華晶科 (3059)-元富-松德券商分點個股進出

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
37.85
漲跌
▼0.70
漲幅
-1.82%
成交量
2,807張
產業
上市光電類股
571人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華晶科 (3059)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/03	6.1	38.34	0	0.00	37.85	6.1	6,275	0.10%
2024/05/02	1.1	38.92	0	0.00	38.55	1.1	6,282	0.02%
2024/04/30	1	39.00	2.8	39.55	39.00	-1.8	6,348	-0.03%
2024/04/29	3.8	39.60	5.2	39.42	39.20	-1.4	6,623	-0.02%
2024/04/26	4.2	39.26	3.6	39.90	39.05	0.6	6,681	0.01%
2024/04/25	8.6	40.30	11	40.23	39.85	-2.4	6,618	-0.04%
2024/04/24	3	39.13	16.3	39.09	38.95	-13.3	6,450	-0.21%
2024/04/23	8.3	38.39	12.2	38.48	38.55	-3.9	6,397	-0.06%
2024/04/22	2.2	36.60	0.2	37.81	36.40	2	6,264	0.03%
2024/04/19	6.2	37.38	2.9	37.61	37.35	3.3	6,234	0.05%
2024/04/18	2.9	38.54	22	38.42	38.35	-19.1	6,169	-0.31%
2024/04/17	4.1	39.24	2.8	39.11	38.85	1.3	6,116	0.02%
2024/04/16	13.8	38.88	16	38.26	38.20	-2.3	6,052	-0.04%
2024/04/15	33.3	41.81	8	41.02	40.80	25.3	5,861	0.43%
2024/04/12	9.7	40.74	1.6	40.42	41.00	8.1	5,497	0.15%
2024/04/11	11.5	40.15	8	40.06	39.90	3.6	5,308	0.07%
2024/04/10	19	40.93	34.2	40.12	41.20	-15.2	5,181	-0.29%
2024/04/09	10.2	39.21	3	39.22	38.85	7.2	4,761	0.15%
2024/04/08	15	39.45	28.8	39.64	40.05	-13.8	4,682	-0.29%
2024/04/03	5.8	38.04	21.3	38.03	37.75	-15.5	4,277	-0.36%
2024/04/02	14.7	38.80	26.8	38.66	38.55	-12.1	4,216	-0.29%
2024/04/01	26.4	37.81	17.1	38.06	38.80	9.4	4,059	0.23%
2024/03/29	0	36.10	0.6	36.44	35.95	-0.6	3,804	-0.02%
2024/03/28	2.6	36.48	5	36.82	36.30	-2.4	3,782	-0.06%
2024/03/27	4	36.63	3.7	36.64	36.85	0.3	3,742	0.01%
2024/03/26	18.8	37.30	7.4	37.54	36.25	11.4	3,686	0.31%
2024/03/25	1,053.5	39.72	1,072.2	39.71	38.70	-18.7	3,401	-0.55%	大買/大賣/
2024/03/22	6.2	35.73	11	36.15	36.15	-4.8	2,694	-0.18%
2024/03/21	0	0.00	0.6	35.45	35.15	-0.6	2,590	-0.02%
2024/03/20	4.6	34.92	7.3	34.97	35.55	-2.7	2,564	-0.11%
2024/03/19	19.3	34.60	0	0.00	34.75	19.3	2,453	0.79%
2024/03/18	1	33.00	0	0.00	33.40	1	2,379	0.04%
2024/03/15	0	33.80	0.2	33.46	33.15	-0.2	2,407	-0.01%
2024/03/14	0.2	33.50	0	33.85	33.25	0.1	2,513	0.01%
2024/03/12	0.1	34.13	0	0.00	34.10	0.1	2,735	0.00%
2024/03/11	0	33.75	0	0.00	33.70	0	2,773	0.00%
2024/03/08	4	33.95	0	0.00	33.60	4	2,799	0.14%
2024/03/07	3	34.07	0	0.00	34.00	3	2,861	0.10%
2024/03/06	2	34.68	1	34.55	34.55	1	2,920	0.03%
2024/03/05	1	35.00	0.6	35.42	35.00	0.4	3,067	0.01%
2024/03/04	0.6	35.19	1	35.40	35.20	-0.4	3,113	-0.01%
2024/02/29	1	34.90	1	34.85	34.80	0	3,282	0.00%
2024/02/27	1	34.80	0	0.00	34.95	1	3,394	0.03%
2024/02/26	0	35.25	0	0.00	35.15	0	3,785	0.00%
2024/02/23	3.1	35.02	0.1	35.30	34.90	3	4,309	0.07%
2024/02/22	2	35.92	0	0.00	35.60	2	4,922	0.04%
2024/02/21	0	0.00	1	35.45	35.60	-1	5,329	-0.02%
2024/02/20	1	36.05	0	0.00	35.65	1	5,366	0.02%
2024/02/19	1	36.45	2	36.45	36.45	-1	5,440	-0.02%
2024/02/16	0	0.00	1	35.90	36.45	-1	5,473	-0.02%
2024/02/15	3	35.50	6.3	35.45	35.25	-3.3	5,490	-0.06%
2024/02/05	1.3	36.30	0.2	36.25	36.40	1.2	5,467	0.02%
2024/02/02	4.2	36.90	3	36.55	36.15	1.2	5,454	0.02%
2024/02/01	1	36.55	0	0.00	36.45	1	5,438	0.02%
2024/01/31	1	36.60	0	0.00	36.65	1	5,429	0.02%
2024/01/30	0	0.00	2.4	37.45	37.00	-2.4	5,417	-0.04%
2024/01/29	1.5	37.36	3	37.75	37.40	-1.5	5,413	-0.03%
2024/01/26	3	36.72	1.2	36.75	36.45	1.8	5,328	0.03%
2024/01/25	3.2	37.04	2.8	37.01	37.10	0.4	5,300	0.01%
2024/01/24	5.9	37.55	12.8	37.62	37.25	-6.9	5,273	-0.13%
2024/01/23	21.7	37.57	22.2	37.95	37.65	-0.5	5,189	-0.01%
2024/01/22	8.2	36.08	1.1	35.86	36.30	7	4,889	0.14%
2024/01/19	2.1	35.20	1	34.60	35.30	1.1	4,931	0.02%
2024/01/18	0	0.00	2.2	35.01	35.00	-2.2	4,913	-0.04%
2024/01/17	17.2	35.56	0	0.00	35.20	17.2	4,917	0.35%
2024/01/16	0	0.00	0.1	34.95	34.75	-0.1	4,865	0.00%
2024/01/08	2	36.78	0.1	36.50	36.05	1.9	4,910	0.04%
2024/01/05	0	0.00	0.3	37.11	36.75	-0.3	4,977	-0.01%
2024/01/04	3.3	37.68	20	37.21	37.15	-16.7	4,965	-0.34%
2024/01/03	1	37.65	0.5	37.80	37.60	0.5	4,957	0.01%
2024/01/02	0.6	38.29	2.8	38.33	38.00	-2.1	4,958	-0.04%
2023/12/29	5	37.35	1.8	37.38	37.35	3.2	4,969	0.06%
2023/12/28	1	37.50	3.5	37.56	37.40	-2.5	4,963	-0.05%
2023/12/27	22	37.72	2.1	37.47	37.75	19.9	4,958	0.40%
2023/12/26	1.2	37.14	0	0.00	37.30	1.2	4,940	0.02%
2023/12/25	0	36.90	0	0.00	36.65	0	4,933	0.00%
2023/12/22	1	37.20	1.9	37.43	37.15	-0.9	4,922	-0.02%
2023/12/21	0.9	37.58	0	37.55	37.75	0.9	4,912	0.02%
2023/12/20	0	37.50	0	0.00	37.60	0	4,897	0.00%
2023/12/19	1	36.30	2.5	36.94	36.90	-1.5	4,886	-0.03%
2023/12/18	9.5	37.67	6	37.75	37.20	3.5	4,860	0.07%
2023/12/15	4	36.93	6.8	36.96	36.95	-2.8	4,800	-0.06%
2023/12/14	0.8	37.49	6.1	37.56	37.60	-5.4	4,794	-0.11%
2023/12/13	0.1	37.25	10.7	37.54	37.00	-10.5	4,792	-0.22%
2023/12/12	3.7	37.39	9.1	37.25	37.10	-5.4	4,777	-0.11%
2023/12/11	5.1	37.25	1.4	37.95	37.00	3.7	4,752	0.08%
2023/12/08	1.4	38.25	4.5	38.24	38.35	-3.1	4,657	-0.07%
2023/12/07	5.5	38.79	3	38.90	38.20	2.5	4,607	0.05%
2023/12/06	2	38.03	1.1	38.17	38.15	0.9	4,425	0.02%
2023/12/05	3.1	37.74	9.1	37.90	38.10	-6	4,385	-0.14%
2023/12/04	14.1	39.02	13	38.66	38.30	1.1	4,366	0.03%
2023/12/01	4	38.66	3.3	39.16	38.55	0.7	4,323	0.02%
2023/11/30	8.3	39.79	2	39.20	39.35	6.3	4,302	0.15%
2023/11/29	0	0.00	8	39.74	39.40	-8	4,168	-0.19%
2023/11/28	0	0.00	6.1	39.45	39.60	-6.1	4,253	-0.14%
2023/11/27	19.1	39.86	6.8	39.47	39.00	12.3	4,259	0.29%
2023/11/24	6.8	39.57	4.9	39.51	39.75	1.9	4,131	0.05%
2023/11/22	14.5	39.99	14.2	39.85	40.80	0.3	3,603	0.01%
2023/11/21	17.2	38.78	41.5	39.23	38.30	-24.2	3,074	-0.79%
2023/11/20	28.8	38.07	40.5	38.46	39.25	-11.8	2,440	-0.48%
2023/11/17	2	35.75	0.9	35.77	35.70	1.1	2,038	0.06%
2023/11/16	5	35.25	2	35.50	35.35	3	1,992	0.15%
2023/11/15	5.5	34.50	2	34.65	34.65	3.4	1,896	0.18%
2023/11/14	6.6	34.03	8	34.10	33.90	-1.4	1,860	-0.07%
2023/11/10	0	0.00	2	33.20	33.10	-2	1,830	-0.11%
2023/11/09	1	33.60	0	0.00	33.45	1	1,825	0.05%
2023/11/08	0	0.00	0	34.10	33.70	0	1,848	0.00%
2023/11/07	0	0.00	0.7	33.96	33.90	-0.7	1,854	-0.04%
2023/11/06	0.6	34.08	1.2	33.93	34.10	-0.7	1,870	-0.04%
2023/11/03	0.4	34.06	0.6	33.96	33.75	-0.2	1,861	-0.01%
2023/11/02	0.6	33.80	1	33.80	33.80	-0.4	1,864	-0.02%
2023/11/01	2	33.50	1	33.51	33.50	1	1,864	0.05%
2023/10/31	1	33.90	1.5	34.11	33.65	-0.5	1,854	-0.03%
2023/10/30	2	33.78	0.7	34.00	34.10	1.3	1,866	0.07%
2023/10/27	6.2	34.55	12	34.95	33.95	-5.8	1,873	-0.31%
2023/10/26	1	33.80	0.3	34.30	33.60	0.7	1,795	0.04%
2023/10/25	0.3	34.37	4	34.53	34.55	-3.7	1,826	-0.20%
2023/10/24	0	0.00	0.1	33.80	33.75	-0.1	1,915	0.00%
2023/10/23	0.1	33.80	0.3	33.93	33.60	-0.2	2,276	-0.01%
2023/10/20	2	33.75	3.9	33.85	33.75	-1.9	2,335	-0.08%
2023/10/19	6.2	34.63	2	34.93	34.30	4.2	2,331	0.18%
2023/10/18	0	0.00	6	33.72	33.65	-6	2,233	-0.27%
2023/10/17	0	33.80	0	0.00	33.60	0	2,228	0.00%
2023/10/16	2	33.78	1.6	34.33	33.75	0.4	2,232	0.02%
2023/10/13	2.6	34.84	4	34.99	34.85	-1.4	2,229	-0.06%
2023/10/12	0	0.00	0.3	34.15	34.30	-0.3	2,149	-0.01%
2023/10/11	1.3	33.66	0	0.00	34.10	1.3	2,154	0.06%
2023/10/06	2	34.28	2.9	34.49	34.15	-0.9	2,151	-0.04%
2023/10/05	9.9	34.62	2	34.68	34.65	7.9	2,149	0.37%
2023/10/04	1	33.55	3	33.88	34.00	-2	2,092	-0.10%
2023/10/03	0	0.00	0.2	34.06	33.85	-0.2	2,098	-0.01%
2023/10/02	0.2	33.65	2	33.73	33.85	-1.8	2,109	-0.08%
2023/09/28	0	0.00	1.4	33.55	33.40	-1.4	2,115	-0.06%
2023/09/27	1.4	33.44	0	33.57	33.45	1.4	2,124	0.06%
2023/09/26	2	33.93	0.6	33.91	33.70	1.4	2,132	0.06%
2023/09/25	0.6	33.52	0	0.00	33.95	0.6	2,136	0.03%
2023/09/20	1	33.35	0	0.00	33.70	1	2,131	0.05%
2023/09/19	4	33.58	0.6	34.05	33.40	3.4	2,138	0.16%
2023/09/18	1.6	34.90	0	0.00	34.85	1.6	2,107	0.08%
2023/09/15	0.1	34.73	10	34.50	34.60	-9.9	2,085	-0.48%
2023/09/14	1	34.55	8	34.58	34.65	-7	2,084	-0.34%
2023/09/13	0	0.00	0.4	35.03	34.45	-0.4	2,091	-0.02%
2023/09/12	0.4	34.95	3	34.97	34.95	-2.6	2,105	-0.13%
2023/09/11	3	35.23	0.1	35.75	34.65	2.9	2,204	0.13%
2023/09/08	0.1	35.70	0	0.00	35.75	0.1	2,193	0.00%
2023/09/07	0	0.00	0.5	36.43	35.95	-0.5	2,191	-0.02%
2023/09/06	3.1	36.50	2.4	36.48	36.40	0.8	2,214	0.04%
2023/09/05	1.4	36.27	3.4	36.46	36.30	-2	2,181	-0.09%
2023/09/04	0.3	35.88	6.8	36.14	35.90	-6.5	2,125	-0.31%
2023/09/01	16.9	36.25	8.3	36.25	36.10	8.7	2,101	0.41%
2023/08/31	4.1	35.43	7.6	35.11	35.65	-3.4	1,990	-0.17%
2023/08/30	0.7	34.14	0	0.00	34.35	0.7	1,952	0.04%
2023/08/25	4	33.80	0	0.00	33.80	4	2,253	0.18%
2023/08/24	6	34.30	1	34.65	34.10	5	2,255	0.22%
2023/08/23	0	34.35	1	34.35	34.50	-1	2,255	-0.04%
2023/08/22	0	34.05	1	34.00	33.85	-1	2,250	-0.04%
2023/08/18	0	0.00	1	34.05	33.40	-1	2,255	-0.04%
2023/08/17	0	0.00	1	33.90	33.85	-1	2,249	-0.04%
2023/08/15	0	0.00	1	33.00	33.05	-1	2,261	-0.04%
2023/08/14	3	33.10	0.1	33.20	32.75	2.9	2,273	0.13%
2023/08/11	1.1	33.41	0	0.00	33.20	1.1	2,331	0.05%
2023/08/10	2	33.75	0	0.00	33.40	2	2,329	0.09%
2023/08/08	1	34.20	0.5	34.40	34.00	0.5	2,314	0.02%
2023/08/07	0.5	34.40	0	0.00	34.50	0.5	2,313	0.02%
2023/08/02	2	34.78	3	34.63	34.50	-1	2,319	-0.04%
2023/08/01	1	35.30	3.1	35.48	35.40	-2.1	2,293	-0.09%
2023/07/31	5.1	36.14	4.8	36.04	35.60	0.3	2,271	0.01%
2023/07/28	1	35.40	8.3	35.20	35.25	-7.3	2,211	-0.33%
2023/07/27	5.2	36.29	8.1	36.37	35.90	-2.9	2,172	-0.13%
2023/07/26	28.9	36.31	9.2	36.16	36.35	19.7	2,067	0.95%
2023/07/25	3.2	34.49	0	0.00	34.40	3.2	1,707	0.19%
2023/07/21	0	0.00	0.1	33.55	33.50	-0.1	1,654	-0.01%
2023/07/20	0.1	33.50	0	0.00	33.50	0.1	1,685	0.01%
2023/07/18	0	0.00	0.1	34.10	33.60	-0.1	1,706	-0.01%
2023/07/17	0.1	33.75	0	0.00	33.85	0.1	1,723	0.01%
2023/07/13	1	33.35	0	0.00	33.20	1	1,737	0.06%
2023/07/06	0	0.00	2	34.45	34.50	-2	1,930	-0.10%
2023/07/04	3	34.18	0	0.00	34.15	3	1,925	0.16%
2023/06/29	10	34.50	10	34.15	34.25	0	1,956	0.00%
2023/06/27	2	34.05	0.3	34.50	34.00	1.7	1,969	0.08%
2023/06/26	1.3	34.76	0.7	35.00	34.65	0.7	1,985	0.03%
2023/06/21	0.7	35.27	1.3	35.44	35.20	-0.6	1,996	-0.03%
2023/06/20	1.3	35.19	4	35.35	35.00	-2.7	2,046	-0.13%
2023/06/19	1	35.35	1	35.20	35.15	0	2,252	0.00%
2023/06/16	0	0.00	4.7	35.75	35.95	-4.7	2,247	-0.21%
2023/06/15	5.7	35.88	5.4	35.96	36.10	0.3	2,222	0.01%
2023/06/14	0.4	35.00	0	0.00	34.85	0.4	2,120	0.02%
2023/06/12	1	34.35	1.3	34.98	34.30	-0.3	2,137	-0.01%
2023/06/09	0.2	35.45	0.3	35.60	35.80	-0.2	2,111	-0.01%
2023/06/08	0.5	35.60	1.8	35.68	35.45	-1.3	2,148	-0.06%
2023/06/07	0	0.00	6.7	36.00	35.85	-6.7	2,202	-0.31%
2023/06/06	1.7	36.15	3.1	36.03	35.95	-1.4	2,406	-0.06%
2023/06/05	2.9	36.20	11	36.11	36.20	-8.1	2,397	-0.34%
2023/06/02	0	0.00	16.5	35.93	35.95	-16.5	2,429	-0.68%
2023/06/01	29.6	36.26	13.8	36.23	36.30	15.7	2,427	0.65%
2023/05/31	2.8	35.74	3.3	35.53	35.15	-0.5	2,248	-0.02%
2023/05/30	1.3	34.72	3.2	34.70	34.65	-1.8	2,174	-0.08%
2023/05/29	0.2	34.59	6	34.23	34.60	-5.9	2,178	-0.27%
2023/05/26	0	0.00	1	34.40	33.85	-1	2,168	-0.05%
2023/05/25	2	34.65	1.2	34.71	34.55	0.8	2,162	0.04%
2023/05/24	0.2	34.39	0	0.00	34.45	0.2	2,169	0.01%
2023/05/23	0	0.00	0	34.45	34.35	0	2,181	0.00%
2023/05/22	0	0.00	0.7	34.23	34.40	-0.7	2,183	-0.03%
2023/05/19	0.7	34.20	0.1	34.00	34.25	0.7	2,180	0.03%
2023/05/18	0.1	34.05	3.3	34.10	33.90	-3.2	2,163	-0.15%
2023/05/17	4.3	34.23	1.2	34.18	34.40	3.1	2,150	0.14%
2023/05/16	1.2	33.30	0	0.00	33.30	1.2	2,066	0.06%
2023/05/15	0	0.00	0.7	33.02	32.95	-0.7	2,069	-0.04%
2023/05/12	0.7	32.80	1	32.75	33.20	-0.3	2,108	-0.01%
2023/05/10	0	0.00	1.3	33.39	32.95	-1.3	2,272	-0.06%
2023/05/09	1.3	32.88	0	0.00	33.10	1.3	2,301	0.06%
2023/05/08	3	33.07	1	33.90	33.00	2	2,310	0.09%
2023/05/05	2	32.93	0	0.00	32.90	2	2,361	0.08%
2023/05/04	0.1	33.05	0	0.00	32.85	0.1	2,454	0.00%
2023/05/03	1	32.90	1	32.80	32.90	0	2,465	0.00%
2023/05/02	1	33.40	0	0.00	33.25	1	2,470	0.04%
2023/04/28	8	33.30	0.2	33.52	33.35	7.8	2,510	0.31%
2023/04/27	1.2	32.82	0	0.00	33.20	1.2	2,507	0.05%
2023/04/25	0	0.00	5	33.60	32.80	-5	2,510	-0.20%
2023/04/24	3	33.78	0	0.00	33.75	3	2,494	0.12%
2023/04/21	0.1	34.10	0	0.00	33.90	0.1	2,500	0.00%
2023/04/20	0	34.75	0	0.00	34.55	0	2,477	0.00%
2023/04/19	2	35.73	0	0.00	35.55	2	2,459	0.08%
2023/04/18	1	35.65	4.6	35.81	35.60	-3.6	2,451	-0.15%
2023/04/17	0.6	35.96	5	36.10	36.10	-4.4	2,437	-0.18%
2023/04/14	0	35.55	1	35.55	35.60	-1	2,418	-0.04%
2023/04/13	1	35.35	0.8	36.25	35.30	0.2	2,403	0.01%
2023/04/12	3	36.17	11.2	36.17	36.40	-8.2	2,358	-0.35%
2023/04/11	9	36.09	9.6	36.03	35.95	-0.5	2,264	-0.02%
2023/04/10	0.6	35.46	0	0.00	35.45	0.6	2,206	0.03%
2023/04/07	3	35.45	1	35.30	35.25	2	2,199	0.09%
2023/04/06	0	0.00	0.2	36.40	35.25	-0.2	2,197	-0.01%
2023/03/31	2.2	35.43	2	35.70	35.75	0.2	2,183	0.01%
2023/03/28	2	35.13	4.9	35.10	34.85	-2.9	2,190	-0.13%
2023/03/27	1.3	35.98	2	36.06	35.70	-0.7	2,200	-0.03%
2023/03/24	2	35.85	1.9	35.62	35.55	0.1	2,197	0.00%
2023/03/23	8	35.93	4.9	35.70	35.50	3.1	2,192	0.14%
2023/03/22	29.4	35.94	10.4	34.99	36.05	18.9	2,160	0.88%
2023/03/21	0.4	34.00	0	0.00	33.95	0.4	1,963	0.02%
2023/03/20	0	33.70	2	33.40	33.40	-2	1,971	-0.10%
2023/03/17	0	33.45	1	33.40	33.30	-1	1,984	-0.05%
2023/03/16	3	33.13	0	0.00	33.00	3	1,988	0.15%
2023/03/15	0	33.70	2	33.35	33.30	-2	2,008	-0.10%
2023/03/14	1	33.15	5	33.35	33.35	-4	2,033	-0.20%
2023/03/13	15	34.04	1	33.60	33.90	14	2,060	0.68%
2023/03/10	2	35.28	2.2	35.30	34.60	-0.2	2,069	-0.01%
2023/03/09	10.2	37.18	4.4	36.38	36.20	5.8	2,106	0.27%
2023/03/08	0.4	35.25	0	35.30	35.40	0.4	1,971	0.02%
2023/03/07	5.1	35.55	7.3	35.39	35.15	-2.1	2,003	-0.11%
2023/03/06	5.3	35.24	3	35.23	35.30	2.3	2,067	0.11%
2023/03/03	0.1	34.15	0	0.00	34.25	0.1	2,117	0.00%
2023/03/02	1	33.70	6	33.75	33.80	-5	2,315	-0.22%
2023/03/01	1	34.00	0	0.00	33.90	1	2,427	0.04%
2023/02/24	2	34.70	0	0.00	34.50	2	2,494	0.08%
2023/02/22	1	34.65	1	35.10	34.55	0	2,956	0.00%
2023/02/21	1	35.04	4	35.09	35.25	-3	3,111	-0.10%
2023/02/15	0	0.00	0.5	34.48	34.15	-0.5	3,288	-0.01%
2023/02/14	0.5	34.50	3.1	34.61	34.35	-2.6	3,315	-0.08%
2023/02/13	1.1	34.50	1	34.40	34.35	0.1	3,324	0.00%
2023/02/10	6	34.90	0.5	35.50	34.35	5.5	3,338	0.16%
2023/02/09	9.5	35.84	25.3	35.91	35.60	-15.8	3,319	-0.48%
2023/02/08	4.3	35.38	4.4	35.29	35.50	-0.1	3,232	0.00%
2023/02/07	20.4	35.10	0.3	35.10	34.70	20.1	3,170	0.63%
2023/02/06	1.3	34.51	1.1	34.98	34.60	0.2	3,185	0.01%
2023/02/03	6.1	35.23	8.5	34.93	34.85	-2.3	3,243	-0.07%
2023/02/02	14.5	35.05	12.3	34.94	35.00	2.2	3,273	0.07%
2023/02/01	0.3	33.87	0.1	33.80	34.10	0.2	3,188	0.00%
2023/01/31	3.1	33.53	1.6	33.57	33.55	1.6	3,181	0.05%
2023/01/30	0.6	33.07	0	32.95	33.45	0.5	3,197	0.02%
2023/01/17	0	32.20	0	0.00	32.25	0	3,172	0.00%
2023/01/16	1	31.90	0	32.10	32.00	1	3,186	0.03%
2023/01/13	0	32.00	0	0.00	31.90	0	3,210	0.00%
2023/01/12	1	32.30	0	0.00	32.05	1	3,223	0.03%
2023/01/09	0	0.00	0.2	34.00	33.65	-0.2	3,240	-0.01%
2023/01/06	0.2	33.44	0	0.00	33.70	0.2	3,247	0.01%
2023/01/04	0	0.00	0.2	33.56	33.45	-0.2	3,312	-0.01%
2023/01/03	0.2	33.35	0	0.00	33.20	0.2	3,342	0.01%
2022/12/30	1	33.20	0	0.00	33.10	1	3,352	0.03%
2022/12/29	2	33.05	0	0.00	33.05	2	3,426	0.06%
2022/12/28	1	33.50	0.1	33.75	33.05	0.9	3,487	0.03%
2022/12/27	0.1	34.05	0	0.00	33.85	0.1	3,519	0.00%
2022/12/23	2	33.35	0	0.00	33.40	2	3,591	0.06%
2022/12/22	0	0.00	1	33.60	33.55	-1	3,617	-0.03%
2022/12/20	2	33.88	0	0.00	33.20	2	3,690	0.05%
2022/12/19	3	34.48	0	0.00	34.30	3	3,725	0.08%
2022/12/16	7	35.27	0	0.00	35.15	7	3,717	0.19%
2022/12/15	0	0.00	1	36.30	35.90	-1	3,701	-0.03%
2022/12/14	0	0.00	1	36.16	36.25	-1	3,704	-0.03%
2022/12/13	1	36.60	0.4	36.61	36.15	0.6	3,704	0.02%
2022/12/12	0.4	35.55	0	0.00	36.15	0.4	3,709	0.01%
2022/12/09	0	0.00	0.1	36.30	35.60	-0.1	3,720	0.00%
2022/12/08	2.1	36.15	0.2	36.15	36.15	1.9	3,728	0.05%
2022/12/07	0.2	37.10	3.2	36.55	35.85	-3	3,746	-0.08%
2022/12/06	8.2	37.32	0	37.85	36.80	8.2	3,760	0.22%
2022/12/05	3	37.88	13.3	38.18	37.75	-10.3	3,791	-0.27%
2022/12/02	0.3	38.17	1	38.35	38.15	-0.7	3,785	-0.02%
2022/12/01	1	38.15	21	38.20	37.90	-20	3,769	-0.53%
2022/11/30	1	37.45	1.1	37.83	37.55	-0.1	3,782	0.00%
2022/11/29	6.1	37.36	0.5	37.36	37.35	5.5	3,919	0.14%
2022/11/28	8.5	37.57	6	37.33	37.15	2.5	4,200	0.06%
2022/11/25	5	37.13	2.5	36.79	36.60	2.5	4,312	0.06%
2022/11/24	2	37.33	7.1	37.49	37.75	-5.1	4,225	-0.12%
2022/11/23	3.6	36.91	3.3	36.41	37.10	0.3	4,034	0.01%
2022/11/22	2.3	35.83	2	35.90	36.10	0.3	3,944	0.01%
2022/11/21	8	37.05	5.9	37.17	36.55	2.1	3,911	0.05%
2022/11/18	6.9	36.94	3.7	36.85	37.20	3.2	3,748	0.08%
2022/11/17	6.7	36.28	0.1	35.30	36.60	6.7	3,504	0.19%
2022/11/16	0.1	34.75	2	34.80	34.45	-2	3,352	-0.06%
2022/11/15	0	0.00	2.4	34.88	34.60	-2.4	3,335	-0.07%
2022/11/14	2.4	35.47	3	35.50	35.70	-0.6	3,262	-0.02%
2022/11/11	0	35.10	6.8	35.17	34.90	-6.8	3,246	-0.21%
2022/11/10	3.8	35.41	1.7	35.11	35.00	2.1	3,215	0.06%
2022/11/09	1	35.15	0.6	35.23	34.90	0.4	3,216	0.01%
2022/11/08	0.7	35.11	0	34.79	34.80	0.7	3,309	0.02%
2022/11/07	0.5	34.69	8	34.64	34.75	-7.5	3,335	-0.22%
2022/11/04	0	0.00	0.4	34.16	34.50	-0.4	3,350	-0.01%
2022/11/03	0	0.00	1.3	34.21	34.20	-1.3	3,383	-0.04%
2022/11/02	1.7	34.36	6.7	34.60	34.25	-5.1	3,388	-0.15%
2022/11/01	7.2	33.71	0.8	33.82	33.65	6.4	3,349	0.19%
2022/10/31	3.6	33.21	0	0.00	33.55	3.6	3,288	0.11%
2022/10/28	0	0.00	0	32.05	31.50	0	3,237	0.00%
2022/10/27	0	32.04	1.7	31.78	32.30	-1.7	3,265	-0.05%
2022/10/26	1.7	31.52	0	0.00	31.05	1.7	3,330	0.05%
2022/10/24	0	0.00	8	32.45	32.15	-8	3,319	-0.24%
2022/10/20	0	0.00	1	32.59	32.90	-1	3,331	-0.03%
2022/10/19	0	34.06	4.9	34.23	33.65	-4.8	3,351	-0.14%
2022/10/18	2.9	34.47	0	34.45	34.35	2.9	3,365	0.08%
2022/10/17	1	33.50	1.9	32.88	33.85	-0.9	3,446	-0.03%
2022/10/14	4.9	34.29	1	34.35	34.25	3.9	3,652	0.11%
2022/10/13	2	33.45	1	32.75	32.70	1	3,893	0.03%
2022/10/12	0	35.22	0	35.30	34.95	0	3,978	0.00%
2022/10/11	0	35.50	6	35.30	35.20	-6	4,202	-0.14%
2022/10/07	0	0.00	0.7	35.52	35.50	-0.7	4,287	-0.02%
2022/10/06	13.6	35.89	2.2	35.74	35.65	11.4	4,490	0.25%
2022/10/05	2.5	35.18	2.9	34.98	35.20	-0.4	4,580	-0.01%
2022/10/04	3.6	33.82	0	33.35	34.05	3.6	4,543	0.08%
2022/10/03	1	32.75	0	32.70	32.85	1	4,567	0.02%
2022/09/30	0	32.20	1.8	32.07	32.90	-1.7	4,675	-0.04%
2022/09/29	1.4	32.80	0.1	32.74	32.95	1.3	4,689	0.03%
2022/09/28	2.5	32.81	2.3	32.52	31.55	0.1	4,689	0.00%
2022/09/27	1.3	32.47	0	0.00	33.15	1.3	4,738	0.03%
2022/09/26	12	34.53	1	34.20	32.35	11	4,754	0.23%
2022/09/23	0	0.00	2.3	35.90	35.60	-2.3	4,741	-0.05%
2022/09/22	1.3	36.16	0.1	36.09	36.15	1.2	4,756	0.03%
2022/09/21	0.7	36.05	0.6	36.18	36.10	0	4,766	0.00%
2022/09/20	1	36.45	2.2	36.15	36.65	-1.2	4,799	-0.02%
2022/09/19	13.2	36.06	0.8	36.43	35.85	12.4	4,822	0.26%
2022/09/16	5.8	36.72	6	36.89	36.90	-0.2	4,839	0.00%
2022/09/15	9	36.89	4	36.77	36.75	5	4,846	0.10%
2022/09/14	0.4	36.86	2.5	36.66	37.00	-2.1	4,901	-0.04%
2022/09/13	20	36.83	7.3	37.06	37.00	12.7	4,915	0.26%
2022/09/12	1.3	36.21	25	35.52	36.45	-23.7	4,917	-0.48%
2022/09/08	2	34.30	3.3	34.52	34.80	-1.3	4,974	-0.03%
2022/09/07	9.1	34.22	8	34.33	34.70	1.1	4,957	0.02%
2022/09/06	8	34.81	5.4	34.51	34.50	2.6	4,933	0.05%
2022/09/05	15.2	36.75	3	36.96	35.50	12.2	4,846	0.25%
2022/09/02	36.1	39.38	19.2	39.44	39.00	17	4,675	0.36%
2022/09/01	16.6	39.06	13.2	38.95	39.00	3.4	4,370	0.08%
2022/08/31	0.1	37.40	0.2	37.36	37.60	-0.1	4,194	0.00%
2022/08/30	0.3	37.15	6	37.05	37.00	-5.7	4,192	-0.14%
2022/08/29	4	36.55	0	0.00	36.30	4	4,190	0.10%
2022/08/26	5	38.25	3.4	38.02	37.95	1.6	4,178	0.04%
2022/08/25	1.2	37.82	11	38.10	38.10	-9.8	4,158	-0.24%
2022/08/24	0.2	37.40	0	0.00	37.40	0.2	4,159	0.00%
2022/08/23	2	36.65	0.2	36.70	37.10	1.8	4,173	0.04%
2022/08/22	0.2	37.25	0	0.00	37.00	0.2	4,182	0.01%
2022/08/19	0	0.00	2	37.88	37.70	-2	4,195	-0.05%
2022/08/18	1	37.50	0	0.00	37.45	1	4,222	0.02%
2022/08/17	0	0.00	0	37.65	37.35	0	4,235	0.00%
2022/08/16	5	37.50	1	37.46	36.90	4	4,251	0.09%
2022/08/15	9	37.97	1.8	38.13	37.65	7.3	4,230	0.17%
2022/08/12	2.8	37.36	5.1	37.53	37.60	-2.3	4,145	-0.06%
2022/08/11	0.1	37.05	2.4	36.87	36.80	-2.4	4,150	-0.06%
2022/08/10	5.3	36.72	2	36.90	36.90	3.2	4,161	0.08%
2022/08/09	0.2	35.99	0.1	36.00	36.45	0.1	4,161	0.00%
2022/08/08	0.1	35.70	4.9	35.41	35.90	-4.8	4,263	-0.11%
2022/08/05	0	35.50	0.3	35.77	35.80	-0.3	4,329	-0.01%
2022/08/04	1.2	34.37	0.1	34.80	34.70	1.1	4,471	0.02%
2022/08/03	1.1	35.02	1	34.75	34.75	0.1	4,583	0.00%
2022/08/02	4	35.70	8.1	36.40	35.25	-4.1	4,580	-0.09%
2022/08/01	1.1	37.51	0.3	37.53	37.40	0.8	4,555	0.02%
2022/07/29	0.3	37.77	1.7	37.74	37.55	-1.4	4,593	-0.03%
2022/07/28	0.5	38.05	2.3	37.59	37.30	-1.7	4,639	-0.04%
2022/07/27	4.5	37.62	0.3	37.50	37.90	4.1	4,626	0.09%
2022/07/26	1.3	37.31	80.3	37.21	37.30	-79	4,623	-1.71%
2022/07/25	3.3	38.10	3	38.08	38.05	0.2	4,595	0.01%
2022/07/22	28	38.76	40.1	38.44	38.05	-12	4,584	-0.26%
2022/07/21	89.1	39.16	14.4	38.77	38.70	74.7	4,537	1.65%
2022/07/20	42.4	38.53	26.6	38.57	38.85	15.8	4,345	0.36%
2022/07/19	5.6	37.56	3.7	37.74	37.60	1.8	4,137	0.04%
2022/07/18	24.7	38.46	26.9	38.43	37.90	-2.2	4,053	-0.06%
2022/07/15	5.6	36.77	5.1	36.89	36.90	0.6	3,826	0.01%
2022/07/14	7.4	36.31	7.6	36.29	36.10	-0.2	3,732	-0.01%
2022/07/13	2.6	35.91	5	36.29	35.85	-2.4	3,545	-0.07%
2022/07/12	3	34.20	1.9	34.21	34.05	1.1	3,420	0.03%
2022/07/11	1.4	35.53	4.2	35.48	35.45	-2.8	3,443	-0.08%
2022/07/08	10.7	34.84	26.2	34.41	35.45	-15.5	3,410	-0.45%
2022/07/07	20.9	33.46	1.7	32.73	33.65	19.3	3,297	0.58%
2022/07/06	0.9	32.16	0.8	32.31	31.25	0.1	3,262	0.00%
2022/07/05	0.8	31.73	0.2	33.18	32.45	0.6	3,311	0.02%
2022/07/04	0.2	32.35	0	0.00	31.40	0.2	3,245	0.01%
2022/06/30	1	35.50	0	35.80	34.55	1	3,278	0.03%
2022/06/29	0	36.30	0	37.20	36.45	0	3,276	0.00%
2022/06/28	5	37.37	5.2	37.25	37.20	-0.2	3,312	0.00%
2022/06/27	1.2	36.95	2	37.10	36.95	-0.8	3,333	-0.02%
2022/06/24	0	0.00	0.6	35.79	35.60	-0.6	3,311	-0.02%
2022/06/23	0.6	35.15	0.3	35.48	35.10	0.2	3,313	0.01%
2022/06/22	2.3	36.17	3.4	36.10	35.40	-1.1	3,344	-0.03%
2022/06/21	2.4	34.88	0	0.00	35.85	2.4	3,308	0.07%
2022/06/20	1	33.50	0	0.00	33.50	1	3,371	0.03%
2022/06/17	1	36.50	1	35.60	35.90	0	3,374	0.00%
2022/06/15	1	36.40	1	36.55	36.65	0	3,374	0.00%
2022/06/14	1	35.60	0	0.00	36.50	1	3,473	0.03%
2022/06/13	4	37.00	0	0.00	36.35	4	3,535	0.11%
2022/06/10	2	37.85	0	0.00	37.35	2	3,573	0.06%
2022/06/09	0	0.00	0.1	38.50	38.45	-0.1	3,645	0.00%
2022/06/08	0.1	38.90	0	0.00	38.40	0.1	3,753	0.00%
2022/06/07	0	0.00	1	38.81	38.55	-1	3,875	-0.02%
2022/06/06	1	39.20	0	0.00	39.10	1	4,048	0.02%
2022/06/02	3	39.00	1	39.24	38.70	2	4,172	0.05%
2022/06/01	5	39.50	2	39.70	39.20	2.9	4,350	0.07%
2022/05/31	1.6	39.11	0.3	39.43	39.25	1.3	4,399	0.03%
2022/05/30	0.4	38.35	0	38.60	38.65	0.4	4,472	0.01%
2022/05/27	0.3	37.78	0.4	37.90	37.75	-0.1	4,533	0.00%
2022/05/26	0.4	37.87	0.1	38.37	37.55	0.3	4,594	0.01%
2022/05/25	2.1	37.88	0.5	37.50	37.85	1.6	4,651	0.03%
2022/05/24	0.5	37.21	21.9	37.70	37.10	-21.4	4,870	-0.44%
2022/05/23	0.3	38.30	2	38.27	38.15	-1.7	4,994	-0.03%
2022/05/20	0.3	38.00	3.5	37.99	38.15	-3.2	5,291	-0.06%
2022/05/19	2.7	37.58	6.3	37.88	38.15	-3.6	5,518	-0.06%
2022/05/18	0.1	37.10	0.6	37.03	37.20	-0.6	5,625	-0.01%
2022/05/17	1.6	36.51	4	36.51	36.90	-2.5	5,850	-0.04%
2022/05/16	6.5	36.04	3.2	36.04	35.95	3.3	6,402	0.05%
2022/05/13	0.2	34.38	0.1	34.01	34.80	0.1	7,174	0.00%
2022/05/12	3.1	34.07	6	34.41	33.60	-2.9	7,390	-0.04%
2022/05/11	4	33.51	3.6	33.73	33.30	0.4	7,878	0.00%
2022/05/10	0.6	35.41	0	0.00	36.10	0.6	8,643	0.01%
2022/05/09	3	36.12	0	0.00	35.30	3	9,462	0.03%
2022/05/06	1	38.15	0.1	38.50	37.80	0.9	9,805	0.01%
2022/05/05	0.1	39.03	4	39.38	39.40	-3.9	10,055	-0.04%
2022/05/04	1	38.16	0	0.00	38.60	1	10,190	0.01%
2022/05/03	0	0.00	0.1	37.55	37.55	-0.1	10,468	0.00%
2022/04/29	0.1	37.50	0	0.00	37.30	0.1	10,613	0.00%
2022/04/28	0	37.25	0	0.00	36.65	0	10,815	0.00%
2022/04/27	0	0.00	2	36.13	36.65	-2	11,085	-0.02%
2022/04/26	1	37.80	0	0.00	37.50	1	11,402	0.01%
2022/04/22	2	38.35	0	0.00	38.15	2	11,687	0.02%
2022/04/21	2	39.33	0.1	39.91	39.15	1.9	11,843	0.02%
2022/04/20	0.1	39.47	0.8	39.59	39.60	-0.7	11,928	-0.01%
2022/04/19	17.8	39.66	0.1	39.71	39.20	17.7	12,226	0.14%
2022/04/18	0.1	39.55	3	38.95	39.15	-2.9	12,488	-0.02%
2022/04/15	4	39.94	1	39.60	39.60	3	12,582	0.02%
2022/04/14	18	40.97	16	41.20	41.15	2	12,857	0.02%
2022/04/13	2	40.65	3	40.70	40.70	-1	13,143	-0.01%
2022/04/12	5	40.54	0	40.95	40.30	5	13,338	0.04%
2022/04/11	12	41.67	12	41.43	41.25	0	13,744	0.00%
2022/04/08	1	40.15	0	0.00	40.65	1	13,839	0.01%
2022/04/07	4	40.19	27	40.96	39.90	-23	14,117	-0.16%
2022/04/06	3	41.23	10	41.55	41.45	-7	14,439	-0.05%
2022/04/01	1	42.40	0	0.00	42.60	1	14,763	0.01%
2022/03/31	1	43.30	11	43.06	42.85	-10	15,459	-0.06%
2022/03/30	1	44.35	3	44.81	44.00	-2	16,643	-0.01%
2022/03/29	0	44.00	1.8	43.83	43.70	-1.8	17,409	-0.01%
2022/03/28	2.8	42.95	1	43.00	43.80	1.8	17,630	0.01%
2022/03/25	3	43.55	0	0.00	43.40	3	17,977	0.02%
2022/03/24	2	44.13	0	44.20	44.30	2	18,368	0.01%
2022/03/23	6	45.09	6	44.48	44.35	0	19,120	0.00%
2022/03/22	0	0.00	11	44.66	44.95	-11	20,231	-0.05%
2022/03/21	84	44.77	75	44.44	44.30	9	20,846	0.04%
2022/03/18	11	44.22	1	44.10	44.30	10	21,826	0.05%
2022/03/17	9	44.18	14.3	44.02	43.90	-5.3	22,655	-0.02%
2022/03/16	2.3	42.74	11	43.05	42.95	-8.7	23,313	-0.04%
2022/03/15	5	42.40	2	43.00	42.05	3	23,613	0.01%
2022/03/14	5	43.28	13	43.37	43.25	-8	24,222	-0.03%
2022/03/11	2	42.95	12	42.93	43.20	-10	24,149	-0.04%
2022/03/10	22	41.99	15	41.98	41.95	7	24,000	0.03%
2022/03/09	3	40.10	8	40.38	41.05	-5	23,885	-0.02%
2022/03/08	7	39.91	0	0.00	39.65	7	23,756	0.03%
2022/03/07	8.1	40.62	4	40.64	40.20	4.1	23,714	0.02%
2022/03/04	7	43.99	5	43.60	43.50	2	23,566	0.01%
2022/03/03	7	44.85	0	0.00	44.75	7	23,534	0.03%
2022/03/02	8	43.89	5	44.72	45.20	3	23,525	0.01%
2022/03/01	3	44.37	10	44.60	44.75	-7	23,570	-0.03%
2022/02/25	1	43.25	0	0.00	43.25	1	23,513	0.00%
2022/02/24	22.2	43.92	19	44.68	43.20	3.2	23,457	0.01%
2022/02/23	4	46.26	2	46.18	46.20	2	23,271	0.01%
2022/02/22	18	45.61	123	45.71	46.00	-105	23,310	-0.45%	大賣/鉅額交易
2022/02/21	14	47.51	6	47.64	47.15	8	23,098	0.03%
2022/02/18	10	47.93	3	48.07	48.25	7	23,167	0.03%
2022/02/17	58.2	48.88	51	48.52	48.00	7.2	23,159	0.03%
2022/02/16	22	49.79	21.1	50.35	49.00	0.9	23,161	0.00%
2022/02/15	32.4	50.25	45	50.07	49.65	-12.6	23,039	-0.05%
2022/02/14	7.1	47.96	11	48.04	47.80	-3.9	22,403	-0.02%
2022/02/11	135.1	49.55	90	49.83	48.55	45.1	22,446	0.20%	大買/
2022/02/10	53	52.10	36.4	52.25	52.30	16.6	21,885	0.08%
2022/02/09	176.3	50.03	79.1	49.60	51.70	97.2	21,029	0.46%	大買/
2022/02/08	17.1	47.15	14	46.78	49.00	3.1	20,381	0.02%
2022/02/07	12	45.88	1.7	46.02	45.95	10.3	20,196	0.05%
2022/01/26	4.6	45.93	9.5	46.67	46.75	-4.9	19,972	-0.02%
2022/01/25	14.5	46.80	23.7	47.28	46.00	-9.3	19,995	-0.05%
2022/01/24	14.7	46.09	9.1	45.59	46.50	5.6	19,805	0.03%
2022/01/21	2.2	46.98	3.2	47.33	45.90	-1	19,690	-0.01%
2022/01/20	7.7	47.80	17.9	48.08	48.35	-10.2	19,524	-0.05%
2022/01/19	14.4	47.29	6.1	47.47	47.70	8.3	19,284	0.04%
2022/01/18	3.1	46.58	1.3	46.34	46.30	1.7	19,057	0.01%
2022/01/17	17.3	44.99	40.1	45.84	46.50	-22.8	18,993	-0.12%
2022/01/14	8	43.70	4.3	43.59	43.95	3.7	18,895	0.02%
2022/01/13	8.3	44.83	14.8	44.80	44.90	-6.6	18,806	-0.03%
2022/01/12	29.8	45.08	20	45.47	44.60	9.8	18,794	0.05%
2022/01/11	23	44.20	8.8	43.79	43.50	14.2	18,490	0.08%
2022/01/10	12.2	45.14	12.3	45.09	45.80	-0.1	18,260	0.00%
2022/01/07	26.8	45.85	26	45.21	44.40	0.8	18,263	0.00%
2022/01/06	27	46.70	20	46.58	45.90	7	17,962	0.04%
2022/01/05	6	47.98	7	47.95	48.00	-1	17,676	-0.01%
2022/01/04	17.1	48.83	37	48.98	48.75	-19.9	17,477	-0.11%
2022/01/03	14	47.03	24	47.34	47.10	-10	17,049	-0.06%
2021/12/30	29	48.27	3	47.42	47.60	26	16,887	0.15%
2021/12/29	23	49.47	14.1	49.46	48.95	8.9	16,594	0.05%
2021/12/28	13.1	48.74	17	48.65	48.20	-3.9	16,196	-0.02%
2021/12/27	48	51.12	23	50.86	49.00	25	15,850	0.16%
2021/12/24	61	51.21	40.7	51.07	50.80	20.3	15,156	0.13%
2021/12/23	32.7	48.50	57.2	48.82	50.00	-24.5	13,928	-0.18%
2021/12/22	4.2	46.93	3	46.81	47.15	1.1	13,120	0.01%
2021/12/21	39.1	46.69	45	46.88	46.95	-5.9	12,893	-0.05%
2021/12/20	61.9	48.04	62.1	47.83	46.30	-0.2	12,534	0.00%
2021/12/17	33	49.34	53	49.27	48.40	-20	12,090	-0.17%
2021/12/16	48.3	48.94	43.9	49.45	49.30	4.4	11,316	0.04%
2021/12/15	11.7	46.36	26.5	46.41	47.45	-14.9	10,151	-0.15%
2021/12/14	58.5	46.18	44.6	46.34	45.00	13.9	9,617	0.14%
2021/12/13	17.6	45.32	21.3	45.26	45.95	-3.7	8,843	-0.04%
2021/12/10	35.3	43.57	46.1	43.64	44.25	-10.8	8,117	-0.13%
2021/12/09	16	41.23	23.2	41.44	41.25	-7.1	7,348	-0.10%
2021/12/08	45.2	40.86	22	40.69	40.95	23.2	6,968	0.33%
2021/12/07	1	38.46	0.6	38.56	38.10	0.4	6,278	0.01%
2021/12/06	0.2	38.92	0.3	38.81	38.70	-0.1	6,262	0.00%
2021/12/03	0.3	38.99	1.2	38.97	38.75	-0.9	6,272	-0.01%
2021/12/02	2.1	39.15	2.6	39.07	38.65	-0.5	6,312	-0.01%
2021/12/01	2.3	39.83	1.4	39.96	40.10	0.9	6,393	0.01%
2021/11/30	0.4	39.25	3.3	39.43	39.60	-2.9	6,357	-0.05%
2021/11/29	6.9	37.25	5.4	38.20	38.75	1.5	6,475	0.02%
2021/11/26	5.2	39.66	2.8	38.96	38.60	2.4	6,519	0.04%
2021/11/25	2.1	40.06	4.1	40.18	39.75	-1.9	6,430	-0.03%
2021/11/24	1	39.00	1.5	38.64	39.10	-0.5	6,303	-0.01%
2021/11/23	0.2	39.15	2	39.20	38.75	-1.8	6,273	-0.03%
2021/11/22	0.8	39.46	2.3	39.77	39.75	-1.5	6,232	-0.02%
2021/11/19	4.5	39.92	2.6	40.22	39.55	2	6,215	0.03%
2021/11/18	3	39.55	2	39.94	39.85	1	6,032	0.02%
2021/11/17	5.4	41.01	5.2	40.83	40.40	0.2	5,951	0.00%
2021/11/16	6	40.01	8	39.18	39.10	-2	5,658	-0.04%
2021/11/15	8.8	40.48	15.8	40.92	40.20	-7.1	5,529	-0.13%
2021/11/12	25.6	40.54	27.6	40.69	40.70	-2	5,291	-0.04%
2021/11/11	28	39.42	3.9	39.32	39.35	24.1	4,848	0.50%
2021/11/10	7.5	38.96	7	39.18	40.00	0.5	4,649	0.01%
2021/11/09	1.9	38.10	1.3	38.36	39.00	0.5	4,352	0.01%
2021/11/08	1	37.60	3.4	37.80	37.35	-2.3	4,274	-0.05%
2021/11/05	61	39.77	52.2	38.84	37.80	8.8	4,274	0.21%
2021/11/04	14.2	39.15	14	39.21	39.45	0.2	4,121	0.00%
2021/11/03	0.5	37.85	5	37.72	37.60	-4.5	3,964	-0.11%
2021/11/02	5.1	38.90	6.9	39.28	37.25	-1.8	3,931	-0.05%
2021/11/01	2.3	38.25	15.2	38.47	38.55	-12.9	3,809	-0.34%
2021/10/29	5.8	37.55	4	37.60	37.60	1.8	3,745	0.05%
2021/10/28	0.1	37.22	3	37.25	37.40	-2.9	3,780	-0.08%
2021/10/27	0	36.64	4.5	36.93	37.10	-4.5	4,085	-0.11%
2021/10/26	4.4	36.95	12.4	37.10	36.90	-8	4,264	-0.19%
2021/10/25	0.6	35.77	2.1	36.18	36.20	-1.5	4,228	-0.04%
2021/10/22	2	34.11	3	35.22	35.50	-1	4,427	-0.02%
2021/10/21	7.2	34.70	11.4	34.59	34.45	-4.2	4,766	-0.09%
2021/10/20	6	34.17	19.2	33.81	33.65	-13.2	5,313	-0.25%
2021/10/19	10	33.00	2	33.20	33.15	8	5,693	0.14%
2021/10/18	3.6	33.46	1.2	33.76	32.60	2.4	5,800	0.04%
2021/10/15	3.2	33.61	7	33.54	33.75	-3.8	5,813	-0.07%
2021/10/14	0	0.00	2	31.33	31.90	-2	5,741	-0.03%
2021/10/13	5	31.27	5	31.95	31.65	0	5,863	0.00%
2021/10/12	3	31.85	0	0.00	31.75	3	5,940	0.05%
2021/10/07	0	0.00	5	32.52	32.50	-5	6,015	-0.08%
2021/10/06	3	32.10	0.3	32.00	31.15	2.7	6,158	0.04%
2021/10/05	2	31.50	1	32.18	32.30	1	6,228	0.02%
2021/10/04	4.4	32.04	1	31.85	31.55	3.4	6,289	0.05%
2021/10/01	8	33.77	8	33.88	32.80	0	6,296	0.00%
2021/09/30	4	34.70	0	0.00	34.80	4	6,296	0.06%
2021/09/29	4	34.85	0	0.00	34.75	4	6,351	0.06%
2021/09/24	0	0.00	1	36.45	36.20	-1	6,467	-0.02%
2021/09/23	5	36.08	101	36.16	36.10	-96	6,502	-1.48%	大賣/
2021/09/22	11	36.00	4	35.98	35.85	7	6,590	0.11%
2021/09/17	113	37.20	20	37.55	37.55	93	6,746	1.38%	大買/
2021/09/16	13	37.45	13	37.40	37.50	0	7,175	0.00%
2021/09/15	7	36.49	27	36.47	37.70	-20	7,059	-0.28%
2021/09/14	0	0.00	5	35.44	35.25	-5	6,936	-0.07%
2021/09/13	0	0.00	3	35.37	35.35	-3	7,037	-0.04%
2021/09/10	1	34.75	0	0.00	35.00	1	7,271	0.01%
2021/09/09	0	0.00	3	34.67	34.70	-3	7,458	-0.04%
2021/09/08	19	34.71	2	34.78	33.95	17	7,459	0.23%
2021/09/07	5	34.82	1	35.35	35.35	4	7,461	0.05%
2021/09/06	8	36.34	0	0.00	35.70	8	7,434	0.11%
2021/09/03	3	35.32	0	0.00	35.15	3	7,347	0.04%
2021/09/02	8	37.15	1	36.40	36.35	7	7,304	0.10%
2021/09/01	1	36.25	6	36.37	36.80	-5	7,179	-0.07%
2021/08/31	0	0.00	1	35.10	35.00	-1	7,095	-0.01%
2021/08/25	0	0.00	1	35.20	34.95	-1	7,219	-0.01%
2021/08/23	0	0.00	1	34.35	34.35	-1	7,322	-0.01%
2021/08/19	1	32.85	0	0.00	32.40	1	7,632	0.01%
2021/08/18	3	34.00	0	0.00	33.90	3	7,893	0.04%
2021/08/17	10	33.00	0	0.00	32.35	10	7,951	0.13%
2021/08/16	1	33.55	1	34.15	33.80	0	7,989	0.00%
2021/08/13	1	35.45	0	0.00	34.80	1	8,172	0.01%
2021/08/12	1	36.25	1	36.40	36.30	0	8,400	0.00%
2021/08/11	1	35.95	3	36.80	35.95	-2	8,448	-0.02%
2021/08/10	6	36.28	1	36.50	36.10	5	8,481	0.06%
2021/08/04	0	39.05	0.2	38.85	38.75	-0.2	8,687	0.00%
2021/08/02	12	40.54	4	40.09	39.45	8	8,756	0.09%
2021/07/30	2.2	40.84	12	41.58	40.25	-9.8	8,470	-0.12%
2021/07/29	0	0.00	1	40.50	40.00	-1	8,333	-0.01%
2021/07/28	15	39.76	3.4	40.13	39.65	11.6	8,326	0.14%
2021/07/27	6.4	41.15	28	41.55	42.45	-21.6	8,163	-0.26%
2021/07/26	13	40.92	53	42.24	40.80	-40	7,933	-0.50%
2021/07/23	53	39.98	22	41.25	41.95	31	7,611	0.41%
2021/07/22	3	38.37	3	38.32	38.15	0	7,425	0.00%
2021/07/21	4	37.01	3.3	38.50	37.05	0.7	7,388	0.01%
2021/07/20	3.2	38.20	2	38.50	37.85	1.2	7,436	0.02%
2021/07/19	7.1	38.72	14	39.24	39.10	-6.9	7,483	-0.09%
2021/07/16	1	38.40	13	38.86	38.60	-12	7,511	-0.16%
2021/07/15	0	0.00	1	38.05	38.05	-1	7,520	-0.01%
2021/07/14	0	0.00	12	37.85	37.90	-12	7,627	-0.16%
2021/07/13	4	38.43	6	38.64	37.55	-2	7,756	-0.03%
2021/07/12	3	37.95	2	38.38	38.40	1	7,716	0.01%
2021/07/09	0	0.00	10	37.93	37.60	-10	7,784	-0.13%
2021/07/08	0	0.00	1	37.45	37.35	-1	8,125	-0.01%
2021/07/07	1	37.35	4	37.54	36.85	-3	8,597	-0.03%
2021/07/06	3	38.15	0	0.00	37.10	3	9,457	0.03%
2021/07/05	2	37.20	18	37.82	38.10	-16	9,867	-0.16%
2021/07/02	3	36.65	5	36.95	36.80	-2	10,941	-0.02%
2021/07/01	3	36.32	20	36.22	36.10	-17	11,802	-0.14%
2021/06/30	15	37.27	7	37.50	37.05	8	12,043	0.07%
2021/06/29	22	37.39	12	37.44	37.25	10	12,334	0.08%
2021/06/28	21	38.73	0	0.00	38.30	21	13,105	0.16%
2021/06/25	38	39.04	16	38.98	39.60	22	13,292	0.17%
2021/06/24	15	36.72	3	36.87	37.00	12	13,701	0.09%
2021/06/23	10	35.60	4	35.91	36.15	6	13,580	0.04%
2021/06/22	6	35.48	1	35.95	34.75	5	13,593	0.04%
2021/06/21	13	36.45	2	36.85	36.10	11	13,629	0.08%
2021/06/18	7	36.90	2	37.03	37.80	5	13,500	0.04%
2021/06/17	0	0.00	2	35.55	35.65	-2	13,350	-0.01%
2021/06/11	0	0.00	1	35.20	35.00	-1	13,516	-0.01%
2021/06/10	0	0.00	10	35.50	35.55	-10	13,642	-0.07%
2021/06/02	0	0.00	4	35.11	35.45	-4	13,866	-0.03%
2021/06/01	0	0.00	10	35.84	35.90	-10	13,847	-0.07%
2021/05/31	3	35.75	1	35.55	35.60	2	13,857	0.01%
2021/05/28	3	36.02	12	35.74	36.15	-9	13,806	-0.07%
2021/05/27	21	34.71	5	35.42	34.90	16	13,667	0.12%
2021/05/26	8	34.63	19	34.30	34.75	-11	13,577	-0.08%
2021/05/25	4	33.60	11	33.57	33.45	-7	13,388	-0.05%
2021/05/24	3	32.50	13	32.42	32.70	-10	13,440	-0.07%
2021/05/21	19	32.19	17	32.47	32.50	2	13,590	0.01%
2021/05/20	31	32.39	12	32.19	31.30	19	14,104	0.13%
2021/05/19	2.5	31.52	3	30.98	31.70	-0.5	13,991	0.00%
2021/05/18	0	29.00	3	30.53	30.70	-3	14,053	-0.02%
2021/05/17	5	28.16	2	27.90	27.95	3	14,071	0.02%
2021/05/14	2	31.03	5	30.98	30.40	-3	14,074	-0.02%
2021/05/13	14	29.33	10	30.28	30.50	4	14,115	0.03%
2021/05/12	13	31.05	4	30.90	30.35	9	14,233	0.06%
2021/05/11	7	33.79	0	0.00	33.40	7	14,219	0.05%
2021/05/10	3	36.95	1	37.00	37.10	2	14,392	0.01%
2021/05/07	2	37.50	3	37.67	38.40	-1	15,048	-0.01%
2021/05/06	3	36.40	1	36.15	36.10	2	16,458	0.01%
2021/05/05	5	37.30	7	37.09	37.05	-2	17,275	-0.01%
2021/05/04	5	36.51	0	0.00	36.20	5	17,441	0.03%
2021/05/03	9	39.26	25	39.95	38.40	-16	17,497	-0.09%
2021/04/29	37	42.71	4	43.06	42.35	33	17,343	0.19%
2021/04/28	25	43.22	31	41.92	43.55	-6	17,050	-0.04%
2021/04/27	0	0.00	2	41.90	41.10	-2	16,839	-0.01%
2021/04/26	2	41.50	8	42.18	41.50	-6	16,783	-0.04%
2021/04/23	2	41.50	6	41.50	41.55	-4	16,738	-0.02%
2021/04/22	8	41.18	12	41.72	40.40	-4	16,735	-0.02%
2021/04/21	2	42.35	1	42.75	42.50	1	16,630	0.01%
2021/04/20	2	41.93	6	42.51	43.10	-4	16,625	-0.02%
2021/04/19	6	42.73	5.1	43.40	42.45	0.9	17,382	0.01%
2021/04/16	4	43.25	0	0.00	43.25	4	17,664	0.02%
2021/04/15	16	43.07	1	43.90	42.90	15	17,593	0.09%
2021/04/14	14	43.96	140	43.82	43.00	-126	17,457	-0.72%	大賣/鉅額交易
2021/04/13	57.5	45.51	36	46.74	44.65	21.5	17,139	0.13%
2021/04/12	139	46.90	47	46.69	46.80	92	16,746	0.55%	大買/
2021/04/09	2	43.28	32	43.99	44.15	-30	15,904	-0.19%
2021/04/08	73	44.79	147	44.97	44.20	-74	15,471	-0.48%	大賣/
2021/04/07	44	42.36	36	42.74	43.80	8	14,349	0.06%
2021/04/06	9	38.88	12	39.50	39.85	-3	13,508	-0.02%
2021/04/01	103	39.42	122	38.86	38.90	-19	13,292	-0.14%	大買/大賣/
2021/03/31	149	39.55	45	39.48	39.20	104	13,098	0.79%	大買/鉅額交易
2021/03/30	21	37.66	1	37.65	37.65	20	12,370	0.16%
2021/03/29	25	38.49	40	38.29	37.75	-15	12,029	-0.12%
2021/03/25	5	36.09	1	36.10	35.95	4	11,190	0.04%
2021/03/24	1	36.75	13.1	36.50	36.60	-12.1	11,189	-0.11%
2021/03/23	8	36.64	7	35.88	35.95	1	11,121	0.01%
2021/03/22	1	35.45	1	35.30	35.40	0	11,107	0.00%
2021/03/19	6	35.88	1	35.85	35.70	5	11,227	0.04%
2021/03/18	3	36.63	3	36.53	36.30	0	11,279	0.00%
2021/03/17	2	35.95	0	0.00	35.90	2	11,293	0.02%
2021/03/16	4	36.80	5	37.30	36.05	-1	11,535	-0.01%
2021/03/11	9	36.17	14	36.36	36.00	-5	12,967	-0.04%
2021/03/10	0	0.00	4	34.55	34.50	-4	13,130	-0.03%
2021/03/09	1	34.10	1	34.15	34.10	0	13,136	0.00%
2021/03/05	5	34.91	0	0.00	34.75	5	13,101	0.04%
2021/03/04	1	35.95	1	35.00	35.05	0	13,108	0.00%
2021/03/03	7	35.69	10	35.60	35.65	-3	13,074	-0.02%
2021/03/02	3	34.82	2	35.15	34.65	1	13,034	0.01%
2021/02/26	2	35.38	0	0.00	35.55	2	13,041	0.02%
2021/02/24	9	36.52	0	0.00	35.80	9	12,903	0.07%
2021/02/23	9	37.02	12	36.68	36.65	-3	12,757	-0.02%
2021/02/22	37	37.58	54.9	37.71	38.55	-17.9	12,540	-0.14%
2021/02/19	26	35.70	4.2	35.26	36.15	21.8	11,822	0.18%
2021/02/18	4	34.66	2	34.90	34.95	2	11,665	0.02%
2021/02/17	3	33.57	1	33.90	33.90	2	11,546	0.02%
2021/02/05	0	0.00	1	33.80	33.60	-1	11,443	-0.01%
2021/02/04	4	34.76	1	35.45	34.30	3	11,367	0.03%
2021/02/03	10.3	35.47	53	35.66	35.30	-42.7	11,261	-0.38%
2021/02/02	26	34.11	1	34.55	34.65	25	11,042	0.23%
2021/02/01	43	35.19	15	35.23	34.75	28	10,865	0.26%
2021/01/29	29	36.76	44	36.94	35.35	-15	10,547	-0.14%
2021/01/28	199	38.02	218	38.12	37.95	-19	9,839	-0.19%	大買/大賣/
2021/01/27	52	35.25	51	35.06	35.95	1	8,352	0.01%
2021/01/26	53	34.15	48	32.94	32.70	5	7,444	0.07%
2021/01/25	5	33.65	3	33.07	33.70	2	7,183	0.03%
2021/01/22	0	0.00	1	32.20	32.55	-1	6,971	-0.01%
2021/01/19	1	33.25	2	32.90	32.65	-1	6,809	-0.01%
2021/01/18	8	31.68	1	32.05	32.80	7	6,793	0.10%
2021/01/15	8	33.04	3	32.95	32.80	5	6,744	0.07%
2021/01/14	2	34.05	2	34.20	34.20	0	6,635	0.00%
2021/01/13	0	0.00	1	34.75	34.50	-1	6,569	-0.02%
2021/01/12	81	37.50	73	37.17	34.50	8	6,470	0.12%
2021/01/11	28	35.88	38	35.13	36.40	-10	5,694	-0.18%
2021/01/07	1	32.40	0	0.00	32.50	1	5,190	0.02%
2021/01/06	6	32.50	0	0.00	32.30	6	5,173	0.12%
2021/01/05	0	0.00	4	34.43	34.00	-4	5,080	-0.08%
2021/01/04	3	33.70	3	33.47	33.30	0	4,976	0.00%
2020/12/31	2	34.00	1	33.80	33.80	1	4,921	0.02%
2020/12/30	0	0.00	5	34.05	33.95	-5	4,877	-0.10%
2020/12/29	5	33.85	0	0.00	33.50	5	4,841	0.10%
2020/12/28	2	34.00	0	0.00	33.80	2	4,776	0.04%
2020/12/25	13	34.25	2	34.38	34.70	11	4,683	0.23%
2020/12/24	3	34.08	2	33.93	33.75	1	4,533	0.02%
2020/12/21	2	32.50	2	32.30	33.10	0	4,288	0.00%
2020/12/18	0	0.00	38	33.29	33.20	-38	4,218	-0.90%
2020/12/17	12	33.67	2	33.83	33.85	10	4,162	0.24%
2020/12/16	4	33.95	2	33.95	34.25	2	4,121	0.05%
2020/12/15	5.1	33.76	36	34.26	33.55	-31	4,030	-0.77%
2020/12/14	6	33.98	10	33.60	33.60	-4	3,867	-0.10%
2020/12/11	6	35.28	8	34.51	34.30	-2	3,777	-0.05%
2020/12/10	21	35.30	13	35.69	35.50	8	3,620	0.22%
2020/12/09	30	36.37	49	36.33	36.10	-19	3,342	-0.57%
2020/12/08	63	34.55	89	34.64	35.45	-26	2,996	-0.87%
2020/12/07	63	32.98	36	33.44	33.35	27	2,417	1.12%
2020/12/04	82	29.01	20	29.31	30.85	62	1,709	3.63%
2020/11/30	0	0.00	5	28.00	27.70	-5	1,278	-0.39%
2020/11/27	0	0.00	3	27.55	27.35	-3	1,236	-0.24%
2020/11/25	3	27.10	5	27.80	27.10	-2	1,191	-0.17%
2020/11/19	5	26.65	0	0.00	26.55	5	1,111	0.45%
2020/11/17	1	26.00	0.2	26.00	26.00	0.8	1,077	0.08%
2020/11/10	1	25.80	0	0.00	25.85	1	1,114	0.09%
2020/10/27	5	26.90	0	0.00	27.00	5	1,408	0.36%
2020/10/19	4	28.09	3	27.57	27.20	1	1,614	0.06%
2020/10/12	0	0.00	5	26.60	26.35	-5	1,585	-0.32%
2020/09/23	6	26.23	0	0.00	26.15	6	2,342	0.26%
2020/09/22	0	0.00	6	27.07	27.05	-6	2,335	-0.26%
2020/09/16	0	0.00	2	26.70	26.40	-2	2,360	-0.08%
2020/09/11	2	27.80	0	0.00	26.95	2	2,435	0.08%
2020/09/02	0	0.00	8	26.73	26.85	-8	2,793	-0.29%
2020/09/01	0	0.00	4	26.00	26.15	-4	2,809	-0.14%
2020/08/28	3	25.78	0	0.00	25.85	3	2,869	0.10%
2020/08/27	8	26.20	14	26.10	25.80	-6	2,877	-0.21%
2020/08/18	3	27.00	1	27.00	27.10	2	3,094	0.06%
2020/08/17	1	27.45	0	0.00	27.35	1	3,110	0.03%
2020/08/11	0	0.00	3	26.80	27.00	-3	3,239	-0.09%
2020/08/10	0	0.00	2	27.15	27.20	-2	3,213	-0.06%
2020/08/06	10	27.65	0	0.00	27.85	10	3,158	0.32%
2020/08/05	3	28.10	3	27.63	27.85	0	3,221	0.00%
2020/08/04	4	27.69	0	0.00	27.55	4	3,266	0.12%
2020/08/03	0	0.00	5	27.70	27.70	-5	3,195	-0.16%
2020/07/31	0	0.00	1	27.45	27.40	-1	3,193	-0.03%
2020/07/30	17	28.24	8	28.31	27.15	9	3,184	0.28%
2020/07/29	0	0.00	4	26.54	26.60	-4	3,041	-0.13%
2020/07/28	3	25.98	1	25.50	25.25	2	3,017	0.07%
2020/07/27	1	26.05	0	0.00	26.00	1	2,996	0.03%
2020/07/21	0	0.00	1	27.30	27.10	-1	2,931	-0.03%
2020/07/17	0	0.00	1	27.00	26.60	-1	2,894	-0.03%
2020/07/15	0	0.00	1	27.45	26.90	-1	2,850	-0.04%
2020/07/13	11	27.62	11	27.25	27.05	0	2,795	0.00%
2020/07/10	1	27.45	0	0.00	27.30	1	2,780	0.04%
2020/07/09	31	29.35	25	28.74	28.80	6	2,671	0.22%
2020/07/08	9	27.78	11	27.73	27.50	-2	2,496	-0.08%
2020/07/07	0	0.00	12	26.79	26.80	-12	2,352	-0.51%
2020/07/06	1	25.90	0	0.00	25.90	1	2,157	0.05%
2020/07/03	0	0.00	5	25.78	25.75	-5	2,138	-0.23%
2020/07/02	1	25.10	2	25.15	25.15	-1	2,102	-0.05%
2020/07/01	2	25.58	1	25.10	25.10	1	2,092	0.05%
2020/06/30	0	0.00	1	25.20	25.00	-1	2,077	-0.05%
2020/06/29	3	24.82	0	0.00	24.85	3	2,075	0.14%
2020/06/23	6	25.07	1	25.30	25.30	5	2,007	0.25%
2020/06/22	1	25.70	0	0.00	25.25	1	1,996	0.05%
2020/06/19	1	25.90	1	26.10	25.60	0	1,986	0.00%
2020/06/18	6	25.67	10	25.88	25.70	-4	1,953	-0.20%
2020/06/17	30	26.64	53	26.45	26.30	-23	1,900	-1.21%
2020/06/16	1	24.60	13	25.12	25.40	-12	1,617	-0.74%
2020/06/11	2	23.70	0	0.00	23.65	2	1,600	0.12%
2020/06/10	2	24.20	0	0.00	24.15	2	1,602	0.12%
2020/06/08	0	0.00	1.1	25.21	24.80	-1.1	1,657	-0.06%
2020/06/05	0	0.00	5	25.00	25.00	-5	1,634	-0.31%
2020/06/02	0	0.00	1	24.30	24.10	-1	1,592	-0.06%
2020/06/01	1	24.60	0	0.00	24.20	1	1,584	0.06%
2020/05/29	0	0.00	1	24.20	24.20	-1	1,551	-0.06%
2020/05/28	2	23.95	10	23.72	23.60	-8	1,528	-0.52%
2020/05/27	1	24.45	9	24.68	24.25	-8	1,502	-0.53%
2020/05/26	0	0.00	1	23.15	23.35	-1	1,364	-0.07%
2020/05/25	5	23.05	0	0.00	23.00	5	1,348	0.37%
2020/05/22	6	23.36	10	23.50	22.65	-4	1,339	-0.30%
2020/05/21	0	0.00	2	23.15	23.80	-2	1,319	-0.15%
2020/05/20	7	23.79	14	23.58	23.00	-7	1,287	-0.54%
2020/05/19	0	0.00	1	21.90	22.35	-1	1,180	-0.08%
2020/05/15	1	21.50	0	0.00	21.55	1	1,155	0.09%
2020/05/14	1	21.80	0	0.00	21.80	1	1,146	0.09%
2020/05/13	3	21.80	0	0.00	22.30	3	1,122	0.27%
2020/05/12	11	22.22	5	22.50	22.40	6	1,103	0.54%
2020/05/11	0	0.00	10	22.16	22.40	-10	1,015	-0.98%
2020/05/08	0	0.00	4	20.25	20.40	-4	931	-0.43%
2020/05/06	0	0.00	1	19.80	19.55	-1	901	-0.11%
2020/04/30	0	0.00	1	19.60	19.45	-1	876	-0.11%
2020/04/27	0	0.00	1	18.80	18.80	-1	956	-0.10%
2020/04/22	1	17.40	2	17.85	18.05	-1	966	-0.10%
2020/04/21	1	18.05	0	0.00	17.65	1	967	0.10%
2020/04/17	0	0.00	1	19.50	18.95	-1	962	-0.10%
2020/04/15	0	0.00	1	18.95	19.20	-1	955	-0.10%
2020/04/08	0	0.00	1	18.40	18.55	-1	932	-0.11%
2020/04/06	0	0.00	1	17.75	18.00	-1	927	-0.11%
2020/03/31	0	0.00	1	17.50	17.15	-1	931	-0.11%
2020/03/27	1	17.80	0	0.00	17.35	1	935	0.11%
2020/03/20	4	16.95	0	0.00	17.30	4	1,023	0.39%
2020/03/19	0	0.00	1	15.80	16.60	-1	995	-0.10%
2020/03/16	0	0.00	5	17.98	17.65	-5	949	-0.53%
2020/03/13	0	0.00	11	16.88	18.00	-11	925	-1.19%
2020/03/12	0	0.00	5	18.47	18.05	-5	880	-0.57%
2020/03/09	2	19.85	0	0.00	19.80	2	833	0.24%
2020/03/05	3	20.95	2	21.10	20.95	1	815	0.12%
2020/03/03	3	20.70	0	0.00	20.65	3	815	0.37%
2020/02/26	2	20.85	0	0.00	20.95	2	795	0.25%
2020/02/24	2	21.10	0	0.00	20.95	2	810	0.25%
2020/02/21	0	0.00	1	21.30	21.30	-1	805	-0.12%
2020/02/20	1	21.30	0	0.00	21.30	1	809	0.12%
2020/02/17	0	0.00	2	21.25	21.30	-2	821	-0.24%
2020/02/14	2	21.10	0	0.00	21.10	2	823	0.24%
2020/02/13	0	0.00	2	21.45	21.10	-2	831	-0.24%
2020/02/12	0	0.00	2	21.40	21.25	-2	834	-0.24%
2020/02/07	4	21.05	0	0.00	21.05	4	853	0.47%
2020/02/06	0	0.00	4	21.65	21.65	-4	856	-0.47%
2020/02/05	2	21.25	5	21.60	21.25	-3	856	-0.35%
2020/02/04	0	0.00	2	21.60	21.60	-2	848	-0.24%
2020/02/03	2	19.65	4	20.68	21.20	-2	829	-0.24%
2020/01/30	11	20.83	1	20.55	20.55	10	773	1.29%
2020/01/20	14	22.81	0	0.00	22.80	14	744	1.88%
2020/01/16	0	0.00	1	23.25	23.00	-1	733	-0.14%
2020/01/15	1	23.00	1	23.50	23.00	0	738	0.00%
2020/01/14	1	23.00	5	23.26	23.05	-4	732	-0.55%
2020/01/13	3	22.82	0	0.00	22.95	3	723	0.41%
2020/01/10	1	23.05	7	23.02	22.95	-6	723	-0.83%
2020/01/08	6	22.98	0	0.00	22.85	6	723	0.83%
2020/01/06	6	23.54	0	0.00	23.50	6	722	0.83%
2020/01/03	5	24.00	0	0.00	23.85	5	719	0.69%
2019/12/31	2	24.08	0	0.00	24.10	2	715	0.28%
2019/12/30	7	24.25	2	24.33	24.05	5	713	0.70%
2019/12/27	6	24.25	1	24.60	24.20	5	709	0.70%
2019/12/26	0	0.00	1	24.60	24.25	-1	701	-0.14%
2019/12/25	0	0.00	1	24.20	24.10	-1	698	-0.14%
2019/12/24	2	24.25	0	0.00	24.10	2	702	0.28%
2019/12/23	1	24.50	1	24.75	24.30	0	704	0.00%
2019/12/20	0	0.00	1	24.45	24.30	-1	699	-0.14%
2019/12/19	1	24.50	0	0.00	24.45	1	705	0.14%
2019/12/18	7	24.49	14	24.43	24.70	-7	738	-0.95%
2019/12/17	0	0.00	3	23.95	24.00	-3	700	-0.43%
2019/12/12	0	0.00	1	24.30	23.60	-1	725	-0.14%
2019/12/09	0	0.00	1	23.25	23.45	-1	699	-0.14%
2019/12/04	0	0.00	1	22.80	22.90	-1	708	-0.14%
2019/12/03	2	22.83	0	0.00	22.90	2	716	0.28%
2019/11/21	0	0.00	2	23.15	23.15	-2	794	-0.25%
2019/11/14	2	22.70	0	0.00	22.70	2	790	0.25%
2019/11/11	0	0.00	1	23.45	23.40	-1	778	-0.13%
2019/11/08	0	0.00	1	24.20	24.20	-1	776	-0.13%
2019/11/07	1	24.05	0	0.00	24.00	1	778	0.13%
2019/11/06	0	0.00	4	24.16	24.50	-4	776	-0.51%
2019/11/05	2	23.80	1	23.65	23.80	1	772	0.13%
2019/11/01	1	23.45	0	0.00	23.45	1	782	0.13%
2019/10/30	0	0.00	1	23.55	23.55	-1	817	-0.12%
2019/10/29	2	23.78	0	0.00	23.60	2	825	0.24%
2019/10/28	1	23.90	0	0.00	23.90	1	865	0.12%
2019/10/25	0	0.00	1	24.10	24.15	-1	885	-0.11%
2019/10/23	0	0.00	2	24.28	24.15	-2	912	-0.22%
2019/10/21	1	23.75	0	0.00	23.95	1	930	0.11%
2019/10/18	2	23.88	0	0.00	23.80	2	935	0.21%
2019/10/08	6	24.00	0	0.00	24.00	6	1,046	0.57%
2019/10/07	10	24.33	0	0.00	24.30	10	1,103	0.91%
2019/10/02	5	24.60	0	0.00	24.85	5	1,212	0.41%
2019/10/01	1	24.60	1	24.85	24.60	0	1,215	0.00%
2019/09/26	5	25.06	0	0.00	24.90	5	1,223	0.41%
2019/09/24	0	0.00	2	25.60	25.50	-2	1,240	-0.16%
2019/09/23	1	25.75	11	25.61	25.65	-10	1,236	-0.81%
2019/09/20	9	25.29	4	25.44	25.10	5	1,197	0.42%
2019/09/19	1	24.95	0	0.00	25.15	1	1,153	0.09%
2019/09/18	0	0.00	13	25.15	25.20	-13	1,149	-1.13%
2019/09/17	0	0.00	1	24.60	24.50	-1	1,120	-0.09%
2019/09/16	1	24.85	0	0.00	24.90	1	1,124	0.09%
2019/09/10	1	24.80	0	0.00	24.85	1	1,131	0.09%
2019/09/09	2	25.03	1	25.30	24.90	1	1,141	0.09%
2019/09/06	1	24.95	0	0.00	25.05	1	1,146	0.09%
2019/09/05	1	25.05	0	0.00	25.00	1	1,159	0.09%
2019/09/04	7	25.02	0	0.00	25.00	7	1,162	0.60%
2019/08/30	1	25.00	6	25.28	25.00	-5	1,189	-0.42%
2019/08/22	0	0.00	1	24.40	24.20	-1	1,201	-0.08%
2019/08/20	1	24.00	0	0.00	23.80	1	1,200	0.08%
2019/08/16	0	0.00	3	23.73	23.70	-3	1,231	-0.24%
2019/08/13	0	0.00	7	23.16	23.15	-7	1,252	-0.56%
2019/08/12	0	0.00	2	23.35	23.40	-2	1,265	-0.16%
2019/08/08	0	0.00	1	23.35	23.30	-1	1,270	-0.08%
2019/08/06	1	22.50	1	23.30	23.55	0	1,283	0.00%
2019/08/05	6	23.54	0	0.00	23.40	6	1,304	0.46%
2019/08/02	5	24.00	7	23.75	24.00	-2	1,325	-0.15%
2019/07/31	4	25.00	0	0.00	25.15	4	1,358	0.29%
2019/07/30	4	25.61	4	25.59	25.30	0	1,360	0.00%
2019/07/29	1	25.40	1	25.80	25.15	0	1,349	0.00%
2019/07/25	0	0.00	3	25.37	25.30	-3	1,373	-0.22%
2019/07/24	0	0.00	1	25.10	25.20	-1	1,371	-0.07%
2019/07/23	0	0.00	1	25.15	25.00	-1	1,386	-0.07%
2019/07/22	1	24.95	0	0.00	24.95	1	1,420	0.07%
2019/07/18	3	25.28	10	25.26	25.15	-7	1,472	-0.48%
2019/07/17	4	24.93	3	24.97	24.90	1	1,449	0.07%
2019/07/16	1	24.65	0	0.00	24.65	1	1,467	0.07%
2019/07/15	2	24.90	0	0.00	24.75	2	1,476	0.14%
2019/07/12	5	24.80	1	24.95	24.85	4	1,514	0.26%
2019/07/11	10	24.87	0	0.00	24.70	10	1,636	0.61%
2019/07/10	24	25.15	4	25.13	25.25	20	1,603	1.25%
2019/07/08	0	0.00	2	26.65	26.55	-2	1,568	-0.13%
2019/07/05	1	26.35	0	0.00	26.40	1	1,640	0.06%
2019/07/02	0	0.00	2	26.50	26.45	-2	1,999	-0.10%
2019/07/01	0	0.00	5	26.50	26.45	-5	2,009	-0.25%
2019/06/25	1	25.65	0	0.00	25.65	1	2,125	0.05%
2019/06/24	0	0.00	5	26.00	26.30	-5	2,134	-0.23%
2019/06/20	1	26.05	0	0.00	26.10	1	2,191	0.05%
2019/06/19	0	0.00	1	25.90	26.00	-1	2,314	-0.04%
2019/06/18	1	25.70	1	26.00	25.75	0	2,441	0.00%
2019/06/17	0	0.00	7	25.73	25.80	-7	2,538	-0.28%
2019/06/14	3	25.38	0	0.00	25.15	3	2,704	0.11%
2019/06/13	0	0.00	2	26.10	25.45	-2	2,782	-0.07%
2019/06/12	0	0.00	2	25.70	25.70	-2	2,820	-0.07%
2019/06/11	2	25.03	4	25.28	25.60	-2	2,948	-0.07%
2019/06/05	0	0.00	1	25.30	24.95	-1	2,954	-0.03%
2019/06/03	1	24.55	1	24.55	24.60	0	2,982	0.00%
2019/05/31	0	0.00	1	25.20	25.15	-1	2,980	-0.03%
2019/05/29	0	0.00	3	24.70	24.80	-3	3,046	-0.10%
2019/05/24	0	0.00	7	24.31	24.55	-7	3,147	-0.22%
2019/05/23	1	23.80	0	0.00	23.80	1	3,179	0.03%
2019/05/21	1	23.45	1	24.20	24.30	0	3,476	0.00%
2019/05/17	3	23.93	0	0.00	23.60	3	3,687	0.08%
2019/05/15	0	0.00	1	24.85	24.80	-1	3,717	-0.03%
2019/05/14	3	23.47	5	24.11	24.50	-2	3,740	-0.05%
2019/05/13	5	24.28	0.9	24.00	24.05	4.1	3,837	0.11%
2019/05/10	0	0.00	5	25.00	25.00	-5	3,879	-0.13%
2019/05/09	12	25.68	33	25.85	25.35	-21	3,865	-0.54%
2019/05/08	0.2	26.30	2	26.35	26.30	-1.8	3,835	-0.05%
2019/05/07	1	26.75	0	0.00	26.75	1	3,847	0.03%
2019/05/06	1	27.05	0	0.00	26.60	1	3,879	0.03%
2019/05/03	4	27.35	9	27.59	27.75	-5	3,857	-0.13%
2019/04/29	2	27.00	0	0.00	26.75	2	3,898	0.05%
2019/04/26	21	27.53	0	0.00	27.35	21	3,912	0.54%
2019/04/25	2	28.08	0	0.00	28.10	2	3,914	0.05%
2019/04/24	1	28.30	8	28.74	28.30	-7	3,914	-0.18%
2019/04/23	2	28.23	1	28.35	28.15	1	3,880	0.03%
2019/04/22	1	28.05	4	28.18	28.10	-3	3,878	-0.08%
2019/04/19	1	27.90	0	0.00	27.95	1	3,896	0.03%
2019/04/18	9	27.78	7	28.31	27.65	2	3,995	0.05%
2019/04/17	7	28.71	23	28.65	28.25	-16	4,037	-0.40%
2019/04/16	8	27.81	8	27.86	27.80	0	4,005	0.00%
2019/04/15	0	0.00	3	27.80	27.90	-3	4,106	-0.07%
2019/04/12	11	27.70	0	0.00	27.50	11	4,099	0.27%
2019/04/11	17	28.04	0	0.00	27.85	17	4,074	0.42%
2019/04/10	3	28.90	0	0.00	28.80	3	4,000	0.07%
2019/04/09	13	29.32	11	29.55	28.90	2	3,968	0.05%
2019/04/08	0.2	28.15	9	28.48	28.35	-8.8	3,715	-0.24%
2019/04/03	2	27.83	3	27.77	27.95	-1	3,667	-0.03%
2019/04/02	1	27.85	0	0.00	27.90	1	3,661	0.03%
2019/04/01	1	27.90	2	28.15	27.80	-1	3,650	-0.03%
2019/03/29	4	27.74	5	27.90	27.75	-1	3,617	-0.03%
2019/03/28	7	28.18	2	27.70	27.90	5	3,627	0.14%
2019/03/27	7	27.48	0	0.00	27.45	7	3,592	0.19%
2019/03/26	1	27.55	0	0.00	27.60	1	3,642	0.03%
2019/03/25	14	27.59	14	27.66	27.40	0	3,670	0.00%
2019/03/22	20	29.31	3	28.77	28.40	17	3,676	0.46%
2019/03/21	24	28.66	13	28.66	28.85	11	3,572	0.31%
2019/03/20	8	28.34	2	28.70	28.30	6	3,471	0.17%
2019/03/19	18	28.76	22	28.72	28.25	-4	3,457	-0.12%
2019/03/18	6	28.11	2	28.23	28.10	4	3,387	0.12%
2019/03/15	3	27.57	3	27.45	27.40	0	3,381	0.00%
2019/03/14	26	28.10	33	28.04	27.80	-7	3,480	-0.20%
2019/03/13	0	0.00	11	26.85	26.90	-11	3,482	-0.32%
2019/03/12	0	26.85	1	27.10	26.85	-1	3,600	-0.03%
2019/03/11	1.2	26.55	0	0.00	26.55	1.2	3,649	0.03%
2019/03/07	7	27.06	0	0.00	26.95	7	3,885	0.18%
2019/03/06	0	0.00	16	27.60	27.65	-16	3,936	-0.41%
2019/03/05	0	0.00	9	27.86	27.85	-9	3,999	-0.23%
2019/03/04	8	27.21	0	0.00	27.25	8	4,187	0.19%
2019/02/27	2	27.20	0	0.00	27.20	2	4,200	0.05%
2019/02/26	8	27.76	0	0.00	27.50	8	4,250	0.19%
2019/02/25	1	28.00	1	28.35	27.95	0	4,521	0.00%
2019/02/22	2	27.93	3	27.75	27.95	-1	4,524	-0.02%
2019/02/21	33	28.40	31	28.33	28.00	2	4,527	0.04%
2019/02/20	9	27.41	0	0.00	27.30	9	4,326	0.21%
2019/02/19	5	27.84	3	28.38	27.60	2	4,507	0.04%
2019/02/18	1	27.05	7	27.71	27.90	-6	4,475	-0.13%
2019/02/15	5	26.88	0	0.00	26.80	5	4,489	0.11%
2019/02/14	1	27.30	1	27.75	27.30	0	4,490	0.00%
2019/02/13	1	27.40	0	0.00	27.45	1	4,505	0.02%
2019/02/12	5	27.90	10	27.82	27.60	-5	4,515	-0.11%
2019/02/11	0.2	27.25	1	27.00	27.30	-0.8	4,541	-0.02%
2019/01/29	3	26.27	0	0.00	26.30	3	4,885	0.06%
2019/01/28	0	0.00	1	26.85	26.55	-1	5,048	-0.02%
2019/01/25	5	26.45	2	26.55	26.30	3	5,320	0.06%
2019/01/24	0	0.00	3	26.33	26.20	-3	5,390	-0.06%
2019/01/23	2	26.68	2	26.70	26.35	0	5,474	0.00%
2019/01/22	1	26.85	2	26.73	26.85	-1	5,552	-0.02%
2019/01/21	1	26.35	0	0.00	26.35	1	5,834	0.02%
2019/01/18	3	26.10	4	26.56	26.55	-1	5,995	-0.02%
2019/01/17	2	26.55	13	26.47	26.05	-11	6,133	-0.18%
2019/01/16	5	26.15	0	0.00	26.25	5	6,338	0.08%
2019/01/14	1	25.70	0	0.00	25.70	1	6,601	0.02%
2019/01/11	6	26.29	3	26.83	26.15	3	6,606	0.05%
2019/01/10	9	27.44	7	27.36	27.10	2	6,564	0.03%
2019/01/09	3	26.97	3	26.77	26.95	0	6,476	0.00%
2019/01/08	3.2	26.62	11	26.39	26.45	-7.8	6,428	-0.12%
2019/01/07	11	25.63	11	25.76	26.05	0	6,372	0.00%
2019/01/03	0	0.00	1.7	24.41	24.20	-1.7	6,388	-0.03%
2019/01/02	1	24.65	0	0.00	24.55	1	6,434	0.02%
2018/12/26	1	25.20	1	25.10	24.35	0	6,593	0.00%
2018/12/25	1	24.65	0	0.00	24.75	1	6,622	0.02%
2018/12/21	2	24.50	0	0.00	25.15	2	6,689	0.03%
2018/12/20	1	25.30	0	0.00	24.95	1	6,682	0.01%
2018/12/19	1	26.20	5	25.50	25.50	-4	6,663	-0.06%
2018/12/18	1	26.05	2	26.05	26.00	-1	6,619	-0.02%
2018/12/17	2	27.45	0	0.00	26.80	2	6,612	0.03%
2018/12/14	2	26.95	4	27.18	26.85	-2	6,593	-0.03%
2018/12/13	2	27.80	0	0.00	27.25	2	6,581	0.03%
2018/12/12	1	27.60	5	27.58	27.70	-4	6,589	-0.06%
2018/12/11	8	27.03	5	26.78	27.25	3	6,523	0.05%
2018/12/10	2.2	26.35	2	26.55	26.35	0.2	6,441	0.00%
2018/12/07	17	27.63	12	27.59	27.35	5	6,387	0.08%
2018/12/06	6.1	26.49	6	26.50	26.80	0.1	6,273	0.00%
2018/12/05	12	27.65	8	27.56	27.80	4	6,196	0.06%
2018/12/04	0	0.00	10	27.34	27.50	-10	6,167	-0.16%
2018/12/03	48	28.39	23	28.26	28.20	25	6,179	0.40%
2018/11/30	10	26.50	8	26.56	27.20	2	6,018	0.03%
2018/11/29	8	26.59	8	26.72	26.25	0	5,961	0.00%
2018/11/28	2	26.58	13	26.66	26.70	-11	5,913	-0.19%
2018/11/27	41	26.70	44	26.66	26.95	-3	5,885	-0.05%
2018/11/26	0	0.00	2	25.20	25.35	-2	5,660	-0.04%
2018/11/23	2	25.13	4	25.29	24.95	-2	5,664	-0.04%
2018/11/22	42	26.40	32	26.55	25.45	10	5,615	0.18%
2018/11/21	1	24.90	0	0.00	25.25	1	5,346	0.02%
2018/11/20	1	25.20	2	25.10	25.20	-1	5,341	-0.02%
2018/11/19	0	0.00	4	25.34	25.35	-4	5,317	-0.08%
2018/11/16	23	25.74	7	25.27	25.10	16	5,284	0.30%
2018/11/15	2.2	24.13	5	24.62	24.90	-2.8	5,125	-0.05%
2018/11/14	0	0.00	3	24.33	24.70	-3	5,058	-0.06%
2018/11/13	1	22.80	1	23.75	24.00	0	5,101	0.00%
2018/11/12	1	23.90	0	0.00	23.75	1	5,127	0.02%
2018/11/09	2.2	24.36	1	24.25	24.25	1.2	5,171	0.02%
2018/11/08	5	24.72	13	25.02	24.40	-8	5,254	-0.15%
2018/11/07	19	24.88	5	24.95	24.85	14	5,178	0.27%
2018/11/06	11	24.71	17	24.94	24.30	-6	5,222	-0.11%
2018/11/05	15	24.65	2	24.70	24.30	13	5,064	0.26%
2018/11/02	5	24.15	24	24.11	25.05	-19	4,931	-0.39%
2018/11/01	3	23.15	387	23.17	22.80	-384	4,761	-8.07%	大賣/鉅額交易
2018/10/31	0	0.00	1	22.60	22.70	-1	4,703	-0.02%
2018/10/30	0	0.00	13	22.12	21.85	-13	4,709	-0.28%
2018/10/29	414	23.43	5	23.09	22.85	409	4,669	8.76%	大買/鉅額交易
2018/10/26	1	22.15	6	22.18	22.45	-5	4,479	-0.11%
2018/10/25	5	21.94	3	22.27	22.00	2	4,518	0.04%
2018/10/24	28	22.91	29	23.00	23.10	-1	4,463	-0.02%
2018/10/23	103	23.30	108	23.18	23.50	-5	4,403	-0.11%	大買/大賣/
2018/10/22	3	22.15	2	22.15	22.30	1	4,511	0.02%
2018/10/19	1	20.10	4	20.40	21.45	-3	4,600	-0.07%
2018/10/17	0	0.00	1	22.10	21.65	-1	4,936	-0.02%
2018/10/16	3	21.95	3	21.82	21.55	0	5,091	0.00%
2018/10/12	7	19.73	12	20.19	20.30	-5	5,445	-0.09%
2018/10/11	6	20.40	4	20.40	20.40	2	5,491	0.04%
2018/10/09	1	22.80	5	22.45	22.65	-4	5,574	-0.07%
2018/10/05	12	24.49	7	23.94	23.55	5	5,847	0.09%
2018/10/04	4	26.01	0	0.00	25.90	4	6,304	0.06%
2018/10/03	1	26.80	0	0.00	26.55	1	6,545	0.02%
2018/09/27	0	0.00	1	28.20	27.45	-1	7,135	-0.01%
2018/09/26	2	27.75	2	27.80	27.70	0	7,275	0.00%
2018/09/25	0	0.00	1	27.60	27.70	-1	7,520	-0.01%
2018/09/21	0	0.00	2	27.38	27.35	-2	7,696	-0.03%
2018/09/20	1	26.80	0	0.00	26.70	1	8,115	0.01%
2018/09/18	1	27.25	0	0.00	27.30	1	8,443	0.01%
2018/09/17	2	28.28	2	28.10	28.10	0	8,715	0.00%
2018/09/14	0	0.00	1	28.75	28.60	-1	8,941	-0.01%
2018/09/13	0	0.00	2	28.15	27.90	-2	9,114	-0.02%
2018/09/12	23	27.45	22	27.59	27.90	1	9,340	0.01%
2018/09/11	3	27.13	2	27.48	27.60	1	9,840	0.01%
2018/09/10	8	27.53	3	27.37	27.05	5	10,147	0.05%
2018/09/07	1	29.95	0	0.00	28.90	1	10,538	0.01%
2018/09/06	2	30.15	0	0.00	30.05	2	11,428	0.02%
2018/09/05	12	30.95	15	31.00	30.80	-3	12,342	-0.02%
2018/09/03	1	30.60	2	30.75	30.55	-1	13,777	-0.01%
2018/08/31	3	31.55	0	0.00	31.65	3	13,931	0.02%
2018/08/30	1	32.80	30	32.18	32.15	-29	14,010	-0.21%
2018/08/29	0	0.00	4	32.00	32.10	-4	14,268	-0.03%
2018/08/28	1	32.00	0	0.00	32.00	1	14,420	0.01%
2018/08/27	0	0.00	1	32.00	32.15	-1	14,443	-0.01%
2018/08/24	0	0.00	1	31.15	31.35	-1	14,439	-0.01%
2018/08/22	4	32.43	0	0.00	32.15	4	14,615	0.03%
2018/08/21	1	31.60	1	32.10	32.25	0	14,934	0.00%
2018/08/20	2	32.25	2	31.00	31.35	0	14,923	0.00%
2018/08/17	2	33.30	0	0.00	33.20	2	14,864	0.01%
2018/08/16	1	32.25	1	33.40	33.55	0	14,969	0.00%
2018/08/15	7	34.17	3	34.20	33.00	4	14,918	0.03%
2018/08/14	5	35.48	0	0.00	35.40	5	14,844	0.03%
2018/08/13	17	36.16	10	36.05	35.00	7	14,854	0.05%
2018/08/10	15	39.06	6	39.43	38.75	9	14,656	0.06%
2018/08/09	1	38.70	0	0.00	38.85	1	14,633	0.01%
2018/08/08	5	39.10	8	39.60	38.80	-3	14,628	-0.02%
2018/08/07	2	38.90	0	0.00	38.70	2	14,548	0.01%
2018/08/06	7	38.71	4	38.88	38.95	3	14,563	0.02%
2018/08/03	5	38.51	40	38.53	38.20	-35	14,635	-0.24%
2018/08/02	8	38.67	10	39.11	38.70	-2	14,824	-0.01%
2018/08/01	50	40.48	23	39.72	39.55	27	14,901	0.18%
2018/07/31	8	39.76	3	39.87	40.05	5	14,748	0.03%
2018/07/30	72	39.69	41	38.97	38.80	31	14,673	0.21%
2018/07/27	23	39.90	19	40.01	39.70	4	14,513	0.03%
2018/07/26	3	39.02	7	39.44	39.30	-4	14,185	-0.03%
2018/07/25	27	39.36	10	39.65	39.10	17	14,097	0.12%
2018/07/24	1	38.40	6	38.15	38.20	-5	13,852	-0.04%
2018/07/23	9	37.98	7	37.95	38.30	2	14,002	0.01%
2018/07/20	23	38.91	24	38.98	39.15	-1	13,972	-0.01%
2018/07/19	9	37.91	8	37.61	37.70	1	13,682	0.01%
2018/07/18	13	38.70	11	38.15	37.10	2	13,621	0.01%
2018/07/17	2	39.05	17	39.23	38.80	-15	13,543	-0.11%
2018/07/16	15	39.49	3	39.02	38.80	12	13,504	0.09%
2018/07/13	5	39.18	0	0.00	38.80	5	13,417	0.04%
2018/07/12	22	39.41	28	39.43	39.20	-6	13,485	-0.04%
2018/07/11	62	37.43	70	37.29	37.45	-8	13,190	-0.06%
2018/07/10	11	37.87	1	37.80	38.10	10	13,142	0.08%
2018/07/09	1	37.35	0	0.00	37.35	1	13,278	0.01%
2018/07/06	10	35.10	1	36.50	36.20	9	13,574	0.07%
2018/07/05	21	35.89	27	36.10	35.05	-6	13,466	-0.04%
2018/07/04	3	37.03	6	37.37	37.30	-3	13,335	-0.02%
2018/07/03	7	39.06	5	38.39	37.30	2	13,182	0.02%
2018/07/02	4	39.35	3	39.28	38.90	1	12,933	0.01%
2018/06/29	30	40.09	32	39.95	40.20	-2	12,745	-0.02%
2018/06/28	27	38.49	16	38.68	38.50	11	12,290	0.09%
2018/06/27	9	38.57	1	38.30	37.65	8	12,126	0.07%
2018/06/26	15	38.37	19	38.23	38.65	-4	12,018	-0.03%
2018/06/25	9	37.62	30	38.12	37.15	-21	11,715	-0.18%
2018/06/22	7	38.61	0	0.00	38.50	7	11,498	0.06%
2018/06/21	9	40.48	11	40.60	39.70	-2	11,318	-0.02%
2018/06/20	7	41.05	10	41.24	39.70	-3	11,111	-0.03%
2018/06/19	34	43.33	51	42.83	40.65	-17	10,610	-0.16%
2018/06/15	34	43.32	35	43.02	43.10	-1	10,274	-0.01%
2018/06/14	25	43.66	37	43.68	43.60	-12	9,805	-0.12%
2018/06/13	73	41.68	86.1	41.62	40.85	-13.1	8,869	-0.15%
2018/06/12	55	38.27	63	39.01	39.75	-8	7,970	-0.10%
2018/06/11	29	35.71	32	35.50	36.15	-3	7,313	-0.04%
2018/06/08	4	33.75	13	33.70	32.90	-9	6,705	-0.13%
2018/06/07	5	32.64	1	32.65	32.50	4	6,570	0.06%
2018/06/06	12	33.95	15	34.03	33.25	-3	6,514	-0.05%
2018/06/05	12	32.64	6	32.77	33.00	6	6,352	0.09%
2018/06/04	1	32.05	0	0.00	31.95	1	6,444	0.02%
2018/05/31	4	32.18	1	32.30	31.85	3	6,387	0.05%
2018/05/30	16	31.97	6	31.90	31.85	10	6,307	0.16%
2018/05/29	44	33.38	18	33.38	33.25	26	6,198	0.42%
2018/05/28	6	32.18	1	32.00	32.05	5	5,829	0.09%
2018/05/25	1	31.70	1	32.50	31.70	0	5,870	0.00%
2018/05/24	6	32.25	13	32.02	32.00	-7	5,830	-0.12%
2018/05/23	0	0.00	10	31.95	31.45	-10	5,710	-0.18%
2018/05/22	0	0.00	5	31.90	31.30	-5	5,713	-0.09%
2018/05/21	1	31.55	5	31.63	31.55	-4	5,711	-0.07%
2018/05/18	14	30.76	0	0.00	30.35	14	5,684	0.25%
2018/05/17	6	30.90	2	31.65	30.85	4	5,762	0.07%
2018/05/15	13	30.70	1	30.60	31.10	12	5,771	0.21%
2018/05/14	1	31.25	7	31.22	31.05	-6	5,885	-0.10%
2018/05/11	4	33.15	7	32.16	31.85	-3	5,887	-0.05%
2018/05/10	6	33.15	14	33.17	33.15	-8	5,914	-0.14%
2018/05/09	6	32.50	8	31.99	32.30	-2	5,755	-0.03%
2018/05/08	1	31.80	5	32.20	31.20	-4	5,597	-0.07%
2018/05/07	0	0.00	5	31.00	31.00	-5	5,581	-0.09%
2018/05/02	10	31.25	0	0.00	31.10	10	5,658	0.18%
2018/04/30	6	31.02	2	30.93	31.50	4	5,726	0.07%
2018/04/27	8	31.28	8	31.58	31.15	0	5,707	0.00%
2018/04/26	4	30.70	226	30.64	30.90	-222	5,552	-4.00%	大賣/鉅額交易
2018/04/25	7	29.89	0	0.00	29.85	7	5,545	0.13%
2018/04/24	30	30.34	38	30.70	29.75	-8	5,608	-0.14%
2018/04/23	147	31.06	60	31.95	30.65	87	5,657	1.54%	大買/
2018/04/20	65	31.58	56	31.94	31.50	9	5,674	0.16%
2018/04/19	8	32.13	66	32.48	31.85	-58	5,696	-1.02%
2018/04/18	243	32.61	145	33.08	32.45	98	5,982	1.64%	大買/大賣/
2018/04/17	77	32.92	75	33.01	32.50	2	5,986	0.03%
2018/04/16	178	32.02	290	32.33	32.55	-112	5,902	-1.90%	大買/大賣/鉅額交易
2018/04/13	223	31.85	28	32.46	31.50	195	5,951	3.28%	大買/鉅額交易
2018/04/12	55	30.33	162	31.08	31.45	-107	5,909	-1.81%	大賣/鉅額交易
2018/04/11	94	29.31	0	0.00	28.85	94	5,857	1.60%
2018/04/10	1	28.50	1	29.15	28.65	0	6,519	0.00%
2018/04/09	0	0.00	20	28.80	28.20	-20	6,672	-0.30%
2018/04/03	21	28.48	1	28.20	28.50	20	6,718	0.30%
2018/04/02	1	28.60	0	0.00	28.65	1	6,756	0.01%
2018/03/31	0	0.00	8	28.84	28.75	-8	6,818	-0.12%
2018/03/30	17	29.14	0	0.00	29.00	17	6,977	0.24%
2018/03/29	2	29.88	5	29.80	29.35	-3	7,252	-0.04%
2018/03/26	0	0.00	6	28.86	28.90	-6	7,464	-0.08%
2018/03/23	13	28.12	7	28.50	28.45	6	7,555	0.08%
2018/03/21	9	30.32	3	30.20	30.00	6	7,916	0.08%
2018/03/20	1	29.95	0	0.00	29.85	1	8,078	0.01%
2018/03/19	0	0.00	1	30.70	30.30	-1	8,252	-0.01%
2018/03/16	5	30.20	6	30.40	30.05	-1	8,570	-0.01%
2018/03/15	1	31.10	5	31.22	30.60	-4	9,211	-0.04%
2018/03/14	3	29.75	1	29.75	29.75	2	9,552	0.02%
2018/03/13	0	0.00	1	29.85	29.70	-1	9,736	-0.01%
2018/03/12	1	29.30	1	29.45	29.30	0	9,907	0.00%
2018/03/09	7	29.92	4.2	30.16	29.80	2.8	10,108	0.03%
2018/03/08	6	30.09	56	30.08	30.50	-50	10,543	-0.47%
2018/03/07	1	27.70	0	0.00	27.75	1	10,465	0.01%
2018/03/06	12	28.28	2	28.43	28.10	10	10,696	0.09%
2018/03/05	14	28.11	0	0.00	28.00	14	11,553	0.12%
2018/03/02	2	28.70	0	0.00	28.80	2	11,789	0.02%
2018/03/01	1	29.10	1	29.30	29.25	0	11,835	0.00%
2018/02/27	0	0.00	12	29.63	29.55	-12	11,978	-0.10%
2018/02/26	3	28.80	0	0.00	28.80	3	11,916	0.03%
2018/02/23	0	0.00	1	29.45	29.30	-1	11,915	-0.01%
2018/02/22	0	0.00	1	28.85	28.85	-1	11,953	-0.01%
2018/02/21	2	28.38	1	28.60	28.65	1	11,949	0.01%
2018/02/12	4	27.35	0	0.00	27.35	4	11,930	0.03%
2018/02/09	1	26.10	15	26.75	27.40	-14	11,943	-0.12%
2018/02/08	4	28.94	5	29.40	28.75	-1	11,852	-0.01%
2018/02/07	1	30.30	12	30.05	29.45	-11	11,837	-0.09%
2018/02/06	48	29.66	25	29.54	29.25	23	11,827	0.19%
2018/02/05	10	31.72	1	32.00	32.45	9	11,732	0.08%
2018/02/02	9	33.28	8	33.79	33.25	1	11,737	0.01%
2018/02/01	28	32.97	33	32.95	32.65	-5	11,599	-0.04%
2018/01/31	7	31.84	0	0.00	31.90	7	11,546	0.06%
2018/01/30	9	32.67	0	0.00	32.50	9	11,546	0.08%
2018/01/29	10	33.60	5	33.60	33.40	5	11,621	0.04%
2018/01/26	4	32.83	2	32.80	32.70	2	11,576	0.02%
2018/01/25	21	32.99	12	33.37	32.70	9	11,573	0.08%
2018/01/24	5	33.70	1	33.70	33.05	4	11,526	0.03%
2018/01/23	7	32.78	0	0.00	32.60	7	11,608	0.06%
2018/01/22	0	0.00	6	32.71	33.15	-6	11,601	-0.05%
2018/01/19	27	33.09	10	32.80	32.80	17	11,625	0.15%
2018/01/18	5	34.07	7	34.21	33.65	-2	11,535	-0.02%
2018/01/17	11	34.78	5	34.65	34.35	6	11,786	0.05%
2018/01/16	23	34.63	24	34.69	34.70	-1	11,960	-0.01%
2018/01/15	13	34.55	13	34.57	34.60	0	11,900	0.00%
2018/01/12	28	34.65	20	34.82	35.00	8	11,863	0.07%
2018/01/11	10	33.12	0	0.00	33.25	10	11,504	0.09%
2018/01/10	4	34.46	5	34.55	34.65	-1	11,288	-0.01%
2018/01/09	10	35.55	29	35.08	35.00	-19	11,153	-0.17%
2018/01/08	26	36.15	43	35.56	34.80	-17	10,902	-0.16%
2018/01/05	15	35.72	3	36.07	35.60	12	10,554	0.11%
2018/01/04	39	35.38	81	35.69	36.30	-42	10,290	-0.41%
2018/01/03	5	33.20	216	32.92	33.00	-211	9,638	-2.19%	大賣/鉅額交易
2018/01/02	0	0.00	132	31.91	32.05	-132	9,507	-1.39%	大賣/鉅額交易

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 Q1營收動能強UDN聯合新聞網－2022/02/28

華晶科

受惠醫療及車用鏡頭出貨升溫，華晶科（3059）元月營收衝上11.96億元，為2018年7月以來新高。法人預期，在出貨動能......詳全文

華晶科

券商分點績效/獲利分析

元富-松德券商分點個股進出
元富-松德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

元富-松德 券商分點個股進出 元富-松德 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析