華晶科 (3059)-國泰-板橋券商分點個股進出

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
32.50
漲跌
▲0.15
漲幅
+0.46%
成交量
446張
產業
上市光電類股▲0.69%
579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

華晶科 (3059)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/11/22	0.2	32.62	1	32.55	32.50	-0.8	1,023	-0.08%
2024/11/21	0	32.45	0	0.00	32.35	0	1,049	0.00%
2024/11/20	1.2	32.80	0.1	32.65	32.60	1	1,116	0.09%
2024/11/19	1.1	32.46	0	0.00	32.95	1.1	1,164	0.09%
2024/11/18	14.4	32.40	0	0.00	32.25	14.4	1,296	1.11%
2024/11/15	0	32.65	0	0.00	32.65	0	1,322	0.00%
2024/11/14	17.5	32.37	26	32.32	32.25	-8.5	1,339	-0.64%
2024/11/13	0.1	33.28	0	0.00	33.05	0.1	1,339	0.00%
2024/11/12	8.4	33.18	0	0.00	33.10	8.4	1,351	0.62%
2024/11/11	0.2	33.71	0	0.00	33.85	0.2	1,366	0.02%
2024/11/08	11.5	33.86	7.7	33.87	33.85	3.8	1,383	0.27%
2024/11/07	11	34.35	6	34.33	34.45	5	1,398	0.36%
2024/11/06	1	33.95	5	34.01	33.95	-4	1,412	-0.28%
2024/11/05	0.3	34.06	0	0.00	33.80	0.3	1,437	0.02%
2024/11/04	2.1	34.00	2	33.73	33.75	0.1	1,491	0.01%
2024/11/01	6.5	33.18	5	33.50	33.85	1.5	1,546	0.10%
2024/10/30	3.1	33.39	0	0.00	33.45	3.1	1,566	0.20%
2024/10/29	11.9	33.58	7.9	33.47	33.45	4	1,591	0.25%
2024/10/28	3.1	34.33	1	34.00	34.10	2.1	1,593	0.13%
2024/10/25	6	34.41	1	34.60	34.40	5	1,610	0.31%
2024/10/24	1.2	34.50	0	0.00	34.40	1.2	1,636	0.07%
2024/10/23	1	35.15	1	35.00	34.70	0	1,657	0.00%
2024/10/22	6.2	34.81	1	34.75	34.80	5.2	1,675	0.31%
2024/10/21	8	34.69	6	34.82	34.90	2	1,720	0.12%
2024/10/18	4.4	34.57	16	34.30	34.30	-11.6	1,754	-0.66%
2024/10/17	6	34.69	8	34.84	34.80	-2	1,796	-0.11%
2024/10/16	4.1	33.83	2	33.98	33.90	2.1	1,824	0.11%
2024/10/15	0.1	34.14	0	34.20	33.85	0.1	1,868	0.00%
2024/10/14	0.2	34.12	0	0.00	34.00	0.2	1,920	0.01%
2024/10/11	3.7	33.91	1	33.95	33.90	2.7	1,959	0.14%
2024/10/09	3.3	34.58	0	0.00	33.90	3.3	2,038	0.16%
2024/10/08	11.2	34.57	0	0.00	34.60	11.2	2,100	0.53%
2024/10/07	5.2	35.00	2	35.10	34.95	3.2	2,202	0.15%
2024/10/04	1.6	34.80	7	34.75	34.70	-5.4	2,534	-0.21%
2024/10/01	5.3	35.06	0	0.00	35.15	5.3	2,655	0.20%
2024/09/30	0.5	35.52	4	35.43	35.30	-3.5	2,736	-0.13%
2024/09/27	5.3	35.64	1.1	35.55	35.55	4.3	2,817	0.15%
2024/09/26	11.1	35.65	10	35.15	35.10	1.1	3,078	0.04%
2024/09/25	0.1	35.40	0	0.00	35.45	0.1	3,111	0.00%
2024/09/24	0.4	35.16	11	35.05	35.00	-10.6	3,184	-0.33%
2024/09/23	1.2	35.39	1	35.40	35.30	0.2	3,212	0.01%
2024/09/20	0	35.15	0	0.00	35.25	0	3,249	0.00%
2024/09/19	3.3	34.85	2	35.00	35.10	1.3	3,281	0.04%
2024/09/18	3.5	35.40	0	0.00	35.20	3.5	3,307	0.11%
2024/09/16	0.3	36.09	0	0.00	35.80	0.3	3,337	0.01%
2024/09/13	1.3	35.42	0	0.00	35.45	1.3	3,381	0.04%
2024/09/12	0.1	35.05	0	0.00	35.35	0.1	3,445	0.00%
2024/09/11	0.1	34.71	0	34.70	34.50	0.1	3,485	0.00%
2024/09/10	2.3	35.34	2	34.50	34.50	0.3	3,545	0.01%
2024/09/09	0	35.15	0	0.00	35.45	0	3,592	0.00%
2024/09/06	2.5	35.36	7	35.50	35.80	-4.5	3,675	-0.12%
2024/09/05	7.3	35.63	4	35.20	35.55	3.3	3,732	0.09%
2024/09/04	10.5	35.69	13	35.55	35.65	-2.5	3,811	-0.07%
2024/09/03	2	37.80	7	38.27	37.75	-5	3,959	-0.13%
2024/09/02	9.3	38.19	4	37.96	37.65	5.3	4,023	0.13%
2024/08/30	3	38.43	6	38.55	38.15	-3	4,099	-0.07%
2024/08/29	20	37.78	57	38.27	38.10	-37	4,225	-0.88%
2024/08/28	13.2	37.94	95	38.18	38.65	-81.9	4,746	-1.72%
2024/08/27	0	0.00	5.3	36.91	37.20	-5.3	4,964	-0.11%
2024/08/26	5.5	37.28	2	37.35	37.05	3.5	5,111	0.07%
2024/08/23	20	37.39	15	37.25	37.45	5	5,240	0.10%
2024/08/22	10.1	38.12	3	38.15	38.05	7.1	5,362	0.13%
2024/08/21	150	37.54	13.1	37.47	37.70	137	5,606	2.44%	大買/鉅額交易
2024/08/20	13.1	37.58	9	37.65	37.45	4.1	5,675	0.07%
2024/08/19	4.2	36.31	4	36.13	36.20	0.2	5,863	0.00%
2024/08/16	0.1	35.25	10	35.40	35.35	-9.9	6,251	-0.16%
2024/08/15	0.2	35.00	7	34.89	34.80	-6.8	6,451	-0.11%
2024/08/14	1.2	34.93	10	35.30	34.85	-8.8	6,651	-0.13%
2024/08/13	1.2	35.01	2	35.20	35.10	-0.8	7,469	-0.01%
2024/08/12	0.3	34.88	0	0.00	34.75	0.3	7,888	0.00%
2024/08/09	0	0.00	19	35.18	34.55	-19	8,029	-0.24%
2024/08/08	3.4	34.55	2	34.64	34.35	1.4	8,074	0.02%
2024/08/07	2.1	34.99	13.1	34.94	35.10	-11	8,145	-0.14%
2024/08/06	14.5	31.98	16	31.26	33.00	-1.5	8,152	-0.02%
2024/08/05	4.8	33.99	3	34.70	33.55	1.8	8,152	0.02%
2024/08/02	0.1	37.64	0	0.00	37.25	0.1	8,179	0.00%
2024/08/01	4.1	38.30	7	38.21	38.45	-2.9	8,330	-0.03%
2024/07/31	0.2	37.30	3	37.35	37.35	-2.8	8,339	-0.03%
2024/07/30	3.2	36.30	3.8	36.72	37.30	-0.6	8,369	-0.01%
2024/07/29	3.1	37.27	1	37.55	36.75	2.1	8,382	0.03%
2024/07/26	6	37.23	4	37.11	37.50	2	8,397	0.02%
2024/07/23	5.2	38.66	24	38.26	38.25	-18.8	8,417	-0.22%
2024/07/22	8.1	38.80	2	38.40	38.25	6.1	8,490	0.07%
2024/07/19	11.3	39.66	0	0.00	39.25	11.3	8,627	0.13%
2024/07/18	8.1	40.50	6.2	40.38	40.50	1.9	8,696	0.02%
2024/07/17	10.1	41.80	4	41.88	41.30	6.1	8,808	0.07%
2024/07/16	5	42.25	19.4	41.79	41.85	-14.4	8,804	-0.16%
2024/07/15	17.1	42.46	13	42.17	41.90	4.1	8,842	0.05%
2024/07/12	26.1	42.22	18	42.49	42.20	8.1	8,852	0.09%
2024/07/11	27	42.95	33	42.71	42.55	-6	8,895	-0.07%
2024/07/10	7.1	42.88	22.2	42.89	42.10	-15.1	9,036	-0.17%
2024/07/09	55.4	42.70	56.2	41.98	42.15	-0.8	9,359	-0.01%
2024/07/08	126	44.02	55.1	44.06	43.05	70.9	9,449	0.75%	大買/
2024/07/05	45.1	42.00	58.1	42.09	41.90	-13	9,268	-0.14%
2024/07/04	14.1	41.64	11	41.69	41.25	3.1	9,576	0.03%
2024/07/03	8.1	41.17	25	41.06	41.05	-16.9	9,621	-0.18%
2024/07/02	56	41.30	28	40.89	41.70	28	9,950	0.28%
2024/07/01	11	39.78	6	39.96	39.35	5	9,757	0.05%
2024/06/28	4.1	39.78	23	40.01	39.90	-19	9,891	-0.19%
2024/06/27	9	38.70	1.6	38.63	38.55	7.4	10,077	0.07%
2024/06/26	10.4	39.58	11	39.67	39.15	-0.6	10,075	-0.01%
2024/06/25	4.1	39.07	4	39.05	39.85	0.1	10,091	0.00%
2024/06/24	8.2	39.27	3	39.53	39.30	5.2	10,126	0.05%
2024/06/21	20	39.37	14	39.69	39.45	6	10,399	0.06%
2024/06/20	5.1	39.14	6	39.18	39.20	-0.9	11,102	-0.01%
2024/06/19	18.2	39.56	27.2	39.45	39.10	-9.1	11,224	-0.08%
2024/06/18	9	39.93	17	40.11	39.90	-8	11,230	-0.07%
2024/06/17	10	40.42	12.1	40.38	40.20	-2.1	11,330	-0.02%
2024/06/14	31	40.71	18	40.45	40.40	13	11,371	0.11%
2024/06/13	20.1	41.28	13	41.84	40.80	7.1	11,311	0.06%
2024/06/12	8.2	41.26	35	40.89	41.75	-26.9	11,224	-0.24%
2024/06/11	38.1	41.73	9	41.94	41.35	29.1	11,171	0.26%
2024/06/07	42	43.19	68.9	43.31	43.00	-26.8	11,101	-0.24%
2024/06/06	30.9	42.25	3	42.40	41.60	27.9	10,938	0.25%
2024/06/05	28	42.34	14	42.43	42.25	14	10,880	0.13%
2024/06/04	27.5	43.58	25	43.31	42.80	2.5	10,818	0.02%
2024/06/03	115.9	44.75	84.1	44.74	44.00	31.8	10,682	0.30%	大買/
2024/05/31	42.5	43.38	50.5	43.46	43.30	-8	10,131	-0.08%
2024/05/30	33.2	42.45	36	42.66	41.60	-2.8	9,812	-0.03%
2024/05/29	17	43.73	36.4	43.72	43.70	-19.4	9,676	-0.20%
2024/05/28	53.9	43.51	50.3	43.59	43.15	3.6	9,539	0.04%
2024/05/27	65.7	43.95	67.7	44.06	44.00	-2	9,411	-0.02%
2024/05/24	12.5	41.99	8.2	42.02	42.35	4.3	9,118	0.05%
2024/05/23	38.2	43.24	24.3	43.03	42.55	13.9	9,011	0.15%
2024/05/22	70.6	43.20	191.6	42.95	43.35	-121	8,723	-1.39%	大賣/鉅額交易
2024/05/21	149.5	42.40	72.7	41.62	42.00	76.8	8,323	0.92%	大買/
2024/05/20	63.4	41.72	79.1	41.53	41.30	-15.7	8,123	-0.19%
2024/05/17	281.5	43.03	293.4	42.17	41.85	-11.9	7,939	-0.15%	大買/大賣/
2024/05/16	79.2	42.00	171.3	42.86	43.90	-92.1	7,122	-1.29%	大賣/
2024/05/15	68.6	40.16	48.1	40.28	39.95	20.6	6,701	0.31%
2024/05/14	5	39.45	30.2	39.36	39.45	-25.2	6,578	-0.38%
2024/05/13	9.4	38.69	27	39.38	39.10	-17.6	6,540	-0.27%
2024/05/10	21.1	38.63	2	38.38	38.60	19.1	6,479	0.29%
2024/05/09	8.1	39.11	5.3	39.58	38.60	2.8	6,459	0.04%
2024/05/08	7.1	39.32	9	39.48	39.00	-1.9	6,421	-0.03%
2024/05/07	90	39.74	33.3	39.30	39.25	56.7	6,356	0.89%
2024/05/06	7.3	38.45	4	38.10	37.80	3.3	6,278	0.05%
2024/05/03	9	38.63	17.2	38.06	37.85	-8.2	6,275	-0.13%
2024/05/02	6.3	38.81	7	38.77	38.55	-0.7	6,282	-0.01%
2024/04/30	31	39.24	41	39.22	39.00	-10	6,348	-0.16%
2024/04/29	41	39.34	11.1	39.35	39.20	29.9	6,623	0.45%
2024/04/26	32	39.80	10	39.48	39.05	22	6,681	0.33%
2024/04/25	52	40.01	49.2	40.03	39.85	2.8	6,618	0.04%
2024/04/24	38	39.13	42.5	39.00	38.95	-4.5	6,450	-0.07%
2024/04/23	36	38.46	40	38.19	38.55	-4	6,397	-0.06%
2024/04/22	21	37.01	32	37.17	36.40	-11	6,264	-0.18%
2024/04/19	19.6	37.17	17	37.28	37.35	2.6	6,234	0.04%
2024/04/18	13	38.45	11.1	38.56	38.35	2	6,169	0.03%
2024/04/17	18	39.10	16	39.12	38.85	2	6,116	0.03%
2024/04/16	32.2	38.59	32	38.43	38.20	0.2	6,052	0.00%
2024/04/15	77.1	41.28	88.2	41.60	40.80	-11.1	5,861	-0.19%
2024/04/12	43	40.70	88.5	40.80	41.00	-45.5	5,497	-0.83%
2024/04/11	33.1	39.93	15.3	40.05	39.90	17.7	5,308	0.33%
2024/04/10	77.1	40.88	110.3	41.01	41.20	-33.2	5,181	-0.64%	大賣/
2024/04/09	51	39.28	50	39.40	38.85	1	4,761	0.02%
2024/04/08	82.4	39.99	212	39.85	40.05	-129.6	4,682	-2.77%	大賣/鉅額交易
2024/04/03	11	37.99	34	37.93	37.75	-23	4,277	-0.54%
2024/04/02	119	38.63	47	38.54	38.55	72	4,216	1.71%	大買/
2024/04/01	36.1	38.30	53.1	38.07	38.80	-17	4,059	-0.42%
2024/03/29	21	36.12	15.2	36.19	35.95	5.9	3,804	0.15%
2024/03/28	19.1	36.56	14.1	36.69	36.30	4.9	3,782	0.13%
2024/03/27	21.2	36.67	6	36.69	36.85	15.2	3,742	0.40%
2024/03/26	88.2	36.99	66.2	36.94	36.25	22.1	3,686	0.60%
2024/03/25	132.2	38.89	143.6	39.06	38.70	-11.4	3,401	-0.33%	大買/大賣/
2024/03/22	42	35.93	52.2	35.85	36.15	-10.2	2,694	-0.38%
2024/03/21	35.5	35.60	44	34.99	35.15	-8.5	2,590	-0.33%
2024/03/20	34	35.08	20	35.10	35.55	14	2,564	0.55%
2024/03/19	2.1	34.61	23	34.32	34.75	-20.9	2,453	-0.85%
2024/03/18	1.4	33.07	0	0.00	33.40	1.4	2,379	0.06%
2024/03/15	6	33.30	0	0.00	33.15	6	2,407	0.25%
2024/03/14	6	33.41	9	33.25	33.25	-3	2,513	-0.12%
2024/03/13	44.5	33.50	20	33.25	33.25	24.5	2,556	0.96%
2024/03/12	20.1	34.15	0	0.00	34.10	20.1	2,735	0.74%
2024/03/11	1.5	33.53	0	0.00	33.70	1.5	2,773	0.05%
2024/03/08	3.5	33.73	0	0.00	33.60	3.5	2,799	0.13%
2024/03/07	5	34.23	40.1	34.02	34.00	-35.1	2,861	-1.23%
2024/03/06	5.8	34.76	21.8	34.87	34.55	-16	2,920	-0.55%
2024/03/05	0.2	35.41	3	35.00	35.00	-2.8	3,067	-0.09%
2024/03/04	1.5	35.12	2	35.30	35.20	-0.5	3,113	-0.02%
2024/03/01	6.1	34.84	9	34.83	34.85	-2.9	3,152	-0.09%
2024/02/29	9.2	34.83	9.2	34.93	34.80	0	3,282	0.00%
2024/02/27	4.7	35.23	28.1	35.03	34.95	-23.4	3,394	-0.69%
2024/02/26	1.5	35.15	3	35.13	35.15	-1.5	3,785	-0.04%
2024/02/23	20.8	35.07	19.9	35.03	34.90	0.9	4,309	0.02%
2024/02/22	6.3	35.76	3.7	35.85	35.60	2.6	4,922	0.05%
2024/02/21	4.4	35.52	15.6	35.54	35.60	-11.2	5,329	-0.21%
2024/02/20	20.3	35.88	21.7	35.65	35.65	-1.4	5,366	-0.03%
2024/02/19	13.1	36.58	1	36.60	36.45	12.1	5,440	0.22%
2024/02/16	6.1	36.02	4	35.96	36.45	2.1	5,473	0.04%
2024/02/15	7.2	35.33	4	35.35	35.25	3.3	5,490	0.06%
2024/02/05	5.5	35.77	1	35.70	36.40	4.5	5,467	0.08%
2024/02/02	32	37.05	0.1	37.10	36.15	31.9	5,454	0.59%
2024/02/01	1.4	36.58	3	36.52	36.45	-1.6	5,438	-0.03%
2024/01/31	4	36.79	0.1	36.80	36.65	3.9	5,429	0.07%
2024/01/30	13.1	37.30	4	37.19	37.00	9.1	5,417	0.17%
2024/01/29	9.1	37.85	11.4	37.61	37.40	-2.3	5,413	-0.04%
2024/01/26	8.1	36.59	1	36.45	36.45	7.1	5,328	0.13%
2024/01/25	16.2	37.10	22.1	37.08	37.10	-6	5,300	-0.11%
2024/01/24	10.3	37.52	13	37.65	37.25	-2.7	5,273	-0.05%
2024/01/23	80.2	37.56	54	37.60	37.65	26.2	5,189	0.50%
2024/01/22	14	35.70	34	36.14	36.30	-20	4,889	-0.41%
2024/01/19	1.1	34.71	0	0.00	35.30	1.1	4,931	0.02%
2024/01/18	15.1	34.65	0.3	35.00	35.00	14.8	4,913	0.30%
2024/01/17	20	35.25	18	35.38	35.20	2	4,917	0.04%
2024/01/16	7.1	35.16	2	35.28	34.75	5.1	4,865	0.11%
2024/01/15	2.3	34.92	10	34.83	35.05	-7.7	4,848	-0.16%
2024/01/12	15.1	34.53	14	34.55	34.30	1.1	4,855	0.02%
2024/01/11	7.2	34.56	5.6	34.78	34.85	1.6	4,935	0.03%
2024/01/10	5.3	35.24	0.2	34.85	34.50	5.2	4,935	0.10%
2024/01/09	33.9	35.82	30.6	35.44	35.15	3.3	4,924	0.07%
2024/01/08	13.2	36.37	0	0.00	36.05	13.2	4,910	0.27%
2024/01/05	9.3	37.00	1	36.95	36.75	8.3	4,977	0.17%
2024/01/04	15.2	37.81	3	38.07	37.15	12.2	4,965	0.24%
2024/01/03	2	37.65	0	0.00	37.60	2	4,957	0.04%
2024/01/02	10.1	38.23	31.2	38.28	38.00	-21.1	4,958	-0.42%
2023/12/29	3	37.23	12	37.38	37.35	-9	4,969	-0.18%
2023/12/28	9	37.48	2	37.85	37.40	7	4,963	0.14%
2023/12/27	0	37.75	1	37.80	37.75	-1	4,958	-0.02%
2023/12/26	1	37.05	0	37.25	37.30	1	4,940	0.02%
2023/12/25	3	37.07	0	0.00	36.65	3	4,933	0.06%
2023/12/22	12.2	37.50	7	37.64	37.15	5.2	4,922	0.11%
2023/12/21	4.2	37.50	1	37.50	37.75	3.1	4,912	0.06%
2023/12/20	1	37.45	11	37.54	37.60	-10	4,897	-0.20%
2023/12/19	29	36.67	21	36.84	36.90	8	4,886	0.16%
2023/12/18	44	37.79	55.1	37.46	37.20	-11.1	4,860	-0.23%
2023/12/15	38.4	37.53	22	37.07	36.95	16.4	4,800	0.34%
2023/12/14	3	37.53	11.4	37.53	37.60	-8.4	4,794	-0.18%
2023/12/13	3	37.37	7	37.41	37.00	-4	4,792	-0.08%
2023/12/12	2	37.15	0	0.00	37.10	2	4,777	0.04%
2023/12/11	17.4	37.42	18	37.40	37.00	-0.6	4,752	-0.01%
2023/12/08	15.3	38.24	15.1	38.34	38.35	0.2	4,657	0.00%
2023/12/07	67.1	39.12	73	38.55	38.20	-5.9	4,607	-0.13%
2023/12/06	17.1	37.86	27	38.07	38.15	-9.9	4,425	-0.22%
2023/12/05	18	37.88	5.4	37.92	38.10	12.7	4,385	0.29%
2023/12/04	33	38.84	23	38.95	38.30	10	4,366	0.23%
2023/12/01	51	38.82	92	38.76	38.55	-41	4,323	-0.95%
2023/11/30	31	39.61	24	39.87	39.35	7	4,302	0.16%
2023/11/29	7	39.69	7.3	39.63	39.40	-0.3	4,168	-0.01%
2023/11/28	7	39.49	11	39.54	39.60	-4	4,253	-0.09%
2023/11/27	61.4	39.79	27	39.24	39.00	34.3	4,259	0.81%
2023/11/24	31	39.67	52.1	39.67	39.75	-21.1	4,131	-0.51%
2023/11/22	128.1	39.48	152.9	40.17	40.80	-24.8	3,603	-0.69%	大買/大賣/
2023/11/21	144.4	39.27	87.3	38.67	38.30	57.1	3,074	1.86%	大買/
2023/11/20	84	37.65	384.9	38.59	39.25	-300.9	2,440	-12.33%	大賣/鉅額交易
2023/11/17	17.5	35.83	23	35.68	35.70	-5.5	2,038	-0.27%
2023/11/16	15	35.23	14.1	35.10	35.35	1	1,992	0.05%
2023/11/15	0	34.20	17	34.54	34.65	-17	1,896	-0.90%
2023/11/14	7	34.09	18	34.31	33.90	-11	1,860	-0.59%
2023/11/13	5	33.23	4	33.53	33.65	1	1,832	0.06%
2023/11/10	2.3	33.17	1	33.15	33.10	1.3	1,830	0.07%
2023/11/09	1.2	33.60	0	33.60	33.45	1.1	1,825	0.06%
2023/11/08	4	33.89	0	0.00	33.70	4	1,848	0.22%
2023/11/07	4.1	34.02	2	33.95	33.90	2.1	1,854	0.11%
2023/11/06	0.1	34.00	1	34.20	34.10	-1	1,870	-0.05%
2023/11/03	0	33.55	1	33.85	33.75	-1	1,861	-0.05%
2023/11/02	0.1	33.85	0	0.00	33.80	0.1	1,864	0.00%
2023/11/01	3	33.80	2	33.65	33.50	1	1,864	0.05%
2023/10/31	2	34.10	1	34.10	33.65	1	1,854	0.05%
2023/10/30	0	33.90	3	33.88	34.10	-3	1,866	-0.16%
2023/10/27	168.1	34.84	175.2	34.10	33.95	-7.2	1,873	-0.38%	大買/大賣/
2023/10/26	4.1	33.70	2.1	33.81	33.60	1.9	1,795	0.11%
2023/10/25	1	34.40	4	34.39	34.55	-3	1,826	-0.16%
2023/10/24	0.2	33.77	1	33.70	33.75	-0.8	1,915	-0.04%
2023/10/23	0.1	33.89	1	34.05	33.60	-0.9	2,276	-0.04%
2023/10/20	6.2	33.74	0	0.00	33.75	6.2	2,335	0.26%
2023/10/19	110.1	34.56	130.6	34.82	34.30	-20.6	2,331	-0.88%	大買/大賣/
2023/10/18	0	33.95	0	33.75	33.65	0	2,233	0.00%
2023/10/17	4	33.70	0	33.95	33.60	4	2,228	0.18%
2023/10/16	33	34.12	4	34.40	33.75	29	2,232	1.30%
2023/10/13	20.6	35.20	35	34.85	34.85	-14.4	2,229	-0.65%
2023/10/11	6	33.65	14	33.93	34.10	-8	2,154	-0.37%
2023/10/06	7	34.35	2	34.53	34.15	5	2,151	0.23%
2023/10/05	132.3	34.63	99	34.85	34.65	33.3	2,149	1.55%	大買/
2023/10/04	2	33.58	2	33.80	34.00	0	2,092	0.00%
2023/10/03	1	34.10	13	34.10	33.85	-12	2,098	-0.57%
2023/10/02	1	33.65	2	33.55	33.85	-1	2,109	-0.05%
2023/09/28	4	33.44	70.2	33.47	33.40	-66.2	2,115	-3.13%
2023/09/27	6	33.55	0	0.00	33.45	6	2,124	0.28%
2023/09/26	12.7	33.78	1	34.00	33.70	11.7	2,132	0.55%
2023/09/25	1	33.40	12	33.88	33.95	-11	2,136	-0.51%
2023/09/22	3	33.25	1	33.40	33.40	2	2,137	0.09%
2023/09/21	7.5	33.33	0	0.00	33.30	7.5	2,136	0.35%
2023/09/19	14.1	33.58	1	33.85	33.40	13.1	2,138	0.61%
2023/09/18	2	34.85	15	34.99	34.85	-13	2,107	-0.62%
2023/09/15	37.4	34.56	6	34.52	34.60	31.4	2,085	1.50%
2023/09/14	4	34.63	0	0.00	34.65	4	2,084	0.19%
2023/09/13	51.2	34.73	0	0.00	34.45	51.2	2,091	2.45%
2023/09/12	4	35.00	2	34.95	34.95	2	2,105	0.09%
2023/09/11	20	34.81	2	35.10	34.65	18	2,204	0.82%
2023/09/08	6.1	35.86	1	35.75	35.75	5.1	2,193	0.23%
2023/09/07	1.1	36.01	2	36.30	35.95	-0.9	2,191	-0.04%
2023/09/06	3	36.43	21	36.50	36.40	-18	2,214	-0.81%
2023/09/05	0	36.34	8.1	36.48	36.30	-8	2,181	-0.37%
2023/09/04	3.1	36.25	13	36.10	35.90	-9.9	2,125	-0.47%
2023/09/01	11.1	36.10	28.2	36.26	36.10	-17.2	2,101	-0.82%
2023/08/31	1.1	34.87	19	35.38	35.65	-17.9	1,990	-0.90%
2023/08/30	0	0.00	1	34.50	34.35	-1	1,952	-0.05%
2023/08/29	1	33.65	6	33.99	34.05	-5	1,995	-0.25%
2023/08/28	5.1	33.54	188	33.46	33.35	-182.9	2,176	-8.41%	大賣/鉅額交易
2023/08/25	1.1	34.09	1	33.90	33.80	0.1	2,253	0.00%
2023/08/24	6	34.37	156	34.17	34.10	-150	2,255	-6.65%	大賣/鉅額交易
2023/08/23	6	34.33	9	34.39	34.50	-3	2,255	-0.13%
2023/08/22	0.1	34.00	13	33.96	33.85	-12.9	2,250	-0.57%
2023/08/21	2.1	33.63	0	0.00	33.75	2.1	2,251	0.09%
2023/08/18	3.1	33.93	262	33.71	33.40	-258.9	2,255	-11.48%	大賣/鉅額交易
2023/08/17	1.1	33.07	23	33.34	33.85	-21.9	2,249	-0.98%
2023/08/16	3	33.18	81	33.28	33.35	-78	2,245	-3.47%
2023/08/15	0.1	33.84	28	33.05	33.05	-27.9	2,261	-1.24%
2023/08/14	5.3	32.85	34	33.03	32.75	-28.7	2,273	-1.26%
2023/08/11	17	33.54	177	33.33	33.20	-160	2,331	-6.86%	大賣/鉅額交易
2023/08/10	4.1	33.52	70	33.42	33.40	-65.9	2,329	-2.83%
2023/08/09	1	33.80	2	34.08	34.10	-1	2,312	-0.04%
2023/08/08	5.3	34.12	0.1	34.12	34.00	5.2	2,314	0.23%
2023/08/07	5	34.36	2	34.55	34.50	3	2,313	0.13%
2023/08/04	4	34.18	40	34.24	34.20	-36	2,316	-1.55%
2023/08/02	6.3	34.94	30.1	35.09	34.50	-23.8	2,319	-1.02%
2023/08/01	12.1	36.07	0	0.00	35.40	12.1	2,293	0.53%
2023/07/31	42	35.98	23	36.24	35.60	19	2,271	0.84%
2023/07/28	24	35.91	124.1	35.12	35.25	-100	2,211	-4.52%	大賣/
2023/07/27	11.3	36.28	18.1	36.27	35.90	-6.8	2,172	-0.31%
2023/07/26	54.1	36.51	58.1	36.78	36.35	-4	2,067	-0.19%
2023/07/25	37	34.32	50.1	34.29	34.40	-13	1,707	-0.76%
2023/07/24	3	33.07	2	33.05	33.10	1	1,648	0.06%
2023/07/21	6.1	33.37	0	0.00	33.50	6.1	1,654	0.37%
2023/07/20	0	0.00	61	33.23	33.50	-61	1,685	-3.62%
2023/07/19	2.1	33.08	178	33.33	33.05	-175.9	1,689	-10.41%	大賣/鉅額交易
2023/07/18	2.1	33.60	0	33.85	33.60	2	1,706	0.12%
2023/07/17	14	33.88	0	33.65	33.85	14	1,723	0.81%
2023/07/14	16.2	33.34	20	33.33	33.20	-3.8	1,724	-0.22%
2023/07/13	1	33.50	62	33.30	33.20	-61	1,737	-3.51%
2023/07/12	3.1	33.43	54.1	33.21	33.15	-51	1,745	-2.92%
2023/07/11	6	33.73	14	33.70	33.55	-8	1,748	-0.46%
2023/07/10	4.1	33.88	13	34.06	33.55	-8.9	1,790	-0.50%
2023/07/07	3.4	33.87	1.9	33.85	33.80	1.5	1,880	0.08%
2023/07/06	3.1	34.25	1	34.25	34.50	2.1	1,930	0.11%
2023/07/05	6.3	34.34	3	34.60	34.25	3.3	1,931	0.17%
2023/07/04	26.2	34.11	2	34.35	34.15	24.2	1,925	1.26%
2023/07/03	5.1	34.24	1	34.30	34.15	4.1	1,933	0.21%
2023/06/30	1	34.20	0	0.00	34.10	1	1,953	0.05%
2023/06/29	0	34.61	0.5	34.25	34.25	-0.5	1,956	-0.02%
2023/06/28	0.1	34.30	0	34.40	34.00	0	1,954	0.00%
2023/06/27	1.2	34.55	5	34.00	34.00	-3.8	1,969	-0.19%
2023/06/26	3.2	34.82	11.8	34.90	34.65	-8.6	1,985	-0.43%
2023/06/21	2.1	35.30	0	0.00	35.20	2.1	1,996	0.11%
2023/06/20	2.5	35.26	9.9	35.11	35.00	-7.5	2,046	-0.37%
2023/06/19	1.3	35.24	0.3	35.68	35.15	1	2,252	0.05%
2023/06/16	17.5	35.72	12	35.92	35.95	5.5	2,247	0.24%
2023/06/15	15.1	36.05	17	35.48	36.10	-1.9	2,222	-0.09%
2023/06/14	13	34.91	11	34.84	34.85	2	2,120	0.09%
2023/06/13	11.2	34.60	1	34.60	34.55	10.2	2,129	0.48%
2023/06/12	2.4	34.60	1.1	34.70	34.30	1.3	2,137	0.06%
2023/06/09	3	35.80	7	35.74	35.80	-4	2,111	-0.19%
2023/06/08	1.1	35.42	11	35.61	35.45	-9.9	2,148	-0.46%
2023/06/07	3	35.82	3	35.98	35.85	0	2,202	0.00%
2023/06/06	10.3	36.25	2	36.10	35.95	8.3	2,406	0.34%
2023/06/05	0	36.15	29.1	36.07	36.20	-29.1	2,397	-1.21%
2023/06/02	20.3	36.01	6.1	36.12	35.95	14.3	2,429	0.59%
2023/06/01	60.2	36.46	30.1	36.34	36.30	30.1	2,427	1.24%
2023/05/31	14.1	35.73	32	35.35	35.15	-17.9	2,248	-0.79%
2023/05/30	3	34.83	5	34.60	34.65	-2	2,174	-0.09%
2023/05/29	0	34.55	1	34.45	34.60	-1	2,178	-0.05%
2023/05/26	2.2	34.27	1	34.50	33.85	1.2	2,168	0.06%
2023/05/25	0	34.60	0	0.00	34.55	0	2,162	0.00%
2023/05/24	0.1	34.36	0	0.00	34.45	0.1	2,169	0.00%
2023/05/23	28.3	34.45	2	34.38	34.35	26.3	2,181	1.20%
2023/05/22	0	0.00	2.1	34.35	34.40	-2.1	2,183	-0.09%
2023/05/19	2.1	34.13	3	34.08	34.25	-0.9	2,180	-0.04%
2023/05/18	37.1	34.13	7	34.00	33.90	30.1	2,163	1.39%
2023/05/17	27	34.48	11	34.50	34.40	16	2,150	0.74%
2023/05/16	5	33.35	0	0.00	33.30	5	2,066	0.24%
2023/05/15	0	0.00	10	32.91	32.95	-10	2,069	-0.48%
2023/05/12	2	32.75	3	32.82	33.20	-1	2,108	-0.05%
2023/05/11	4.3	32.95	0	0.00	32.80	4.3	2,204	0.19%
2023/05/10	3	33.25	0.1	33.29	32.95	2.9	2,272	0.13%
2023/05/09	2.3	32.68	0.1	33.10	33.10	2.3	2,301	0.10%
2023/05/08	0.1	33.28	2	33.23	33.00	-1.9	2,310	-0.08%
2023/05/05	0.3	33.05	0	0.00	32.90	0.3	2,361	0.01%
2023/05/04	5.1	32.97	1	33.05	32.85	4.1	2,454	0.17%
2023/05/03	1.3	32.99	1.9	32.99	32.90	-0.6	2,465	-0.02%
2023/05/02	0	33.50	0	0.00	33.25	0	2,470	0.00%
2023/04/28	0	33.85	0	0.00	33.35	0	2,510	0.00%
2023/04/27	1.1	33.19	1.5	33.28	33.20	-0.5	2,507	-0.02%
2023/04/26	5.2	32.82	3	32.82	33.05	2.2	2,508	0.09%
2023/04/25	9.5	33.39	142	33.11	32.80	-132.5	2,510	-5.28%	大賣/鉅額交易
2023/04/24	1.2	33.79	0	33.85	33.75	1.2	2,494	0.05%
2023/04/21	2.1	34.60	0	0.00	33.90	2.1	2,500	0.08%
2023/04/20	18.1	35.11	3.7	34.90	34.55	14.4	2,477	0.58%
2023/04/19	4.1	35.56	0	0.00	35.55	4.1	2,459	0.17%
2023/04/18	16.1	35.87	4	35.93	35.60	12.1	2,451	0.49%
2023/04/17	2	36.17	0	0.00	36.10	2	2,437	0.08%
2023/04/14	10.1	35.55	11	35.55	35.60	-0.9	2,418	-0.04%
2023/04/13	61.1	35.86	2	35.38	35.30	59.1	2,403	2.46%
2023/04/12	29.1	36.27	11	36.05	36.40	18.1	2,358	0.77%
2023/04/11	11	35.88	3	35.98	35.95	8	2,264	0.35%
2023/04/10	1	35.45	1	35.55	35.45	0	2,206	0.00%
2023/04/07	0.1	35.37	0	0.00	35.25	0.1	2,199	0.00%
2023/04/06	0	35.75	0	0.00	35.25	0	2,197	0.00%
2023/03/31	55	35.13	5	35.76	35.75	50	2,183	2.29%
2023/03/30	1	35.35	0.1	35.25	35.00	0.9	2,160	0.04%
2023/03/29	0	34.90	0	35.05	34.95	0	2,165	0.00%
2023/03/28	2.2	35.01	0.1	35.05	34.85	2.1	2,190	0.09%
2023/03/27	6	35.98	6	35.80	35.70	0	2,200	0.00%
2023/03/24	12	35.55	8	35.64	35.55	4	2,197	0.18%
2023/03/23	12.1	35.52	81	35.75	35.50	-68.9	2,192	-3.14%
2023/03/22	115	35.90	19	35.78	36.05	96	2,160	4.44%	大買/
2023/03/21	12	33.97	1	33.80	33.95	11	1,963	0.56%
2023/03/20	0	33.60	5	33.45	33.40	-5	1,971	-0.25%
2023/03/17	9	33.42	0	0.00	33.30	9	1,984	0.45%
2023/03/16	6.3	33.22	11	33.00	33.00	-4.7	1,988	-0.24%
2023/03/15	1.1	33.50	2	33.38	33.30	-1	2,008	-0.05%
2023/03/14	5	33.39	0	0.00	33.35	5	2,033	0.25%
2023/03/13	4.1	33.69	5	33.66	33.90	-0.9	2,060	-0.04%
2023/03/10	18	34.84	25	34.87	34.60	-7	2,069	-0.34%
2023/03/09	43	37.07	47	36.69	36.20	-4	2,106	-0.19%
2023/03/08	7	35.31	1	35.35	35.40	6	1,971	0.30%
2023/03/07	11.1	35.30	4	35.44	35.15	7.1	2,003	0.35%
2023/03/06	19.1	35.30	7.3	35.25	35.30	11.8	2,067	0.57%
2023/03/03	0.2	34.28	0	0.00	34.25	0.2	2,117	0.01%
2023/03/02	5.6	33.81	5	33.92	33.80	0.6	2,315	0.03%
2023/03/01	6.5	34.08	5	34.13	33.90	1.5	2,427	0.06%
2023/02/24	11.8	34.62	1	34.75	34.50	10.8	2,494	0.43%
2023/02/23	0.1	34.92	3	34.85	34.75	-2.9	2,699	-0.11%
2023/02/22	6.5	34.63	1	34.55	34.55	5.5	2,956	0.19%
2023/02/21	3.1	35.10	158.2	35.15	35.25	-155.1	3,111	-4.99%	大賣/鉅額交易
2023/02/20	0.2	35.03	20	34.88	34.90	-19.8	3,128	-0.63%
2023/02/17	4	34.61	0	0.00	34.60	4	3,221	0.12%
2023/02/16	2	34.48	2	34.63	34.80	0	3,251	0.00%
2023/02/15	0.1	34.41	0	0.00	34.15	0.1	3,288	0.00%
2023/02/14	14.1	34.55	1	34.75	34.35	13.1	3,315	0.40%
2023/02/13	1.2	34.24	0	0.00	34.35	1.2	3,324	0.04%
2023/02/10	11.1	34.68	0	0.00	34.35	11.1	3,338	0.33%
2023/02/09	18.2	35.90	22	35.79	35.60	-3.8	3,319	-0.11%
2023/02/08	20.7	35.54	6.3	35.38	35.50	14.4	3,232	0.45%
2023/02/07	2.1	34.92	23	34.89	34.70	-20.9	3,170	-0.66%
2023/02/06	3.1	34.57	3.7	34.86	34.60	-0.6	3,185	-0.02%
2023/02/03	7.1	34.94	2	34.88	34.85	5.1	3,243	0.16%
2023/02/02	19.5	34.96	5	34.89	35.00	14.5	3,273	0.44%
2023/02/01	1	33.85	19	34.01	34.10	-18	3,188	-0.56%
2023/01/31	18	33.42	2	33.50	33.55	16	3,181	0.50%
2023/01/30	5.2	33.42	2	33.40	33.45	3.2	3,197	0.10%
2023/01/17	0	0.00	4	32.20	32.25	-4	3,172	-0.13%
2023/01/16	5.2	32.00	0	0.00	32.00	5.2	3,186	0.16%
2023/01/13	16	31.87	0	0.00	31.90	16	3,210	0.50%
2023/01/12	4.2	32.23	1	32.35	32.05	3.2	3,223	0.10%
2023/01/11	4.1	32.92	0	0.00	32.70	4.1	3,221	0.13%
2023/01/10	22	33.61	0	0.00	33.25	22	3,220	0.68%
2023/01/09	2.3	33.82	1	33.65	33.65	1.3	3,240	0.04%
2023/01/06	1.3	33.52	2	33.63	33.70	-0.7	3,247	-0.02%
2023/01/05	4	33.30	4	33.36	33.25	0	3,287	0.00%
2023/01/04	0	33.80	2	33.58	33.45	-2	3,312	-0.06%
2023/01/03	6.2	33.10	0	0.00	33.20	6.2	3,342	0.19%
2022/12/30	15	33.32	3	33.57	33.10	12	3,352	0.36%
2022/12/29	24	33.01	1.1	33.10	33.05	23	3,426	0.67%
2022/12/28	0	0.00	3	33.08	33.05	-3	3,487	-0.09%
2022/12/27	2	33.95	6	33.75	33.85	-4	3,519	-0.11%
2022/12/26	0	0.00	2	33.45	33.50	-2	3,540	-0.06%
2022/12/23	2	33.21	1	33.40	33.40	1	3,591	0.03%
2022/12/22	1	33.70	0	0.00	33.55	1	3,617	0.03%
2022/12/21	6	33.33	0	0.00	33.20	6	3,659	0.16%
2022/12/20	2.1	33.69	1	33.25	33.20	1.1	3,690	0.03%
2022/12/19	4.2	34.54	3	34.52	34.30	1.2	3,725	0.03%
2022/12/16	7.3	35.14	5	35.12	35.15	2.3	3,717	0.06%
2022/12/15	3	35.98	3	35.98	35.90	0	3,701	0.00%
2022/12/14	2	36.18	0	0.00	36.25	2	3,704	0.05%
2022/12/13	1	36.88	1	36.50	36.15	0	3,704	0.00%
2022/12/12	1	35.45	6.5	36.15	36.15	-5.5	3,709	-0.15%
2022/12/09	7	35.86	4	36.03	35.60	3	3,720	0.08%
2022/12/08	0	36.20	10	35.95	36.15	-10	3,728	-0.27%
2022/12/07	4.3	36.97	4.1	36.23	35.85	0.2	3,746	0.01%
2022/12/06	5	37.48	29	37.18	36.80	-24	3,760	-0.64%
2022/12/05	3	37.97	4	37.98	37.75	-1	3,791	-0.03%
2022/12/02	2.3	38.33	7.1	38.23	38.15	-4.8	3,785	-0.13%
2022/12/01	4	38.10	19	38.02	37.90	-15	3,769	-0.40%
2022/11/30	5.1	37.60	10	37.63	37.55	-5	3,782	-0.13%
2022/11/29	15	37.43	29	37.21	37.35	-14	3,919	-0.36%
2022/11/28	11	37.35	49	37.22	37.15	-38	4,200	-0.90%
2022/11/25	16.4	37.13	11.3	36.86	36.60	5.1	4,312	0.12%
2022/11/24	65	37.17	38.2	37.35	37.75	26.8	4,225	0.63%
2022/11/23	16	36.80	24	36.76	37.10	-8	4,034	-0.20%
2022/11/22	18.5	35.94	15	35.96	36.10	3.5	3,944	0.09%
2022/11/21	60.1	37.07	8.2	37.29	36.55	51.9	3,911	1.33%
2022/11/18	33	36.92	58	36.67	37.20	-25	3,748	-0.67%
2022/11/17	31.1	36.27	2	36.05	36.60	29.1	3,504	0.83%
2022/11/16	1	34.60	1	34.60	34.45	0	3,352	0.00%
2022/11/15	6.4	34.42	12	34.35	34.60	-5.6	3,335	-0.17%
2022/11/14	1	35.45	0	0.00	35.70	1	3,262	0.03%
2022/11/11	3	35.50	11	35.44	34.90	-8	3,246	-0.25%
2022/11/10	17	34.94	1	35.55	35.00	16	3,215	0.50%
2022/11/09	0	0.00	2	35.15	34.90	-2	3,216	-0.06%
2022/11/08	0	34.75	12	35.08	34.80	-12	3,309	-0.36%
2022/11/04	0	0.00	6	34.27	34.50	-6	3,350	-0.18%
2022/11/03	4	33.90	1	34.40	34.20	3	3,383	0.09%
2022/11/02	0.1	34.16	14	34.31	34.25	-13.9	3,388	-0.41%
2022/11/01	3	33.67	0	0.00	33.65	3	3,349	0.09%
2022/10/31	0	0.00	37	33.30	33.55	-37	3,288	-1.13%
2022/10/28	10	31.80	2	31.55	31.50	8	3,237	0.25%
2022/10/27	1	31.55	5	32.05	32.30	-4	3,265	-0.12%
2022/10/26	1.2	31.42	0	0.00	31.05	1.2	3,330	0.04%
2022/10/25	3	31.80	2	31.90	31.65	1	3,317	0.03%
2022/10/21	0	32.59	0	0.00	32.05	0	3,337	0.00%
2022/10/20	0	33.75	1	32.80	32.90	-1	3,331	-0.03%
2022/10/19	1	33.90	0	0.00	33.65	1	3,351	0.03%
2022/10/18	0	0.00	2	34.35	34.35	-2	3,365	-0.06%
2022/10/17	2	32.86	0	33.15	33.85	2	3,446	0.06%
2022/10/14	1	34.50	0	0.00	34.25	1	3,652	0.03%
2022/10/13	3.1	33.33	6	32.93	32.70	-2.9	3,893	-0.08%
2022/10/12	1	35.25	0	0.00	34.95	1	3,978	0.03%
2022/10/11	5	35.24	2	35.25	35.20	3	4,202	0.07%
2022/10/07	0	0.00	1	35.50	35.50	-1	4,287	-0.02%
2022/10/06	23	35.72	21	35.82	35.65	2	4,490	0.04%
2022/10/05	9	35.39	7	35.20	35.20	2	4,580	0.04%
2022/10/04	0.1	33.35	5	33.50	34.05	-5	4,543	-0.11%
2022/10/03	5	32.97	4	32.65	32.85	1	4,567	0.02%
2022/09/30	18.1	32.26	29	32.47	32.90	-10.9	4,675	-0.23%
2022/09/29	0	0.00	16	32.73	32.95	-16	4,689	-0.34%
2022/09/28	15.2	32.65	15	32.79	31.55	0.2	4,689	0.00%
2022/09/27	12	32.35	2	32.55	33.15	10	4,738	0.21%
2022/09/26	73.1	34.75	12.3	33.16	32.35	60.8	4,754	1.28%
2022/09/23	1	35.70	7	36.06	35.60	-6	4,741	-0.13%
2022/09/22	11	36.23	2	36.23	36.15	9	4,756	0.19%
2022/09/21	0	0.00	6	36.12	36.10	-6	4,766	-0.13%
2022/09/20	11	36.27	4.5	36.46	36.65	6.5	4,799	0.14%
2022/09/19	13	36.10	1.4	35.99	35.85	11.7	4,822	0.24%
2022/09/16	31	36.67	0	0.00	36.90	31	4,839	0.64%
2022/09/15	39	36.99	3	36.70	36.75	36	4,846	0.74%
2022/09/14	33.1	36.70	6	36.57	37.00	27.1	4,901	0.55%
2022/09/13	3.1	37.00	4	37.06	37.00	-0.9	4,915	-0.02%
2022/09/12	14.1	36.21	8	36.49	36.45	6.1	4,917	0.12%
2022/09/08	43.1	34.46	4	34.59	34.80	39.1	4,974	0.78%
2022/09/07	13.2	34.50	4	34.30	34.70	9.2	4,957	0.18%
2022/09/06	9.2	34.74	7	34.51	34.50	2.2	4,933	0.04%
2022/09/05	191.6	35.98	17	35.89	35.50	174.6	4,846	3.60%	大買/鉅額交易
2022/09/02	65.2	39.28	26	39.25	39.00	39.2	4,675	0.84%
2022/09/01	12	39.02	83	39.00	39.00	-71	4,370	-1.62%
2022/08/31	3	37.37	4.1	37.40	37.60	-1.1	4,194	-0.03%
2022/08/30	0	0.00	3	36.87	37.00	-3	4,192	-0.07%
2022/08/29	8.1	36.45	2	36.55	36.30	6.1	4,190	0.15%
2022/08/26	1	38.30	14	38.21	37.95	-13	4,178	-0.31%
2022/08/25	9	38.12	6	38.03	38.10	3	4,158	0.07%
2022/08/24	2.1	37.50	2	37.70	37.40	0.1	4,159	0.00%
2022/08/23	3	36.75	6	36.84	37.10	-3	4,173	-0.07%
2022/08/22	0	38.00	1	37.10	37.00	-1	4,182	-0.02%
2022/08/19	8	37.69	0	0.00	37.70	8	4,195	0.19%
2022/08/18	3	37.10	2	37.10	37.45	1	4,222	0.02%
2022/08/17	3	37.18	0	0.00	37.35	3	4,235	0.07%
2022/08/16	2.1	37.16	4	37.09	36.90	-1.9	4,251	-0.05%
2022/08/15	17	38.01	14	38.21	37.65	3	4,230	0.07%
2022/08/12	11	37.54	2	37.38	37.60	9	4,145	0.22%
2022/08/11	1.2	37.21	1	36.85	36.80	0.2	4,150	0.00%
2022/08/10	1	37.05	7	36.46	36.90	-6	4,161	-0.14%
2022/08/09	4	36.06	8	36.19	36.45	-4	4,161	-0.10%
2022/08/08	70	35.54	2	35.45	35.90	68	4,263	1.60%
2022/08/05	1	35.55	0	0.00	35.80	1	4,329	0.02%
2022/08/04	30	34.32	16	34.20	34.70	14	4,471	0.31%
2022/08/03	166	35.00	11	35.24	34.75	155	4,583	3.38%	大買/鉅額交易
2022/08/02	20.2	35.87	3	35.38	35.25	17.2	4,580	0.37%
2022/07/29	11	37.89	1.3	37.86	37.55	9.7	4,593	0.21%
2022/07/28	4	37.78	43	37.61	37.30	-39	4,639	-0.84%
2022/07/27	0	0.00	1	37.90	37.90	-1	4,626	-0.02%
2022/07/26	2	37.60	7	37.54	37.30	-5	4,623	-0.11%
2022/07/25	0	0.00	3.2	38.18	38.05	-3.2	4,595	-0.07%
2022/07/22	39	38.56	30	38.51	38.05	9	4,584	0.20%
2022/07/21	71.2	38.95	23	38.79	38.70	48.2	4,537	1.06%
2022/07/20	24.1	38.55	42	38.29	38.85	-17.9	4,345	-0.41%
2022/07/19	21.1	37.50	29	37.30	37.60	-8	4,137	-0.19%
2022/07/18	43.2	38.41	23	38.48	37.90	20.2	4,053	0.50%
2022/07/15	10	36.82	5	36.87	36.90	5	3,826	0.13%
2022/07/14	44	36.26	14	36.22	36.10	30	3,732	0.80%
2022/07/13	17	35.96	3	36.28	35.85	14	3,545	0.39%
2022/07/12	1	34.00	0	0.00	34.05	1	3,420	0.03%
2022/07/11	1	35.55	1	35.90	35.45	0	3,443	0.00%
2022/07/08	16	34.74	16	34.98	35.45	0	3,410	0.00%
2022/07/07	10	31.90	13	33.07	33.65	-3	3,297	-0.09%
2022/07/06	3.1	31.90	12	31.83	31.25	-8.9	3,262	-0.27%
2022/07/05	13	32.70	11	32.83	32.45	2	3,311	0.06%
2022/07/04	5.6	31.86	10	31.62	31.40	-4.4	3,245	-0.14%
2022/07/01	6.1	33.17	0	0.00	32.35	6.1	3,280	0.19%
2022/06/30	12.2	35.25	9	35.12	34.55	3.2	3,278	0.10%
2022/06/29	3.1	36.40	3	36.42	36.45	0.1	3,276	0.00%
2022/06/28	7	37.44	16	37.38	37.20	-9	3,312	-0.27%
2022/06/27	5	36.89	3	36.69	36.95	2	3,333	0.06%
2022/06/24	1	35.65	6	36.23	35.60	-5	3,311	-0.15%
2022/06/23	11	35.05	7	35.12	35.10	4	3,313	0.12%
2022/06/22	15	35.88	15	36.30	35.40	0	3,344	0.00%
2022/06/21	3	34.88	1	35.50	35.85	2	3,308	0.06%
2022/06/20	3.1	34.91	5	34.75	33.50	-1.9	3,371	-0.06%
2022/06/17	16.3	36.27	9	36.02	35.90	7.3	3,374	0.22%
2022/06/16	12	37.28	8	37.40	36.75	4	3,320	0.12%
2022/06/15	0	36.75	1	36.45	36.65	-1	3,374	-0.03%
2022/06/14	1.1	35.44	0	0.00	36.50	1.1	3,473	0.03%
2022/06/13	4.1	37.16	111	37.05	36.35	-106.9	3,535	-3.02%	大賣/鉅額交易
2022/06/10	6.1	37.58	1	37.40	37.35	5.1	3,573	0.14%
2022/06/09	4	38.69	3	38.35	38.45	1	3,645	0.03%
2022/06/08	0	0.00	0.2	38.90	38.40	-0.2	3,753	-0.01%
2022/06/07	2	38.65	0	0.00	38.55	2	3,875	0.05%
2022/06/06	10	38.80	1	39.30	39.10	9	4,048	0.22%
2022/06/02	1.1	38.75	2	38.70	38.70	-1	4,172	-0.02%
2022/06/01	13	39.62	5	39.76	39.20	8	4,350	0.18%
2022/05/31	4	38.98	3.1	39.27	39.25	0.9	4,399	0.02%
2022/05/30	6	38.34	0	38.25	38.65	6	4,472	0.13%
2022/05/27	1	37.75	0	0.00	37.75	1	4,533	0.02%
2022/05/26	0	37.50	0	0.00	37.55	0	4,594	0.00%
2022/05/25	0	0.00	1	37.75	37.85	-1	4,651	-0.02%
2022/05/24	4	37.97	0	0.00	37.10	4	4,870	0.08%
2022/05/23	0	38.05	1	38.15	38.15	-1	4,994	-0.02%
2022/05/20	4	38.00	2	38.05	38.15	2	5,291	0.04%
2022/05/19	9	37.81	3	37.72	38.15	6	5,518	0.11%
2022/05/18	1	37.30	0	0.00	37.20	1	5,625	0.02%
2022/05/17	0	0.00	3	36.48	36.90	-3	5,850	-0.05%
2022/05/16	4.1	35.76	25	36.00	35.95	-21	6,402	-0.33%
2022/05/13	10	33.94	5.1	34.46	34.80	5	7,174	0.07%
2022/05/12	21.1	33.55	21	34.35	33.60	0.1	7,390	0.00%
2022/05/11	51.9	33.66	23	33.29	33.30	28.9	7,878	0.37%
2022/05/10	0.1	35.15	0	0.00	36.10	0.1	8,643	0.00%
2022/05/09	6.3	35.79	6	35.41	35.30	0.3	9,462	0.00%
2022/05/06	1.1	37.71	3	37.88	37.80	-2	9,805	-0.02%
2022/05/05	3	39.23	3	39.53	39.40	0	10,055	0.00%
2022/05/04	3	38.13	3.1	38.36	38.60	-0.1	10,190	0.00%
2022/05/03	0	37.30	15	37.40	37.55	-15	10,468	-0.14%
2022/04/29	0	37.30	7	37.61	37.30	-7	10,613	-0.07%
2022/04/28	2.1	36.72	0	0.00	36.65	2.1	10,815	0.02%
2022/04/27	3.3	35.92	19	35.67	36.65	-15.7	11,085	-0.14%
2022/04/26	2.1	37.85	14	37.67	37.50	-12	11,402	-0.10%
2022/04/25	5.6	36.66	8.1	36.69	36.80	-2.5	11,552	-0.02%
2022/04/22	6.3	38.33	17	38.41	38.15	-10.8	11,687	-0.09%
2022/04/21	1.1	39.80	12	39.72	39.15	-10.9	11,843	-0.09%
2022/04/20	1	39.26	3	39.60	39.60	-2	11,928	-0.02%
2022/04/19	6	39.65	4.1	39.57	39.20	1.9	12,226	0.02%
2022/04/18	5.3	39.30	8	39.26	39.15	-2.7	12,488	-0.02%
2022/04/15	6.2	39.78	3	39.82	39.60	3.2	12,582	0.03%
2022/04/14	4.1	41.06	2	40.98	41.15	2.1	12,857	0.02%
2022/04/13	0	40.95	15	40.60	40.70	-15	13,143	-0.11%
2022/04/12	2.2	40.66	0	0.00	40.30	2.2	13,338	0.02%
2022/04/11	10.1	41.46	8	41.61	41.25	2.1	13,744	0.02%
2022/04/08	4.2	40.31	4	40.39	40.65	0.2	13,839	0.00%
2022/04/07	19.3	40.44	33.5	40.15	39.90	-14.2	14,117	-0.10%
2022/04/06	5.2	41.51	4.2	41.47	41.45	1	14,439	0.01%
2022/04/01	3.3	42.60	9.5	42.22	42.60	-6.2	14,763	-0.04%
2022/03/31	21	43.02	1	43.20	42.85	20	15,459	0.13%
2022/03/30	2.5	44.62	4	44.36	44.00	-1.5	16,643	-0.01%
2022/03/29	9	43.97	2	44.05	43.70	7	17,409	0.04%
2022/03/28	9	43.10	9.5	43.12	43.80	-0.5	17,630	0.00%
2022/03/25	28.5	43.76	7.1	44.03	43.40	21.4	17,977	0.12%
2022/03/24	18	44.46	11	44.25	44.30	7	18,368	0.04%
2022/03/23	62	44.91	20	45.00	44.35	42	19,120	0.22%
2022/03/22	17	44.35	9	44.52	44.95	8	20,231	0.04%
2022/03/21	17.5	44.57	13	44.58	44.30	4.5	20,846	0.02%
2022/03/18	16.1	44.02	11.3	44.02	44.30	4.7	21,826	0.02%
2022/03/17	4	43.85	5	44.01	43.90	-1	22,655	0.00%
2022/03/16	3	42.57	7	42.94	42.95	-4	23,313	-0.02%
2022/03/15	20.3	42.52	6	42.84	42.05	14.3	23,613	0.06%
2022/03/14	8	43.55	8	43.26	43.25	0	24,222	0.00%
2022/03/11	61.2	42.20	32.7	42.81	43.20	28.5	24,149	0.12%
2022/03/10	121.4	41.75	27.1	41.69	41.95	94.3	24,000	0.39%	大買/
2022/03/09	19.4	40.09	17.2	40.26	41.05	2.2	23,885	0.01%
2022/03/08	21	40.51	10	40.37	39.65	11	23,756	0.05%
2022/03/07	73.4	40.66	18.2	41.35	40.20	55.2	23,714	0.23%
2022/03/04	16.5	43.72	8.2	43.75	43.50	8.3	23,566	0.04%
2022/03/03	31.1	45.08	18	44.99	44.75	13.1	23,534	0.06%
2022/03/02	14.1	43.91	24.1	44.21	45.20	-10	23,525	-0.04%
2022/03/01	22	44.36	42	44.62	44.75	-20	23,570	-0.08%
2022/02/25	53.1	44.01	40.1	43.78	43.25	13	23,513	0.06%
2022/02/24	61.8	43.80	56.1	44.04	43.20	5.6	23,457	0.02%
2022/02/23	27	46.21	29	46.28	46.20	-2	23,271	-0.01%
2022/02/22	97.2	45.53	36.6	45.37	46.00	60.7	23,310	0.26%
2022/02/21	44.3	48.01	18	47.89	47.15	26.3	23,098	0.11%
2022/02/18	102.1	48.04	37	47.99	48.25	65.1	23,167	0.28%	大買/
2022/02/17	79	48.67	98.4	48.57	48.00	-19.4	23,159	-0.08%
2022/02/16	205	49.76	121.5	49.80	49.00	83.5	23,161	0.36%	大買/大賣/
2022/02/15	221.3	50.22	235.9	50.28	49.65	-14.6	23,039	-0.06%	大買/大賣/
2022/02/14	70.7	48.09	85	47.95	47.80	-14.3	22,403	-0.06%
2022/02/11	167.3	49.56	184.4	49.27	48.55	-17.1	22,446	-0.08%	大買/大賣/
2022/02/10	281.2	51.61	254.6	51.98	52.30	26.6	21,885	0.12%	大買/大賣/
2022/02/09	60.3	50.04	143.3	50.31	51.70	-83	21,029	-0.39%	大賣/
2022/02/08	60.1	48.60	91.2	48.20	49.00	-31.1	20,381	-0.15%
2022/02/07	49.1	45.55	49	45.66	45.95	0.1	20,196	0.00%
2022/01/26	23.1	46.47	29.4	46.60	46.75	-6.3	19,972	-0.03%
2022/01/25	96.1	46.90	73.2	46.96	46.00	22.9	19,995	0.11%
2022/01/24	26	45.66	13.1	45.95	46.50	12.9	19,805	0.07%
2022/01/21	17	46.97	25.1	46.41	45.90	-8	19,690	-0.04%
2022/01/20	126.1	47.97	51.6	47.59	48.35	74.5	19,524	0.38%	大買/
2022/01/19	101	47.40	70	47.47	47.70	31	19,284	0.16%	大買/
2022/01/18	31.1	46.43	21.3	46.44	46.30	9.8	19,057	0.05%
2022/01/17	40.5	46.04	44	46.00	46.50	-3.5	18,993	-0.02%
2022/01/14	15.1	43.44	18	43.02	43.95	-2.9	18,895	-0.02%
2022/01/13	1	44.25	25.1	44.84	44.90	-24.1	18,806	-0.13%
2022/01/12	53.2	45.08	50	45.23	44.60	3.2	18,794	0.02%
2022/01/11	28.1	44.44	35.1	44.90	43.50	-7	18,490	-0.04%
2022/01/10	41.1	45.61	101	45.12	45.80	-59.9	18,260	-0.33%	大賣/
2022/01/07	38.1	45.42	54	45.01	44.40	-15.9	18,263	-0.09%
2022/01/06	46.6	46.35	63.8	46.12	45.90	-17.2	17,962	-0.10%
2022/01/05	34	48.02	70.1	48.12	48.00	-36	17,676	-0.20%
2022/01/04	162.8	48.64	180.1	48.80	48.75	-17.3	17,477	-0.10%	大買/大賣/
2022/01/03	20	47.31	111	47.20	47.10	-91	17,049	-0.53%	大賣/
2021/12/30	74.3	47.64	77.6	47.62	47.60	-3.3	16,887	-0.02%
2021/12/29	89	49.36	102	49.37	48.95	-13	16,594	-0.08%	大賣/
2021/12/28	104.2	48.84	129.5	48.43	48.20	-25.3	16,196	-0.16%	大買/大賣/
2021/12/27	221.2	50.75	228.8	50.36	49.00	-7.7	15,850	-0.05%	大買/大賣/
2021/12/24	391.1	51.15	323.1	51.01	50.80	68	15,156	0.45%	大買/大賣/
2021/12/23	316.1	48.52	202.9	49.00	50.00	113.2	13,928	0.81%	大買/大賣/鉅額交易
2021/12/22	55	46.94	59.5	46.95	47.15	-4.5	13,120	-0.03%
2021/12/21	78.1	46.86	144.7	46.84	46.95	-66.7	12,893	-0.52%	大賣/
2021/12/20	165.7	47.22	97.8	47.70	46.30	67.8	12,534	0.54%	大買/
2021/12/17	251.5	49.22	277.2	49.24	48.40	-25.7	12,090	-0.21%	大買/大賣/
2021/12/16	339.8	49.13	289.4	49.27	49.30	50.4	11,316	0.45%	大買/大賣/
2021/12/15	124.7	46.24	149.7	46.38	47.45	-25	10,151	-0.25%	大買/大賣/
2021/12/14	388.2	46.26	474.6	46.15	45.00	-86.4	9,617	-0.90%	大買/大賣/
2021/12/13	137.5	45.10	184.7	45.47	45.95	-47.2	8,843	-0.53%	大買/大賣/
2021/12/10	350.1	44.29	128.3	43.45	44.25	221.7	8,117	2.73%	大買/大賣/鉅額交易
2021/12/09	69.2	41.44	83	41.29	41.25	-13.8	7,348	-0.19%
2021/12/08	117.4	41.29	78.3	41.34	40.95	39.2	6,968	0.56%	大買/
2021/12/07	16	38.23	4	38.90	38.10	12	6,278	0.19%
2021/12/06	5	38.79	2	38.80	38.70	3	6,262	0.05%
2021/12/03	2	39.03	3	39.03	38.75	-1	6,272	-0.02%
2021/12/02	22	39.32	4	39.08	38.65	18	6,312	0.29%
2021/12/01	21	40.00	29	40.08	40.10	-8	6,393	-0.13%
2021/11/30	4	39.55	7	39.61	39.60	-3	6,357	-0.05%
2021/11/29	5	38.29	1	38.70	38.75	4	6,475	0.06%
2021/11/26	25	39.26	15	38.70	38.60	10	6,519	0.15%
2021/11/25	16	40.26	22	39.96	39.75	-6	6,430	-0.09%
2021/11/24	2.1	39.00	18	38.96	39.10	-15.9	6,303	-0.25%
2021/11/23	22	39.32	25	39.39	38.75	-3	6,273	-0.05%
2021/11/22	8.1	39.57	7	39.69	39.75	1.1	6,232	0.02%
2021/11/19	31.2	40.21	31	40.43	39.55	0.2	6,215	0.00%
2021/11/18	19	39.97	7.1	39.55	39.85	11.9	6,032	0.20%
2021/11/17	54	40.49	63	40.77	40.40	-9	5,951	-0.15%
2021/11/16	35.5	39.46	63	39.27	39.10	-27.5	5,658	-0.49%
2021/11/15	38.2	40.60	38.2	40.82	40.20	0	5,529	0.00%
2021/11/12	75	40.50	219	40.36	40.70	-144	5,291	-2.72%	大賣/鉅額交易
2021/11/11	83	39.18	35	39.22	39.35	48	4,848	0.99%
2021/11/10	157	39.25	37	38.97	40.00	120	4,649	2.58%	大買/鉅額交易
2021/11/09	50.1	38.88	33	38.22	39.00	17.1	4,352	0.39%
2021/11/08	30	37.53	19	37.87	37.35	11	4,274	0.26%
2021/11/05	15.1	38.45	3.1	40.12	37.80	12	4,274	0.28%
2021/11/04	9	39.06	36	39.27	39.45	-27	4,121	-0.66%
2021/11/03	13	37.80	19	37.67	37.60	-6	3,964	-0.15%
2021/11/02	39	37.96	21	39.01	37.25	18	3,931	0.46%
2021/11/01	22	38.32	11.3	38.12	38.55	10.8	3,809	0.28%
2021/10/29	7	37.37	9	37.32	37.60	-2	3,745	-0.05%
2021/10/28	0	0.00	11	37.60	37.40	-11	3,780	-0.29%
2021/10/27	4	36.88	3	36.88	37.10	1	4,085	0.03%
2021/10/26	26	36.96	28	36.82	36.90	-2	4,264	-0.05%
2021/10/25	11	35.55	26	35.65	36.20	-15	4,228	-0.35%
2021/10/22	32	34.86	12	35.35	35.50	20	4,427	0.45%
2021/10/21	37	34.44	27.2	34.09	34.45	9.8	4,766	0.21%
2021/10/20	15	34.03	21	34.05	33.65	-6	5,313	-0.11%
2021/10/19	6	33.31	5	33.15	33.15	1	5,693	0.02%
2021/10/18	12	33.52	4	33.08	32.60	8	5,800	0.14%
2021/10/15	10	33.65	97	33.34	33.75	-87	5,813	-1.50%
2021/10/14	5	31.63	2	32.15	31.90	3	5,741	0.05%
2021/10/13	85	31.81	29	31.99	31.65	56	5,863	0.96%
2021/10/12	2	31.80	1	31.85	31.75	1	5,940	0.02%
2021/10/08	31	32.78	0	32.70	32.70	31	5,965	0.52%
2021/10/07	12	32.48	2	32.28	32.50	10	6,015	0.17%
2021/10/06	2	31.93	3	31.30	31.15	-1	6,158	-0.02%
2021/10/05	1	32.00	0	0.00	32.30	1	6,228	0.02%
2021/10/04	3	31.92	3	31.83	31.55	0	6,289	0.00%
2021/10/01	7	33.00	6	33.03	32.80	1	6,296	0.02%
2021/09/30	0	0.00	1	34.75	34.80	-1	6,296	-0.02%
2021/09/29	2	34.90	0	0.00	34.75	2	6,351	0.03%
2021/09/28	0	0.00	1	36.40	36.15	-1	6,410	-0.02%
2021/09/27	5	36.93	6	36.96	36.70	-1	6,433	-0.02%
2021/09/24	0	0.00	4	36.48	36.20	-4	6,467	-0.06%
2021/09/23	2	36.00	2	36.38	36.10	0	6,502	0.00%
2021/09/22	4	36.07	20	36.34	35.85	-16	6,590	-0.24%
2021/09/17	18	37.85	36	37.79	37.55	-18	6,746	-0.27%
2021/09/16	198	37.25	172	37.45	37.50	26	7,175	0.36%	大買/大賣/
2021/09/15	4	37.19	25	36.91	37.70	-21	7,059	-0.30%
2021/09/14	1	35.40	10	35.35	35.25	-9	6,936	-0.13%
2021/09/13	9	35.28	1	35.40	35.35	8	7,037	0.11%
2021/09/09	1	34.65	4	34.50	34.70	-3	7,458	-0.04%
2021/09/08	7	34.46	2	35.50	33.95	5	7,459	0.07%
2021/09/07	13	34.85	5	34.98	35.35	8	7,461	0.11%
2021/09/06	10	36.48	14.1	36.48	35.70	-4.1	7,434	-0.06%
2021/09/03	4	35.40	0	0.00	35.15	4	7,347	0.05%
2021/09/02	23	37.04	27	37.22	36.35	-4	7,304	-0.05%
2021/09/01	20	36.23	17	36.72	36.80	3	7,179	0.04%
2021/08/30	1	34.95	0	0.00	34.90	1	7,118	0.01%
2021/08/27	1	34.95	0.3	34.90	34.80	0.7	7,142	0.01%
2021/08/26	4	35.03	3	35.00	34.95	1	7,174	0.01%
2021/08/25	4	35.20	5	35.02	34.95	-1	7,219	-0.01%
2021/08/24	3	34.00	4	33.85	33.75	-1	7,226	-0.01%
2021/08/23	0	0.00	2	34.13	34.35	-2	7,322	-0.03%
2021/08/20	1	32.50	9	33.03	32.85	-8	7,506	-0.11%
2021/08/19	16	32.73	19	32.96	32.40	-3	7,632	-0.04%
2021/08/18	4	32.59	10.2	32.50	33.90	-6.2	7,893	-0.08%
2021/08/17	10	33.75	7	33.63	32.35	3	7,951	0.04%
2021/08/16	7	33.37	16	34.44	33.80	-9	7,989	-0.11%
2021/08/13	11.3	35.22	10	35.04	34.80	1.3	8,172	0.02%
2021/08/12	0	0.00	15	36.31	36.30	-15	8,400	-0.18%
2021/08/11	1	35.70	4	36.31	35.95	-3	8,448	-0.04%
2021/08/10	9	36.11	12	36.22	36.10	-3	8,481	-0.04%
2021/08/09	6.1	37.63	4	37.81	37.05	2.1	8,527	0.02%
2021/08/06	2	38.70	6	38.38	38.30	-4	8,542	-0.05%
2021/08/05	19	39.07	14	38.53	38.40	5	8,599	0.06%
2021/08/04	3	38.78	10	38.70	38.75	-7	8,687	-0.08%
2021/08/03	2	39.18	7	39.13	38.95	-5	8,789	-0.06%
2021/08/02	38.2	40.24	18	39.95	39.45	20.2	8,756	0.23%
2021/07/30	21	41.10	32	41.40	40.25	-11	8,470	-0.13%
2021/07/29	14	40.20	42	40.20	40.00	-28	8,333	-0.34%
2021/07/28	119.1	39.75	31	39.78	39.65	88.1	8,326	1.06%	大買/
2021/07/27	117	41.29	179.6	41.15	42.45	-62.6	8,163	-0.77%	大買/大賣/
2021/07/26	331.8	41.01	209	41.31	40.80	122.8	7,933	1.55%	大買/大賣/鉅額交易
2021/07/23	42	40.41	81	40.95	41.95	-39	7,611	-0.51%
2021/07/22	7	38.44	27	38.40	38.15	-20	7,425	-0.27%
2021/07/21	31	38.18	38	37.78	37.05	-7	7,388	-0.09%
2021/07/20	10	38.14	21	38.17	37.85	-11	7,436	-0.15%
2021/07/19	32	38.95	35	38.83	39.10	-3	7,483	-0.04%
2021/07/16	24	38.84	18	38.59	38.60	6	7,511	0.08%
2021/07/15	5	38.14	4	38.30	38.05	1	7,520	0.01%
2021/07/14	26	37.86	16.1	37.77	37.90	9.9	7,627	0.13%
2021/07/13	37.1	38.72	15	38.50	37.55	22.1	7,756	0.28%
2021/07/12	46	37.98	32.1	38.20	38.40	13.9	7,716	0.18%
2021/07/09	8	37.78	16	37.63	37.60	-8	7,784	-0.10%
2021/07/08	15	37.53	16	37.33	37.35	-1	8,125	-0.01%
2021/07/07	4	36.98	3	37.53	36.85	1	8,597	0.01%
2021/07/06	14	37.78	5	37.71	37.10	9	9,457	0.10%
2021/07/05	8	37.88	15	37.88	38.10	-7	9,867	-0.07%
2021/07/02	4	36.73	17	36.79	36.80	-13	10,941	-0.12%
2021/07/01	11	36.51	9	36.50	36.10	2	11,802	0.02%
2021/06/30	16.2	37.48	5	37.42	37.05	11.2	12,043	0.09%
2021/06/29	9	37.50	25.3	37.51	37.25	-16.3	12,334	-0.13%
2021/06/28	27.2	38.64	9.1	38.65	38.30	18.1	13,105	0.14%
2021/06/25	89.2	38.76	78	39.06	39.60	11.2	13,292	0.08%
2021/06/24	19	36.56	34	36.76	37.00	-15	13,701	-0.11%
2021/06/23	6.1	35.48	39	35.61	36.15	-32.9	13,580	-0.24%
2021/06/22	3.1	35.58	4	35.36	34.75	-0.9	13,593	-0.01%
2021/06/21	88	36.76	15	36.94	36.10	73	13,629	0.54%
2021/06/18	18	37.04	34.5	37.21	37.80	-16.5	13,500	-0.12%
2021/06/17	3	35.05	12	35.33	35.65	-9	13,350	-0.07%
2021/06/16	12	35.10	12	35.08	34.90	0	13,380	0.00%
2021/06/15	2	35.80	5	35.57	35.70	-3	13,499	-0.02%
2021/06/11	5	35.25	6	36.00	35.00	-1	13,516	-0.01%
2021/06/10	3	35.57	2	35.85	35.55	1	13,642	0.01%
2021/06/09	6	35.58	8	36.03	35.50	-2	13,661	-0.01%
2021/06/07	3	34.87	4	35.38	35.10	-1	13,864	-0.01%
2021/06/04	5	35.60	4	35.95	35.35	1	13,851	0.01%
2021/06/03	1	35.50	2	35.75	35.60	-1	13,866	-0.01%
2021/06/02	1	35.70	18	35.09	35.45	-17	13,866	-0.12%
2021/06/01	4	35.81	8	35.95	35.90	-4	13,847	-0.03%
2021/05/31	11	35.70	8.5	35.91	35.60	2.5	13,857	0.02%
2021/05/28	22	35.85	29	35.87	36.15	-7	13,806	-0.05%
2021/05/27	49	34.83	43	35.00	34.90	6	13,667	0.04%
2021/05/26	42	34.63	115	34.80	34.75	-73	13,577	-0.54%	大賣/
2021/05/25	18	33.59	7	33.59	33.45	11	13,388	0.08%
2021/05/24	14	32.87	23	32.50	32.70	-9	13,440	-0.07%
2021/05/21	108	32.52	23	32.16	32.50	85	13,590	0.63%	大買/
2021/05/20	41.2	31.73	21	31.77	31.30	20.2	14,104	0.14%
2021/05/19	0	0.00	14	31.40	31.70	-14	13,991	-0.10%
2021/05/18	10	29.60	23	30.09	30.70	-13	14,053	-0.09%
2021/05/17	12	27.58	28	28.64	27.95	-16	14,071	-0.11%
2021/05/14	10	31.95	18	30.71	30.40	-8	14,074	-0.06%
2021/05/13	5.1	29.41	5.8	30.14	30.50	-0.7	14,115	0.00%
2021/05/12	31.1	30.63	41	30.98	30.35	-9.9	14,233	-0.07%
2021/05/11	57.4	34.13	35.7	33.79	33.40	21.7	14,219	0.15%
2021/05/10	18	37.13	9	37.31	37.10	9	14,392	0.06%
2021/05/07	5	38.08	8	38.04	38.40	-3	15,048	-0.02%
2021/05/06	10	36.60	12.5	36.84	36.10	-2.5	16,458	-0.02%
2021/05/05	2	37.10	20.1	37.55	37.05	-18.1	17,275	-0.10%
2021/05/04	11.6	36.79	29	36.58	36.20	-17.4	17,441	-0.10%
2021/05/03	73	40.01	48	38.90	38.40	25	17,497	0.14%
2021/04/29	66	43.16	28.2	43.63	42.35	37.8	17,343	0.22%
2021/04/28	48	43.32	48.5	42.73	43.55	-0.5	17,050	0.00%
2021/04/27	6	41.18	6	41.73	41.10	0	16,839	0.00%
2021/04/26	33	41.77	28	41.89	41.50	5	16,783	0.03%
2021/04/23	39.5	41.32	26	41.36	41.55	13.5	16,738	0.08%
2021/04/22	49.2	41.38	48	41.37	40.40	1.2	16,735	0.01%
2021/04/21	47	42.53	43	42.55	42.50	4	16,630	0.02%
2021/04/20	16	42.70	38	42.86	43.10	-22	16,625	-0.13%
2021/04/19	29	42.70	52.8	43.01	42.45	-23.8	17,382	-0.14%
2021/04/16	9.2	43.28	21	43.46	43.25	-11.8	17,664	-0.07%
2021/04/15	58.1	43.60	37	43.40	42.90	21.1	17,593	0.12%
2021/04/14	87.1	43.84	107.1	43.35	43.00	-20.1	17,457	-0.11%	大賣/
2021/04/13	174.6	45.96	100.3	46.01	44.65	74.3	17,139	0.43%	大買/
2021/04/12	227.1	47.03	204	47.44	46.80	23	16,746	0.14%	大買/大賣/
2021/04/09	183	44.07	149	44.05	44.15	34	15,904	0.21%	大買/大賣/
2021/04/08	331.1	45.35	240	45.43	44.20	91.1	15,471	0.59%	大買/大賣/
2021/04/07	183.2	42.16	183	42.14	43.80	0.2	14,349	0.00%	大買/大賣/
2021/04/06	64.3	39.46	22	39.61	39.85	42.3	13,508	0.31%
2021/04/01	56	39.14	66	39.15	38.90	-10	13,292	-0.08%
2021/03/31	141.7	39.57	111.7	39.58	39.20	30	13,098	0.23%	大買/大賣/
2021/03/30	37	37.85	27	37.54	37.65	10	12,370	0.08%
2021/03/29	126	38.20	82.5	38.59	37.75	43.5	12,029	0.36%	大買/
2021/03/26	3	36.08	5	36.02	36.05	-2	11,143	-0.02%
2021/03/25	10	36.24	7	35.94	35.95	3	11,190	0.03%
2021/03/24	35	36.49	34	36.43	36.60	1	11,189	0.01%
2021/03/23	7	36.40	13	36.00	35.95	-6	11,121	-0.05%
2021/03/22	5.1	35.45	1.4	35.55	35.40	3.7	11,107	0.03%
2021/03/19	2	36.03	1	35.80	35.70	1	11,227	0.01%
2021/03/18	14	36.68	44	36.71	36.30	-30	11,279	-0.27%
2021/03/17	4.1	36.03	4.1	35.98	35.90	0	11,293	0.00%
2021/03/16	23.1	36.84	27.5	37.02	36.05	-4.4	11,535	-0.04%
2021/03/15	4	35.90	13	35.90	35.90	-9	11,746	-0.08%
2021/03/12	20.4	35.64	8	35.81	35.75	12.4	12,316	0.10%
2021/03/11	38.2	36.20	24	36.24	36.00	14.2	12,967	0.11%
2021/03/10	5	34.61	3	34.67	34.50	2	13,130	0.02%
2021/03/09	3	33.85	3	34.03	34.10	0	13,136	0.00%
2021/03/08	3	34.65	2	34.78	34.55	1	13,125	0.01%
2021/03/05	2	35.03	19	35.03	34.75	-17	13,101	-0.13%
2021/03/04	20	35.47	25	35.75	35.05	-5	13,108	-0.04%
2021/03/03	13	35.14	43	35.10	35.65	-30	13,074	-0.23%
2021/03/02	33	34.89	9	35.58	34.65	24	13,034	0.18%
2021/02/26	13	35.45	13	35.41	35.55	0	13,041	0.00%
2021/02/25	15	35.72	9	35.98	35.40	6	12,988	0.05%
2021/02/24	26.1	36.20	45	36.20	35.80	-18.9	12,903	-0.15%
2021/02/23	68.1	37.01	25	37.05	36.65	43.1	12,757	0.34%
2021/02/22	162.2	37.64	140	38.08	38.55	22.2	12,540	0.18%	大買/大賣/
2021/02/19	8	35.41	12	35.72	36.15	-4	11,822	-0.03%
2021/02/18	10	34.67	47	35.00	34.95	-37	11,665	-0.32%
2021/02/17	19	33.23	94	33.15	33.90	-75	11,546	-0.65%
2021/02/05	32	33.97	20	33.78	33.60	12	11,443	0.10%
2021/02/04	25	35.05	19	34.94	34.30	6	11,367	0.05%
2021/02/03	38	35.36	45	35.57	35.30	-7	11,261	-0.06%
2021/02/02	18	34.53	12	34.45	34.65	6	11,042	0.05%
2021/02/01	110	35.55	108	35.74	34.75	2	10,865	0.02%	大買/大賣/
2021/01/29	200	37.50	178.4	37.58	35.35	21.6	10,547	0.21%	大買/大賣/
2021/01/28	291.4	37.45	266	37.71	37.95	25.4	9,839	0.26%	大買/大賣/
2021/01/27	52	35.34	91	35.20	35.95	-39	8,352	-0.47%
2021/01/26	49.1	33.94	42.1	33.67	32.70	7	7,444	0.09%
2021/01/25	17	33.18	94.1	32.65	33.70	-77.1	7,183	-1.07%
2021/01/22	1	32.40	5	32.17	32.55	-4	6,971	-0.06%
2021/01/21	11	31.66	158	32.03	31.45	-147	6,933	-2.12%	大賣/鉅額交易
2021/01/20	4.1	31.87	94.3	31.33	31.20	-90.2	6,893	-1.31%
2021/01/19	4.1	33.01	6.5	33.24	32.65	-2.4	6,809	-0.04%
2021/01/18	14	32.79	8	32.45	32.80	6	6,793	0.09%
2021/01/15	18	33.52	54	32.90	32.80	-36	6,744	-0.53%
2021/01/14	4	34.20	8	34.34	34.20	-4	6,635	-0.06%
2021/01/13	40	34.75	33	34.88	34.50	7	6,569	0.11%
2021/01/12	514.5	37.08	114.1	36.55	34.50	400.4	6,470	6.19%	大買/大賣/鉅額交易
2021/01/11	89	35.48	75.5	35.87	36.40	13.5	5,694	0.24%
2021/01/08	26.8	32.74	1	33.20	33.10	25.8	5,236	0.49%
2021/01/07	9.1	32.59	2	32.50	32.50	7.1	5,190	0.14%
2021/01/06	13	33.37	14	32.39	32.30	-1	5,173	-0.02%
2021/01/05	15	34.25	10	34.25	34.00	5	5,080	0.10%
2021/01/04	1	33.25	8	33.69	33.30	-7	4,976	-0.14%
2020/12/31	12	34.25	3	34.02	33.80	9	4,921	0.18%
2020/12/30	4	33.73	9	33.94	33.95	-5	4,877	-0.10%
2020/12/29	25	34.20	10	34.00	33.50	15	4,841	0.31%
2020/12/28	12	34.20	14	34.34	33.80	-2	4,776	-0.04%
2020/12/25	13.5	34.43	28.8	34.33	34.70	-15.3	4,683	-0.33%
2020/12/24	26.5	33.79	9.1	33.42	33.75	17.4	4,533	0.38%
2020/12/23	5	32.24	3	32.70	32.70	2	4,381	0.05%
2020/12/22	6.2	32.30	8.5	33.01	31.70	-2.3	4,354	-0.05%
2020/12/21	9	32.69	22	32.40	33.10	-13	4,288	-0.30%
2020/12/18	3	33.67	41.2	33.61	33.20	-38.2	4,218	-0.91%
2020/12/17	6	33.87	3	33.47	33.85	3	4,162	0.07%
2020/12/16	2	33.83	6	34.37	34.25	-4	4,121	-0.10%
2020/12/15	41	33.93	53	33.87	33.55	-12	4,030	-0.30%
2020/12/14	19.1	34.05	116.1	34.22	33.60	-96.9	3,867	-2.51%	大賣/
2020/12/11	27.4	35.01	7.1	34.87	34.30	20.2	3,777	0.54%
2020/12/10	85.5	35.77	27.2	35.62	35.50	58.3	3,620	1.61%
2020/12/09	90.2	36.17	88.1	36.08	36.10	2.1	3,342	0.06%
2020/12/08	125.5	34.58	78.8	34.51	35.45	46.7	2,996	1.56%	大買/
2020/12/07	196.4	32.83	178.6	32.85	33.35	17.9	2,417	0.74%	大買/大賣/
2020/12/04	155	29.41	99	30.01	30.85	56	1,709	3.28%	大買/
2020/12/03	1	27.90	48	28.01	28.05	-47	1,334	-3.52%
2020/11/30	6	27.89	1	27.70	27.70	5	1,278	0.39%
2020/11/27	0	0.00	7	27.37	27.35	-7	1,236	-0.57%
2020/11/26	1	26.90	0	0.00	26.90	1	1,209	0.08%
2020/11/25	2	27.18	0	0.00	27.10	2	1,191	0.17%
2020/11/18	1	26.90	10.4	26.99	26.90	-9.4	1,105	-0.85%
2020/11/17	0	0.00	10	26.20	26.00	-10	1,077	-0.93%
2020/11/16	0	0.00	10	26.20	26.20	-10	1,103	-0.91%
2020/11/13	1	25.90	0	0.00	26.00	1	1,118	0.09%
2020/11/12	0	0.00	1	26.15	26.00	-1	1,126	-0.09%
2020/11/10	0	0.00	88	25.80	25.85	-88	1,114	-7.89%
2020/11/09	0	0.00	42	25.88	26.00	-42	1,120	-3.75%
2020/11/06	0	0.00	2	25.85	25.85	-2	1,119	-0.18%
2020/11/05	0	0.00	0	28.50	25.85	0	1,148	0.00%
2020/11/04	1	25.70	0.4	26.10	26.10	0.6	1,208	0.05%
2020/11/03	0.3	25.75	1	25.90	25.85	-0.7	1,244	-0.06%
2020/11/02	1	25.50	0	0.00	25.55	1	1,269	0.08%
2020/10/30	2	25.83	0	0.00	25.65	2	1,307	0.15%
2020/10/29	1.1	26.11	0	0.00	26.25	1.1	1,386	0.08%
2020/10/28	3	26.82	0	0.00	26.60	3	1,398	0.22%
2020/10/26	5	27.20	12	27.11	27.15	-7	1,588	-0.44%
2020/10/23	1	27.60	7	27.58	27.75	-6	1,600	-0.37%
2020/10/22	5	26.83	1	26.85	26.85	4	1,595	0.25%
2020/10/21	0	0.00	1	27.35	26.95	-1	1,606	-0.06%
2020/10/20	1	27.05	0	0.00	26.90	1	1,617	0.06%
2020/10/19	10	27.84	3	27.38	27.20	7	1,614	0.43%
2020/10/16	1	27.00	24	26.95	26.80	-23	1,518	-1.51%
2020/10/14	0	0.00	2	27.00	26.70	-2	1,542	-0.13%
2020/10/13	29	26.63	5	26.80	26.90	24	1,566	1.53%
2020/10/12	64	26.40	1	26.40	26.35	63	1,585	3.98%
2020/10/08	0	0.00	2	26.30	25.80	-2	1,611	-0.12%
2020/10/07	43	26.23	0	0.00	26.25	43	1,636	2.63%
2020/09/28	1	25.20	0	0.00	25.20	1	2,309	0.04%
2020/09/25	10	25.65	10	25.05	24.90	0	2,337	0.00%
2020/09/24	5	25.50	0	0.00	25.15	5	2,351	0.21%
2020/09/23	16	26.43	0	0.00	26.15	16	2,342	0.68%
2020/09/21	1	27.00	36	27.26	27.25	-35	2,323	-1.51%
2020/09/18	1	26.75	22	26.95	26.80	-21	2,315	-0.91%
2020/09/16	24	26.69	0	0.00	26.40	24	2,360	1.02%
2020/09/15	1	27.20	0	0.00	26.95	1	2,367	0.04%
2020/09/11	51	27.39	30	27.13	26.95	21	2,435	0.86%
2020/09/10	10	27.29	0	0.00	27.25	10	2,704	0.37%
2020/09/08	2	27.00	1	26.70	26.70	1	2,759	0.04%
2020/08/27	1	25.90	0	0.00	25.80	1	2,877	0.03%
2020/08/25	1	26.25	0	0.00	26.05	1	2,915	0.03%
2020/08/24	1	25.55	1	25.60	25.65	0	2,939	0.00%
2020/08/20	1	24.85	3	25.77	25.05	-2	3,113	-0.06%
2020/08/14	0	0.00	11	26.61	26.75	-11	3,127	-0.35%
2020/08/12	2	26.83	2	26.88	26.80	0	3,234	0.00%
2020/08/11	11	26.83	2	27.20	27.00	9	3,239	0.28%
2020/08/10	8	27.74	13	27.56	27.20	-5	3,213	-0.16%
2020/08/07	13	28.07	3	27.88	28.20	10	3,177	0.31%
2020/08/06	1	27.45	8	27.78	27.85	-7	3,158	-0.22%
2020/08/05	1	27.50	0	0.00	27.85	1	3,221	0.03%
2020/08/04	12	27.96	1	28.20	27.55	11	3,266	0.34%
2020/08/03	3	27.53	1	27.30	27.70	2	3,195	0.06%
2020/07/31	0	0.00	1	27.30	27.40	-1	3,193	-0.03%
2020/07/30	1	28.10	1	28.15	27.15	0	3,184	0.00%
2020/07/29	10	26.45	0	0.00	26.60	10	3,041	0.33%
2020/07/28	1	25.50	0	0.00	25.25	1	3,017	0.03%
2020/07/27	1	26.20	0	0.00	26.00	1	2,996	0.03%
2020/07/24	1	26.80	0	0.00	26.15	1	2,989	0.03%
2020/07/23	3	26.93	0	0.00	27.10	3	2,973	0.10%
2020/07/22	1	27.10	0	0.00	26.90	1	2,966	0.03%
2020/07/21	0	0.00	1	27.15	27.10	-1	2,931	-0.03%
2020/07/17	1	26.55	54	27.08	26.60	-53	2,894	-1.83%
2020/07/15	1	27.00	1	27.05	26.90	0	2,850	0.00%
2020/07/14	6	27.09	5	27.07	26.70	1	2,821	0.04%
2020/07/13	2	27.30	21	27.69	27.05	-19	2,795	-0.68%
2020/07/10	56	28.54	2.6	27.95	27.30	53.4	2,780	1.92%
2020/07/09	9	28.81	24.5	28.67	28.80	-15.5	2,671	-0.58%
2020/07/08	33	27.85	3	27.83	27.50	30	2,496	1.20%
2020/07/07	5	26.70	5	26.72	26.80	0	2,352	0.00%
2020/07/03	11	25.64	49	25.73	25.75	-38	2,138	-1.78%
2020/07/02	1	25.10	0	0.00	25.15	1	2,102	0.05%
2020/06/29	3	24.83	0	0.00	24.85	3	2,075	0.14%
2020/06/23	16	25.03	0	0.00	25.30	16	2,007	0.80%
2020/06/22	34	25.47	1	25.20	25.25	33	1,996	1.65%
2020/06/19	1	26.05	6	26.11	25.60	-5	1,986	-0.25%
2020/06/18	8	25.72	5	25.78	25.70	3	1,953	0.15%
2020/06/17	17	26.52	44	26.88	26.30	-27	1,900	-1.42%
2020/06/16	5	24.10	10	24.84	25.40	-5	1,617	-0.31%
2020/06/15	2	24.60	0	0.00	23.85	2	1,603	0.12%
2020/06/12	0	0.00	1	24.25	24.30	-1	1,603	-0.06%
2020/06/11	3	23.65	0	0.00	23.65	3	1,600	0.19%
2020/06/10	0	0.00	1	24.45	24.15	-1	1,602	-0.06%
2020/06/09	1	24.70	0	0.00	24.45	1	1,639	0.06%
2020/06/08	3	25.07	90	25.10	24.80	-87	1,657	-5.25%
2020/06/05	90	24.88	71	24.91	25.00	19	1,634	1.16%
2020/06/04	2	24.60	0	0.00	24.50	2	1,609	0.12%
2020/06/02	1	24.35	0	0.00	24.10	1	1,592	0.06%
2020/05/29	5	24.22	1	24.30	24.20	4	1,551	0.26%
2020/05/28	2	23.95	1	23.70	23.60	1	1,528	0.07%
2020/05/27	11	24.47	8	24.85	24.25	3	1,502	0.20%
2020/05/26	0	0.00	1	23.25	23.35	-1	1,364	-0.07%
2020/05/25	1	22.65	0	0.00	23.00	1	1,348	0.07%
2020/05/22	2	23.15	0	0.00	22.65	2	1,339	0.15%
2020/05/21	6	23.21	2	23.08	23.80	4	1,319	0.30%
2020/05/20	1	23.35	2	23.25	23.00	-1	1,287	-0.08%
2020/05/19	1	21.75	12	22.00	22.35	-11	1,180	-0.93%
2020/05/18	1	21.85	0	0.00	21.50	1	1,164	0.09%
2020/05/15	1	21.55	6	21.69	21.55	-5	1,155	-0.43%
2020/05/14	1	22.25	2	21.95	21.80	-1	1,146	-0.09%
2020/05/12	3	22.38	2	22.40	22.40	1	1,103	0.09%
2020/05/11	4	21.65	2	21.50	22.40	2	1,015	0.20%
2020/05/08	0	0.00	9	20.20	20.40	-9	931	-0.97%
2020/05/07	2	20.05	0	0.00	20.00	2	916	0.22%
2020/05/06	1	19.80	1	19.55	19.55	0	901	0.00%
2020/05/05	4	19.28	7	19.55	19.65	-3	895	-0.33%
2020/05/04	1	19.20	0	0.00	19.25	1	866	0.12%
2020/04/29	0	0.00	4	19.20	19.40	-4	921	-0.43%
2020/04/27	0	0.00	1	18.60	18.80	-1	956	-0.10%
2020/04/21	3	18.25	1	17.90	17.65	2	967	0.21%
2020/04/20	3	18.80	0	0.00	18.80	3	960	0.31%
2020/04/16	0	0.00	2	19.20	19.20	-2	952	-0.21%
2020/04/14	11	18.71	11	18.78	18.80	0	939	0.00%
2020/04/13	3	18.10	5	18.42	18.60	-2	937	-0.21%
2020/04/10	0	0.00	10	18.35	18.30	-10	935	-1.07%
2020/04/08	1	18.45	5	18.40	18.55	-4	932	-0.43%
2020/04/07	0	0.00	1	18.05	18.10	-1	926	-0.11%
2020/04/06	0	0.00	0.3	18.30	18.00	-0.3	927	-0.03%
2020/04/01	0	17.60	0	0.00	17.55	0	929	0.00%
2020/03/31	0	0.00	4	17.50	17.15	-4	931	-0.43%
2020/03/26	0	0.00	20	17.66	17.60	-20	937	-2.13%
2020/03/25	1	17.40	10	17.45	17.25	-9	933	-0.96%
2020/03/20	1.3	17.28	0	0.00	17.30	1.3	1,023	0.13%
2020/03/19	0	0.00	10	15.63	16.60	-10	995	-1.00%
2020/03/18	4	16.46	1	16.20	16.30	3	936	0.32%
2020/03/17	5	17.00	9	17.17	17.20	-4	963	-0.42%
2020/03/16	5	17.85	10	18.00	17.65	-5	949	-0.53%
2020/03/13	12	16.47	1	16.65	18.00	11	925	1.19%
2020/03/12	0	0.00	35	18.00	18.05	-35	880	-3.98%
2020/03/11	1	19.60	0	0.00	19.60	1	851	0.12%
2020/03/10	4	19.35	0	0.00	19.90	4	849	0.47%
2020/03/09	8	20.05	2	19.95	19.80	6	833	0.72%
2020/03/06	3	20.65	0	0.00	20.65	3	816	0.37%
2020/03/02	0.1	20.35	0	0.00	20.35	0.1	814	0.01%
2020/02/27	2	20.60	0	0.00	20.30	2	808	0.25%
2020/02/26	0	0.00	1	20.95	20.95	-1	795	-0.13%
2020/02/25	15	20.80	0	0.00	21.05	15	796	1.88%
2020/02/20	5	21.30	12	21.36	21.30	-7	809	-0.86%
2020/02/12	3	21.30	0	0.00	21.25	3	834	0.36%
2020/02/10	0	0.00	3	20.87	20.90	-3	838	-0.36%
2020/02/07	1	21.20	0	0.00	21.05	1	853	0.12%
2020/02/06	1	21.45	0	0.00	21.65	1	856	0.12%
2020/02/05	2	21.45	0	0.00	21.25	2	856	0.23%
2020/02/04	4	21.61	0	0.00	21.60	4	848	0.47%
2020/02/03	5	21.25	2	20.85	21.20	3	829	0.36%
2020/01/31	2	20.55	0	0.00	20.55	2	782	0.26%
2020/01/30	27	20.60	1	20.70	20.55	26	773	3.36%
2020/01/20	1	22.85	0	0.00	22.80	1	744	0.13%
2020/01/17	1	22.95	0	0.00	22.95	1	736	0.14%
2020/01/14	15	23.00	0	0.00	23.05	15	732	2.05%
2020/01/08	2	22.95	0	0.00	22.85	2	723	0.28%
2019/12/31	0	0.00	3	24.10	24.10	-3	715	-0.42%
2019/12/30	0	0.00	2	24.38	24.05	-2	713	-0.28%
2019/12/27	1	24.25	0	0.00	24.20	1	709	0.14%
2019/12/25	0	0.00	1	24.15	24.10	-1	698	-0.14%
2019/12/23	1	24.35	0	0.00	24.30	1	704	0.14%
2019/12/20	0	0.00	1	24.50	24.30	-1	699	-0.14%
2019/12/19	2	24.40	1	24.55	24.45	1	705	0.14%
2019/12/18	2	24.70	11	24.58	24.70	-9	738	-1.22%
2019/12/17	0	0.00	1	23.85	24.00	-1	700	-0.14%
2019/12/16	2	23.50	1	23.50	23.50	1	697	0.14%
2019/12/13	0	0.00	2	23.40	23.40	-2	726	-0.28%
2019/12/12	3	23.83	2	23.88	23.60	1	725	0.14%
2019/12/11	0	0.00	1	23.35	23.20	-1	690	-0.14%
2019/12/09	0	0.00	19	23.34	23.45	-19	699	-2.72%
2019/12/06	0	0.00	1	23.20	23.20	-1	696	-0.14%
2019/12/05	0	0.00	2	23.10	23.05	-2	703	-0.28%
2019/12/04	1	22.80	0	0.00	22.90	1	708	0.14%
2019/12/03	1	22.80	0	0.00	22.90	1	716	0.14%
2019/12/02	0	0.00	1	22.90	22.85	-1	725	-0.14%
2019/11/28	0	0.00	2	23.55	23.15	-2	733	-0.27%
2019/11/27	0	0.00	1	23.40	23.40	-1	783	-0.13%
2019/11/26	1	23.10	0	0.00	23.05	1	788	0.13%
2019/11/25	1	23.20	0	0.00	23.10	1	787	0.13%
2019/11/22	1	23.25	0	0.00	23.25	1	794	0.13%
2019/11/21	10	23.20	0	0.00	23.15	10	794	1.26%
2019/11/20	1.2	22.73	0	0.00	22.70	1.2	776	0.15%
2019/11/19	1	23.00	1	23.05	22.90	0	785	0.00%
2019/11/15	0	0.00	2	22.88	22.85	-2	792	-0.25%
2019/11/14	11	22.74	0	0.00	22.70	11	790	1.39%
2019/11/13	3	22.95	0	0.00	22.95	3	788	0.38%
2019/11/12	11	23.10	0	0.00	23.05	11	787	1.40%
2019/11/11	8.2	23.41	0	0.00	23.40	8.2	778	1.05%
2019/11/08	1	24.00	0	0.00	24.20	1	776	0.13%
2019/11/07	2	24.10	0	0.00	24.00	2	778	0.26%
2019/11/06	2.2	23.90	5	24.35	24.50	-2.8	776	-0.36%
2019/11/04	11	23.40	0	0.00	23.40	11	776	1.42%
2019/11/01	5	23.45	0	0.00	23.45	5	782	0.64%
2019/10/31	5	23.55	0	0.00	23.50	5	804	0.62%
2019/10/30	1	23.55	0	0.00	23.55	1	817	0.12%
2019/10/29	6	23.64	0	0.00	23.60	6	825	0.73%
2019/10/25	0	0.00	1	24.10	24.15	-1	885	-0.11%
2019/10/24	0	0.00	1	24.15	24.25	-1	900	-0.11%
2019/10/23	0	0.00	1	24.30	24.15	-1	912	-0.11%
2019/10/21	0	0.00	0.1	23.85	23.95	-0.1	930	-0.02%
2019/10/17	2	23.93	10	24.00	23.85	-8	947	-0.84%
2019/10/16	2	23.80	0	0.00	23.75	2	1,001	0.20%
2019/10/14	11	23.77	2	23.50	23.50	9	1,030	0.87%
2019/10/07	4	24.40	0	0.00	24.30	4	1,103	0.36%
2019/10/04	1	24.45	0	0.00	24.55	1	1,198	0.08%
2019/10/03	3	24.50	0	0.00	24.65	3	1,201	0.25%
2019/10/02	1	24.90	0	0.00	24.85	1	1,212	0.08%
2019/09/26	0	0.00	4	24.95	24.90	-4	1,223	-0.33%
2019/09/25	2	25.23	0	0.00	25.15	2	1,222	0.16%
2019/09/24	5	25.56	0	0.00	25.50	5	1,240	0.40%
2019/09/23	2	25.68	3	25.50	25.65	-1	1,236	-0.08%
2019/09/19	0	0.00	3	24.87	25.15	-3	1,153	-0.26%
2019/09/18	6	25.20	80	25.05	25.20	-74	1,149	-6.44%
2019/09/17	0	0.00	1	24.50	24.50	-1	1,120	-0.09%
2019/09/16	3	24.88	0	0.00	24.90	3	1,124	0.27%
2019/09/12	1	24.90	3	24.90	24.85	-2	1,125	-0.18%
2019/09/10	3	24.75	5	24.85	24.85	-2	1,131	-0.18%
2019/09/09	3	24.90	0	0.00	24.90	3	1,141	0.26%
2019/09/06	3	24.95	13	25.10	25.05	-10	1,146	-0.87%
2019/09/05	0	0.00	1	25.10	25.00	-1	1,159	-0.09%
2019/09/04	1	25.05	0	0.00	25.00	1	1,162	0.09%
2019/09/03	1	24.95	18.8	25.04	25.00	-17.8	1,178	-1.51%
2019/09/02	0	0.00	1	24.90	25.00	-1	1,183	-0.08%
2019/08/30	28	25.24	5	25.25	25.00	23	1,189	1.93%
2019/08/27	0	0.00	2	24.23	24.15	-2	1,166	-0.17%
2019/08/26	1	23.60	0	0.00	23.65	1	1,192	0.08%
2019/08/22	0	0.00	5	24.70	24.20	-5	1,201	-0.42%
2019/08/20	1	23.80	1	24.00	23.80	0	1,200	0.00%
2019/08/16	0	0.00	2	23.50	23.70	-2	1,231	-0.16%
2019/08/13	1	23.00	2	23.35	23.15	-1	1,252	-0.08%
2019/08/08	0	0.00	9	23.27	23.30	-9	1,270	-0.71%
2019/08/07	13	23.21	11	23.27	23.00	2	1,280	0.16%
2019/08/06	0	0.00	2	23.13	23.55	-2	1,283	-0.16%
2019/08/02	13	23.82	0	0.00	24.00	13	1,325	0.98%
2019/08/01	1	24.85	30	24.93	24.70	-29	1,352	-2.14%
2019/07/31	0	0.00	1	25.05	25.15	-1	1,358	-0.07%
2019/07/30	6	25.75	7	25.89	25.30	-1	1,360	-0.07%
2019/07/29	10	25.32	2	25.35	25.15	8	1,349	0.59%
2019/07/26	0	0.00	3	25.15	25.45	-3	1,381	-0.22%
2019/07/25	0	0.00	20	25.31	25.30	-20	1,373	-1.46%
2019/07/24	3	25.18	12	25.20	25.20	-9	1,371	-0.66%
2019/07/22	2	24.88	0	0.00	24.95	2	1,420	0.14%
2019/07/18	4	25.23	42	25.35	25.15	-38	1,472	-2.58%
2019/07/17	21	24.96	43	24.80	24.90	-22	1,449	-1.52%
2019/07/16	3	24.70	8	24.76	24.65	-5	1,467	-0.34%
2019/07/15	0	0.00	2	24.75	24.75	-2	1,476	-0.14%
2019/07/12	6	24.90	2	24.90	24.85	4	1,514	0.26%
2019/07/11	9	24.83	10	25.00	24.70	-1	1,636	-0.06%
2019/07/10	12	25.28	30	25.13	25.25	-18	1,603	-1.12%
2019/07/09	6	26.53	13	26.55	26.60	-7	1,534	-0.46%
2019/07/08	1	26.70	5	26.55	26.55	-4	1,568	-0.26%
2019/07/05	1	26.20	0	0.00	26.40	1	1,640	0.06%
2019/07/04	1	26.25	0	0.00	26.25	1	1,679	0.06%
2019/07/03	0	0.00	2	26.23	26.20	-2	1,941	-0.10%
2019/07/02	2	26.35	11	26.50	26.45	-9	1,999	-0.45%
2019/07/01	6	26.48	3	26.40	26.45	3	2,009	0.15%
2019/06/26	3	25.52	1	25.70	25.75	2	2,052	0.10%
2019/06/25	2	26.00	0	0.00	25.65	2	2,125	0.09%
2019/06/24	10	25.95	6	26.13	26.30	4	2,134	0.19%
2019/06/21	0	0.00	1	25.90	25.95	-1	2,156	-0.05%
2019/06/20	4	26.00	23	26.06	26.10	-19	2,191	-0.87%
2019/06/19	6	26.00	2	26.00	26.00	4	2,314	0.17%
2019/06/18	6	25.65	0	0.00	25.75	6	2,441	0.25%
2019/06/17	0	0.00	9	25.71	25.80	-9	2,538	-0.35%
2019/06/14	4	25.30	2	25.30	25.15	2	2,704	0.07%
2019/06/13	40	25.74	2	25.80	25.45	38	2,782	1.37%
2019/06/12	22	25.58	10	25.75	25.70	12	2,820	0.43%
2019/06/11	5	24.80	28	25.50	25.60	-23	2,948	-0.78%
2019/06/10	0	0.00	2	25.30	25.25	-2	2,941	-0.07%
2019/06/06	0	0.00	31	24.98	24.95	-31	2,953	-1.05%
2019/06/04	11	24.58	0	0.00	24.70	11	2,957	0.37%
2019/06/03	11	24.70	1	24.50	24.60	10	2,982	0.34%
2019/05/31	31	25.29	0	0.00	25.15	31	2,980	1.04%
2019/05/30	11	24.93	20	24.96	24.90	-9	3,020	-0.30%
2019/05/29	5	24.80	0	0.00	24.80	5	3,046	0.16%
2019/05/28	5	24.60	0	0.00	24.85	5	3,070	0.16%
2019/05/24	5	24.20	6	24.89	24.55	-1	3,147	-0.03%
2019/05/21	3	24.02	4	24.20	24.30	-1	3,476	-0.03%
2019/05/17	32	23.66	0	0.00	23.60	32	3,687	0.87%
2019/05/16	2	24.30	0	0.00	24.25	2	3,698	0.05%
2019/05/15	1	24.80	0	0.00	24.80	1	3,717	0.03%
2019/05/14	10	23.35	12	24.03	24.50	-2	3,740	-0.05%
2019/05/13	21	24.17	17	24.28	24.05	4	3,837	0.10%
2019/05/10	27	25.10	12	25.09	25.00	15	3,879	0.39%
2019/05/09	2	25.50	4	25.25	25.35	-2	3,865	-0.05%
2019/05/08	2	26.25	9	26.32	26.30	-7	3,835	-0.18%
2019/05/06	13	27.04	0	0.00	26.60	13	3,879	0.34%
2019/05/03	3	27.65	7	27.72	27.75	-4	3,857	-0.10%
2019/04/30	2	26.68	2	26.70	26.80	0	3,877	0.00%
2019/04/29	4	26.95	0	0.00	26.75	4	3,898	0.10%
2019/04/26	20	27.79	17	27.75	27.35	3	3,912	0.08%
2019/04/25	3	28.23	1	28.10	28.10	2	3,914	0.05%
2019/04/24	4	28.69	22	28.82	28.30	-18	3,914	-0.46%
2019/04/23	17	28.26	4	28.13	28.15	13	3,880	0.34%
2019/04/22	0	0.00	5	28.22	28.10	-5	3,878	-0.13%
2019/04/18	1	27.75	2	27.78	27.65	-1	3,995	-0.03%
2019/04/17	34	28.59	16	28.61	28.25	18	4,037	0.45%
2019/04/12	6	27.58	3.6	27.58	27.50	2.4	4,099	0.06%
2019/04/11	10	27.98	4.7	28.08	27.85	5.3	4,074	0.13%
2019/04/10	0	0.00	5	28.80	28.80	-5	4,000	-0.12%
2019/04/09	54	29.53	17	29.42	28.90	37	3,968	0.93%
2019/04/08	3	28.07	41	28.30	28.35	-38	3,715	-1.02%
2019/04/03	3	27.95	1	27.90	27.95	2	3,667	0.05%
2019/04/02	3	27.93	10	27.80	27.90	-7	3,661	-0.19%
2019/04/01	2	27.98	3.3	28.15	27.80	-1.3	3,650	-0.04%
2019/03/29	0	0.00	5	27.75	27.75	-5	3,617	-0.14%
2019/03/28	22	27.77	12	28.20	27.90	10	3,627	0.28%
2019/03/27	1	27.40	13	27.50	27.45	-12	3,592	-0.33%
2019/03/26	2	27.65	4	27.60	27.60	-2	3,642	-0.05%
2019/03/25	2	27.53	9	27.48	27.40	-7	3,670	-0.19%
2019/03/22	18	29.00	21	28.77	28.40	-3	3,676	-0.08%
2019/03/21	20	28.35	37	28.70	28.85	-17	3,572	-0.48%
2019/03/20	3	28.53	24	28.54	28.30	-21	3,471	-0.60%
2019/03/19	12	29.08	7	29.09	28.25	5	3,457	0.14%
2019/03/18	15	27.81	10	28.12	28.10	5	3,387	0.15%
2019/03/15	4	27.85	4	27.69	27.40	0	3,381	0.00%
2019/03/14	11	27.82	9	28.01	27.80	2	3,480	0.06%
2019/03/13	1	26.75	0	0.00	26.90	1	3,482	0.03%
2019/03/12	3	27.05	10	27.14	26.85	-7	3,600	-0.19%
2019/03/11	3	26.70	0	0.00	26.55	3	3,649	0.08%
2019/03/08	3	26.55	3	26.60	26.70	0	3,831	0.00%
2019/03/06	3	27.62	0	0.00	27.65	3	3,936	0.08%
2019/03/05	4	27.60	20	27.57	27.85	-16	3,999	-0.40%
2019/03/04	1	27.30	0	0.00	27.25	1	4,187	0.02%
2019/02/27	2	27.15	3	27.08	27.20	-1	4,200	-0.02%
2019/02/26	5	27.76	0	0.00	27.50	5	4,250	0.12%
2019/02/25	0	0.00	41.1	28.03	27.95	-41.1	4,521	-0.91%
2019/02/22	27	28.11	358	27.89	27.95	-331	4,524	-7.32%	大賣/鉅額交易
2019/02/21	21.1	28.12	20	28.22	28.00	1.1	4,527	0.02%
2019/02/20	2	27.25	78	27.33	27.30	-76	4,326	-1.76%
2019/02/19	5	28.15	39	28.24	27.60	-34	4,507	-0.75%
2019/02/18	17	27.86	4	27.41	27.90	13	4,475	0.29%
2019/02/15	0	0.00	1	27.50	26.80	-1	4,489	-0.02%
2019/02/14	1	27.30	4	27.65	27.30	-3	4,490	-0.07%
2019/02/13	77	27.52	2	27.30	27.45	75	4,505	1.66%
2019/02/12	145	27.74	53	27.62	27.60	92	4,515	2.04%	大買/
2019/02/11	314	26.93	6	26.51	27.30	308	4,541	6.78%	大買/鉅額交易
2019/01/30	1	26.35	0	0.00	26.10	1	4,660	0.02%
2019/01/29	1	26.45	0	0.00	26.30	1	4,885	0.02%
2019/01/28	1	26.55	0	0.00	26.55	1	5,048	0.02%
2019/01/25	1	26.40	146	26.44	26.30	-145	5,320	-2.73%	大賣/鉅額交易
2019/01/24	0	0.00	44	26.41	26.20	-44	5,390	-0.82%
2019/01/23	0	0.00	1	26.65	26.35	-1	5,474	-0.02%
2019/01/22	0	0.00	10	26.15	26.85	-10	5,552	-0.18%
2019/01/21	5	26.45	28	26.50	26.35	-23	5,834	-0.39%
2019/01/18	25	26.57	36	26.44	26.55	-11	5,995	-0.18%
2019/01/17	0	0.00	12	26.55	26.05	-12	6,133	-0.20%
2019/01/16	0	0.00	1	26.15	26.25	-1	6,338	-0.02%
2019/01/15	5	26.02	11	26.00	26.00	-6	6,576	-0.09%
2019/01/14	54	25.84	5	26.25	25.70	49	6,601	0.74%
2019/01/11	209	26.77	129	26.27	26.15	80	6,606	1.21%	大買/大賣/
2019/01/10	9	27.33	60	27.34	27.10	-51	6,564	-0.78%
2019/01/09	6	27.01	9	26.69	26.95	-3	6,476	-0.05%
2019/01/08	171	26.40	20	26.32	26.45	151	6,428	2.35%	大買/鉅額交易
2019/01/07	16	25.81	17	25.76	26.05	-1	6,372	-0.02%
2019/01/04	0	24.15	1	24.10	24.20	-1	6,355	-0.02%
2019/01/03	2	24.50	11	24.44	24.20	-9	6,388	-0.14%
2019/01/02	1	24.75	0	0.00	24.55	1	6,434	0.02%
2018/12/28	1	24.70	0	0.00	24.70	1	6,468	0.02%
2018/12/27	0	0.00	1	24.95	24.75	-1	6,569	-0.02%
2018/12/26	1	24.90	2	25.25	24.35	-1	6,593	-0.02%
2018/12/25	4	24.76	1	24.80	24.75	3	6,622	0.05%
2018/12/22	1	25.15	0	0.00	25.05	1	6,669	0.01%
2018/12/21	0	0.00	4	25.10	25.15	-4	6,689	-0.06%
2018/12/20	2	25.25	0	0.00	24.95	2	6,682	0.03%
2018/12/19	7	25.55	104	25.69	25.50	-97	6,663	-1.46%	大賣/
2018/12/18	3	26.32	11	26.28	26.00	-8	6,619	-0.12%
2018/12/17	65	27.03	1.7	26.91	26.80	63.3	6,612	0.96%
2018/12/14	11	26.99	12	26.98	26.85	-1	6,593	-0.02%
2018/12/13	2	27.45	4	27.45	27.25	-2	6,581	-0.03%
2018/12/12	9	27.56	6.2	27.66	27.70	2.9	6,589	0.04%
2018/12/11	7	26.93	7	27.07	27.25	0	6,523	0.00%
2018/12/10	12.2	26.34	74	26.50	26.35	-61.9	6,441	-0.96%
2018/12/07	70	27.71	6	27.61	27.35	64	6,387	1.00%
2018/12/06	15	26.52	327	26.07	26.80	-312	6,273	-4.97%	大賣/鉅額交易
2018/12/05	390	27.72	18	27.49	27.80	372	6,196	6.00%	大買/鉅額交易
2018/12/04	3	27.53	0	0.00	27.50	3	6,167	0.05%
2018/12/03	10	28.36	14	28.28	28.20	-4	6,179	-0.06%
2018/11/30	14	26.40	16	26.74	27.20	-2	6,018	-0.03%
2018/11/29	11	26.94	9.2	26.77	26.25	1.8	5,961	0.03%
2018/11/28	7	26.51	20	26.55	26.70	-13	5,913	-0.22%
2018/11/27	41	26.45	26	26.65	26.95	15	5,885	0.25%
2018/11/26	7	25.31	22	25.16	25.35	-15	5,660	-0.27%
2018/11/23	30	25.39	4	25.25	24.95	26	5,664	0.46%
2018/11/22	25	26.42	78	25.81	25.45	-53	5,615	-0.94%
2018/11/21	42	25.20	7	25.30	25.25	35	5,346	0.65%
2018/11/20	11	24.99	14	25.05	25.20	-3	5,341	-0.06%
2018/11/19	14	25.59	1	25.30	25.35	13	5,317	0.24%
2018/11/16	28	25.55	31	25.76	25.10	-3	5,284	-0.06%
2018/11/15	27	24.69	18	24.34	24.90	9	5,125	0.18%
2018/11/14	1	24.75	1	24.55	24.70	0	5,058	0.00%
2018/11/13	1	23.10	4	23.68	24.00	-3	5,101	-0.06%
2018/11/12	7	23.81	53	24.10	23.75	-46	5,127	-0.90%
2018/11/09	19	24.25	10	24.60	24.25	9	5,171	0.17%
2018/11/08	17	24.79	193	24.80	24.40	-176	5,254	-3.35%	大賣/鉅額交易
2018/11/07	4	24.89	445	24.86	24.85	-441	5,178	-8.52%	大賣/鉅額交易
2018/11/06	73	24.88	21	24.90	24.30	52	5,222	1.00%
2018/11/05	148	24.47	50	24.84	24.30	98	5,064	1.94%	大買/
2018/11/02	99	24.01	173	23.92	25.05	-74	4,931	-1.50%	大賣/
2018/11/01	12	23.25	92	23.24	22.80	-80	4,761	-1.68%
2018/10/31	42	22.56	36	22.75	22.70	6	4,703	0.13%
2018/10/30	11	22.06	13	22.15	21.85	-2	4,709	-0.04%
2018/10/29	149	23.14	51	23.26	22.85	98	4,669	2.10%	大買/
2018/10/26	218	22.30	8	22.26	22.45	210	4,479	4.69%	大買/鉅額交易
2018/10/25	60	22.19	88	21.81	22.00	-28	4,518	-0.62%
2018/10/24	380	23.15	31	23.27	23.10	349	4,463	7.82%	大買/鉅額交易
2018/10/23	23	23.08	16	23.33	23.50	7	4,403	0.16%
2018/10/22	0	0.00	2	22.00	22.30	-2	4,511	-0.04%
2018/10/19	2	20.50	23	20.34	21.45	-21	4,600	-0.46%
2018/10/18	0	0.00	3	21.35	21.25	-3	4,883	-0.06%
2018/10/17	1	21.50	0	0.00	21.65	1	4,936	0.02%
2018/10/16	0	0.00	1	21.90	21.55	-1	5,091	-0.02%
2018/10/15	5	21.04	12	21.01	21.30	-7	5,373	-0.13%
2018/10/12	7	19.94	42	20.40	20.30	-35	5,445	-0.64%
2018/10/11	27	20.40	6	20.40	20.40	21	5,491	0.38%
2018/10/09	7	23.02	1	23.00	22.65	6	5,574	0.11%
2018/10/08	21	23.50	3	23.83	23.50	18	5,708	0.32%
2018/10/05	1	24.80	32	23.63	23.55	-31	5,847	-0.53%
2018/10/04	1	26.00	2	26.33	25.90	-1	6,304	-0.02%
2018/10/03	4	26.90	2	26.60	26.55	2	6,545	0.03%
2018/10/02	26	27.67	7	27.79	27.55	19	6,785	0.28%
2018/10/01	1	27.25	6	27.38	27.65	-5	6,854	-0.07%
2018/09/28	1	27.50	1	27.85	27.25	0	7,003	0.00%
2018/09/27	3	27.65	11	28.10	27.45	-8	7,135	-0.11%
2018/09/26	0	0.00	2	27.95	27.70	-2	7,275	-0.03%
2018/09/25	42	27.67	7	27.52	27.70	35	7,520	0.47%
2018/09/21	1	26.80	12	27.09	27.35	-11	7,696	-0.14%
2018/09/20	1	26.80	13	26.80	26.70	-12	8,115	-0.15%
2018/09/19	2	27.55	0	0.00	27.40	2	8,271	0.02%
2018/09/18	9	27.34	2	27.25	27.30	7	8,443	0.08%
2018/09/17	1	28.10	0	0.00	28.10	1	8,715	0.01%
2018/09/14	2	28.33	3	28.60	28.60	-1	8,941	-0.01%
2018/09/11	6	26.90	10	27.32	27.60	-4	9,840	-0.04%
2018/09/10	4	27.60	9	27.45	27.05	-5	10,147	-0.05%
2018/09/07	3	28.85	298	28.80	28.90	-295	10,538	-2.80%	大賣/鉅額交易
2018/09/06	11	30.15	2	30.40	30.05	9	11,428	0.08%
2018/09/05	2	30.80	15	30.85	30.80	-13	12,342	-0.11%
2018/09/04	4	30.50	2	30.70	31.25	2	13,179	0.02%
2018/09/03	12	30.98	3	31.55	30.55	9	13,777	0.07%
2018/08/31	5	31.58	82	31.54	31.65	-77	13,931	-0.55%
2018/08/30	28	32.44	1	32.75	32.15	27	14,010	0.19%
2018/08/29	2	32.05	10	32.00	32.10	-8	14,268	-0.06%
2018/08/28	6	32.03	11	32.24	32.00	-5	14,420	-0.03%
2018/08/27	6	31.50	3	31.93	32.15	3	14,443	0.02%
2018/08/24	3	31.28	0	0.00	31.35	3	14,439	0.02%
2018/08/23	1	32.10	2	31.95	31.80	-1	14,508	-0.01%
2018/08/22	51	32.34	4	32.40	32.15	47	14,615	0.32%
2018/08/21	3	31.87	5	32.04	32.25	-2	14,934	-0.01%
2018/08/20	7	31.36	175	30.97	31.35	-168	14,923	-1.13%	大賣/鉅額交易
2018/08/17	13	33.40	0	0.00	33.20	13	14,864	0.09%
2018/08/16	67	32.88	48	33.52	33.55	19	14,969	0.13%
2018/08/15	16	33.39	269	33.33	33.00	-253	14,918	-1.70%	大賣/鉅額交易
2018/08/14	5	35.21	13	35.57	35.40	-8	14,844	-0.05%
2018/08/13	288	35.04	643	35.32	35.00	-355	14,854	-2.39%	大買/大賣/鉅額交易
2018/08/10	128	39.23	8	39.05	38.75	120	14,656	0.82%	大買/鉅額交易
2018/08/09	10	38.79	4	38.85	38.85	6	14,633	0.04%
2018/08/08	35	39.19	21	39.66	38.80	14	14,628	0.10%
2018/08/07	28	38.87	0	0.00	38.70	28	14,548	0.19%
2018/08/06	1	38.45	5	38.80	38.95	-4	14,563	-0.03%
2018/08/03	3	38.80	25	38.60	38.20	-22	14,635	-0.15%
2018/08/02	20	38.68	27	38.79	38.70	-7	14,824	-0.05%
2018/08/01	67	40.42	69	40.10	39.55	-2	14,901	-0.01%
2018/07/31	66	39.22	44	39.62	40.05	22	14,748	0.15%
2018/07/30	23	39.23	21	39.51	38.80	2	14,673	0.01%
2018/07/27	75	40.50	76	40.34	39.70	-1	14,513	-0.01%
2018/07/26	88	39.14	84	39.23	39.30	4	14,185	0.03%
2018/07/25	34	39.64	110	39.53	39.10	-76	14,097	-0.54%	大賣/
2018/07/24	43	38.17	1	38.40	38.20	42	13,852	0.30%
2018/07/23	324	38.06	19	38.00	38.30	305	14,002	2.18%	大買/鉅額交易
2018/07/20	645	39.15	37	38.81	39.15	608	13,972	4.35%	大買/鉅額交易
2018/07/19	44	37.87	42	38.00	37.70	2	13,682	0.01%
2018/07/18	23	38.11	15	38.08	37.10	8	13,621	0.06%
2018/07/17	12	39.18	14	39.17	38.80	-2	13,543	-0.01%
2018/07/16	22	39.45	13	39.86	38.80	9	13,504	0.07%
2018/07/13	38	39.23	47	39.13	38.80	-9	13,417	-0.07%
2018/07/12	110	39.69	155	39.48	39.20	-45	13,485	-0.33%	大買/大賣/
2018/07/11	118	37.88	41	37.84	37.45	77	13,190	0.58%	大買/
2018/07/10	13	37.82	35	37.73	38.10	-22	13,142	-0.17%
2018/07/09	17	35.58	14	35.90	37.35	3	13,278	0.02%
2018/07/06	17	35.22	34	35.72	36.20	-17	13,574	-0.13%
2018/07/05	21	36.61	23	35.42	35.05	-2	13,466	-0.01%
2018/07/04	25	37.06	32	37.05	37.30	-7	13,335	-0.05%
2018/07/03	9	38.18	24	37.95	37.30	-15	13,182	-0.11%
2018/07/02	27	39.69	18	40.22	38.90	9	12,933	0.07%
2018/06/29	63	40.21	28	40.06	40.20	35	12,745	0.27%
2018/06/28	17	38.27	30	38.65	38.50	-13	12,290	-0.11%
2018/06/27	41	38.12	119	38.64	37.65	-78	12,126	-0.64%	大賣/
2018/06/26	88	37.95	41	38.21	38.65	47	12,018	0.39%
2018/06/25	431	38.28	271	37.21	37.15	160	11,715	1.37%	大買/大賣/鉅額交易
2018/06/22	29	38.66	13	38.72	38.50	16	11,498	0.14%
2018/06/21	53	40.57	45	40.13	39.70	8	11,318	0.07%
2018/06/20	78	40.92	64	40.50	39.70	14	11,111	0.13%
2018/06/19	43	42.93	41	42.42	40.65	2	10,610	0.02%
2018/06/15	124	43.03	191	43.20	43.10	-67	10,274	-0.65%	大買/大賣/
2018/06/14	66	42.73	144	43.35	43.60	-78	9,805	-0.80%	大賣/
2018/06/13	158	42.06	360	41.22	40.85	-202	8,869	-2.28%	大買/大賣/鉅額交易
2018/06/12	89	37.88	138	39.30	39.75	-49	7,970	-0.61%	大賣/
2018/06/11	8	35.58	65	35.60	36.15	-57	7,313	-0.78%
2018/06/08	27	33.59	73	33.27	32.90	-46	6,705	-0.69%
2018/06/07	22	32.68	31	32.67	32.50	-9	6,570	-0.14%
2018/06/06	81	33.92	132.1	33.69	33.25	-51.1	6,514	-0.78%	大賣/
2018/06/05	25	32.67	25	32.72	33.00	0	6,352	0.00%
2018/06/04	7	32.22	12	32.63	31.95	-5	6,444	-0.08%
2018/06/01	2	31.90	41	32.00	32.00	-39	6,408	-0.61%
2018/05/31	11	32.03	7	32.20	31.85	4	6,387	0.06%
2018/05/30	30	32.21	43	32.26	31.85	-13	6,307	-0.21%
2018/05/29	135	33.41	268	33.42	33.25	-133	6,198	-2.15%	大買/大賣/鉅額交易
2018/05/28	3	31.87	9	32.18	32.05	-6	5,829	-0.10%
2018/05/25	26	31.89	28	31.98	31.70	-2	5,870	-0.03%
2018/05/24	53	32.30	24	32.10	32.00	29	5,830	0.50%
2018/05/23	59	31.47	9	31.45	31.45	50	5,710	0.88%
2018/05/22	20	31.60	10	31.53	31.30	10	5,713	0.18%
2018/05/21	31	31.55	26	31.02	31.55	5	5,711	0.09%
2018/05/18	32	30.61	10	30.56	30.35	22	5,684	0.39%
2018/05/17	14	31.06	18	31.49	30.85	-4	5,762	-0.07%
2018/05/16	287	31.00	5	31.05	30.85	282	5,748	4.91%	大買/鉅額交易
2018/05/15	7	30.79	7	30.82	31.10	0	5,771	0.00%
2018/05/14	52	31.25	29	31.27	31.05	23	5,885	0.39%
2018/05/11	124	32.26	17	32.28	31.85	107	5,887	1.82%	大買/鉅額交易
2018/05/10	86	32.94	34	33.12	33.15	52	5,914	0.88%
2018/05/09	91	32.49	132	32.28	32.30	-41	5,755	-0.71%	大賣/
2018/05/08	15	31.45	15	31.86	31.20	0	5,597	0.00%
2018/05/07	12	30.97	15	31.28	31.00	-3	5,581	-0.05%
2018/05/04	1	30.65	0	0.00	30.40	1	5,602	0.02%
2018/05/03	13	30.89	13	31.19	30.70	0	5,605	0.00%
2018/05/02	17	31.24	36	31.49	31.10	-19	5,658	-0.34%
2018/04/30	23	30.52	30	30.77	31.50	-7	5,726	-0.12%
2018/04/27	10	31.39	127	31.67	31.15	-117	5,707	-2.05%	大賣/鉅額交易
2018/04/26	106	31.00	9	30.75	30.90	97	5,552	1.75%	大買/
2018/04/25	4	29.75	14	29.81	29.85	-10	5,545	-0.18%
2018/04/24	6	30.07	9	30.27	29.75	-3	5,608	-0.05%
2018/04/23	17	31.27	12	31.19	30.65	5	5,657	0.09%
2018/04/20	24	31.59	8	31.79	31.50	16	5,674	0.28%
2018/04/19	26	31.93	31	32.05	31.85	-5	5,696	-0.09%
2018/04/18	88	32.83	5	32.71	32.45	83	5,982	1.39%
2018/04/17	33	33.27	19	32.91	32.50	14	5,986	0.23%
2018/04/16	10	31.54	24.9	31.86	32.55	-14.9	5,902	-0.25%
2018/04/13	27	32.31	33	32.24	31.50	-6	5,951	-0.10%
2018/04/12	11	31.65	25	30.87	31.45	-14	5,909	-0.24%
2018/04/11	8	29.20	13	29.29	28.85	-5	5,857	-0.09%
2018/04/10	6	28.80	9	28.92	28.65	-3	6,519	-0.05%
2018/04/09	3	28.37	2	28.80	28.20	1	6,672	0.01%
2018/04/03	8	28.34	2	28.30	28.50	6	6,718	0.09%
2018/04/02	2	28.78	0	0.00	28.65	2	6,756	0.03%
2018/03/30	4	29.19	3	29.05	29.00	1	6,977	0.01%
2018/03/29	8	29.64	116	29.74	29.35	-108	7,252	-1.49%	大賣/鉅額交易
2018/03/28	13	29.22	3	29.13	28.90	10	7,291	0.14%
2018/03/27	7	29.26	3	29.58	29.30	4	7,362	0.05%
2018/03/26	6	28.80	6	28.74	28.90	0	7,464	0.00%
2018/03/23	5	28.33	2	28.33	28.45	3	7,555	0.04%
2018/03/22	4	29.70	1	30.30	29.25	3	7,745	0.04%
2018/03/21	4	30.04	28	30.26	30.00	-24	7,916	-0.30%
2018/03/20	5	29.95	0	0.00	29.85	5	8,078	0.06%
2018/03/19	0	0.00	5	30.46	30.30	-5	8,252	-0.06%
2018/03/16	5	30.28	15	30.58	30.05	-10	8,570	-0.12%
2018/03/15	131	30.99	23.2	31.08	30.60	107.9	9,211	1.17%	大買/鉅額交易
2018/03/14	2	29.75	3	29.92	29.75	-1	9,552	-0.01%
2018/03/13	11	29.81	16	30.02	29.70	-5	9,736	-0.05%
2018/03/12	8	29.41	1	29.45	29.30	7	9,907	0.07%
2018/03/09	13.2	30.20	4	30.36	29.80	9.2	10,108	0.09%
2018/03/08	9	29.77	42	29.44	30.50	-33	10,543	-0.31%
2018/03/07	5	27.82	22	27.76	27.75	-17	10,465	-0.16%
2018/03/06	9	28.18	0	0.00	28.10	9	10,696	0.08%
2018/03/05	14	28.51	1	29.10	28.00	13	11,553	0.11%
2018/03/02	5	28.73	0	0.00	28.80	5	11,789	0.04%
2018/03/01	4	29.14	8	29.14	29.25	-4	11,835	-0.03%
2018/02/27	7	29.89	61	29.66	29.55	-54	11,978	-0.45%
2018/02/26	4	29.03	9	29.11	28.80	-5	11,916	-0.04%
2018/02/22	3	28.33	5	28.84	28.85	-2	11,953	-0.02%
2018/02/21	12	28.58	22	28.31	28.65	-10	11,949	-0.08%
2018/02/12	3	27.28	2	27.30	27.35	1	11,930	0.01%
2018/02/09	5	27.02	10	27.13	27.40	-5	11,943	-0.04%
2018/02/08	5	28.85	3	29.00	28.75	2	11,852	0.02%
2018/02/07	12	29.84	9	30.32	29.45	3	11,837	0.03%
2018/02/06	94	29.79	48	29.53	29.25	46	11,827	0.39%
2018/02/05	9	31.92	18	31.86	32.45	-9	11,732	-0.08%
2018/02/02	15	33.54	57	34.00	33.25	-42	11,737	-0.36%
2018/02/01	58	33.09	22	33.13	32.65	36	11,599	0.31%
2018/01/31	26	31.99	0	0.00	31.90	26	11,546	0.23%
2018/01/30	10	32.78	0	0.00	32.50	10	11,546	0.09%
2018/01/29	6	33.25	8	33.23	33.40	-2	11,621	-0.02%
2018/01/26	6	32.81	4	32.91	32.70	2	11,576	0.02%
2018/01/25	15	33.54	18	33.49	32.70	-3	11,573	-0.03%
2018/01/24	14	32.59	16	32.86	33.05	-2	11,526	-0.02%
2018/01/23	12.9	32.83	4	32.81	32.60	8.9	11,608	0.08%
2018/01/22	15	32.81	10	32.92	33.15	5	11,601	0.04%
2018/01/19	22	33.14	10	33.37	32.80	12	11,625	0.10%
2018/01/18	10	34.27	24	34.32	33.65	-14	11,535	-0.12%
2018/01/17	18	34.56	4	34.81	34.35	14	11,786	0.12%
2018/01/16	8	34.71	1	35.10	34.70	7	11,960	0.06%
2018/01/15	10	34.45	11.6	34.60	34.60	-1.6	11,900	-0.01%
2018/01/12	39	34.39	22	34.42	35.00	17	11,863	0.14%
2018/01/11	13	33.43	10.7	33.04	33.25	2.3	11,504	0.02%
2018/01/10	6	34.55	2	35.00	34.65	4	11,288	0.04%
2018/01/09	11	34.90	8	34.99	35.00	3	11,153	0.03%
2018/01/08	23	35.71	40	35.67	34.80	-17	10,902	-0.16%
2018/01/05	41	35.78	34	35.72	35.60	7	10,554	0.07%
2018/01/04	36	35.55	96	35.76	36.30	-60	10,290	-0.58%
2018/01/03	29	32.93	14	32.72	33.00	15	9,638	0.16%
2018/01/02	3	31.70	5	31.90	32.05	-2	9,507	-0.02%

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－2024/10/22

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

國泰-板橋券商分點個股進出
國泰-板橋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

國泰-板橋 券商分點個股進出 國泰-板橋 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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析