華晶科 (3059)-永豐金-敦南券商分點個股進出

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
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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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	2	32.65	0.1	32.85	32.50	1.9	1,023	0.19%
2024/11/20	0	32.50	1	32.70	32.60	-1	1,116	-0.09%
2024/11/19	0	32.70	0	0.00	32.95	0	1,164	0.00%
2024/11/14	0	0.00	1	32.50	32.25	-1	1,339	-0.07%
2024/11/13	0	0.00	0	33.18	33.05	0	1,339	0.00%
2024/11/08	0.1	34.47	0	0.00	33.85	0.1	1,383	0.01%
2024/11/04	0.1	33.80	0	0.00	33.75	0.1	1,491	0.01%
2024/11/01	0.1	33.45	0	0.00	33.85	0.1	1,546	0.01%
2024/10/29	0.1	33.50	0	0.00	33.45	0.1	1,591	0.01%
2024/10/28	0	0.00	0	34.10	34.10	0	1,593	0.00%
2024/10/25	1	34.60	0	0.00	34.40	1	1,610	0.06%
2024/10/24	1.1	34.50	0	34.75	34.40	1.1	1,636	0.07%
2024/10/23	1	34.90	0	0.00	34.70	1	1,657	0.06%
2024/10/22	2	34.75	0	0.00	34.80	2	1,675	0.12%
2024/10/17	0	0.00	2	34.93	34.80	-2	1,796	-0.11%
2024/10/15	0.2	34.05	0	0.00	33.85	0.2	1,868	0.01%
2024/10/09	1	34.15	0	0.00	33.90	1	2,038	0.05%
2024/10/08	2	34.60	0	0.00	34.60	2	2,100	0.10%
2024/09/30	1	35.35	0	0.00	35.30	1	2,736	0.04%
2024/09/20	0	0.00	1	35.30	35.25	-1	3,249	-0.03%
2024/09/18	1	35.60	0	0.00	35.20	1	3,307	0.03%
2024/09/16	1	35.90	2	35.60	35.80	-1	3,337	-0.03%
2024/09/13	1	35.25	0	0.00	35.45	1	3,381	0.03%
2024/09/10	1	34.80	2.2	34.62	34.50	-1.2	3,545	-0.03%
2024/09/09	0	0.00	0.1	35.16	35.45	-0.1	3,592	0.00%
2024/09/06	0	0.00	0	35.71	35.80	0	3,675	0.00%
2024/09/05	1	35.65	3	36.18	35.55	-2	3,732	-0.05%
2024/09/04	1	35.90	1	36.00	35.65	0	3,811	0.00%
2024/09/03	1	37.75	0	38.18	37.75	1	3,959	0.02%
2024/08/30	0	0.00	1	38.51	38.15	-1	4,099	-0.03%
2024/08/29	2.3	38.22	0	0.00	38.10	2.3	4,225	0.05%
2024/08/28	1	38.55	0.1	38.24	38.65	0.9	4,746	0.02%
2024/08/27	0	0.00	6	36.80	37.20	-6	4,964	-0.12%
2024/08/23	3.2	37.40	0	0.00	37.45	3.2	5,240	0.06%
2024/08/22	5	38.05	7.1	37.82	38.05	-2.1	5,362	-0.04%
2024/08/21	5	37.45	0	0.00	37.70	5	5,606	0.09%
2024/08/20	1.1	37.45	0.1	37.80	37.45	1	5,675	0.02%
2024/08/19	5	36.05	0.1	36.15	36.20	4.9	5,863	0.08%
2024/08/16	0	0.00	0	35.50	35.35	0	6,251	0.00%
2024/08/15	0	0.00	20.1	34.85	34.80	-20.1	6,451	-0.31%
2024/08/13	0	0.00	0.1	35.27	35.10	-0.1	7,469	0.00%
2024/08/09	4	35.06	0	0.00	34.55	4	8,029	0.05%
2024/08/08	0	0.00	30	34.60	34.35	-30	8,074	-0.37%
2024/08/06	1.1	31.64	0	0.00	33.00	1.1	8,152	0.01%
2024/08/05	11.2	33.58	0	0.00	33.55	11.2	8,152	0.14%
2024/08/02	0	0.00	1	37.25	37.25	-1	8,179	-0.01%
2024/08/01	0.1	38.50	0.1	38.48	38.45	0.1	8,330	0.00%
2024/07/31	0	0.00	1	37.15	37.35	-1	8,339	-0.01%
2024/07/29	2.1	37.06	0.1	37.30	36.75	2.1	8,382	0.02%
2024/07/26	0.1	37.20	0	0.00	37.50	0.1	8,397	0.00%
2024/07/22	5.2	38.26	6	38.98	38.25	-0.8	8,490	-0.01%
2024/07/19	1.3	39.34	1	39.80	39.25	0.3	8,627	0.00%
2024/07/18	1.1	40.35	0	0.00	40.50	1.1	8,696	0.01%
2024/07/17	1.2	41.94	0	41.40	41.30	1.2	8,808	0.01%
2024/07/16	0.1	41.60	0	0.00	41.85	0.1	8,804	0.00%
2024/07/15	52	42.77	3	42.27	41.90	49	8,842	0.55%
2024/07/12	2.1	42.78	11	42.32	42.20	-8.9	8,852	-0.10%
2024/07/11	1	43.05	9	43.11	42.55	-8	8,895	-0.09%
2024/07/10	2.1	42.75	7	42.89	42.10	-4.9	9,036	-0.05%
2024/07/09	2.2	42.09	0	0.00	42.15	2.2	9,359	0.02%
2024/07/08	23	44.46	16.2	44.23	43.05	6.8	9,449	0.07%
2024/07/05	6	42.24	23	42.06	41.90	-17	9,268	-0.18%
2024/07/04	5	41.40	4.1	42.04	41.25	0.9	9,576	0.01%
2024/07/03	10.4	41.07	15	41.04	41.05	-4.6	9,621	-0.05%
2024/07/02	25	41.56	14.4	40.73	41.70	10.6	9,950	0.11%
2024/07/01	1.1	40.22	1	39.95	39.35	0.1	9,757	0.00%
2024/06/28	9	39.96	15	39.82	39.90	-6	9,891	-0.06%
2024/06/27	6.2	38.70	0	0.00	38.55	6.2	10,077	0.06%
2024/06/26	1.1	39.68	0	0.00	39.15	1.1	10,075	0.01%
2024/06/25	0	0.00	6.2	39.55	39.85	-6.2	10,091	-0.06%
2024/06/24	1.1	39.50	0.3	39.65	39.30	0.8	10,126	0.01%
2024/06/21	6	39.76	2	39.21	39.45	4	10,399	0.04%
2024/06/20	3.1	39.21	5	39.15	39.20	-1.9	11,102	-0.02%
2024/06/19	3.2	39.32	1	40.10	39.10	2.2	11,224	0.02%
2024/06/18	2.2	39.90	0	0.00	39.90	2.2	11,230	0.02%
2024/06/17	1.1	40.09	2	40.45	40.20	-0.9	11,330	-0.01%
2024/06/14	7	40.50	9	40.51	40.40	-2	11,371	-0.02%
2024/06/13	13	41.31	7	41.63	40.80	6	11,311	0.05%
2024/06/12	2	40.90	3	40.85	41.75	-1	11,224	-0.01%
2024/06/11	5.1	41.51	0.1	41.30	41.35	5	11,171	0.04%
2024/06/07	12	43.17	17.2	43.90	43.00	-5.2	11,101	-0.05%
2024/06/06	8	41.90	1	41.75	41.60	7	10,938	0.06%
2024/06/05	4.1	42.32	1	42.15	42.25	3.1	10,880	0.03%
2024/06/04	1	42.71	8	43.53	42.80	-7	10,818	-0.06%
2024/06/03	41	45.09	16.1	44.38	44.00	24.9	10,682	0.23%
2024/05/31	10	43.76	11	43.55	43.30	-1	10,131	-0.01%
2024/05/30	20	42.23	9	42.93	41.60	11	9,812	0.11%
2024/05/29	5	43.78	7	43.89	43.70	-2	9,676	-0.02%
2024/05/28	7	43.31	3	43.35	43.15	4	9,539	0.04%
2024/05/27	9	43.91	10.6	43.73	44.00	-1.6	9,411	-0.02%
2024/05/24	15	42.17	9	42.46	42.35	6	9,118	0.07%
2024/05/23	34	42.79	11	42.36	42.55	23	9,011	0.26%
2024/05/22	47	43.63	43	43.42	43.35	4	8,723	0.05%
2024/05/21	10	41.78	15	41.82	42.00	-5	8,323	-0.06%
2024/05/20	8	41.85	25	41.66	41.30	-17	8,123	-0.21%
2024/05/17	105	43.90	76	42.38	41.85	29	7,939	0.37%	大買/
2024/05/16	27	42.05	55.2	43.07	43.90	-28.2	7,122	-0.40%
2024/05/15	1	40.05	26	40.39	39.95	-25	6,701	-0.37%
2024/05/14	9	39.43	8	39.33	39.45	1	6,578	0.02%
2024/05/13	20.3	39.08	12	38.98	39.10	8.3	6,540	0.13%
2024/05/10	0	0.00	2	38.43	38.60	-2	6,479	-0.03%
2024/05/09	7	39.48	6.2	39.32	38.60	0.8	6,459	0.01%
2024/05/08	32	39.37	12	39.54	39.00	20	6,421	0.31%
2024/05/07	7	39.30	5	39.35	39.25	2	6,356	0.03%
2024/05/06	2	38.20	2	37.85	37.80	0	6,278	0.00%
2024/05/03	0.1	38.20	0	0.00	37.85	0.1	6,275	0.00%
2024/05/02	4	38.55	0	0.00	38.55	4	6,282	0.06%
2024/04/30	0	0.00	0	39.60	39.00	0	6,348	0.00%
2024/04/29	0	0.00	1	39.30	39.20	-1	6,623	-0.02%
2024/04/26	3	40.00	6	39.55	39.05	-3	6,681	-0.04%
2024/04/25	9	40.01	13.1	40.08	39.85	-4.1	6,618	-0.06%
2024/04/24	4	39.10	8	38.78	38.95	-4	6,450	-0.06%
2024/04/23	15.4	39.04	5.1	38.75	38.55	10.3	6,397	0.16%
2024/04/22	0.1	36.60	1	37.10	36.40	-0.9	6,264	-0.01%
2024/04/19	0.2	37.33	10.7	37.53	37.35	-10.6	6,234	-0.17%
2024/04/18	0.2	38.78	0.1	38.30	38.35	0.2	6,169	0.00%
2024/04/17	2.2	39.45	12	39.30	38.85	-9.8	6,116	-0.16%
2024/04/16	9.4	38.76	3.1	38.09	38.20	6.3	6,052	0.10%
2024/04/15	56.3	41.10	39	41.41	40.80	17.3	5,861	0.30%
2024/04/12	9	40.77	11	40.84	41.00	-2	5,497	-0.04%
2024/04/11	7.1	40.01	2.2	40.42	39.90	4.9	5,308	0.09%
2024/04/10	17.4	40.97	40.9	40.76	41.20	-23.5	5,181	-0.45%
2024/04/09	5	39.30	6.2	39.09	38.85	-1.2	4,761	-0.03%
2024/04/08	27.3	40.14	24.4	39.90	40.05	3	4,682	0.06%
2024/04/03	10	37.90	0	0.00	37.75	10	4,277	0.23%
2024/04/02	17	38.77	17	38.63	38.55	0	4,216	0.00%
2024/04/01	13	38.74	7.5	38.05	38.80	5.5	4,059	0.14%
2024/03/29	1	36.20	3	36.00	35.95	-2	3,804	-0.05%
2024/03/28	2	36.50	0	0.00	36.30	2	3,782	0.05%
2024/03/27	7	36.59	1	36.55	36.85	6	3,742	0.16%
2024/03/26	6.1	37.39	7	37.40	36.25	-0.9	3,686	-0.02%
2024/03/25	30	39.02	158.1	39.49	38.70	-128.1	3,401	-3.77%	大賣/鉅額交易
2024/03/22	111	36.19	11	36.17	36.15	100	2,694	3.71%	大買/
2024/03/20	2	35.35	4	35.01	35.55	-2	2,564	-0.08%
2024/03/19	2	34.70	4	34.83	34.75	-2	2,453	-0.08%
2024/03/18	0	0.00	10	33.00	33.40	-10	2,379	-0.42%
2024/03/15	3	33.30	0	0.00	33.15	3	2,407	0.12%
2024/03/14	4	33.30	20	33.30	33.25	-16	2,513	-0.64%
2024/03/13	6.1	34.18	0	0.00	33.25	6.1	2,556	0.24%
2024/03/12	0.9	34.45	0	0.00	34.10	0.9	2,735	0.03%
2024/03/11	10	33.75	0	0.00	33.70	10	2,773	0.36%
2024/03/08	0.1	34.00	0	0.00	33.60	0.1	2,799	0.00%
2024/03/07	1	34.25	0	0.00	34.00	1	2,861	0.03%
2024/03/06	4	34.65	2	34.65	34.55	2	2,920	0.07%
2024/03/04	1	35.40	0	0.00	35.20	1	3,113	0.03%
2024/03/01	0	0.00	1	34.90	34.85	-1	3,152	-0.03%
2024/02/23	4	35.15	0	0.00	34.90	4	4,309	0.09%
2024/02/21	6	35.67	0	0.00	35.60	6	5,329	0.11%
2024/02/20	0	36.50	0	0.00	35.65	0	5,366	0.00%
2024/02/16	0	0.00	10	36.08	36.45	-10	5,473	-0.18%
2024/02/15	3	35.35	3	35.40	35.25	0	5,490	0.00%
2024/02/05	11	35.68	5	35.81	36.40	6	5,467	0.11%
2024/02/02	0	36.40	0	0.00	36.15	0	5,454	0.00%
2024/01/31	2	36.68	0	0.00	36.65	2	5,429	0.04%
2024/01/30	0	0.00	5	37.00	37.00	-5	5,417	-0.09%
2024/01/29	2	37.48	6	37.54	37.40	-4	5,413	-0.07%
2024/01/25	2	36.93	2	37.10	37.10	0	5,300	0.00%
2024/01/24	1	37.55	12	37.55	37.25	-11	5,273	-0.21%
2024/01/23	12	37.60	12.1	37.89	37.65	-0.1	5,189	0.00%
2024/01/22	4	35.88	1	35.95	36.30	3	4,889	0.06%
2024/01/19	5	34.95	0	0.00	35.30	5	4,931	0.10%
2024/01/18	11	35.20	1	34.80	35.00	10	4,913	0.20%
2024/01/17	2	35.35	2	35.55	35.20	0	4,917	0.00%
2024/01/16	7	35.16	0	0.00	34.75	7	4,865	0.14%
2024/01/15	2	34.85	5	34.95	35.05	-3	4,848	-0.06%
2024/01/12	0	0.00	2	34.33	34.30	-2	4,855	-0.04%
2024/01/10	5.1	35.25	0	0.00	34.50	5.1	4,935	0.10%
2024/01/09	0.1	35.90	13	35.27	35.15	-12.9	4,924	-0.26%
2024/01/08	0	0.00	5	36.05	36.05	-5	4,910	-0.10%
2024/01/04	0	0.00	11	37.60	37.15	-11	4,965	-0.22%
2024/01/03	0	0.00	1	37.70	37.60	-1	4,957	-0.02%
2024/01/02	6	38.03	1	38.01	38.00	5	4,958	0.10%
2023/12/27	3	37.58	8	37.80	37.75	-5	4,958	-0.10%
2023/12/21	1	37.60	0	0.00	37.75	1	4,912	0.02%
2023/12/20	0	0.00	8	37.64	37.60	-8	4,897	-0.16%
2023/12/19	2	36.73	2	37.05	36.90	0	4,886	0.00%
2023/12/18	0	0.00	31	37.28	37.20	-31	4,860	-0.64%
2023/12/15	8.1	37.06	4	37.56	36.95	4.1	4,800	0.09%
2023/12/14	0	0.00	2	37.45	37.60	-2	4,794	-0.04%
2023/12/13	1	37.10	0	0.00	37.00	1	4,792	0.02%
2023/12/12	11.2	37.24	2	37.20	37.10	9.2	4,777	0.19%
2023/12/11	10.2	37.63	4.1	37.37	37.00	6.1	4,752	0.13%
2023/12/08	2	38.15	1	38.10	38.35	1	4,657	0.02%
2023/12/07	14.1	38.96	18	39.08	38.20	-4	4,607	-0.09%
2023/12/06	1	37.65	10	37.85	38.15	-9	4,425	-0.20%
2023/12/05	1.1	37.91	7	37.89	38.10	-5.9	4,385	-0.13%
2023/12/04	1	38.95	0.1	38.65	38.30	0.9	4,366	0.02%
2023/12/01	11	38.80	0	0.00	38.55	11	4,323	0.25%
2023/11/30	30.3	39.72	3	39.08	39.35	27.3	4,302	0.63%
2023/11/29	7	39.86	11	39.74	39.40	-4	4,168	-0.10%
2023/11/28	0	0.00	8	39.44	39.60	-8	4,253	-0.19%
2023/11/27	6	39.01	0	0.00	39.00	6	4,259	0.14%
2023/11/24	21.2	39.60	20	39.34	39.75	1.2	4,131	0.03%
2023/11/22	21.1	39.85	45.5	39.84	40.80	-24.4	3,603	-0.68%
2023/11/21	44.1	38.59	67.4	38.63	38.30	-23.3	3,074	-0.76%
2023/11/20	33	37.97	13.1	38.84	39.25	19.9	2,440	0.82%
2023/11/17	7	35.82	13	35.67	35.70	-6	2,038	-0.29%
2023/11/16	6	35.40	5	35.45	35.35	1	1,992	0.05%
2023/11/15	2	34.50	2	34.58	34.65	0	1,896	0.00%
2023/11/14	5	34.09	2	34.40	33.90	3	1,860	0.16%
2023/11/08	1	33.70	0	0.00	33.70	1	1,848	0.05%
2023/11/07	1	33.90	0	0.00	33.90	1	1,854	0.05%
2023/11/06	2	34.10	0	0.00	34.10	2	1,870	0.11%
2023/10/31	0.1	33.65	1	33.90	33.65	-0.9	1,854	-0.05%
2023/10/30	0.1	34.20	2	34.00	34.10	-1.9	1,866	-0.10%
2023/10/27	0	0.00	2	34.90	33.95	-2	1,873	-0.11%
2023/10/26	0	0.00	30	33.88	33.60	-30	1,795	-1.67%
2023/10/25	30	34.53	0	0.00	34.55	30	1,826	1.64%
2023/10/19	2	34.40	2.3	34.56	34.30	-0.3	2,331	-0.01%
2023/10/13	4	35.15	8	34.42	34.85	-4	2,229	-0.18%
2023/10/12	0	0.00	2	34.20	34.30	-2	2,149	-0.09%
2023/10/11	0	0.00	15	33.69	34.10	-15	2,154	-0.70%
2023/10/06	5	34.35	1	34.35	34.15	4	2,151	0.19%
2023/10/05	28	34.78	9	34.64	34.65	19	2,149	0.88%
2023/10/04	1	34.00	0	0.00	34.00	1	2,092	0.05%
2023/10/03	0	0.00	1	33.90	33.85	-1	2,098	-0.05%
2023/09/22	1.1	33.35	0	0.00	33.40	1.1	2,137	0.05%
2023/09/19	0	0.00	20	33.78	33.40	-20	2,138	-0.94%
2023/09/18	1	34.95	0	0.00	34.85	1	2,107	0.05%
2023/09/15	4	34.53	0	0.00	34.60	4	2,085	0.19%
2023/09/13	2.1	34.55	0	34.65	34.45	2.1	2,091	0.10%
2023/09/11	0.1	35.60	0.2	34.90	34.65	-0.1	2,204	0.00%
2023/09/07	1.1	36.18	0	0.00	35.95	1.1	2,191	0.05%
2023/09/06	0	0.00	1	36.70	36.40	-1	2,214	-0.05%
2023/09/05	0.1	36.10	4.1	36.54	36.30	-4	2,181	-0.18%
2023/09/04	3	36.05	0	0.00	35.90	3	2,125	0.14%
2023/09/01	7	36.32	12.1	36.31	36.10	-5.1	2,101	-0.24%
2023/08/31	0	0.00	2	35.30	35.65	-2	1,990	-0.10%
2023/08/30	0	0.00	2.1	34.40	34.35	-2.1	1,952	-0.11%
2023/08/29	0	0.00	0.2	34.00	34.05	-0.2	1,995	-0.01%
2023/08/28	0.2	33.50	0	33.95	33.35	0.1	2,176	0.00%
2023/08/25	10	34.13	1	33.85	33.80	9	2,253	0.40%
2023/08/24	0	0.00	18	34.15	34.10	-18	2,255	-0.80%
2023/08/23	1	34.50	2	34.40	34.50	-1	2,255	-0.04%
2023/08/21	0	0.00	1	34.00	33.75	-1	2,251	-0.04%
2023/08/18	1	33.45	1	34.15	33.40	0	2,255	0.00%
2023/08/17	1	33.80	2	33.83	33.85	-1	2,249	-0.04%
2023/08/16	1	33.35	2	33.38	33.35	-1	2,245	-0.04%
2023/08/15	0	0.00	10	33.03	33.05	-10	2,261	-0.44%
2023/08/14	0.1	33.00	0	0.00	32.75	0.1	2,273	0.00%
2023/08/11	20	33.33	26	33.45	33.20	-6	2,331	-0.26%
2023/08/10	1	33.65	0	0.00	33.40	1	2,329	0.04%
2023/08/09	0	0.00	1	34.10	34.10	-1	2,312	-0.04%
2023/08/08	8	34.10	0	0.00	34.00	8	2,314	0.35%
2023/08/07	8	34.40	0	0.00	34.50	8	2,313	0.35%
2023/08/04	0	0.00	2	34.25	34.20	-2	2,316	-0.09%
2023/08/02	0.2	34.80	9	34.65	34.50	-8.8	2,319	-0.38%
2023/08/01	1	36.05	4	35.40	35.40	-3	2,293	-0.13%
2023/07/31	3	35.63	13	36.03	35.60	-10	2,271	-0.44%
2023/07/28	5	35.30	0	0.00	35.25	5	2,211	0.23%
2023/07/27	10	36.27	4	36.05	35.90	6	2,172	0.28%
2023/07/26	33	36.70	49	36.25	36.35	-16	2,067	-0.77%
2023/07/25	0	0.00	3	34.32	34.40	-3	1,707	-0.18%
2023/07/24	1	33.00	2	33.20	33.10	-1	1,648	-0.06%
2023/07/21	0	0.00	1	33.35	33.50	-1	1,654	-0.06%
2023/07/20	0	0.00	2	33.55	33.50	-2	1,685	-0.12%
2023/07/19	0	0.00	3	33.03	33.05	-3	1,689	-0.18%
2023/07/18	37	33.97	0	0.00	33.60	37	1,706	2.17%
2023/07/17	1	33.70	2	33.50	33.85	-1	1,723	-0.06%
2023/07/13	0	0.00	2	33.55	33.20	-2	1,737	-0.12%
2023/07/10	0	0.00	1	33.65	33.55	-1	1,790	-0.06%
2023/07/07	1	33.65	4	33.80	33.80	-3	1,880	-0.16%
2023/07/05	0	0.00	6	34.58	34.25	-6	1,931	-0.31%
2023/06/27	1	34.50	0.1	34.58	34.00	0.9	1,969	0.05%
2023/06/26	0	0.00	3	34.70	34.65	-3	1,985	-0.15%
2023/06/19	6	35.30	3	35.70	35.15	3	2,252	0.13%
2023/06/15	10.1	35.92	1	36.10	36.10	9.1	2,222	0.41%
2023/06/14	0	0.00	1	34.85	34.85	-1	2,120	-0.05%
2023/06/13	0	0.00	1	34.60	34.55	-1	2,129	-0.05%
2023/06/12	0	0.00	2	34.68	34.30	-2	2,137	-0.09%
2023/06/07	0	0.00	2	36.05	35.85	-2	2,202	-0.09%
2023/06/01	19	36.30	9	36.54	36.30	10	2,427	0.41%
2023/05/26	0	0.00	2	34.35	33.85	-2	2,168	-0.09%
2023/05/25	0	0.00	0	34.65	34.55	0	2,162	0.00%
2023/05/24	0	0.00	1	34.50	34.45	-1	2,169	-0.05%
2023/05/23	0	0.00	1	34.40	34.35	-1	2,181	-0.05%
2023/05/18	0	0.00	7	34.29	33.90	-7	2,163	-0.32%
2023/05/17	9	34.60	0	0.00	34.40	9	2,150	0.42%
2023/05/16	2	33.45	0	0.00	33.30	2	2,066	0.10%
2023/05/15	0	0.00	1	32.90	32.95	-1	2,069	-0.05%
2023/05/10	1	33.20	0	0.00	32.95	1	2,272	0.04%
2023/05/04	0	0.00	2	32.85	32.85	-2	2,454	-0.08%
2023/05/03	0	0.00	39	32.99	32.90	-39	2,465	-1.58%
2023/05/02	0	0.00	6	33.45	33.25	-6	2,470	-0.24%
2023/04/26	2	32.50	0	0.00	33.05	2	2,508	0.08%
2023/04/25	3	33.07	0	0.00	32.80	3	2,510	0.12%
2023/04/21	1	35.05	5	34.94	33.90	-4	2,500	-0.16%
2023/04/20	1	34.75	5	35.26	34.55	-4	2,477	-0.16%
2023/04/19	3	35.77	0	0.00	35.55	3	2,459	0.12%
2023/04/18	3	35.88	3	36.15	35.60	0	2,451	0.00%
2023/04/17	0	36.05	0	0.00	36.10	0	2,437	0.00%
2023/04/13	25	35.92	0	0.00	35.30	25	2,403	1.04%
2023/04/12	21	35.92	0	0.00	36.40	21	2,358	0.89%
2023/04/11	8	36.25	0	0.00	35.95	8	2,264	0.35%
2023/04/10	4	35.53	0	0.00	35.45	4	2,206	0.18%
2023/04/07	10	35.40	5.1	35.25	35.25	4.9	2,199	0.22%
2023/04/06	0	35.63	1	35.80	35.25	-1	2,197	-0.05%
2023/03/31	2	35.95	2.5	35.73	35.75	-0.5	2,183	-0.02%
2023/03/30	0	0.00	0	35.20	35.00	0	2,160	0.00%
2023/03/29	21	35.02	10	34.90	34.95	11	2,165	0.51%
2023/03/28	15	34.93	0	0.00	34.85	15	2,190	0.68%
2023/03/27	0	0.00	0.5	35.95	35.70	-0.5	2,200	-0.02%
2023/03/23	2.1	35.84	1	36.10	35.50	1.1	2,192	0.05%
2023/03/22	7	35.88	2	35.90	36.05	5	2,160	0.23%
2023/03/21	0	0.00	10	33.78	33.95	-10	1,963	-0.51%
2023/03/20	5	33.40	1	33.40	33.40	4	1,971	0.20%
2023/03/17	0.1	33.55	0	33.65	33.30	0	1,984	0.00%
2023/03/16	0	0.00	6	33.21	33.00	-6	1,988	-0.30%
2023/03/14	0.1	33.50	31.1	33.31	33.35	-31	2,033	-1.52%
2023/03/13	6	33.55	0	0.00	33.90	6	2,060	0.29%
2023/03/10	6	34.73	0	0.00	34.60	6	2,069	0.29%
2023/03/09	32	37.05	20	36.43	36.20	12	2,106	0.57%
2023/03/08	0	0.00	6.1	35.40	35.40	-6.1	1,971	-0.31%
2023/03/07	0.1	35.40	0	0.00	35.15	0.1	2,003	0.00%
2023/03/06	1.5	35.23	0	0.00	35.30	1.5	2,067	0.07%
2023/03/03	0	0.00	10	34.00	34.25	-10	2,117	-0.47%
2023/03/02	0	0.00	3	33.75	33.80	-3	2,315	-0.13%
2023/03/01	0	0.00	10	33.95	33.90	-10	2,427	-0.41%
2023/02/24	1	34.50	0	0.00	34.50	1	2,494	0.04%
2023/02/22	0	34.90	0	0.00	34.55	0	2,956	0.00%
2023/02/21	2	34.98	3	35.03	35.25	-1	3,111	-0.03%
2023/02/20	1	34.90	3	34.82	34.90	-2	3,128	-0.06%
2023/02/17	0	0.00	3	34.80	34.60	-3	3,221	-0.09%
2023/02/16	1	34.45	4	34.63	34.80	-3	3,251	-0.09%
2023/02/10	1	34.35	0	0.00	34.35	1	3,338	0.03%
2023/02/09	12	36.01	0	0.00	35.60	12	3,319	0.36%
2023/02/08	16	35.09	4	35.45	35.50	12	3,232	0.37%
2023/02/07	2	34.95	0	0.00	34.70	2	3,170	0.06%
2023/02/06	2	34.85	0	0.00	34.60	2	3,185	0.06%
2023/02/03	5	34.90	0	0.00	34.85	5	3,243	0.15%
2023/02/02	4	34.76	10	35.00	35.00	-6	3,273	-0.18%
2023/01/30	0	0.00	3	33.15	33.45	-3	3,197	-0.09%
2023/01/16	0	0.00	1	32.10	32.00	-1	3,186	-0.03%
2023/01/13	0.1	31.95	0	0.00	31.90	0.1	3,210	0.00%
2023/01/12	1	32.80	0	0.00	32.05	1	3,223	0.03%
2023/01/11	4	32.79	0	0.00	32.70	4	3,221	0.12%
2023/01/10	4	33.28	0	0.00	33.25	4	3,220	0.12%
2023/01/06	0	0.00	1	33.65	33.70	-1	3,247	-0.03%
2023/01/05	3	33.65	3	33.25	33.25	0	3,287	0.00%
2023/01/04	7	33.44	0	0.00	33.45	7	3,312	0.21%
2023/01/03	1	33.40	2	33.40	33.20	-1	3,342	-0.03%
2022/12/30	0	0.00	1	33.55	33.10	-1	3,352	-0.03%
2022/12/29	0	0.00	1	32.70	33.05	-1	3,426	-0.03%
2022/12/28	5	33.53	1	33.05	33.05	4	3,487	0.11%
2022/12/26	0	0.00	5	33.40	33.50	-5	3,540	-0.14%
2022/12/22	0	0.00	1	33.80	33.55	-1	3,617	-0.03%
2022/12/21	1.1	33.28	3	33.52	33.20	-1.9	3,659	-0.05%
2022/12/20	6	33.92	8	33.26	33.20	-2	3,690	-0.05%
2022/12/19	2.1	34.40	6	34.47	34.30	-3.9	3,725	-0.10%
2022/12/16	2	35.10	4	35.13	35.15	-2	3,717	-0.05%
2022/12/15	5.1	36.40	1	36.55	35.90	4.1	3,701	0.11%
2022/12/14	4	36.18	1	36.15	36.25	3	3,704	0.08%
2022/12/13	4	36.65	4	36.61	36.15	0	3,704	0.00%
2022/12/12	15	35.74	14	36.22	36.15	1	3,709	0.03%
2022/12/09	4	36.13	14	35.86	35.60	-10	3,720	-0.27%
2022/12/08	5	36.10	3	36.27	36.15	2	3,728	0.05%
2022/12/07	4	36.65	3	35.97	35.85	1	3,746	0.03%
2022/12/06	2	36.80	2	36.80	36.80	0	3,760	0.00%
2022/12/05	3	38.12	7	38.20	37.75	-4	3,791	-0.11%
2022/12/02	2	38.05	4	38.21	38.15	-2	3,785	-0.05%
2022/12/01	9	38.16	14	38.15	37.90	-5	3,769	-0.13%
2022/11/30	26	37.65	17	37.59	37.55	9	3,782	0.24%
2022/11/29	6	37.32	3	37.45	37.35	3	3,919	0.08%
2022/11/28	7	37.30	12	37.20	37.15	-5	4,200	-0.12%
2022/11/25	12	37.12	8.2	36.84	36.60	3.8	4,312	0.09%
2022/11/24	9	37.28	5	37.50	37.75	4	4,225	0.09%
2022/11/23	23	36.35	45	36.69	37.10	-22	4,034	-0.55%
2022/11/22	11.1	35.71	7	35.89	36.10	4.1	3,944	0.10%
2022/11/21	47	37.19	25	37.18	36.55	22	3,911	0.56%
2022/11/18	25	36.84	14.2	36.77	37.20	10.8	3,748	0.29%
2022/11/17	4	35.88	18	35.88	36.60	-14	3,504	-0.40%
2022/11/16	5	34.63	1	35.05	34.45	4	3,352	0.12%
2022/11/15	7	34.51	8	34.49	34.60	-1	3,335	-0.03%
2022/11/14	3	35.28	7	35.43	35.70	-4	3,262	-0.12%
2022/11/11	5	35.37	3	35.33	34.90	2	3,246	0.06%
2022/11/10	11	35.33	10	35.32	35.00	1	3,215	0.03%
2022/11/09	13	35.25	14	34.99	34.90	-1	3,216	-0.03%
2022/11/08	5	35.15	7	35.11	34.80	-2	3,309	-0.06%
2022/11/07	5	34.90	24	34.82	34.75	-19	3,335	-0.57%
2022/11/04	7	34.18	7	34.33	34.50	0	3,350	0.00%
2022/11/02	1	34.05	4	34.38	34.25	-3	3,388	-0.09%
2022/11/01	6	33.66	1	34.00	33.65	5	3,349	0.15%
2022/10/31	1	33.50	0	0.00	33.55	1	3,288	0.03%
2022/10/28	0.1	31.75	3	32.15	31.50	-2.9	3,237	-0.09%
2022/10/27	1	31.45	0	0.00	32.30	1	3,265	0.03%
2022/10/26	7	31.52	0	0.00	31.05	7	3,330	0.21%
2022/10/25	1	32.30	1	31.65	31.65	0	3,317	0.00%
2022/10/21	0	0.00	3	32.05	32.05	-3	3,337	-0.09%
2022/10/18	3	34.45	0	0.00	34.35	3	3,365	0.09%
2022/10/17	1	33.00	14	33.05	33.85	-13	3,446	-0.38%
2022/10/14	1	34.50	1	34.55	34.25	0	3,652	0.00%
2022/10/13	0	33.00	1	32.70	32.70	-1	3,893	-0.03%
2022/10/12	1	35.00	1	34.95	34.95	0	3,978	0.00%
2022/10/11	0	0.00	2	35.50	35.20	-2	4,202	-0.05%
2022/10/06	6	35.68	0	0.00	35.65	6	4,490	0.13%
2022/10/05	1.2	35.15	0	0.00	35.20	1.2	4,580	0.03%
2022/10/04	1	33.90	0	0.00	34.05	1	4,543	0.02%
2022/10/03	2	32.70	1	32.85	32.85	1	4,567	0.02%
2022/09/30	1.1	31.77	5	32.90	32.90	-3.9	4,675	-0.08%
2022/09/28	12	32.90	3	32.88	31.55	9	4,689	0.19%
2022/09/27	14	32.57	1	33.15	33.15	13	4,738	0.27%
2022/09/26	0	0.00	70	33.94	32.35	-70	4,754	-1.47%
2022/09/23	4	35.79	2	36.05	35.60	2	4,741	0.04%
2022/09/21	0	0.00	4	36.14	36.10	-4	4,766	-0.08%
2022/09/20	3	36.40	0	0.00	36.65	3	4,799	0.06%
2022/09/19	1	36.00	0	0.00	35.85	1	4,822	0.02%
2022/09/16	6	37.00	0	0.00	36.90	6	4,839	0.12%
2022/09/15	2	36.75	3	36.85	36.75	-1	4,846	-0.02%
2022/09/14	1	36.65	12	36.62	37.00	-11	4,901	-0.22%
2022/09/13	1	36.70	0	0.00	37.00	1	4,915	0.02%
2022/09/12	2	36.53	1	36.45	36.45	1	4,917	0.02%
2022/09/08	2	34.63	1	34.80	34.80	1	4,974	0.02%
2022/09/06	7.3	34.35	1	34.50	34.50	6.3	4,933	0.13%
2022/09/05	29	37.22	10	37.21	35.50	19	4,846	0.39%
2022/09/02	20	39.32	19	39.11	39.00	1	4,675	0.02%
2022/09/01	7	38.19	14	38.77	39.00	-7	4,370	-0.16%
2022/08/31	0	0.00	1	37.40	37.60	-1	4,194	-0.02%
2022/08/30	3	37.00	2	37.03	37.00	1	4,192	0.02%
2022/08/29	2.1	36.60	0	0.00	36.30	2.1	4,190	0.05%
2022/08/26	16	38.18	3	37.90	37.95	13	4,178	0.31%
2022/08/25	10	38.25	13	38.15	38.10	-3	4,158	-0.07%
2022/08/24	4	37.51	3	37.60	37.40	1	4,159	0.02%
2022/08/17	1	37.10	1	37.30	37.35	0	4,235	0.00%
2022/08/16	2	36.90	1	37.40	36.90	1	4,251	0.02%
2022/08/15	5	37.94	3	37.85	37.65	2	4,230	0.05%
2022/08/12	2	37.65	0	0.00	37.60	2	4,145	0.05%
2022/08/11	0	0.00	10	36.90	36.80	-10	4,150	-0.24%
2022/08/10	11	36.49	3	36.80	36.90	8	4,161	0.19%
2022/08/09	3	36.40	0	0.00	36.45	3	4,161	0.07%
2022/08/08	0	0.00	1	35.85	35.90	-1	4,263	-0.02%
2022/08/04	1	34.50	0	0.00	34.70	1	4,471	0.02%
2022/08/03	1.1	34.86	0	0.00	34.75	1.1	4,583	0.02%
2022/08/02	4	35.61	7	35.65	35.25	-3	4,580	-0.07%
2022/07/27	1	37.45	1	37.90	37.90	0	4,626	0.00%
2022/07/26	1.1	37.33	0	0.00	37.30	1.1	4,623	0.02%
2022/07/22	22	38.38	3	38.88	38.05	19	4,584	0.41%
2022/07/21	11	38.88	39	39.00	38.70	-28	4,537	-0.62%
2022/07/20	10	38.50	14	38.51	38.85	-4	4,345	-0.09%
2022/07/19	56	37.78	56	38.05	37.60	0	4,137	0.00%
2022/07/18	33	38.69	11	38.04	37.90	22	4,053	0.54%
2022/07/15	10	36.60	11	36.79	36.90	-1	3,826	-0.03%
2022/07/14	13	36.25	10	36.21	36.10	3	3,732	0.08%
2022/07/13	3	36.55	10	35.76	35.85	-7	3,545	-0.20%
2022/07/08	10	35.08	3	34.58	35.45	7	3,410	0.21%
2022/07/07	1	33.55	2	32.90	33.65	-1	3,297	-0.03%
2022/07/06	3	31.92	2	32.08	31.25	1	3,262	0.03%
2022/07/05	2	32.90	1	33.65	32.45	1	3,311	0.03%
2022/07/04	1	31.50	2	31.90	31.40	-1	3,245	-0.03%
2022/07/01	3	33.70	1	34.85	32.35	2	3,280	0.06%
2022/06/30	4.1	35.54	0	0.00	34.55	4.1	3,278	0.13%
2022/06/29	0	0.00	1	36.40	36.45	-1	3,276	-0.03%
2022/06/28	1	37.30	6	37.33	37.20	-5	3,312	-0.15%
2022/06/27	1	36.65	1	36.85	36.95	0	3,333	0.00%
2022/06/24	0	0.00	2	35.95	35.60	-2	3,311	-0.06%
2022/06/23	3	34.57	3	35.45	35.10	0	3,313	0.00%
2022/06/22	7	35.89	6	35.68	35.40	1	3,344	0.03%
2022/06/21	0	0.00	4	34.51	35.85	-4	3,308	-0.12%
2022/06/20	2	34.13	2	33.60	33.50	0	3,371	0.00%
2022/06/17	5	36.03	0	0.00	35.90	5	3,374	0.15%
2022/06/16	0	0.00	3	37.22	36.75	-3	3,320	-0.09%
2022/06/14	1	35.40	0	0.00	36.50	1	3,473	0.03%
2022/06/13	1	36.40	1	36.45	36.35	0	3,535	0.00%
2022/06/10	2	37.73	3	37.37	37.35	-1	3,573	-0.03%
2022/06/09	0	0.00	2	39.10	38.45	-2	3,645	-0.05%
2022/06/06	2	39.30	2	39.05	39.10	0	4,048	0.00%
2022/06/02	2	38.75	0	0.00	38.70	2	4,172	0.05%
2022/06/01	4	39.68	0	0.00	39.20	4	4,350	0.09%
2022/05/31	13	38.93	15	39.34	39.25	-2	4,399	-0.05%
2022/05/30	0	0.00	2	38.65	38.65	-2	4,472	-0.04%
2022/05/26	12	38.44	11	37.84	37.55	1	4,594	0.02%
2022/05/25	3	37.90	0	0.00	37.85	3	4,651	0.06%
2022/05/24	0	0.00	8	37.40	37.10	-8	4,870	-0.16%
2022/05/23	0	0.00	1	38.40	38.15	-1	4,994	-0.02%
2022/05/19	9	37.37	0.2	37.70	38.15	8.8	5,518	0.16%
2022/05/18	0	0.00	1	36.90	37.20	-1	5,625	-0.02%
2022/05/17	0	0.00	1	36.85	36.90	-1	5,850	-0.02%
2022/05/16	0	0.00	3	35.35	35.95	-3	6,402	-0.05%
2022/05/11	11.2	33.46	4	33.41	33.30	7.2	7,878	0.09%
2022/05/10	0	0.00	3	35.88	36.10	-3	8,643	-0.03%
2022/05/09	2.1	35.58	0	0.00	35.30	2.1	9,462	0.02%
2022/05/06	1	37.60	0	0.00	37.80	1	9,805	0.01%
2022/05/04	1	38.15	0	0.00	38.60	1	10,190	0.01%
2022/05/03	0.1	37.75	0	0.00	37.55	0.1	10,468	0.00%
2022/04/28	2	36.70	1	36.65	36.65	1	10,815	0.01%
2022/04/27	0.1	36.35	0	0.00	36.65	0.1	11,085	0.00%
2022/04/26	1	37.40	0	0.00	37.50	1	11,402	0.01%
2022/04/25	0.1	36.90	1	36.70	36.80	-0.9	11,552	-0.01%
2022/04/22	1	38.40	1	38.30	38.15	0	11,687	0.00%
2022/04/21	1.1	39.46	1	39.95	39.15	0.1	11,843	0.00%
2022/04/20	1	39.50	3	39.78	39.60	-2	11,928	-0.02%
2022/04/19	3	39.57	1	39.65	39.20	2	12,226	0.02%
2022/04/18	0.1	39.50	0	0.00	39.15	0.1	12,488	0.00%
2022/04/15	2.1	40.04	0	0.00	39.60	2.1	12,582	0.02%
2022/04/14	1	40.95	1	40.95	41.15	0	12,857	0.00%
2022/04/13	0	0.00	1	40.70	40.70	-1	13,143	-0.01%
2022/04/12	3	40.63	20	40.15	40.30	-17	13,338	-0.13%
2022/04/11	3	42.02	16	41.27	41.25	-13	13,744	-0.09%
2022/04/08	1.1	40.18	7	40.46	40.65	-5.9	13,839	-0.04%
2022/04/07	6	40.02	2	40.95	39.90	4	14,117	0.03%
2022/04/06	0.1	41.40	2	41.55	41.45	-1.9	14,439	-0.01%
2022/04/01	0	0.00	0	42.50	42.60	0	14,763	0.00%
2022/03/31	0	43.75	0	0.00	42.85	0	15,459	0.00%
2022/03/30	1	43.95	1	44.45	44.00	0	16,643	0.00%
2022/03/29	0	0.00	1	43.90	43.70	-1	17,409	-0.01%
2022/03/28	1	43.60	1	43.80	43.80	0	17,630	0.00%
2022/03/25	2	43.95	1	43.30	43.40	1	17,977	0.01%
2022/03/24	1	44.50	5	44.42	44.30	-4	18,368	-0.02%
2022/03/23	8	45.24	26	44.57	44.35	-18	19,120	-0.09%
2022/03/22	4	44.66	6	44.80	44.95	-2	20,231	-0.01%
2022/03/21	2.1	44.74	2	44.40	44.30	0.1	20,846	0.00%
2022/03/18	2	44.25	7	44.27	44.30	-5	21,826	-0.02%
2022/03/17	6	43.81	12	43.98	43.90	-6	22,655	-0.03%
2022/03/16	5	42.96	11	43.03	42.95	-6	23,313	-0.03%
2022/03/15	3.1	42.41	0	0.00	42.05	3.1	23,613	0.01%
2022/03/14	7	43.23	10	43.43	43.25	-3	24,222	-0.01%
2022/03/11	8.1	43.04	17	42.83	43.20	-8.9	24,149	-0.04%
2022/03/10	6	41.67	7	41.83	41.95	-1	24,000	0.00%
2022/03/09	12	40.49	26	40.39	41.05	-14	23,885	-0.06%
2022/03/08	11.2	39.80	1	40.15	39.65	10.2	23,756	0.04%
2022/03/07	9.2	40.89	15	40.55	40.20	-5.8	23,714	-0.02%
2022/03/04	5	43.97	2	44.15	43.50	3	23,566	0.01%
2022/03/03	17	44.83	1.2	44.76	44.75	15.8	23,534	0.07%
2022/03/02	0.1	44.00	6	44.11	45.20	-5.9	23,525	-0.03%
2022/03/01	1	44.75	5	44.70	44.75	-4	23,570	-0.02%
2022/02/25	17	44.25	3	43.83	43.25	14	23,513	0.06%
2022/02/24	12.5	44.32	4	43.76	43.20	8.5	23,457	0.04%
2022/02/23	6	46.08	20	46.24	46.20	-14	23,271	-0.06%
2022/02/22	32.5	45.75	46	45.34	46.00	-13.5	23,310	-0.06%
2022/02/21	25.2	48.18	24	47.89	47.15	1.2	23,098	0.01%
2022/02/18	23.1	47.97	2	47.90	48.25	21.1	23,167	0.09%
2022/02/17	30.2	48.63	8	48.46	48.00	22.2	23,159	0.10%
2022/02/16	34.3	50.14	117	50.57	49.00	-82.8	23,161	-0.36%	大賣/
2022/02/15	175	50.68	84.2	49.93	49.65	90.8	23,039	0.39%	大買/
2022/02/14	11	47.89	14	48.08	47.80	-3	22,403	-0.01%
2022/02/11	69.1	49.38	50	49.84	48.55	19.1	22,446	0.09%
2022/02/10	167.2	51.72	229	51.96	52.30	-61.8	21,885	-0.28%	大買/大賣/
2022/02/09	395	50.54	463	50.75	51.70	-68	21,029	-0.32%	大買/大賣/
2022/02/08	85	48.44	55	49.04	49.00	30	20,381	0.15%
2022/02/07	23	45.18	16	45.63	45.95	7	20,196	0.03%
2022/01/26	3	46.75	8	46.61	46.75	-5	19,972	-0.03%
2022/01/25	10	46.66	2	47.20	46.00	8	19,995	0.04%
2022/01/24	2	46.13	7	45.76	46.50	-5	19,805	-0.03%
2022/01/21	59	47.15	9	46.38	45.90	50	19,690	0.25%
2022/01/20	41	47.90	13	47.77	48.35	28	19,524	0.14%
2022/01/19	17	47.17	63	47.51	47.70	-46	19,284	-0.24%
2022/01/18	22	46.07	20	46.51	46.30	2	19,057	0.01%
2022/01/17	2	46.00	13	46.39	46.50	-11	18,993	-0.06%
2022/01/14	7.2	43.49	4	43.31	43.95	3.2	18,895	0.02%
2022/01/13	2	44.88	0	0.00	44.90	2	18,806	0.01%
2022/01/12	13	45.20	26	45.58	44.60	-13	18,794	-0.07%
2022/01/11	37	43.76	241	44.86	43.50	-204	18,490	-1.10%	大賣/鉅額交易
2022/01/10	11.4	45.29	19	45.15	45.80	-7.6	18,260	-0.04%
2022/01/07	25.1	45.57	323	45.15	44.40	-297.9	18,263	-1.63%	大賣/鉅額交易
2022/01/06	75.2	46.74	96	46.62	45.90	-20.9	17,962	-0.12%
2022/01/05	16	48.13	45	47.76	48.00	-29	17,676	-0.16%
2022/01/04	312.1	48.92	57	48.70	48.75	255.1	17,477	1.46%	大買/鉅額交易
2022/01/03	21	46.78	58	46.93	47.10	-37	17,049	-0.22%
2021/12/30	57	47.60	40	47.70	47.60	17	16,887	0.10%
2021/12/29	96.2	49.19	84	49.44	48.95	12.2	16,594	0.07%
2021/12/28	61.1	49.02	51	48.77	48.20	10.1	16,196	0.06%
2021/12/27	92	50.57	266.1	51.59	49.00	-174.1	15,850	-1.10%	大賣/鉅額交易
2021/12/24	376	51.21	151.6	51.23	50.80	224.4	15,156	1.48%	大買/大賣/鉅額交易
2021/12/23	499.1	48.95	425	49.38	50.00	74.1	13,928	0.53%	大買/大賣/
2021/12/22	30	47.02	29.1	47.10	47.15	0.9	13,120	0.01%
2021/12/21	115	47.19	40	46.69	46.95	75	12,893	0.58%	大買/
2021/12/20	77	47.16	118.1	47.72	46.30	-41.1	12,534	-0.33%	大賣/
2021/12/17	61.2	49.49	52	49.32	48.40	9.2	12,090	0.08%
2021/12/16	208	49.23	386.1	48.78	49.30	-178.1	11,316	-1.57%	大買/大賣/鉅額交易
2021/12/15	505.1	46.88	282.1	47.14	47.45	223	10,151	2.20%	大買/大賣/鉅額交易
2021/12/14	124	46.31	142	46.18	45.00	-18	9,617	-0.19%	大買/大賣/
2021/12/13	153.1	45.33	76	45.52	45.95	77.1	8,843	0.87%	大買/
2021/12/10	155.1	43.73	160	43.08	44.25	-4.9	8,117	-0.06%	大買/大賣/
2021/12/09	99.3	41.29	28	41.46	41.25	71.3	7,348	0.97%
2021/12/08	17	41.29	23	41.37	40.95	-6	6,968	-0.09%
2021/12/07	0	0.00	5.4	38.58	38.10	-5.4	6,278	-0.09%
2021/12/03	0	0.00	3	38.75	38.75	-3	6,272	-0.05%
2021/12/02	3	39.15	5	39.95	38.65	-2	6,312	-0.03%
2021/12/01	5	40.40	10	40.13	40.10	-5	6,393	-0.08%
2021/11/30	1	39.50	2	39.90	39.60	-1	6,357	-0.02%
2021/11/29	1	38.70	1	38.75	38.75	0	6,475	0.00%
2021/11/26	2	39.10	11	38.78	38.60	-9	6,519	-0.14%
2021/11/25	14	40.33	3	40.25	39.75	11	6,430	0.17%
2021/11/24	0	0.00	11	39.00	39.10	-11	6,303	-0.17%
2021/11/19	32	40.54	31	40.13	39.55	1	6,215	0.02%
2021/11/18	5	39.75	1	40.05	39.85	4	6,032	0.07%
2021/11/17	9	40.56	6	40.60	40.40	3	5,951	0.05%
2021/11/16	5	39.64	1	40.20	39.10	4	5,658	0.07%
2021/11/15	1	40.60	10	40.65	40.20	-9	5,529	-0.16%
2021/11/12	47	40.38	22.7	40.28	40.70	24.3	5,291	0.46%
2021/11/11	20	39.35	11	38.90	39.35	9	4,848	0.19%
2021/11/10	6	39.47	3	39.13	40.00	3	4,649	0.06%
2021/11/09	0	0.00	1	37.60	39.00	-1	4,352	-0.02%
2021/11/05	41	39.38	32	38.90	37.80	9	4,274	0.21%
2021/11/04	2	39.25	7	39.16	39.45	-5	4,121	-0.12%
2021/11/03	0	0.00	4	38.06	37.60	-4	3,964	-0.10%
2021/11/02	4	39.49	7	38.74	37.25	-3	3,931	-0.08%
2021/11/01	13	38.00	13	38.35	38.55	0	3,809	0.00%
2021/10/29	1	37.60	1	37.50	37.60	0	3,745	0.00%
2021/10/28	3	37.57	5	37.25	37.40	-2	3,780	-0.05%
2021/10/27	0	0.00	3	36.78	37.10	-3	4,085	-0.07%
2021/10/26	3	36.35	71	37.12	36.90	-68	4,264	-1.59%
2021/10/25	8	35.47	11	35.93	36.20	-3	4,228	-0.07%
2021/10/22	5	35.30	16	35.14	35.50	-11	4,427	-0.25%
2021/10/21	5	34.90	3	34.17	34.45	2	4,766	0.04%
2021/10/20	7	34.14	3	33.75	33.65	4	5,313	0.08%
2021/10/19	30	33.17	0	0.00	33.15	30	5,693	0.53%
2021/10/18	6	33.48	2	32.65	32.60	4	5,800	0.07%
2021/10/15	5	33.76	1	33.30	33.75	4	5,813	0.07%
2021/10/14	0	0.00	11	31.83	31.90	-11	5,741	-0.19%
2021/10/04	1	31.80	0	0.00	31.55	1	6,289	0.02%
2021/10/01	2	33.05	2	34.10	32.80	0	6,296	0.00%
2021/09/29	0	0.00	1	35.20	34.75	-1	6,351	-0.02%
2021/09/28	3	36.23	1	36.40	36.15	2	6,410	0.03%
2021/09/23	3	36.03	1	36.30	36.10	2	6,502	0.03%
2021/09/22	3	36.17	0	0.00	35.85	3	6,590	0.05%
2021/09/17	13	38.09	24	37.80	37.55	-11	6,746	-0.16%
2021/09/16	60	37.17	39	37.34	37.50	21	7,175	0.29%
2021/09/15	7	35.91	34	37.02	37.70	-27	7,059	-0.38%
2021/09/14	20	35.55	1	35.25	35.25	19	6,936	0.27%
2021/09/13	1	35.35	0	0.00	35.35	1	7,037	0.01%
2021/09/10	0	0.00	1	35.00	35.00	-1	7,271	-0.01%
2021/09/09	0	0.00	4	34.68	34.70	-4	7,458	-0.05%
2021/09/08	2	34.10	50	34.11	33.95	-48	7,459	-0.64%
2021/09/07	1	34.80	5	34.90	35.35	-4	7,461	-0.05%
2021/09/06	6	36.76	1	36.50	35.70	5	7,434	0.07%
2021/09/03	10	36.13	28	35.53	35.15	-18	7,347	-0.24%
2021/09/02	65	37.12	51	36.86	36.35	14	7,304	0.19%
2021/09/01	0	0.00	3	35.65	36.80	-3	7,179	-0.04%
2021/08/27	3	35.03	2	34.90	34.80	1	7,142	0.01%
2021/08/26	1	35.00	1	35.20	34.95	0	7,174	0.00%
2021/08/25	2	35.20	5	34.95	34.95	-3	7,219	-0.04%
2021/08/24	0	0.00	2	34.05	33.75	-2	7,226	-0.03%
2021/08/23	0	0.00	2	34.18	34.35	-2	7,322	-0.03%
2021/08/19	1	32.95	0	0.00	32.40	1	7,632	0.01%
2021/08/18	2	31.95	2	32.30	33.90	0	7,893	0.00%
2021/08/17	3	33.17	5	32.98	32.35	-2	7,951	-0.03%
2021/08/16	1	33.65	3	33.37	33.80	-2	7,989	-0.03%
2021/08/13	22	35.36	0	0.00	34.80	22	8,172	0.27%
2021/08/12	1	36.30	0	0.00	36.30	1	8,400	0.01%
2021/08/10	6	36.24	0	0.00	36.10	6	8,481	0.07%
2021/08/06	28	38.56	4	38.60	38.30	24	8,542	0.28%
2021/08/05	6	38.75	32	38.48	38.40	-26	8,599	-0.30%
2021/08/04	6	39.24	5	39.40	38.75	1	8,687	0.01%
2021/08/03	8	39.28	5	39.16	38.95	3	8,789	0.03%
2021/08/02	10	40.55	2	39.70	39.45	8	8,756	0.09%
2021/07/30	54	41.62	21	41.05	40.25	33	8,470	0.39%
2021/07/29	8	40.06	23	40.07	40.00	-15	8,333	-0.18%
2021/07/28	24	40.46	9.1	39.94	39.65	14.9	8,326	0.18%
2021/07/27	19	41.10	25	41.74	42.45	-6	8,163	-0.07%
2021/07/26	28.1	41.05	17	40.78	40.80	11.1	7,933	0.14%
2021/07/23	4	40.39	56.2	41.70	41.95	-52.2	7,611	-0.69%
2021/07/22	20	38.83	11	38.45	38.15	9	7,425	0.12%
2021/07/21	18	38.30	3.7	37.05	37.05	14.3	7,388	0.19%
2021/07/20	7	38.24	5	38.20	37.85	2	7,436	0.03%
2021/07/19	2	38.78	16	39.08	39.10	-14	7,483	-0.19%
2021/07/16	52	38.40	2	38.85	38.60	50	7,511	0.67%
2021/07/15	0	0.00	5	38.06	38.05	-5	7,520	-0.07%
2021/07/14	2	38.05	1	37.35	37.90	1	7,627	0.01%
2021/07/13	17.2	38.78	22	38.26	37.55	-4.8	7,756	-0.06%
2021/07/12	0	0.00	12	37.93	38.40	-12	7,716	-0.16%
2021/07/09	28	37.98	3	37.73	37.60	25	7,784	0.32%
2021/07/08	2	37.75	5	37.54	37.35	-3	8,125	-0.04%
2021/07/07	1	37.45	2	36.90	36.85	-1	8,597	-0.01%
2021/07/06	3	37.43	6	37.47	37.10	-3	9,457	-0.03%
2021/07/05	9	37.99	29.1	37.79	38.10	-20.1	9,867	-0.20%
2021/07/02	10.1	36.75	50	36.29	36.80	-39.9	10,941	-0.36%
2021/07/01	2	36.30	15	36.45	36.10	-13	11,802	-0.11%
2021/06/30	4	37.20	6	37.23	37.05	-2	12,043	-0.02%
2021/06/29	22	37.24	3	37.50	37.25	19	12,334	0.15%
2021/06/28	24	38.52	5	38.38	38.30	19	13,105	0.14%
2021/06/25	36	39.04	21	38.79	39.60	15	13,292	0.11%
2021/06/24	0	0.00	18	37.01	37.00	-18	13,701	-0.13%
2021/06/23	33	34.94	35	35.60	36.15	-2	13,580	-0.01%
2021/06/22	49	36.26	1	35.50	34.75	48	13,593	0.35%
2021/06/21	10	36.91	0	0.00	36.10	10	13,629	0.07%
2021/06/18	1	37.55	6	37.41	37.80	-5	13,500	-0.04%
2021/06/17	0	0.00	10	35.50	35.65	-10	13,350	-0.07%
2021/06/15	0	0.00	10	35.50	35.70	-10	13,499	-0.07%
2021/06/10	1	35.55	1	35.55	35.55	0	13,642	0.00%
2021/06/08	8	35.35	9	35.41	35.40	-1	13,669	-0.01%
2021/06/04	0	0.00	2	35.60	35.35	-2	13,851	-0.01%
2021/06/03	5	35.60	13	35.70	35.60	-8	13,866	-0.06%
2021/06/02	0	0.00	10	35.86	35.45	-10	13,866	-0.07%
2021/06/01	5	36.01	4	36.09	35.90	1	13,847	0.01%
2021/05/31	21	35.99	8	35.98	35.60	13	13,857	0.09%
2021/05/28	12	35.72	12	35.83	36.15	0	13,806	0.00%
2021/05/27	32.1	34.99	41	34.99	34.90	-8.9	13,667	-0.07%
2021/05/26	27	34.84	22	34.91	34.75	5	13,577	0.04%
2021/05/25	3	33.60	6	33.54	33.45	-3	13,388	-0.02%
2021/05/24	1.3	32.35	0	0.00	32.70	1.3	13,440	0.01%
2021/05/21	8	32.18	8	32.42	32.50	0	13,590	0.00%
2021/05/20	9	32.34	2	32.03	31.30	7	14,104	0.05%
2021/05/19	11	31.32	11	31.36	31.70	0	13,991	0.00%
2021/05/18	4	29.81	16	30.51	30.70	-12	14,053	-0.09%
2021/05/17	3.2	27.85	0	0.00	27.95	3.2	14,071	0.02%
2021/05/14	3	31.03	0	0.00	30.40	3	14,074	0.02%
2021/05/13	1	30.10	31	28.49	30.50	-30	14,115	-0.21%
2021/05/12	10	30.46	26	30.86	30.35	-16	14,233	-0.11%
2021/05/11	4	33.94	6	34.05	33.40	-2	14,219	-0.01%
2021/05/10	22	37.44	5	37.00	37.10	17	14,392	0.12%
2021/05/07	0	0.00	8	37.83	38.40	-8	15,048	-0.05%
2021/05/06	1.1	36.79	31	36.18	36.10	-29.9	16,458	-0.18%
2021/05/05	0	0.00	1	37.05	37.05	-1	17,275	-0.01%
2021/05/04	14.4	37.05	3	38.25	36.20	11.4	17,441	0.07%
2021/05/03	18	38.92	10	38.66	38.40	8	17,497	0.05%
2021/04/29	24	43.39	15	42.65	42.35	9	17,343	0.05%
2021/04/28	6	43.19	29	43.26	43.55	-23	17,050	-0.13%
2021/04/27	22	41.64	13	41.48	41.10	9	16,839	0.05%
2021/04/26	17	41.89	12	41.57	41.50	5	16,783	0.03%
2021/04/23	4	41.29	20	41.65	41.55	-16	16,738	-0.10%
2021/04/22	22	41.86	16	41.09	40.40	6	16,735	0.04%
2021/04/21	9	42.47	16	42.50	42.50	-7	16,630	-0.04%
2021/04/20	3	42.30	4	43.45	43.10	-1	16,625	-0.01%
2021/04/19	8	42.73	53	42.93	42.45	-45	17,382	-0.26%
2021/04/16	12	43.60	17.4	43.35	43.25	-5.4	17,664	-0.03%
2021/04/15	13	43.64	3	43.58	42.90	10	17,593	0.06%
2021/04/14	104	43.88	52	42.40	43.00	52	17,457	0.30%	大買/
2021/04/13	37.1	45.48	111	45.42	44.65	-73.9	17,139	-0.43%	大賣/
2021/04/12	193	46.70	67	47.36	46.80	126	16,746	0.75%	大買/鉅額交易
2021/04/09	43	44.03	112	43.65	44.15	-69	15,904	-0.43%	大賣/
2021/04/08	112	45.50	108	45.92	44.20	4	15,471	0.03%	大買/大賣/
2021/04/07	233	41.90	184.4	42.19	43.80	48.6	14,349	0.34%	大買/大賣/
2021/04/06	48	39.41	44	39.42	39.85	4	13,508	0.03%
2021/04/01	88	39.15	30.1	39.18	38.90	57.9	13,292	0.44%
2021/03/31	88	38.93	116	39.32	39.20	-28	13,098	-0.21%	大賣/
2021/03/30	35	37.58	6	37.75	37.65	29	12,370	0.23%
2021/03/29	174	38.32	219	38.75	37.75	-45	12,029	-0.37%	大買/大賣/
2021/03/26	4	35.80	20	36.13	36.05	-16	11,143	-0.14%
2021/03/25	3	36.17	5	36.34	35.95	-2	11,190	-0.02%
2021/03/24	71	36.48	31.4	36.44	36.60	39.6	11,189	0.35%
2021/03/23	18	36.29	3	36.20	35.95	15	11,121	0.13%
2021/03/22	3	35.37	10	35.34	35.40	-7	11,107	-0.06%
2021/03/19	0	0.00	20	35.97	35.70	-20	11,227	-0.18%
2021/03/18	2	36.23	9	36.83	36.30	-7	11,279	-0.06%
2021/03/17	4	35.85	0	0.00	35.90	4	11,293	0.04%
2021/03/16	12	37.05	10	36.39	36.05	2	11,535	0.02%
2021/03/15	0	0.00	42	36.00	35.90	-42	11,746	-0.36%
2021/03/12	6	35.80	3	35.75	35.75	3	12,316	0.02%
2021/03/11	7	36.23	8	36.40	36.00	-1	12,967	-0.01%
2021/03/10	0	0.00	1	34.65	34.50	-1	13,130	-0.01%
2021/03/08	3	34.77	0	0.00	34.55	3	13,125	0.02%
2021/03/05	3	35.32	1	35.35	34.75	2	13,101	0.02%
2021/03/02	11	34.75	4	35.73	34.65	7	13,034	0.05%
2021/02/26	14	35.43	0	0.00	35.55	14	13,041	0.11%
2021/02/25	32	35.47	28	35.84	35.40	4	12,988	0.03%
2021/02/24	43	35.92	14	36.34	35.80	29	12,903	0.22%
2021/02/23	21	37.18	11	37.16	36.65	10	12,757	0.08%
2021/02/22	21	37.65	53	38.03	38.55	-32	12,540	-0.26%
2021/02/19	6	35.07	0	0.00	36.15	6	11,822	0.05%
2021/02/18	21	34.69	1	34.70	34.95	20	11,665	0.17%
2021/02/17	1	33.80	0	0.00	33.90	1	11,546	0.01%
2021/02/05	1	33.70	12	33.80	33.60	-11	11,443	-0.10%
2021/02/04	6	34.44	4	35.03	34.30	2	11,367	0.02%
2021/02/03	17	35.68	10	35.29	35.30	7	11,261	0.06%
2021/02/02	17	34.27	13	34.43	34.65	4	11,042	0.04%
2021/02/01	8	35.96	18	35.09	34.75	-10	10,865	-0.09%
2021/01/29	39	36.60	67.1	36.55	35.35	-28.1	10,547	-0.27%
2021/01/28	102.1	37.95	86	37.93	37.95	16.1	9,839	0.16%	大買/
2021/01/27	67	35.34	33	35.40	35.95	34	8,352	0.41%
2021/01/26	13	33.61	17	33.17	32.70	-4	7,444	-0.05%
2021/01/22	2	32.10	8.1	32.15	32.55	-6.1	6,971	-0.09%
2021/01/21	1	31.45	7	31.94	31.45	-6	6,933	-0.09%
2021/01/20	2	31.50	20	32.00	31.20	-18	6,893	-0.26%
2021/01/19	3	33.15	8	33.00	32.65	-5	6,809	-0.07%
2021/01/18	5	32.82	0	0.00	32.80	5	6,793	0.07%
2021/01/15	11	32.93	70	33.05	32.80	-59	6,744	-0.87%
2021/01/14	9	34.43	2	34.25	34.20	7	6,635	0.11%
2021/01/13	14	34.79	20	34.72	34.50	-6	6,569	-0.09%
2021/01/12	85	36.83	131	37.10	34.50	-46	6,470	-0.71%	大賣/
2021/01/11	121	35.57	62	35.85	36.40	59	5,694	1.04%	大買/
2021/01/07	0	0.00	40	32.41	32.50	-40	5,190	-0.77%
2021/01/06	2	33.20	12	32.84	32.30	-10	5,173	-0.19%
2021/01/05	65	34.50	55	34.22	34.00	10	5,080	0.20%
2021/01/04	3	33.72	0.3	33.30	33.30	2.7	4,976	0.05%
2020/12/31	2	34.13	1	34.00	33.80	1	4,921	0.02%
2020/12/30	2	33.90	2	34.03	33.95	0	4,877	0.00%
2020/12/29	0	0.00	3	34.03	33.50	-3	4,841	-0.06%
2020/12/28	7	34.03	1	34.05	33.80	6	4,776	0.13%
2020/12/25	11.1	34.07	3	34.63	34.70	8.1	4,683	0.17%
2020/12/24	13.1	34.11	15	34.18	33.75	-1.9	4,533	-0.04%
2020/12/23	1.1	32.47	0.7	32.60	32.70	0.4	4,381	0.01%
2020/12/22	2	32.68	2	32.90	31.70	0	4,354	0.00%
2020/12/21	1	32.55	4	32.60	33.10	-3	4,288	-0.07%
2020/12/18	4	34.20	4	33.53	33.20	0	4,218	0.00%
2020/12/17	0	0.00	16	33.35	33.85	-16	4,162	-0.38%
2020/12/16	103	34.15	95	33.97	34.25	8	4,121	0.19%	大買/
2020/12/15	81	33.82	77	33.83	33.55	4	4,030	0.10%
2020/12/14	2	34.05	6.3	33.80	33.60	-4.3	3,867	-0.11%
2020/12/11	13	34.53	11	34.82	34.30	2	3,777	0.05%
2020/12/10	54	35.96	53	35.55	35.50	1	3,620	0.03%
2020/12/09	71	36.12	35	36.38	36.10	36	3,342	1.08%
2020/12/08	73.1	34.61	77	33.86	35.45	-3.9	2,996	-0.13%
2020/12/07	272.1	32.91	172	33.06	33.35	100.1	2,417	4.14%	大買/大賣/
2020/12/04	52.1	29.17	46	29.80	30.85	6.1	1,709	0.36%
2020/12/03	6	27.96	1	28.05	28.05	5	1,334	0.37%
2020/12/02	1	28.00	1	27.85	27.70	0	1,309	0.00%
2020/12/01	1	27.50	0	0.00	27.70	1	1,279	0.08%
2020/11/30	5	27.80	4	28.03	27.70	1	1,278	0.08%
2020/11/27	1	27.40	4	27.43	27.35	-3	1,236	-0.24%
2020/11/25	6	27.84	3	27.60	27.10	3	1,191	0.25%
2020/11/20	1.3	26.80	0	0.00	26.75	1.3	1,105	0.12%
2020/11/18	4	26.65	5	27.00	26.90	-1	1,105	-0.09%
2020/11/09	10	25.95	0	0.00	26.00	10	1,120	0.89%
2020/10/26	4	27.30	1	27.15	27.15	3	1,588	0.19%
2020/10/23	1	27.55	11	27.50	27.75	-10	1,600	-0.62%
2020/10/22	4	26.85	0	0.00	26.85	4	1,595	0.25%
2020/10/21	0	0.00	31	27.25	26.95	-31	1,606	-1.93%
2020/10/20	0	0.00	3	26.90	26.90	-3	1,617	-0.19%
2020/10/19	11	27.58	1	28.20	27.20	10	1,614	0.62%
2020/10/12	5	26.40	0	0.00	26.35	5	1,585	0.32%
2020/10/08	0	0.00	0.5	25.80	25.80	-0.5	1,611	-0.03%
2020/10/07	0	0.00	7	26.09	26.25	-7	1,636	-0.43%
2020/10/06	0	0.00	5	26.05	25.90	-5	1,671	-0.30%
2020/09/29	2	25.20	0	0.00	25.25	2	2,108	0.09%
2020/09/28	10	25.30	0	0.00	25.20	10	2,309	0.43%
2020/09/25	3	25.37	1	25.00	24.90	2	2,337	0.09%
2020/09/24	1	25.65	0	0.00	25.15	1	2,351	0.04%
2020/09/23	1	26.50	0	0.00	26.15	1	2,342	0.04%
2020/09/22	0	0.00	1	27.05	27.05	-1	2,335	-0.04%
2020/09/21	0	0.00	1	27.15	27.25	-1	2,323	-0.04%
2020/09/18	1	27.05	0	0.00	26.80	1	2,315	0.04%
2020/09/16	1	26.55	0	0.00	26.40	1	2,360	0.04%
2020/09/14	30	27.16	0	0.00	26.95	30	2,391	1.25%
2020/09/09	1	26.35	0	0.00	26.90	1	2,747	0.04%
2020/09/08	0	0.00	2	26.78	26.70	-2	2,759	-0.07%
2020/09/04	0	0.00	4	26.55	26.65	-4	2,786	-0.14%
2020/09/03	3	26.90	0	0.00	26.80	3	2,797	0.11%
2020/09/02	0	0.00	2	26.63	26.85	-2	2,793	-0.07%
2020/08/26	0	0.00	1	26.25	26.10	-1	2,883	-0.03%
2020/08/21	0	0.00	10	25.45	25.45	-10	2,971	-0.34%
2020/08/20	1	25.00	0	0.00	25.05	1	3,113	0.03%
2020/08/19	0	0.00	4	26.25	26.25	-4	3,101	-0.13%
2020/08/13	0	0.00	5	26.85	26.70	-5	3,226	-0.15%
2020/08/12	0	0.00	3	26.90	26.80	-3	3,234	-0.09%
2020/08/11	0	0.00	8	26.96	27.00	-8	3,239	-0.25%
2020/08/10	1	27.60	5	27.45	27.20	-4	3,213	-0.12%
2020/08/07	5	27.78	4	27.66	28.20	1	3,177	0.03%
2020/08/05	11	27.50	22	27.93	27.85	-11	3,221	-0.34%
2020/08/04	16	27.79	0	0.00	27.55	16	3,266	0.49%
2020/07/31	2	27.00	3	27.00	27.40	-1	3,193	-0.03%
2020/07/30	3	27.90	13	28.21	27.15	-10	3,184	-0.31%
2020/07/29	0	0.00	0	26.50	26.60	0	3,041	0.00%
2020/07/28	1	25.65	10	25.90	25.25	-9	3,017	-0.30%
2020/07/27	0	0.00	5	26.20	26.00	-5	2,996	-0.17%
2020/07/24	1	26.20	0	0.00	26.15	1	2,989	0.03%
2020/07/23	3	26.90	10	27.15	27.10	-7	2,973	-0.24%
2020/07/22	2	27.00	0	0.00	26.90	2	2,966	0.07%
2020/07/17	2	26.80	1	27.10	26.60	1	2,894	0.03%
2020/07/15	0	0.00	2	26.90	26.90	-2	2,850	-0.07%
2020/07/14	0	0.00	1	27.20	26.70	-1	2,821	-0.04%
2020/07/13	4	27.40	2	27.10	27.05	2	2,795	0.07%
2020/07/10	0	0.00	10	27.65	27.30	-10	2,780	-0.36%
2020/07/09	70	28.74	17	28.90	28.80	53	2,671	1.98%
2020/07/08	12	27.59	17	27.74	27.50	-5	2,496	-0.20%
2020/07/07	20	26.73	5	26.83	26.80	15	2,352	0.64%
2020/07/06	7	26.14	8	25.97	25.90	-1	2,157	-0.05%
2020/06/18	8	25.91	12.7	25.92	25.70	-4.7	1,953	-0.24%
2020/06/17	31	26.60	20	26.73	26.30	11	1,900	0.58%
2020/06/16	1	25.35	7	25.23	25.40	-6	1,617	-0.37%
2020/06/15	0	0.00	1	24.45	23.85	-1	1,603	-0.06%
2020/06/12	1	23.00	0	0.00	24.30	1	1,603	0.06%
2020/06/11	0	0.00	1	23.70	23.65	-1	1,600	-0.06%
2020/06/10	3	24.10	1	24.35	24.15	2	1,602	0.12%
2020/06/09	0	0.00	2	24.50	24.45	-2	1,639	-0.12%
2020/06/08	2	25.48	1	25.50	24.80	1	1,657	0.06%
2020/06/05	0	24.90	0	0.00	25.00	0	1,634	0.00%
2020/06/01	0	0.00	4	24.23	24.20	-4	1,584	-0.25%
2020/05/29	4	24.26	1	24.20	24.20	3	1,551	0.19%
2020/05/28	5	24.30	8	24.08	23.60	-3	1,528	-0.20%
2020/05/27	23	24.68	14	24.83	24.25	9	1,502	0.60%
2020/05/25	0	0.00	1	23.05	23.00	-1	1,348	-0.07%
2020/05/21	3	23.40	0	0.00	23.80	3	1,319	0.23%
2020/05/20	6	23.08	20	23.31	23.00	-14	1,287	-1.09%
2020/05/19	0	0.00	2	22.15	22.35	-2	1,180	-0.17%
2020/05/14	10	22.60	0	0.00	21.80	10	1,146	0.87%
2020/05/13	4	22.29	0	0.00	22.30	4	1,122	0.36%
2020/05/12	3	22.05	2	22.53	22.40	1	1,103	0.09%
2020/05/11	6	21.78	6	21.25	22.40	0	1,015	0.00%
2020/05/08	0	0.00	15	19.85	20.40	-15	931	-1.61%
2020/05/05	3	19.47	5	19.71	19.65	-2	895	-0.22%
2020/04/30	5	19.45	1	19.45	19.45	4	876	0.46%
2020/04/29	10	19.45	2	19.35	19.40	8	921	0.87%
2020/04/27	2	18.90	0	0.00	18.80	2	956	0.21%
2020/04/23	3	18.17	0	0.00	18.15	3	964	0.31%
2020/04/21	1	17.70	4	17.80	17.65	-3	967	-0.31%
2020/04/07	0	0.00	2	18.15	18.10	-2	926	-0.22%
2020/04/06	0	18.30	0	0.00	18.00	0	927	0.00%
2020/04/01	2	17.65	1	17.50	17.55	1	929	0.11%
2020/03/31	0	17.50	1	17.15	17.15	-1	931	-0.11%
2020/03/25	0	17.30	0	0.00	17.25	0	933	0.00%
2020/03/23	0	0.00	1	16.90	16.50	-1	1,015	-0.10%
2020/03/20	2	16.60	2	16.90	17.30	0	1,023	0.00%
2020/03/19	1	15.60	3	16.15	16.60	-2	995	-0.20%
2020/03/17	1	16.55	0	0.00	17.20	1	963	0.10%
2020/03/16	1	17.70	0	0.00	17.65	1	949	0.11%
2020/03/12	1	18.90	3	19.02	18.05	-2	880	-0.23%
2020/03/11	1	19.80	0	0.00	19.60	1	851	0.12%
2020/03/10	3	19.53	0	0.00	19.90	3	849	0.35%
2020/03/09	7	19.88	0	0.00	19.80	7	833	0.84%
2020/03/06	1	20.65	2	20.65	20.65	-1	816	-0.12%
2020/03/04	1	20.45	1	20.80	20.80	0	814	0.00%
2020/03/03	2	21.00	4	21.10	20.65	-2	815	-0.25%
2020/03/02	3	20.15	0	0.00	20.35	3	814	0.37%
2020/02/27	0	0.00	4	20.35	20.30	-4	808	-0.49%
2020/02/25	0	0.00	1.5	20.97	21.05	-1.5	796	-0.19%
2020/02/19	0	0.00	2	21.35	21.40	-2	808	-0.25%
2020/02/14	0	0.00	2	21.25	21.10	-2	823	-0.24%
2020/02/12	0	21.25	0	0.00	21.25	0	834	0.00%
2020/02/06	3	21.40	0	0.00	21.65	3	856	0.35%
2020/02/05	2	21.25	0	0.00	21.25	2	856	0.23%
2020/02/04	2	21.60	2	21.40	21.60	0	848	0.00%
2020/02/03	2	19.55	3	21.20	21.20	-1	829	-0.12%
2020/01/31	8	20.16	0	0.00	20.55	8	782	1.02%
2020/01/30	3	20.90	0	0.00	20.55	3	773	0.39%
2020/01/20	3	22.77	0	0.00	22.80	3	744	0.40%
2020/01/14	1	23.00	1	23.35	23.05	0	732	0.00%
2020/01/13	1	22.90	0	0.00	22.95	1	723	0.14%
2020/01/09	1	23.05	0	0.00	22.95	1	724	0.14%
2020/01/08	2	23.05	2	23.03	22.85	0	723	0.00%
2020/01/06	1	23.75	0	0.00	23.50	1	722	0.14%
2020/01/03	0	0.00	6	24.00	23.85	-6	719	-0.83%
2019/12/25	0	0.00	2	24.15	24.10	-2	698	-0.29%
2019/12/23	2	24.60	13	24.67	24.30	-11	704	-1.56%
2019/12/20	2	24.70	0	0.00	24.30	2	699	0.29%
2019/12/19	1	24.45	0.7	24.45	24.45	0.3	705	0.04%
2019/12/18	2	24.30	1	24.60	24.70	1	738	0.14%
2019/12/12	10	24.00	5	24.16	23.60	5	725	0.69%
2019/12/11	0	0.00	1	23.25	23.20	-1	690	-0.14%
2019/12/06	4	23.20	14	23.15	23.20	-10	696	-1.44%
2019/11/29	0	0.00	1	23.10	23.05	-1	730	-0.14%
2019/11/27	0	0.00	5	23.42	23.40	-5	783	-0.64%
2019/11/21	10	23.23	0	0.00	23.15	10	794	1.26%
2019/11/18	1	22.95	0	0.00	22.90	1	788	0.13%
2019/11/15	0	0.00	15	22.93	22.85	-15	792	-1.89%
2019/11/14	7	22.60	3	22.65	22.70	4	790	0.50%
2019/11/13	2	23.10	0	0.00	22.95	2	788	0.25%
2019/11/12	0	0.00	1	23.50	23.05	-1	787	-0.13%
2019/11/05	0	0.00	7	23.74	23.80	-7	772	-0.91%
2019/10/31	0	0.00	1	23.50	23.50	-1	804	-0.12%
2019/10/30	0	0.00	11	23.66	23.55	-11	817	-1.35%
2019/10/29	0	0.00	5	23.60	23.60	-5	825	-0.61%
2019/10/28	0	0.00	5	23.90	23.90	-5	865	-0.58%
2019/10/22	0	0.00	5	24.10	23.95	-5	920	-0.54%
2019/10/14	0	0.00	0	23.50	23.50	0	1,030	0.00%
2019/10/01	5	24.70	0	0.00	24.60	5	1,215	0.41%
2019/09/26	0	0.00	7	24.95	24.90	-7	1,223	-0.57%
2019/09/20	1	25.30	0	0.00	25.10	1	1,197	0.08%
2019/09/18	0	0.00	5	24.75	25.20	-5	1,149	-0.44%
2019/09/16	5	24.85	0	0.00	24.90	5	1,124	0.44%
2019/09/05	0	0.00	10	25.00	25.00	-10	1,159	-0.86%
2019/08/30	10	25.25	0	0.00	25.00	10	1,189	0.84%
2019/08/29	0	0.00	2	24.65	24.65	-2	1,154	-0.17%
2019/08/23	2	24.25	0	0.00	24.20	2	1,198	0.17%
2019/08/22	0	0.00	13	24.54	24.20	-13	1,201	-1.08%
2019/08/20	4	24.18	5	24.02	23.80	-1	1,200	-0.08%
2019/08/19	5	23.80	0	0.00	23.80	5	1,224	0.41%
2019/08/15	0	0.00	8	22.99	23.00	-8	1,231	-0.65%
2019/08/12	5	23.40	1	23.20	23.40	4	1,265	0.32%
2019/08/06	7	22.56	0	0.00	23.55	7	1,283	0.55%
2019/08/05	2	23.70	0	0.00	23.40	2	1,304	0.15%
2019/07/30	5	25.58	3	25.30	25.30	2	1,360	0.15%
2019/07/26	0	0.00	0	25.30	25.45	0	1,381	0.00%
2019/07/22	0	0.00	3	24.85	24.95	-3	1,420	-0.21%
2019/07/18	8	25.54	7	25.24	25.15	1	1,472	0.07%
2019/07/17	0	0.00	1	24.80	24.90	-1	1,449	-0.07%
2019/07/16	0	0.00	1	24.65	24.65	-1	1,467	-0.07%
2019/07/15	0	0.00	1	24.70	24.75	-1	1,476	-0.07%
2019/07/12	0	0.00	2	24.85	24.85	-2	1,514	-0.13%
2019/07/11	1	24.80	1	24.70	24.70	0	1,636	0.00%
2019/07/10	3	25.18	13	25.00	25.25	-10	1,603	-0.62%
2019/07/08	3	26.70	0	0.00	26.55	3	1,568	0.19%
2019/07/02	0	0.00	2	26.43	26.45	-2	1,999	-0.10%
2019/06/24	0	0.00	1	26.00	26.30	-1	2,134	-0.05%
2019/06/21	1	26.25	1	26.25	25.95	0	2,156	0.00%
2019/06/20	1	26.05	0	0.00	26.10	1	2,191	0.05%
2019/06/17	0	0.00	11	25.62	25.80	-11	2,538	-0.43%
2019/06/14	0	0.00	1	25.60	25.15	-1	2,704	-0.04%
2019/06/13	1	25.55	5	25.85	25.45	-4	2,782	-0.14%
2019/06/11	7	25.18	0	0.00	25.60	7	2,948	0.24%
2019/06/10	10	25.35	1	25.20	25.25	9	2,941	0.31%
2019/06/06	3	25.00	0	0.00	24.95	3	2,953	0.10%
2019/06/05	1	25.10	6	25.10	24.95	-5	2,954	-0.17%
2019/06/04	0	0.00	4	24.65	24.70	-4	2,957	-0.14%
2019/06/03	7	24.57	0	0.00	24.60	7	2,982	0.23%
2019/05/30	1	24.90	0	24.90	24.90	1	3,020	0.03%
2019/05/28	0	0.00	1	24.85	24.85	-1	3,070	-0.03%
2019/05/24	0	0.00	1	24.45	24.55	-1	3,147	-0.03%
2019/05/21	0	0.00	10	24.15	24.30	-10	3,476	-0.29%
2019/05/20	0	0.00	2	23.55	23.50	-2	3,618	-0.06%
2019/05/17	9	23.77	8	23.80	23.60	1	3,687	0.03%
2019/05/15	1	24.70	0	0.00	24.80	1	3,717	0.03%
2019/05/14	0	0.00	11	24.05	24.50	-11	3,740	-0.29%
2019/05/13	2	24.05	3	24.40	24.05	-1	3,837	-0.03%
2019/05/10	10	24.90	10	25.70	25.00	0	3,879	0.00%
2019/05/09	11	25.20	15	25.13	25.35	-4	3,865	-0.10%
2019/05/06	0	0.00	15	26.90	26.60	-15	3,879	-0.39%
2019/05/03	0	0.00	12	27.62	27.75	-12	3,857	-0.31%
2019/05/02	2	26.90	2	27.05	26.85	0	3,842	0.00%
2019/04/30	0	0.00	20	26.64	26.80	-20	3,877	-0.52%
2019/04/29	7	26.84	0	0.00	26.75	7	3,898	0.18%
2019/04/26	0	0.00	12	27.68	27.35	-12	3,912	-0.31%
2019/04/25	5	28.20	1	28.20	28.10	4	3,914	0.10%
2019/04/24	1	28.75	5	28.35	28.30	-4	3,914	-0.10%
2019/04/23	0	0.00	2	28.25	28.15	-2	3,880	-0.05%
2019/04/22	11	28.04	5	28.15	28.10	6	3,878	0.15%
2019/04/17	39	28.93	42	28.57	28.25	-3	4,037	-0.07%
2019/04/16	5	27.98	1	27.70	27.80	4	4,005	0.10%
2019/04/15	1	27.80	1	27.80	27.90	0	4,106	0.00%
2019/04/12	1	27.50	0	0.00	27.50	1	4,099	0.02%
2019/04/10	1	28.80	6	28.78	28.80	-5	4,000	-0.12%
2019/04/09	33	29.73	31	29.38	28.90	2	3,968	0.05%
2019/04/08	1	28.45	8	28.19	28.35	-7	3,715	-0.19%
2019/04/03	5	27.95	0	0.00	27.95	5	3,667	0.14%
2019/04/02	0	0.00	2	27.95	27.90	-2	3,661	-0.05%
2019/04/01	2	28.20	5	28.13	27.80	-3	3,650	-0.08%
2019/03/29	2	27.80	4	27.73	27.75	-2	3,617	-0.06%
2019/03/28	9	28.12	0	0.00	27.90	9	3,627	0.25%
2019/03/27	0.4	27.40	0	0.00	27.45	0.4	3,592	0.01%
2019/03/26	0.4	27.50	0	0.00	27.60	0.4	3,642	0.01%
2019/03/25	0	0.00	3	27.50	27.40	-3	3,670	-0.08%
2019/03/22	3.3	28.75	4	28.61	28.40	-0.7	3,676	-0.02%
2019/03/21	6	29.00	15	28.85	28.85	-9	3,572	-0.25%
2019/03/20	5	28.71	13	28.57	28.30	-8	3,471	-0.23%
2019/03/19	45	28.75	1	29.10	28.25	44	3,457	1.27%
2019/03/18	3	27.72	6	28.08	28.10	-3	3,387	-0.09%
2019/03/15	0.3	27.40	4	28.00	27.40	-3.7	3,381	-0.11%
2019/03/14	4	27.74	12	27.96	27.80	-8	3,480	-0.23%
2019/03/13	0.3	26.70	0	0.00	26.90	0.3	3,482	0.01%
2019/03/12	0.3	26.85	3	26.85	26.85	-2.7	3,600	-0.07%
2019/03/11	0.1	26.55	0	0.00	26.55	0.1	3,649	0.00%
2019/03/08	6	26.72	0	0.00	26.70	6	3,831	0.16%
2019/03/07	12	27.54	3	27.70	26.95	9	3,885	0.23%
2019/03/06	1	27.70	0	0.00	27.65	1	3,936	0.03%
2019/03/05	6	27.80	15	27.67	27.85	-9	3,999	-0.23%
2019/03/04	0	0.00	15	27.16	27.25	-15	4,187	-0.36%
2019/02/27	0	0.00	15	27.37	27.20	-15	4,200	-0.36%
2019/02/26	0	0.00	6	28.08	27.50	-6	4,250	-0.14%
2019/02/25	1	28.20	0	0.00	27.95	1	4,521	0.02%
2019/02/21	55	28.46	67	28.27	28.00	-12	4,527	-0.27%
2019/02/20	2	27.80	5	27.55	27.30	-3	4,326	-0.07%
2019/02/19	22	27.99	0	0.00	27.60	22	4,507	0.49%
2019/02/18	1	27.15	1	27.80	27.90	0	4,475	0.00%
2019/02/14	0	0.00	4	27.45	27.30	-4	4,490	-0.09%
2019/02/12	5	27.83	1	27.70	27.60	4	4,515	0.09%
2019/02/11	0	0.00	1.2	27.08	27.30	-1.2	4,541	-0.03%
2019/01/29	0	0.00	22	26.44	26.30	-22	4,885	-0.45%
2019/01/25	14	26.62	0	0.00	26.30	14	5,320	0.26%
2019/01/24	0	26.20	0	0.00	26.20	0	5,390	0.00%
2019/01/22	1	26.35	12	26.35	26.85	-11	5,552	-0.20%
2019/01/21	0	0.00	15	26.40	26.35	-15	5,834	-0.26%
2019/01/18	0	0.00	40	26.29	26.55	-40	5,995	-0.67%
2019/01/17	11	26.62	15	26.55	26.05	-4	6,133	-0.07%
2019/01/15	0	0.00	4	25.95	26.00	-4	6,576	-0.06%
2019/01/14	0	0.00	8	25.66	25.70	-8	6,601	-0.12%
2019/01/11	2	26.50	1	26.75	26.15	1	6,606	0.02%
2019/01/10	40	27.29	13	27.15	27.10	27	6,564	0.41%
2019/01/09	6	26.98	17	26.73	26.95	-11	6,476	-0.17%
2019/01/08	49	26.36	7	26.41	26.45	42	6,428	0.65%
2019/01/07	10	25.60	34	25.61	26.05	-24	6,372	-0.38%
2019/01/04	10	24.00	40	23.76	24.20	-30	6,355	-0.47%
2019/01/03	0	0.00	5	24.45	24.20	-5	6,388	-0.08%
2019/01/02	0	0.00	11	24.90	24.55	-11	6,434	-0.17%
2018/12/28	30	24.75	0	0.00	24.70	30	6,468	0.46%
2018/12/25	0	0.00	4	24.75	24.75	-4	6,622	-0.06%
2018/12/22	0	0.00	2	25.10	25.05	-2	6,669	-0.03%
2018/12/21	0	0.00	36	24.82	25.15	-36	6,689	-0.54%
2018/12/20	11	25.58	31	25.42	24.95	-20	6,682	-0.30%
2018/12/19	10	25.80	17	25.60	25.50	-7	6,663	-0.11%
2018/12/18	11	26.15	0	0.00	26.00	11	6,619	0.17%
2018/12/17	3	27.15	13	27.29	26.80	-10	6,612	-0.15%
2018/12/14	5	26.95	0	0.00	26.85	5	6,593	0.08%
2018/12/13	1	27.45	0	0.00	27.25	1	6,581	0.02%
2018/12/12	15	27.58	0	0.00	27.70	15	6,589	0.23%
2018/12/11	6	27.32	3.1	27.15	27.25	2.9	6,523	0.04%
2018/12/10	10	26.40	18	26.48	26.35	-8	6,441	-0.12%
2018/12/07	28	27.64	24	27.53	27.35	4	6,387	0.06%
2018/12/06	1	26.20	13	26.50	26.80	-12	6,273	-0.19%
2018/12/05	11	27.08	30	27.73	27.80	-19	6,196	-0.31%
2018/12/04	25	27.60	0	0.00	27.50	25	6,167	0.41%
2018/12/03	15	28.13	48	28.33	28.20	-33	6,179	-0.53%
2018/11/30	4	26.43	12	26.79	27.20	-8	6,018	-0.13%
2018/11/29	25	27.07	12	26.85	26.25	13	5,961	0.22%
2018/11/28	57	26.61	1	26.70	26.70	56	5,913	0.95%
2018/11/27	48	26.43	30	26.55	26.95	18	5,885	0.31%
2018/11/26	1	25.00	15	25.27	25.35	-14	5,660	-0.25%
2018/11/23	15	25.07	15	25.77	24.95	0	5,664	0.00%
2018/11/22	19	25.65	33	26.43	25.45	-14	5,615	-0.25%
2018/11/21	10	25.36	13	25.02	25.25	-3	5,346	-0.06%
2018/11/20	10	25.29	7	25.36	25.20	3	5,341	0.06%
2018/11/19	47	25.28	6	25.36	25.35	41	5,317	0.77%
2018/11/16	42	25.55	39	25.63	25.10	3	5,284	0.06%
2018/11/15	19	24.37	21	24.38	24.90	-2	5,125	-0.04%
2018/11/14	24	24.58	6	24.62	24.70	18	5,058	0.36%
2018/11/13	18	23.30	4	23.93	24.00	14	5,101	0.27%
2018/11/12	38	23.74	7	23.81	23.75	31	5,127	0.60%
2018/11/09	4	24.55	4	24.38	24.25	0	5,171	0.00%
2018/11/08	60	25.00	27	24.61	24.40	33	5,254	0.63%
2018/11/07	33	24.85	31	24.91	24.85	2	5,178	0.04%
2018/11/06	59	24.59	100	24.92	24.30	-41	5,222	-0.79%
2018/11/05	18	24.54	68	24.54	24.30	-50	5,064	-0.99%
2018/11/02	58	24.81	46	24.16	25.05	12	4,931	0.24%
2018/11/01	0	0.00	22	23.04	22.80	-22	4,761	-0.46%
2018/10/30	20	22.10	1	21.90	21.85	19	4,709	0.40%
2018/10/29	126	23.49	14	22.96	22.85	112	4,669	2.40%	大買/鉅額交易
2018/10/26	0	0.00	4	22.06	22.45	-4	4,479	-0.09%
2018/10/25	3	22.25	69	21.84	22.00	-66	4,518	-1.46%
2018/10/24	21	22.93	15	22.88	23.10	6	4,463	0.13%
2018/10/23	72	23.45	2	23.08	23.50	70	4,403	1.59%
2018/10/22	0	0.00	6	22.22	22.30	-6	4,511	-0.13%
2018/10/19	5	20.34	4	21.08	21.45	1	4,600	0.02%
2018/10/18	0	0.00	2	21.63	21.25	-2	4,883	-0.04%
2018/10/17	3	21.88	3	22.05	21.65	0	4,936	0.00%
2018/10/16	4	21.69	6	21.70	21.55	-2	5,091	-0.04%
2018/10/15	2	21.05	7	20.96	21.30	-5	5,373	-0.09%
2018/10/12	16	19.71	14	20.14	20.30	2	5,445	0.04%
2018/10/11	6	20.40	0	0.00	20.40	6	5,491	0.11%
2018/10/09	3	23.00	0	0.00	22.65	3	5,574	0.05%
2018/10/08	2	23.43	1	23.75	23.50	1	5,708	0.02%
2018/10/05	6	24.36	5	25.07	23.55	1	5,847	0.02%
2018/10/04	3	26.05	26	26.34	25.90	-23	6,304	-0.36%
2018/10/03	25	26.69	1	27.30	26.55	24	6,545	0.37%
2018/10/02	2	27.95	13	28.33	27.55	-11	6,785	-0.16%
2018/09/28	2	27.68	0	0.00	27.25	2	7,003	0.03%
2018/09/27	2	27.48	10	28.30	27.45	-8	7,135	-0.11%
2018/09/26	1	27.95	11	28.22	27.70	-10	7,275	-0.14%
2018/09/25	0	0.00	8	27.81	27.70	-8	7,520	-0.11%
2018/09/21	2	26.55	11	27.35	27.35	-9	7,696	-0.12%
2018/09/20	11	26.96	0	0.00	26.70	11	8,115	0.14%
2018/09/19	1	27.70	3	27.65	27.40	-2	8,271	-0.02%
2018/09/18	21	27.31	1	27.50	27.30	20	8,443	0.24%
2018/09/17	10	28.10	0	0.00	28.10	10	8,715	0.11%
2018/09/14	1	28.45	10	28.70	28.60	-9	8,941	-0.10%
2018/09/13	40	28.23	3	28.17	27.90	37	9,114	0.41%
2018/09/12	12	26.97	10	27.10	27.90	2	9,340	0.02%
2018/09/11	10	27.20	10	27.60	27.60	0	9,840	0.00%
2018/09/10	21	28.40	23	27.81	27.05	-2	10,147	-0.02%
2018/09/07	3	29.53	41	29.32	28.90	-38	10,538	-0.36%
2018/09/06	3	30.02	16	30.05	30.05	-13	11,428	-0.11%
2018/09/05	5.1	30.93	1	31.00	30.80	4.1	12,342	0.03%
2018/09/04	6	30.63	9	30.95	31.25	-3	13,179	-0.02%
2018/09/03	4	31.08	14	31.44	30.55	-10	13,777	-0.07%
2018/08/31	9	31.49	6	31.75	31.65	3	13,931	0.02%
2018/08/30	6	32.43	8	32.87	32.15	-2	14,010	-0.01%
2018/08/29	1	31.95	0	0.00	32.10	1	14,268	0.01%
2018/08/28	1	32.15	3	32.00	32.00	-2	14,420	-0.01%
2018/08/27	7	32.01	3	32.18	32.15	4	14,443	0.03%
2018/08/24	2	31.00	0	0.00	31.35	2	14,439	0.01%
2018/08/23	8	31.98	2	32.05	31.80	6	14,508	0.04%
2018/08/22	7	32.42	5	32.32	32.15	2	14,615	0.01%
2018/08/21	5	32.12	5	31.81	32.25	0	14,934	0.00%
2018/08/20	62	31.38	72	31.44	31.35	-10	14,923	-0.07%
2018/08/17	12	33.37	12	33.35	33.20	0	14,864	0.00%
2018/08/16	21	32.82	39	32.92	33.55	-18	14,969	-0.12%
2018/08/15	77	33.52	86	33.48	33.00	-9	14,918	-0.06%
2018/08/14	8	35.48	12	35.25	35.40	-4	14,844	-0.03%
2018/08/13	25	36.29	1	34.90	35.00	24	14,854	0.16%
2018/08/10	3	39.33	12	39.60	38.75	-9	14,656	-0.06%
2018/08/09	5	39.00	2	38.95	38.85	3	14,633	0.02%
2018/08/08	6.2	39.69	1	39.80	38.80	5.2	14,628	0.04%
2018/08/06	1	38.70	2	38.65	38.95	-1	14,563	-0.01%
2018/08/03	4	38.46	1	38.60	38.20	3	14,635	0.02%
2018/08/02	2	38.60	4	38.69	38.70	-2	14,824	-0.01%
2018/08/01	4	39.46	4	40.55	39.55	0	14,901	0.00%
2018/07/31	2	39.45	40	39.74	40.05	-38	14,748	-0.26%
2018/07/30	10	39.29	4	39.36	38.80	6	14,673	0.04%
2018/07/27	18	40.07	47	40.01	39.70	-29	14,513	-0.20%
2018/07/26	1	39.30	0	0.00	39.30	1	14,185	0.01%
2018/07/25	39	39.24	26.1	39.70	39.10	12.9	14,097	0.09%
2018/07/24	18	38.29	9	38.03	38.20	9	13,852	0.06%
2018/07/23	28	39.21	6	38.88	38.30	22	14,002	0.16%
2018/07/20	9	39.20	6	38.95	39.15	3	13,972	0.02%
2018/07/19	3	37.80	15	37.70	37.70	-12	13,682	-0.09%
2018/07/18	47	38.15	19	37.56	37.10	28	13,621	0.21%
2018/07/17	2	39.40	6	38.97	38.80	-4	13,543	-0.03%
2018/07/16	23	39.83	43	39.57	38.80	-20	13,504	-0.15%
2018/07/13	7	39.36	10	39.15	38.80	-3	13,417	-0.02%
2018/07/12	33	39.61	35	39.53	39.20	-2	13,485	-0.01%
2018/07/11	57	38.23	35	38.30	37.45	22	13,190	0.17%
2018/07/10	3	37.82	7	37.51	38.10	-4	13,142	-0.03%
2018/07/09	3	36.00	40	35.28	37.35	-37	13,278	-0.28%
2018/07/06	13	35.12	14	35.15	36.20	-1	13,574	-0.01%
2018/07/05	72	35.50	77	35.36	35.05	-5	13,466	-0.04%
2018/07/04	25	36.99	20	37.41	37.30	5	13,335	0.04%
2018/07/03	36	38.24	26	37.98	37.30	10	13,182	0.08%
2018/07/02	7	39.96	6	40.40	38.90	1	12,933	0.01%
2018/06/29	68	39.96	88	40.05	40.20	-20	12,745	-0.16%
2018/06/28	42	38.58	8	38.23	38.50	34	12,290	0.28%
2018/06/27	5	38.90	6	38.29	37.65	-1	12,126	-0.01%
2018/06/26	28	38.10	23	37.27	38.65	5	12,018	0.04%
2018/06/25	16	38.18	7	37.95	37.15	9	11,715	0.08%
2018/06/22	2.1	38.38	5	38.28	38.50	-2.9	11,498	-0.03%
2018/06/21	12	40.34	10	40.24	39.70	2	11,318	0.02%
2018/06/20	23	40.75	22	40.10	39.70	1	11,111	0.01%
2018/06/19	30	42.65	20.4	41.43	40.65	9.7	10,610	0.09%
2018/06/15	43	43.48	167	42.95	43.10	-124	10,274	-1.21%	大賣/鉅額交易
2018/06/14	95	43.18	202	43.13	43.60	-107	9,805	-1.09%	大賣/鉅額交易
2018/06/13	155	42.44	160	41.90	40.85	-5	8,869	-0.06%	大買/大賣/
2018/06/12	100	38.61	115	38.59	39.75	-15	7,970	-0.19%	大賣/
2018/06/11	48	35.98	37	36.03	36.15	11	7,313	0.15%
2018/06/08	18	33.19	27	33.30	32.90	-9	6,705	-0.13%
2018/06/07	34	32.83	10	32.55	32.50	24	6,570	0.37%
2018/06/06	14	34.34	7	34.14	33.25	7	6,514	0.11%
2018/06/05	3	32.58	10	32.76	33.00	-7	6,352	-0.11%
2018/06/04	21	32.47	2	32.25	31.95	19	6,444	0.29%
2018/06/01	0	0.00	20	32.00	32.00	-20	6,408	-0.31%
2018/05/31	3	32.07	15	32.01	31.85	-12	6,387	-0.19%
2018/05/30	59	32.36	0	0.00	31.85	59	6,307	0.94%
2018/05/29	10	33.57	32	33.38	33.25	-22	6,198	-0.35%
2018/05/28	10	31.75	3	32.05	32.05	7	5,829	0.12%
2018/05/25	2	32.03	1	32.40	31.70	1	5,870	0.02%
2018/05/24	0	0.00	15	32.43	32.00	-15	5,830	-0.26%
2018/05/23	0	0.00	1	31.75	31.45	-1	5,710	-0.02%
2018/05/22	30	31.60	0	0.00	31.30	30	5,713	0.53%
2018/05/21	1	31.60	39	31.59	31.55	-38	5,711	-0.67%
2018/05/18	10	30.43	0	0.00	30.35	10	5,684	0.18%
2018/05/17	14	31.01	13	31.57	30.85	1	5,762	0.02%
2018/05/16	1	31.10	0	0.00	30.85	1	5,748	0.02%
2018/05/15	17	30.57	0	0.00	31.10	17	5,771	0.29%
2018/05/14	16	31.14	6	31.23	31.05	10	5,885	0.17%
2018/05/11	14	32.08	0	0.00	31.85	14	5,887	0.24%
2018/05/10	16	32.75	44	33.05	33.15	-28	5,914	-0.47%
2018/05/09	14	32.03	56.3	32.21	32.30	-42.3	5,755	-0.73%
2018/05/08	2	31.50	11	31.86	31.20	-9	5,597	-0.16%
2018/05/07	2	30.93	6	31.29	31.00	-4	5,581	-0.07%
2018/05/04	1	30.70	3	30.85	30.40	-2	5,602	-0.04%
2018/05/02	0	0.00	24	31.33	31.10	-24	5,658	-0.42%
2018/04/30	6	30.63	5	30.80	31.50	1	5,726	0.02%
2018/04/27	32	31.31	7	31.71	31.15	25	5,707	0.44%
2018/04/26	1	31.00	1	30.60	30.90	0	5,552	0.00%
2018/04/24	1	30.10	1	30.00	29.75	0	5,608	0.00%
2018/04/23	6.3	30.78	0	0.00	30.65	6.3	5,657	0.11%
2018/04/20	15	31.85	10	31.60	31.50	5	5,674	0.09%
2018/04/19	10	31.98	10	31.85	31.85	0	5,696	0.00%
2018/04/18	17	32.65	13	32.61	32.45	4	5,982	0.07%
2018/04/17	8	33.12	8	32.76	32.50	0	5,986	0.00%
2018/04/16	8	31.64	6	32.28	32.55	2	5,902	0.03%
2018/04/13	12	32.28	4	31.60	31.50	8	5,951	0.13%
2018/04/12	15	31.44	22.3	31.36	31.45	-7.3	5,909	-0.12%
2018/04/11	0	0.00	1	29.70	28.85	-1	5,857	-0.02%
2018/04/10	0	0.00	15	28.75	28.65	-15	6,519	-0.23%
2018/04/09	0	0.00	3	28.30	28.20	-3	6,672	-0.04%
2018/04/03	3	28.55	0.3	28.50	28.50	2.7	6,718	0.04%
2018/03/31	1	28.80	8	29.10	28.75	-7	6,818	-0.10%
2018/03/30	1	29.20	0	0.00	29.00	1	6,977	0.01%
2018/03/29	88	29.84	64	29.71	29.35	24	7,252	0.33%
2018/03/28	2	29.23	0	0.00	28.90	2	7,291	0.03%
2018/03/27	1	29.45	38	29.25	29.30	-37	7,362	-0.50%
2018/03/26	30	28.68	36	28.41	28.90	-6	7,464	-0.08%
2018/03/23	6	28.34	12	28.43	28.45	-6	7,555	-0.08%
2018/03/22	2	29.75	2	29.55	29.25	0	7,745	0.00%
2018/03/21	3	30.15	1	30.00	30.00	2	7,916	0.03%
2018/03/20	0	0.00	20	29.85	29.85	-20	8,078	-0.25%
2018/03/19	0	0.00	0.1	30.30	30.30	-0.1	8,252	0.00%
2018/03/16	0	0.00	10	30.13	30.05	-10	8,570	-0.12%
2018/03/15	150	31.20	7	30.91	30.60	143	9,211	1.55%	大買/鉅額交易
2018/03/13	1	29.80	14	29.72	29.70	-13	9,736	-0.13%
2018/03/12	2	29.58	50	29.43	29.30	-48	9,907	-0.48%
2018/03/09	25	30.06	18	29.97	29.80	7	10,108	0.07%
2018/03/08	38	29.52	105	30.04	30.50	-67	10,543	-0.64%	大賣/
2018/03/07	22	27.94	22	27.70	27.75	0	10,465	0.00%
2018/03/05	20.1	28.95	20	28.50	28.00	0.1	11,553	0.00%
2018/03/02	12	28.80	12	29.10	28.80	0	11,789	0.00%
2018/03/01	10	29.05	10	29.30	29.25	0	11,835	0.00%
2018/02/27	7	29.95	1	29.80	29.55	6	11,978	0.05%
2018/02/26	10.1	28.90	13	28.95	28.80	-2.9	11,916	-0.02%
2018/02/23	1	29.15	1	29.40	29.30	0	11,915	0.00%
2018/02/22	14	28.58	1	28.35	28.85	13	11,953	0.11%
2018/02/21	1	28.65	2	28.58	28.65	-1	11,949	-0.01%
2018/02/12	2	27.35	0	0.00	27.35	2	11,930	0.02%
2018/02/09	10	27.02	3	26.75	27.40	7	11,943	0.06%
2018/02/08	16	28.80	12	28.72	28.75	4	11,852	0.03%
2018/02/07	0	0.00	1	29.70	29.45	-1	11,837	-0.01%
2018/02/06	37	30.05	14	29.55	29.25	23	11,827	0.19%
2018/02/05	15	31.92	11	32.15	32.45	4	11,732	0.03%
2018/02/02	5	33.77	22	33.67	33.25	-17	11,737	-0.14%
2018/02/01	3	32.72	13	33.22	32.65	-10	11,599	-0.09%
2018/01/31	13	32.03	1.2	32.24	31.90	11.8	11,546	0.10%
2018/01/30	10	32.90	10	32.60	32.50	0	11,546	0.00%
2018/01/29	2	33.30	0	0.00	33.40	2	11,621	0.02%
2018/01/26	10	32.84	3	32.78	32.70	7	11,576	0.06%
2018/01/25	23	33.23	4	33.50	32.70	19	11,573	0.16%
2018/01/24	21	32.30	14	33.11	33.05	7	11,526	0.06%
2018/01/23	49	32.88	5	32.60	32.60	44	11,608	0.38%
2018/01/22	223	32.89	13	32.69	33.15	210	11,601	1.81%	大買/鉅額交易
2018/01/19	0.2	32.90	20	32.87	32.80	-19.8	11,625	-0.17%
2018/01/18	40	34.40	10	34.05	33.65	30	11,535	0.26%
2018/01/17	2	34.68	39	34.56	34.35	-37	11,786	-0.31%
2018/01/16	0	0.00	1	34.60	34.70	-1	11,960	-0.01%
2018/01/15	11	34.73	2	34.55	34.60	9	11,900	0.08%
2018/01/12	60	34.56	24	34.75	35.00	36	11,863	0.30%
2018/01/11	15.6	33.14	14	33.21	33.25	1.6	11,504	0.01%
2018/01/10	1.2	34.63	3	34.68	34.65	-1.8	11,288	-0.02%
2018/01/09	5	35.68	1	35.10	35.00	4	11,153	0.04%
2018/01/08	29.2	35.34	7	35.50	34.80	22.2	10,902	0.20%
2018/01/05	5.3	36.17	1	35.35	35.60	4.3	10,554	0.04%
2018/01/04	11	34.88	50.2	35.89	36.30	-39.2	10,290	-0.38%
2018/01/03	0	0.00	3.7	32.79	33.00	-3.7	9,638	-0.04%
2018/01/02	0	0.00	3	31.47	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－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

永豐金-敦南券商分點個股進出
永豐金-敦南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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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