2018/02/23	2	29.35	2	29.25	29.30	0	11,915	0.00%
2018/02/22	2	29.00	2	29.15	28.85	0	11,953	0.00%
2018/02/21	4	28.15	5	28.59	28.65	-1	11,949	-0.01%
2018/02/12	3	27.55	12	27.15	27.35	-9	11,930	-0.08%
2018/02/09	11	26.86	1	27.25	27.40	10	11,943	0.08%
2018/02/08	4	29.25	8	29.06	28.75	-4	11,852	-0.03%
2018/02/07	22	30.13	13	29.91	29.45	9	11,837	0.08%
2018/02/06	70	30.27	18	30.35	29.25	52	11,827	0.44%
2018/02/05	18	31.79	10	32.03	32.45	8	11,732	0.07%
2018/02/02	58	33.53	87	33.78	33.25	-29	11,737	-0.25%
2018/02/01	12	32.97	17	33.04	32.65	-5	11,599	-0.04%
2018/01/31	16	31.92	1	32.05	31.90	15	11,546	0.13%
2018/01/30	19	32.68	10	32.55	32.50	9	11,546	0.08%
2018/01/29	24	33.49	31	33.56	33.40	-7	11,621	-0.06%
2018/01/26	11	32.88	6	33.00	32.70	5	11,576	0.04%
2018/01/25	12	32.96	18	33.21	32.70	-6	11,573	-0.05%
2018/01/24	25	32.77	18	33.10	33.05	7	11,526	0.06%
2018/01/23	7	32.80	1	33.00	32.60	6	11,608	0.05%
2018/01/22	5	32.90	12	32.80	33.15	-7	11,601	-0.06%
2018/01/19	15	33.09	16	33.11	32.80	-1	11,625	-0.01%
2018/01/18	6	34.36	12	34.11	33.65	-6	11,535	-0.05%
2018/01/17	11	34.87	9	34.89	34.35	2	11,786	0.02%
2018/01/16	31	34.76	26	34.67	34.70	5	11,960	0.04%
2018/01/15	36	34.46	19	34.58	34.60	17	11,900	0.14%
2018/01/12	72	34.61	69	34.64	35.00	3	11,863	0.03%
2018/01/11	28	33.11	22	33.23	33.25	6	11,504	0.05%
2018/01/10	4	34.95	30	34.59	34.65	-26	11,288	-0.23%
2018/01/09	23	35.35	18	35.32	35.00	5	11,153	0.04%
2018/01/08	48	35.79	65	35.52	34.80	-17	10,902	-0.16%
2018/01/05	44	35.73	29	35.88	35.60	15	10,554	0.14%
2018/01/04	112	35.34	161	35.64	36.30	-49	10,290	-0.48%	大買/大賣/
2018/01/03	19	32.67	35	32.97	33.00	-16	9,638	-0.17%
2018/01/02	0	0.00	3	31.63	32.05	-3	9,507	-0.03%

華晶科擬發行2.7萬張現增股進行市場籌資還貸款Anue鉅亨－30天前

華晶科

...詳全文

華晶科估今年營收下滑但業務組合變化有利獲利率上揚Anue鉅亨－2023/05/16

...詳全文

昆山又增封控區牽動台廠UDN聯合新聞網－2022/04/24

上海疫情22日增逾2.3萬本土感染，並連續六日增死亡病例。面對疫情反覆，昆山新增封控區、管控區，其中華晶科子公司彩晶光電......詳全文

華晶科

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中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

華晶科

券商分點績效/獲利分析

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析