華晶科 (3059)-凱基-中山券商分點個股進出

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
30.45
漲跌
▼0.55
漲幅
-1.77%
成交量
816張
產業
上市光電類股
578人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/12/11	0	0.00	6	30.78	30.45	-6	714	-0.84%
2024/12/10	7	30.97	0	0.00	31.00	7	711	0.98%
2024/12/09	0	0.00	1	31.25	31.00	-1	729	-0.14%
2024/12/06	5	31.85	0	0.00	31.65	5	729	0.69%
2024/12/05	1	32.10	0	0.00	31.55	1	739	0.14%
2024/12/02	2	32.25	0	0.00	31.70	2	779	0.26%
2024/11/28	1	31.75	0	0.00	31.85	1	832	0.12%
2024/11/27	1	32.50	0	0.00	32.25	1	881	0.11%
2024/11/26	0	0.00	2	33.30	33.15	-2	998	-0.20%
2024/11/25	1	32.85	0	0.00	33.25	1	1,010	0.10%
2024/11/22	2	32.55	0	0.00	32.50	2	1,023	0.20%
2024/11/18	2	32.50	0	0.00	32.25	2	1,296	0.15%
2024/11/15	1	32.80	0	0.00	32.65	1	1,322	0.08%
2024/11/14	0	0.00	5	32.55	32.25	-5	1,339	-0.37%
2024/11/13	0	0.00	5	33.15	33.05	-5	1,339	-0.37%
2024/11/12	5	33.05	0	0.00	33.10	5	1,351	0.37%
2024/11/07	2	34.45	2	34.30	34.45	0	1,398	0.00%
2024/11/05	0.1	34.15	0	0.00	33.80	0.1	1,437	0.01%
2024/11/04	2	33.75	0	0.00	33.75	2	1,491	0.13%
2024/10/30	2	33.60	0	0.00	33.45	2	1,566	0.13%
2024/10/25	0	0.00	0.1	34.45	34.40	-0.1	1,610	-0.01%
2024/10/17	1	34.90	1	34.85	34.80	0	1,796	0.00%
2024/10/11	1	34.05	0	0.00	33.90	1	1,959	0.05%
2024/10/04	2	35.30	0	0.00	34.70	2	2,534	0.08%
2024/09/30	0	0.00	10	35.50	35.30	-10	2,736	-0.37%
2024/09/27	10	35.50	0	0.00	35.55	10	2,817	0.35%
2024/09/26	2	35.50	2	35.60	35.10	0	3,078	0.00%
2024/09/25	0	0.00	4	35.45	35.45	-4	3,111	-0.13%
2024/09/24	0	0.00	3	35.10	35.00	-3	3,184	-0.09%
2024/09/20	0	0.00	1	35.10	35.25	-1	3,249	-0.03%
2024/09/19	3	35.10	0	0.00	35.10	3	3,281	0.09%
2024/09/18	3	35.40	0	0.00	35.20	3	3,307	0.09%
2024/09/16	1	35.50	0	0.00	35.80	1	3,337	0.03%
2024/09/13	1	35.30	1	35.30	35.45	0	3,381	0.00%
2024/09/11	4	34.65	0	0.00	34.50	4	3,485	0.11%
2024/09/04	1	35.65	10	35.85	35.65	-9	3,811	-0.24%
2024/09/02	1	37.80	0	0.00	37.65	1	4,023	0.02%
2024/08/30	0	0.00	5	38.67	38.15	-5	4,099	-0.12%
2024/08/29	1	38.10	1	37.70	38.10	0	4,225	0.00%
2024/08/28	6	38.55	5	38.38	38.65	1	4,746	0.02%
2024/08/27	3	37.08	1	37.05	37.20	2	4,964	0.04%
2024/08/23	5	37.27	3	37.30	37.45	2	5,240	0.04%
2024/08/21	3	37.42	0	0.00	37.70	3	5,606	0.05%
2024/08/20	4	37.65	6	37.80	37.45	-2	5,675	-0.04%
2024/08/19	0	0.00	2	36.20	36.20	-2	5,863	-0.03%
2024/08/16	1	35.55	0	0.00	35.35	1	6,251	0.02%
2024/08/15	2	34.70	0	0.00	34.80	2	6,451	0.03%
2024/08/14	3	35.45	1	34.90	34.85	2	6,651	0.03%
2024/08/09	2	35.35	1	35.55	34.55	1	8,029	0.01%
2024/08/08	1	34.60	0	0.00	34.35	1	8,074	0.01%
2024/08/07	3	34.68	2	35.15	35.10	1	8,145	0.01%
2024/08/06	0	0.00	25	32.33	33.00	-25	8,152	-0.31%
2024/08/05	6	34.08	1	33.65	33.55	5	8,152	0.06%
2024/08/02	2	37.65	0	0.00	37.25	2	8,179	0.02%
2024/08/01	1	38.50	3	38.38	38.45	-2	8,330	-0.02%
2024/07/30	1	36.30	2	37.13	37.30	-1	8,369	-0.01%
2024/07/29	3	36.90	1	36.90	36.75	2	8,382	0.02%
2024/07/26	2	37.10	1.2	37.12	37.50	0.8	8,397	0.01%
2024/07/23	6	38.23	0	0.00	38.25	6	8,417	0.07%
2024/07/22	6	38.51	0	0.00	38.25	6	8,490	0.07%
2024/07/19	5	39.81	0	0.00	39.25	5	8,627	0.06%
2024/07/18	14	40.31	2	40.30	40.50	12	8,696	0.14%
2024/07/17	2	41.93	0	0.00	41.30	2	8,808	0.02%
2024/07/16	3	41.60	0	0.00	41.85	3	8,804	0.03%
2024/07/15	1	41.90	1	42.70	41.90	0	8,842	0.00%
2024/07/12	0	0.00	1	42.20	42.20	-1	8,852	-0.01%
2024/07/11	12	42.60	7	43.01	42.55	5	8,895	0.06%
2024/07/10	3.1	42.40	1	43.05	42.10	2.1	9,036	0.02%
2024/07/09	3	42.28	13	42.18	42.15	-10	9,359	-0.11%
2024/07/08	4	43.28	29.2	44.12	43.05	-25.2	9,449	-0.27%
2024/07/05	23	41.88	4	42.09	41.90	19	9,268	0.21%
2024/07/04	5.2	41.65	5	41.77	41.25	0.2	9,576	0.00%
2024/07/03	4	41.03	0	0.00	41.05	4	9,621	0.04%
2024/07/02	5	39.17	28	40.21	41.70	-23	9,950	-0.23%
2024/07/01	1	40.15	1	40.25	39.35	0	9,757	0.00%
2024/06/28	1	38.80	9	39.93	39.90	-8	9,891	-0.08%
2024/06/27	4	38.61	0	0.00	38.55	4	10,077	0.04%
2024/06/26	2	39.58	1	39.55	39.15	1	10,075	0.01%
2024/06/24	0	0.00	5	39.20	39.30	-5	10,126	-0.05%
2024/06/21	7	39.69	0	0.00	39.45	7	10,399	0.07%
2024/06/20	4	39.14	0	0.00	39.20	4	11,102	0.04%
2024/06/19	12	39.83	6.1	39.63	39.10	5.9	11,224	0.05%
2024/06/17	5	40.34	2	39.90	40.20	3	11,330	0.03%
2024/06/14	2	40.53	1	40.45	40.40	1	11,371	0.01%
2024/06/13	6	41.25	4	42.18	40.80	2	11,311	0.02%
2024/06/12	3	40.97	20	40.93	41.75	-17	11,224	-0.15%
2024/06/11	2	41.43	0	42.05	41.35	2	11,171	0.02%
2024/06/07	4	42.56	9	43.38	43.00	-5	11,101	-0.05%
2024/06/06	8	42.19	2	42.33	41.60	6	10,938	0.05%
2024/06/05	1	41.95	31.9	42.19	42.25	-30.9	10,880	-0.28%
2024/06/04	9	42.87	5	43.18	42.80	4	10,818	0.04%
2024/06/03	29	44.71	11	45.12	44.00	18	10,682	0.17%
2024/05/31	2	41.90	12.2	43.35	43.30	-10.2	10,131	-0.10%
2024/05/30	7	42.64	3	42.75	41.60	4	9,812	0.04%
2024/05/29	2	43.65	12.4	43.62	43.70	-10.4	9,676	-0.11%
2024/05/28	7	43.32	4	43.13	43.15	3	9,539	0.03%
2024/05/27	6	43.70	14	43.68	44.00	-8	9,411	-0.09%
2024/05/24	1	42.05	6	42.03	42.35	-5	9,118	-0.05%
2024/05/23	4	43.40	1	44.15	42.55	3	9,011	0.03%
2024/05/22	16	42.90	28	43.57	43.35	-12	8,723	-0.14%
2024/05/21	6	41.37	12.1	42.02	42.00	-6.1	8,323	-0.07%
2024/05/20	2	41.48	27	41.95	41.30	-25	8,123	-0.31%
2024/05/17	48.1	42.71	17.1	42.63	41.85	31	7,939	0.39%
2024/05/16	1	43.15	33	43.38	43.90	-32	7,122	-0.45%
2024/05/15	0	0.00	21	40.15	39.95	-21	6,701	-0.31%
2024/05/14	34	39.47	31	39.58	39.45	3	6,578	0.05%
2024/05/13	0	39.05	2	38.88	39.10	-2	6,540	-0.03%
2024/05/10	1.1	38.17	1	38.25	38.60	0.1	6,479	0.00%
2024/05/09	3	38.90	0	0.00	38.60	3	6,459	0.05%
2024/05/08	23	39.30	2	39.25	39.00	21	6,421	0.33%
2024/05/07	7	39.50	6.1	39.66	39.25	0.9	6,356	0.01%
2024/05/06	0.1	37.95	1	37.85	37.80	-0.9	6,278	-0.01%
2024/05/03	6.1	38.65	0.1	38.10	37.85	6	6,275	0.10%
2024/05/02	4.1	38.46	1	38.80	38.55	3.1	6,282	0.05%
2024/04/30	2	39.03	1	39.50	39.00	1	6,348	0.02%
2024/04/29	2	39.43	0	0.00	39.20	2	6,623	0.03%
2024/04/26	4	39.46	8	39.96	39.05	-4	6,681	-0.06%
2024/04/25	9	39.81	10	40.17	39.85	-1	6,618	-0.02%
2024/04/24	5.1	38.97	1	39.05	38.95	4.1	6,450	0.06%
2024/04/23	10.2	38.75	9	38.50	38.55	1.2	6,397	0.02%
2024/04/22	6.1	36.48	8	37.04	36.40	-1.9	6,264	-0.03%
2024/04/19	5.1	36.82	6	37.33	37.35	-0.9	6,234	-0.01%
2024/04/18	3.1	38.40	3	38.52	38.35	0.1	6,169	0.00%
2024/04/17	2.1	39.07	6	39.16	38.85	-3.9	6,116	-0.06%
2024/04/16	34.5	38.93	4	38.06	38.20	30.5	6,052	0.50%
2024/04/15	32.3	41.43	27	41.46	40.80	5.3	5,861	0.09%
2024/04/12	5	40.38	4	41.03	41.00	1	5,497	0.02%
2024/04/11	18	39.98	2	40.15	39.90	16	5,308	0.30%
2024/04/10	8.3	41.15	24	40.81	41.20	-15.7	5,181	-0.30%
2024/04/09	16.1	39.28	9	39.45	38.85	7.1	4,761	0.15%
2024/04/08	29.4	40.25	16	39.55	40.05	13.4	4,682	0.29%
2024/04/03	6	37.68	2	38.05	37.75	4	4,277	0.09%
2024/04/02	11	38.51	12	38.52	38.55	-1	4,216	-0.02%
2024/04/01	12	38.70	19	37.97	38.80	-7	4,059	-0.17%
2024/03/29	1	36.15	1	35.95	35.95	0	3,804	0.00%
2024/03/28	4	36.40	2	36.68	36.30	2	3,782	0.05%
2024/03/27	6	36.63	14	36.78	36.85	-8	3,742	-0.21%
2024/03/26	18.1	37.11	10	37.41	36.25	8.1	3,686	0.22%
2024/03/25	29	38.78	66	39.21	38.70	-37	3,401	-1.09%
2024/03/22	7	36.04	24	35.94	36.15	-17	2,694	-0.63%
2024/03/21	5	34.99	12	35.10	35.15	-7	2,590	-0.27%
2024/03/20	19	35.04	23	35.11	35.55	-4	2,564	-0.16%
2024/03/19	20	34.72	26	34.68	34.75	-6	2,453	-0.24%
2024/03/18	3	33.28	0	0.00	33.40	3	2,379	0.13%
2024/03/15	2	33.30	0	0.00	33.15	2	2,407	0.08%
2024/03/14	1	33.20	0	0.00	33.25	1	2,513	0.04%
2024/03/12	1	34.10	3	34.05	34.10	-2	2,735	-0.07%
2024/03/11	7	33.63	0	0.00	33.70	7	2,773	0.25%
2024/03/08	7	33.74	0	0.00	33.60	7	2,799	0.25%
2024/03/07	9	34.19	1	34.15	34.00	8	2,861	0.28%
2024/03/06	3	34.65	0	0.00	34.55	3	2,920	0.10%
2024/03/05	1	34.85	0	0.00	35.00	1	3,067	0.03%
2024/03/04	4	35.11	0	0.00	35.20	4	3,113	0.13%
2024/03/01	2	35.03	0	0.00	34.85	2	3,152	0.06%
2024/02/29	9	34.96	0	0.00	34.80	9	3,282	0.27%
2024/02/27	9	35.06	0	0.00	34.95	9	3,394	0.27%
2024/02/26	3	35.05	0	0.00	35.15	3	3,785	0.08%
2024/02/23	4	35.13	0	0.00	34.90	4	4,309	0.09%
2024/02/22	10	35.99	10	35.60	35.60	0	4,922	0.00%
2024/02/21	0	0.00	2.2	35.63	35.60	-2.2	5,329	-0.04%
2024/02/19	13	36.58	10	36.45	36.45	3	5,440	0.06%
2024/02/16	10	35.68	11	36.44	36.45	-1	5,473	-0.02%
2024/02/15	1	36.30	3	36.30	35.25	-2	5,490	-0.04%
2024/02/05	3	36.52	3	36.40	36.40	0	5,467	0.00%
2024/02/02	8	36.73	5	36.31	36.15	3	5,454	0.06%
2024/02/01	0	0.00	4	36.43	36.45	-4	5,438	-0.07%
2024/01/31	0	0.00	2	36.65	36.65	-2	5,429	-0.04%
2024/01/30	2	37.10	0	0.00	37.00	2	5,417	0.04%
2024/01/29	9	37.17	11	37.73	37.40	-2	5,413	-0.04%
2024/01/25	2	37.15	0	0.00	37.10	2	5,300	0.04%
2024/01/24	0	0.00	15	37.43	37.25	-15	5,273	-0.28%
2024/01/23	11	37.73	20	37.77	37.65	-9	5,189	-0.17%
2024/01/22	12	35.79	2	36.23	36.30	10	4,889	0.20%
2024/01/19	1	34.65	0	0.00	35.30	1	4,931	0.02%
2024/01/18	1	35.15	0	0.00	35.00	1	4,913	0.02%
2024/01/17	2	35.40	2	35.58	35.20	0	4,917	0.00%
2024/01/12	2	34.30	0	0.00	34.30	2	4,855	0.04%
2024/01/10	1	34.75	0	0.00	34.50	1	4,935	0.02%
2024/01/09	5	35.39	0	0.00	35.15	5	4,924	0.10%
2024/01/08	4	36.23	1	36.05	36.05	3	4,910	0.06%
2024/01/04	0	0.00	5	37.55	37.15	-5	4,965	-0.10%
2024/01/03	1	37.75	0.3	37.70	37.60	0.7	4,957	0.01%
2024/01/02	1	38.10	1	38.25	38.00	0	4,958	0.00%
2023/12/27	0	0.00	3.4	37.52	37.75	-3.4	4,958	-0.07%
2023/12/26	1	36.95	0	0.00	37.30	1	4,940	0.02%
2023/12/21	2	37.38	0	0.00	37.75	2	4,912	0.04%
2023/12/20	6	37.57	0	0.00	37.60	6	4,897	0.12%
2023/12/19	3	36.60	2	36.93	36.90	1	4,886	0.02%
2023/12/18	1	37.25	1.1	38.22	37.20	-0.1	4,860	0.00%
2023/12/15	1	36.95	0	0.00	36.95	1	4,800	0.02%
2023/12/14	1	37.30	3.2	37.40	37.60	-2.2	4,794	-0.05%
2023/12/13	3	37.40	3	37.00	37.00	0	4,792	0.00%
2023/12/12	2	37.20	0	0.00	37.10	2	4,777	0.04%
2023/12/11	5	37.16	0	0.00	37.00	5	4,752	0.11%
2023/12/08	2	38.05	2	38.38	38.35	0	4,657	0.00%
2023/12/07	17	38.58	1	39.45	38.20	16	4,607	0.35%
2023/12/06	0	0.00	7.1	37.99	38.15	-7.1	4,425	-0.16%
2023/12/05	3	37.80	0	0.00	38.10	3	4,385	0.07%
2023/12/04	1	38.55	0	0.00	38.30	1	4,366	0.02%
2023/12/01	0	0.00	61.5	38.75	38.55	-61.5	4,323	-1.42%
2023/11/30	13	39.37	17	40.01	39.35	-4	4,302	-0.09%
2023/11/29	0	0.00	0	39.85	39.40	0	4,168	0.00%
2023/11/28	4	39.31	10	39.50	39.60	-6	4,253	-0.14%
2023/11/27	2.5	39.45	1	40.25	39.00	1.5	4,259	0.04%
2023/11/24	4	39.23	30	39.85	39.75	-26	4,131	-0.63%
2023/11/22	16	40.12	28.5	39.70	40.80	-12.5	3,603	-0.35%
2023/11/21	25	38.28	4	39.20	38.30	21	3,074	0.68%
2023/11/20	2.1	38.38	15	38.36	39.25	-12.9	2,440	-0.53%
2023/11/17	0	0.00	1.2	35.74	35.70	-1.2	2,038	-0.06%
2023/11/16	0	0.00	4	35.48	35.35	-4	1,992	-0.20%
2023/11/15	1	34.55	2	34.80	34.65	-1	1,896	-0.05%
2023/11/14	0	0.00	6	34.33	33.90	-6	1,860	-0.32%
2023/11/10	1	33.10	0	0.00	33.10	1	1,830	0.05%
2023/11/09	0	0.00	5	33.55	33.45	-5	1,825	-0.27%
2023/11/03	2	33.98	0	0.00	33.75	2	1,861	0.11%
2023/11/01	2	33.65	0	0.00	33.50	2	1,864	0.11%
2023/10/31	0	0.00	10	33.85	33.65	-10	1,854	-0.54%
2023/10/30	5	34.05	6	33.93	34.10	-1	1,866	-0.05%
2023/10/27	9	34.56	9	34.98	33.95	0	1,873	0.00%
2023/10/26	2	34.00	0	0.00	33.60	2	1,795	0.11%
2023/10/25	0	0.00	1	34.45	34.55	-1	1,826	-0.05%
2023/10/24	1	33.50	0	0.00	33.75	1	1,915	0.05%
2023/10/23	5	33.80	0	0.00	33.60	5	2,276	0.22%
2023/10/20	3	33.92	0	0.00	33.75	3	2,335	0.13%
2023/10/19	11	34.40	8	34.92	34.30	3	2,331	0.13%
2023/10/18	6	33.64	0	0.00	33.65	6	2,233	0.27%
2023/10/17	3	33.70	2	33.70	33.60	1	2,228	0.04%
2023/10/16	6	34.26	2	33.93	33.75	4	2,232	0.18%
2023/10/13	11	34.96	18	34.55	34.85	-7	2,229	-0.31%
2023/10/12	1	34.20	0	0.00	34.30	1	2,149	0.05%
2023/10/11	11	33.83	0	0.00	34.10	11	2,154	0.51%
2023/10/06	2	34.20	6	34.58	34.15	-4	2,151	-0.19%
2023/10/05	14	34.74	17	34.69	34.65	-3	2,149	-0.14%
2023/10/04	1	33.60	0	0.00	34.00	1	2,092	0.05%
2023/09/27	1	33.60	0	0.00	33.45	1	2,124	0.05%
2023/09/26	0	0.00	4	34.13	33.70	-4	2,132	-0.19%
2023/09/22	2	33.28	0	0.00	33.40	2	2,137	0.09%
2023/09/20	2	33.45	0	0.00	33.70	2	2,131	0.09%
2023/09/19	8	33.67	0	0.00	33.40	8	2,138	0.37%
2023/09/18	16	34.85	0	0.00	34.85	16	2,107	0.76%
2023/09/15	0	0.00	1	34.45	34.60	-1	2,085	-0.05%
2023/09/13	2	34.68	3	35.05	34.45	-1	2,091	-0.05%
2023/09/12	2	35.00	3	35.00	34.95	-1	2,105	-0.05%
2023/09/11	4	34.81	1	34.75	34.65	3	2,204	0.14%
2023/09/08	1	35.80	10	35.70	35.75	-9	2,193	-0.41%
2023/09/06	10	36.50	3	36.58	36.40	7	2,214	0.32%
2023/09/05	0	0.00	5	36.47	36.30	-5	2,181	-0.23%
2023/09/04	0	0.00	15	36.22	35.90	-15	2,125	-0.71%
2023/09/01	15	36.33	36	36.15	36.10	-21	2,101	-1.00%
2023/08/31	16	35.65	12	35.38	35.65	4	1,990	0.20%
2023/08/30	0	0.00	2	34.60	34.35	-2	1,952	-0.10%
2023/08/29	0	0.00	5	34.05	34.05	-5	1,995	-0.25%
2023/08/25	1	33.70	0	0.00	33.80	1	2,253	0.04%
2023/08/24	2	34.30	1	34.75	34.10	1	2,255	0.04%
2023/08/21	3	33.72	0	0.00	33.75	3	2,251	0.13%
2023/08/18	1	33.40	1	34.20	33.40	0	2,255	0.00%
2023/08/17	1	33.15	0	0.00	33.85	1	2,249	0.04%
2023/08/15	2	33.10	0	0.00	33.05	2	2,261	0.09%
2023/08/14	1	33.00	0	0.00	32.75	1	2,273	0.04%
2023/08/10	4	33.50	0	0.00	33.40	4	2,329	0.17%
2023/08/09	0	0.00	1	34.30	34.10	-1	2,312	-0.04%
2023/08/08	1	34.00	0	0.00	34.00	1	2,314	0.04%
2023/08/04	6	34.19	0	0.00	34.20	6	2,316	0.26%
2023/08/02	4	34.56	0	0.00	34.50	4	2,319	0.17%
2023/07/31	0	0.00	14	36.01	35.60	-14	2,271	-0.62%
2023/07/28	21	35.18	8	35.23	35.25	13	2,211	0.59%
2023/07/27	8	36.17	7	36.41	35.90	1	2,172	0.05%
2023/07/26	30	36.32	23	36.36	36.35	7	2,067	0.34%
2023/07/25	0	0.00	4	34.49	34.40	-4	1,707	-0.23%
2023/07/20	0	33.65	0	0.00	33.50	0	1,685	0.00%
2023/07/19	1	33.55	2	33.10	33.05	-1	1,689	-0.06%
2023/07/18	2	33.58	0	0.00	33.60	2	1,706	0.12%
2023/07/13	1	33.40	0	0.00	33.20	1	1,737	0.06%
2023/07/12	11	33.29	0	0.00	33.15	11	1,745	0.63%
2023/07/06	1	34.50	0.2	34.50	34.50	0.8	1,930	0.04%
2023/07/05	1	34.55	3	34.35	34.25	-2	1,931	-0.10%
2023/06/27	4	34.25	4	34.53	34.00	0	1,969	0.00%
2023/06/26	5	34.75	0	0.00	34.65	5	1,985	0.25%
2023/06/21	2	35.33	0	0.00	35.20	2	1,996	0.10%
2023/06/20	1	35.10	0	0.00	35.00	1	2,046	0.05%
2023/06/19	2	35.25	0	0.00	35.15	2	2,252	0.09%
2023/06/16	0	0.00	4	35.50	35.95	-4	2,247	-0.18%
2023/06/15	15	36.13	13	35.92	36.10	2	2,222	0.09%
2023/06/12	2	34.40	0	0.00	34.30	2	2,137	0.09%
2023/06/09	2	35.68	0	0.00	35.80	2	2,111	0.09%
2023/06/08	1	35.75	0	0.00	35.45	1	2,148	0.05%
2023/06/06	2	36.25	1	36.00	35.95	1	2,406	0.04%
2023/06/02	51	36.46	1	35.90	35.95	50	2,429	2.06%
2023/06/01	10	36.16	14.1	36.39	36.30	-4.1	2,427	-0.17%
2023/05/31	28	35.36	13.1	35.82	35.15	14.9	2,248	0.66%
2023/05/30	1	34.65	2	34.60	34.65	-1	2,174	-0.05%
2023/05/29	1	34.55	1	34.75	34.60	0	2,178	0.00%
2023/05/26	3	33.93	1	35.00	33.85	2	2,168	0.09%
2023/05/24	0	0.00	1	34.50	34.45	-1	2,169	-0.05%
2023/05/18	0	0.00	3	34.00	33.90	-3	2,163	-0.14%
2023/05/17	2	34.68	3	34.57	34.40	-1	2,150	-0.05%
2023/05/16	6	33.35	1	33.40	33.30	5	2,066	0.24%
2023/05/10	0	0.00	4	33.43	32.95	-4	2,272	-0.18%
2023/05/08	0	0.00	4	33.15	33.00	-4	2,310	-0.17%
2023/05/04	1	32.95	0	0.00	32.85	1	2,454	0.04%
2023/05/02	1	33.45	0	0.00	33.25	1	2,470	0.04%
2023/04/27	1	33.25	0	0.00	33.20	1	2,507	0.04%
2023/04/26	3	32.48	2	32.98	33.05	1	2,508	0.04%
2023/04/25	1	32.95	3	32.90	32.80	-2	2,510	-0.08%
2023/04/24	1	33.95	0	0.00	33.75	1	2,494	0.04%
2023/04/21	1	34.60	1	35.15	33.90	0	2,500	0.00%
2023/04/20	6	34.91	1	35.15	34.55	5	2,477	0.20%
2023/04/19	2	35.65	6	35.78	35.55	-4	2,459	-0.16%
2023/04/18	4	35.71	1.2	36.05	35.60	2.8	2,451	0.11%
2023/04/17	0	0.00	2	36.18	36.10	-2	2,437	-0.08%
2023/04/14	1	35.60	1	35.50	35.60	0	2,418	0.00%
2023/04/13	3	35.58	1	35.85	35.30	2	2,403	0.08%
2023/04/12	1	35.76	9	36.34	36.40	-8	2,358	-0.34%
2023/04/11	4	36.11	3	36.00	35.95	1	2,264	0.04%
2023/04/10	4	35.35	5	35.51	35.45	-1	2,206	-0.05%
2023/04/07	3	35.30	3	35.53	35.25	0	2,199	0.00%
2023/04/06	4	35.35	1	35.40	35.25	3	2,197	0.14%
2023/03/31	2	35.28	9	35.47	35.75	-7	2,183	-0.32%
2023/03/30	4	35.09	1	35.50	35.00	3	2,160	0.14%
2023/03/29	1	35.05	0	0.00	34.95	1	2,165	0.05%
2023/03/28	3	35.03	1	35.00	34.85	2	2,190	0.09%
2023/03/27	1	35.85	8	36.01	35.70	-7	2,200	-0.32%
2023/03/23	1	35.80	3	35.83	35.50	-2	2,192	-0.09%
2023/03/22	14	36.10	26.1	35.69	36.05	-12.1	2,160	-0.56%
2023/03/21	0	0.00	5	33.95	33.95	-5	1,963	-0.25%
2023/03/17	2.1	33.41	0	0.00	33.30	2.1	1,984	0.10%
2023/03/16	2	33.05	0	0.00	33.00	2	1,988	0.10%
2023/03/14	4	33.35	0	0.00	33.35	4	2,033	0.20%
2023/03/13	3.5	33.42	0	0.00	33.90	3.5	2,060	0.17%
2023/03/10	16	35.09	0	0.00	34.60	16	2,069	0.77%
2023/03/09	25	36.54	14.7	37.20	36.20	10.3	2,106	0.49%
2023/03/08	0.1	35.15	12	34.82	35.40	-11.9	1,971	-0.60%
2023/03/07	25	35.45	1	35.65	35.15	24	2,003	1.20%
2023/03/06	4	35.45	9	35.31	35.30	-5	2,067	-0.24%
2023/03/03	2	34.10	0	0.00	34.25	2	2,117	0.09%
2023/03/01	1	33.90	3.8	34.20	33.90	-2.8	2,427	-0.12%
2023/02/24	0	0.00	2	34.75	34.50	-2	2,494	-0.08%
2023/02/23	0	0.00	3	34.80	34.75	-3	2,699	-0.11%
2023/02/22	1	34.75	0	0.00	34.55	1	2,956	0.03%
2023/02/20	2	35.00	0	0.00	34.90	2	3,128	0.06%
2023/02/17	1	34.65	0	0.00	34.60	1	3,221	0.03%
2023/02/14	0	0.00	1	34.50	34.35	-1	3,315	-0.03%
2023/02/13	2	34.43	12	34.20	34.35	-10	3,324	-0.30%
2023/02/10	17	34.90	13	35.00	34.35	4	3,338	0.12%
2023/02/09	16.2	35.81	3	35.97	35.60	13.2	3,319	0.40%
2023/02/08	3.3	35.71	2	35.85	35.50	1.3	3,232	0.04%
2023/02/03	12	35.03	14	34.98	34.85	-2	3,243	-0.06%
2023/02/02	18.1	34.86	15	35.07	35.00	3.1	3,273	0.09%
2023/02/01	1	33.81	2	33.98	34.10	-1	3,188	-0.03%
2023/01/16	0.5	31.90	0	0.00	32.00	0.5	3,186	0.02%
2023/01/12	2	32.30	0	0.00	32.05	2	3,223	0.06%
2023/01/11	1.1	33.23	0	0.00	32.70	1.1	3,221	0.03%
2023/01/10	1	33.40	0	0.00	33.25	1	3,220	0.03%
2023/01/09	1	33.70	1	34.15	33.65	0	3,240	0.00%
2023/01/04	1	33.20	0	0.00	33.45	1	3,312	0.03%
2022/12/30	1	33.25	0	0.00	33.10	1	3,352	0.03%
2022/12/29	0	0.00	1	33.00	33.05	-1	3,426	-0.03%
2022/12/28	0.2	33.20	10	33.30	33.05	-9.9	3,487	-0.28%
2022/12/27	1.1	33.92	0	0.00	33.85	1.1	3,519	0.03%
2022/12/26	1.1	33.56	10	33.42	33.50	-8.9	3,540	-0.25%
2022/12/22	1.1	33.66	3	33.75	33.55	-1.9	3,617	-0.05%
2022/12/21	0	0.00	3	33.30	33.20	-3	3,659	-0.08%
2022/12/20	3	33.75	2	33.35	33.20	1	3,690	0.03%
2022/12/19	4	34.80	0	0.00	34.30	4	3,725	0.11%
2022/12/16	3	35.22	0.2	35.50	35.15	2.8	3,717	0.08%
2022/12/15	1	36.30	1	36.15	35.90	0	3,701	0.00%
2022/12/13	0	0.00	1	36.70	36.15	-1	3,704	-0.03%
2022/12/12	1	35.80	0	0.00	36.15	1	3,709	0.03%
2022/12/09	1	36.19	0	0.00	35.60	1	3,720	0.03%
2022/12/08	0	0.00	5	36.35	36.15	-5	3,728	-0.13%
2022/12/07	1.1	36.59	1	35.85	35.85	0.1	3,746	0.00%
2022/12/06	0.1	37.30	0	0.00	36.80	0.1	3,760	0.00%
2022/12/05	1	37.75	0	0.00	37.75	1	3,791	0.03%
2022/12/02	1	38.30	3	38.15	38.15	-2	3,785	-0.05%
2022/12/01	2	38.44	0	0.00	37.90	2	3,769	0.05%
2022/11/30	11	37.76	12	37.64	37.55	-1	3,782	-0.03%
2022/11/29	6	36.99	3	37.40	37.35	3	3,919	0.08%
2022/11/28	12.1	37.32	9	37.49	37.15	3.1	4,200	0.07%
2022/11/25	3.2	36.81	1	36.85	36.60	2.2	4,312	0.05%
2022/11/24	8	37.56	7	37.26	37.75	1	4,225	0.02%
2022/11/23	0	0.00	2	36.88	37.10	-2	4,034	-0.05%
2022/11/22	1	35.70	12	35.64	36.10	-11	3,944	-0.28%
2022/11/21	8	37.32	8	37.05	36.55	0	3,911	0.00%
2022/11/18	4	36.74	2	37.08	37.20	2	3,748	0.05%
2022/11/17	0	0.00	9	35.87	36.60	-9	3,504	-0.26%
2022/11/16	0	0.00	1	35.10	34.45	-1	3,352	-0.03%
2022/11/15	1	34.20	0	0.00	34.60	1	3,335	0.03%
2022/11/14	0	0.00	2	35.15	35.70	-2	3,262	-0.06%
2022/11/11	2	35.10	2	35.58	34.90	0	3,246	0.00%
2022/11/10	0	0.00	1	35.60	35.00	-1	3,215	-0.03%
2022/11/09	0	0.00	1	35.45	34.90	-1	3,216	-0.03%
2022/11/08	0	0.00	1	35.40	34.80	-1	3,309	-0.03%
2022/11/07	5	34.75	0	0.00	34.75	5	3,335	0.15%
2022/11/02	4	34.51	8	34.32	34.25	-4	3,388	-0.12%
2022/10/31	2	33.50	19	32.96	33.55	-17	3,288	-0.52%
2022/10/28	0	0.00	1	32.30	31.50	-1	3,237	-0.03%
2022/10/27	0	0.00	1	32.20	32.30	-1	3,265	-0.03%
2022/10/26	12	31.35	46	31.40	31.05	-34	3,330	-1.02%
2022/10/25	3	32.05	0	0.00	31.65	3	3,317	0.09%
2022/10/24	0	0.00	1	32.90	32.15	-1	3,319	-0.03%
2022/10/21	8	32.08	0	0.00	32.05	8	3,337	0.24%
2022/10/20	2	32.58	4	32.83	32.90	-2	3,331	-0.06%
2022/10/19	2	34.05	0	0.00	33.65	2	3,351	0.06%
2022/10/17	4	32.81	1	33.65	33.85	3	3,446	0.09%
2022/10/14	0	0.00	2	34.50	34.25	-2	3,652	-0.05%
2022/10/13	4	33.34	0	0.00	32.70	4	3,893	0.10%
2022/10/12	2	34.75	2	35.40	34.95	0	3,978	0.00%
2022/10/11	2	35.28	1	35.15	35.20	1	4,202	0.02%
2022/10/07	0	0.00	3	35.35	35.50	-3	4,287	-0.07%
2022/10/06	9	35.79	4	36.00	35.65	5	4,490	0.11%
2022/10/05	5	35.32	6	35.31	35.20	-1	4,580	-0.02%
2022/10/04	2	34.15	10	34.20	34.05	-8	4,543	-0.18%
2022/09/30	1	31.80	1	32.55	32.90	0	4,675	0.00%
2022/09/29	0	0.00	1	32.95	32.95	-1	4,689	-0.02%
2022/09/28	1	31.80	1	31.75	31.55	0	4,689	0.00%
2022/09/27	4	32.31	1	32.55	33.15	3	4,738	0.06%
2022/09/26	18	33.69	2	32.25	32.35	16	4,754	0.34%
2022/09/22	0	0.00	2	36.30	36.15	-2	4,756	-0.04%
2022/09/21	1	36.00	1	36.35	36.10	0	4,766	0.00%
2022/09/20	2	35.90	1	36.50	36.65	1	4,799	0.02%
2022/09/19	3	36.10	0	0.00	35.85	3	4,822	0.06%
2022/09/14	0	0.00	22	36.85	37.00	-22	4,901	-0.45%
2022/09/13	0	0.00	3	36.85	37.00	-3	4,915	-0.06%
2022/09/12	0	0.00	14	36.31	36.45	-14	4,917	-0.28%
2022/09/07	2	34.53	0	0.00	34.70	2	4,957	0.04%
2022/09/06	19	34.48	1	33.90	34.50	18	4,933	0.36%
2022/09/05	12	36.34	0	0.00	35.50	12	4,846	0.25%
2022/09/02	80	39.52	64	39.11	39.00	16	4,675	0.34%
2022/09/01	1	39.10	18	38.36	39.00	-17	4,370	-0.39%
2022/08/31	10	37.60	1	37.40	37.60	9	4,194	0.21%
2022/08/30	0	0.00	1	37.30	37.00	-1	4,192	-0.02%
2022/08/29	3	36.35	5	36.50	36.30	-2	4,190	-0.05%
2022/08/26	1	37.95	1	37.85	37.95	0	4,178	0.00%
2022/08/25	0	0.00	7	38.01	38.10	-7	4,158	-0.17%
2022/08/24	6	37.62	5	37.80	37.40	1	4,159	0.02%
2022/08/22	6	37.03	0	0.00	37.00	6	4,182	0.14%
2022/08/19	9	37.74	18	37.89	37.70	-9	4,195	-0.21%
2022/08/17	1	37.10	8	37.29	37.35	-7	4,235	-0.17%
2022/08/16	1	37.05	3	37.43	36.90	-2	4,251	-0.05%
2022/08/15	10	37.70	22	37.89	37.65	-12	4,230	-0.28%
2022/08/12	0.3	37.49	20	37.45	37.60	-19.7	4,145	-0.48%
2022/08/11	3.4	36.99	1	36.80	36.80	2.4	4,150	0.06%
2022/08/10	2	36.45	6	36.88	36.90	-4	4,161	-0.10%
2022/08/09	0	0.00	1	36.15	36.45	-1	4,161	-0.02%
2022/08/04	1	34.05	37	34.39	34.70	-36	4,471	-0.81%
2022/08/03	4	35.25	6	34.81	34.75	-2	4,583	-0.04%
2022/08/02	18	35.45	9	35.79	35.25	9	4,580	0.20%
2022/08/01	0	0.00	1	37.40	37.40	-1	4,555	-0.02%
2022/07/28	8	37.71	10	37.49	37.30	-2	4,639	-0.04%
2022/07/26	1	37.40	4	37.51	37.30	-3	4,623	-0.06%
2022/07/25	0	0.00	14	38.14	38.05	-14	4,595	-0.30%
2022/07/22	27	38.74	23	38.54	38.05	4	4,584	0.09%
2022/07/21	43	38.97	16	38.88	38.70	27	4,537	0.59%
2022/07/20	6	38.82	6	38.38	38.85	0	4,345	0.00%
2022/07/19	68	37.36	72	37.71	37.60	-4	4,137	-0.10%
2022/07/18	26	38.08	17	38.28	37.90	9	4,053	0.22%
2022/07/15	4	36.80	1	36.70	36.90	3	3,826	0.08%
2022/07/14	17	36.40	3	36.30	36.10	14	3,732	0.38%
2022/07/13	13	35.72	14	36.15	35.85	-1	3,545	-0.03%
2022/07/12	10	34.01	12	34.05	34.05	-2	3,420	-0.06%
2022/07/08	0	0.00	2	35.03	35.45	-2	3,410	-0.06%
2022/07/07	0	0.00	6	33.33	33.65	-6	3,297	-0.18%
2022/07/06	12	32.13	11	31.59	31.25	1	3,262	0.03%
2022/07/05	13	31.48	12	32.50	32.45	1	3,311	0.03%
2022/07/04	10	31.60	70	31.35	31.40	-60	3,245	-1.85%
2022/07/01	12	33.98	8	32.59	32.35	4	3,280	0.12%
2022/06/30	12	35.98	12	34.98	34.55	0	3,278	0.00%
2022/06/29	9	36.24	9	36.51	36.45	0	3,276	0.00%
2022/06/28	60	37.29	4	37.38	37.20	56	3,312	1.69%
2022/06/27	19	37.10	1	37.00	36.95	18	3,333	0.54%
2022/06/24	3	36.30	4	35.94	35.60	-1	3,311	-0.03%
2022/06/23	19	34.72	15	35.17	35.10	4	3,313	0.12%
2022/06/22	16	35.28	16	35.65	35.40	0	3,344	0.00%
2022/06/21	0	0.00	4.7	35.29	35.85	-4.7	3,308	-0.14%
2022/06/20	10	35.16	5	34.33	33.50	5	3,371	0.15%
2022/06/17	10	36.16	15	35.54	35.90	-5	3,374	-0.15%
2022/06/16	0	0.00	2	37.35	36.75	-2	3,320	-0.06%
2022/06/15	0	0.00	1	36.65	36.65	-1	3,374	-0.03%
2022/06/14	7	35.99	6	36.39	36.50	1	3,473	0.03%
2022/06/13	13	36.82	1	36.45	36.35	12	3,535	0.34%
2022/06/10	5	37.45	0	0.00	37.35	5	3,573	0.14%
2022/06/09	1	38.90	0	0.00	38.45	1	3,645	0.03%
2022/06/07	1	38.70	0	0.00	38.55	1	3,875	0.03%
2022/06/06	0	0.00	3	39.32	39.10	-3	4,048	-0.07%
2022/06/02	1	38.70	0.8	38.90	38.70	0.2	4,172	0.01%
2022/06/01	5	39.55	12	39.35	39.20	-7	4,350	-0.16%
2022/05/31	5	39.10	7	39.22	39.25	-2	4,399	-0.05%
2022/05/30	11	38.61	10	38.65	38.65	1	4,472	0.02%
2022/05/27	0	0.00	1	37.90	37.75	-1	4,533	-0.02%
2022/05/26	14	38.41	15	37.82	37.55	-1	4,594	-0.02%
2022/05/23	0	0.00	1	38.15	38.15	-1	4,994	-0.02%
2022/05/19	10	38.15	11	37.63	38.15	-1	5,518	-0.02%
2022/05/18	1	37.25	2	37.38	37.20	-1	5,625	-0.02%
2022/05/16	1	35.90	9	35.93	35.95	-8	6,402	-0.12%
2022/05/13	5	33.74	0	0.00	34.80	5	7,174	0.07%
2022/05/12	7	34.10	10	33.85	33.60	-3	7,390	-0.04%
2022/05/11	14	33.41	1	33.65	33.30	13	7,878	0.17%
2022/05/09	3	36.55	0	0.00	35.30	3	9,462	0.03%
2022/05/06	9	37.88	0	0.00	37.80	9	9,805	0.09%
2022/05/05	6	39.50	9	39.29	39.40	-3	10,055	-0.03%
2022/05/04	0	0.00	3	38.38	38.60	-3	10,190	-0.03%
2022/05/03	1	37.55	0	0.00	37.55	1	10,468	0.01%
2022/04/29	0	0.00	1	37.35	37.30	-1	10,613	-0.01%
2022/04/28	1	36.25	0	0.00	36.65	1	10,815	0.01%
2022/04/27	7	36.28	1	36.70	36.65	6	11,085	0.05%
2022/04/26	0	0.00	1	38.00	37.50	-1	11,402	-0.01%
2022/04/25	3	36.45	1	36.80	36.80	2	11,552	0.02%
2022/04/22	3	38.25	0	0.00	38.15	3	11,687	0.03%
2022/04/21	13	39.83	0	0.00	39.15	13	11,843	0.11%
2022/04/19	1	39.60	0	0.00	39.20	1	12,226	0.01%
2022/04/18	11	39.08	0	0.00	39.15	11	12,488	0.09%
2022/04/15	0	0.00	3	39.77	39.60	-3	12,582	-0.02%
2022/04/14	9	41.13	2	41.05	41.15	7	12,857	0.05%
2022/04/13	1	40.80	7	40.74	40.70	-6	13,143	-0.05%
2022/04/12	11	40.42	5	40.75	40.30	6	13,338	0.04%
2022/04/11	10	41.20	2	42.03	41.25	8	13,744	0.06%
2022/04/08	2	40.13	1	40.65	40.65	1	13,839	0.01%
2022/04/07	14	40.23	0	0.00	39.90	14	14,117	0.10%
2022/04/06	1	41.80	7	41.29	41.45	-6	14,439	-0.04%
2022/04/01	1	42.50	5	42.56	42.60	-4	14,763	-0.03%
2022/03/31	8	43.18	0	0.00	42.85	8	15,459	0.05%
2022/03/30	3	44.37	9	44.08	44.00	-6	16,643	-0.04%
2022/03/25	12	43.64	0	0.00	43.40	12	17,977	0.07%
2022/03/24	0	0.00	1	44.35	44.30	-1	18,368	-0.01%
2022/03/23	2	44.50	1	45.30	44.35	1	19,120	0.01%
2022/03/22	0	0.00	3	44.42	44.95	-3	20,231	-0.01%
2022/03/21	4	44.55	5	44.84	44.30	-1	20,846	0.00%
2022/03/18	0	0.00	2	44.18	44.30	-2	21,826	-0.01%
2022/03/17	4	44.10	4	44.20	43.90	0	22,655	0.00%
2022/03/16	2	42.95	10	43.02	42.95	-8	23,313	-0.03%
2022/03/15	3	42.25	2	42.33	42.05	1	23,613	0.00%
2022/03/14	1	43.25	8	43.31	43.25	-7	24,222	-0.03%
2022/03/11	7	42.52	13	42.96	43.20	-6	24,149	-0.02%
2022/03/10	10	41.95	8	41.97	41.95	2	24,000	0.01%
2022/03/09	12	40.20	5	40.66	41.05	7	23,885	0.03%
2022/03/08	4	40.33	0	0.00	39.65	4	23,756	0.02%
2022/03/07	12	40.69	8	40.63	40.20	4	23,714	0.02%
2022/03/04	2	43.80	0	0.00	43.50	2	23,566	0.01%
2022/03/03	6	45.22	2	44.98	44.75	4	23,534	0.02%
2022/03/02	1	43.95	0	0.00	45.20	1	23,525	0.00%
2022/03/01	2	44.38	14	44.00	44.75	-12	23,570	-0.05%
2022/02/25	9	43.71	16	44.45	43.25	-7	23,513	-0.03%
2022/02/24	17	44.26	39	43.78	43.20	-22	23,457	-0.09%
2022/02/23	4	46.19	4	46.26	46.20	0	23,271	0.00%
2022/02/22	11	45.62	31	46.00	46.00	-20	23,310	-0.09%
2022/02/21	5	47.47	0	0.00	47.15	5	23,098	0.02%
2022/02/18	4	47.83	1	48.35	48.25	3	23,167	0.01%
2022/02/17	19	48.59	32	48.58	48.00	-13	23,159	-0.06%
2022/02/16	37	49.62	20	49.74	49.00	17	23,161	0.07%
2022/02/15	40	49.61	15	50.05	49.65	25	23,039	0.11%
2022/02/14	6	47.83	6	48.07	47.80	0	22,403	0.00%
2022/02/11	23	49.76	127	49.81	48.55	-104	22,446	-0.46%	大賣/鉅額交易
2022/02/10	36	51.77	15	52.10	52.30	21	21,885	0.10%
2022/02/09	25	49.23	45	51.14	51.70	-20	21,029	-0.10%
2022/02/08	77	48.11	13	47.38	49.00	64	20,381	0.31%
2022/02/07	16	46.41	6	45.56	45.95	10	20,196	0.05%
2022/01/26	8	46.24	7	46.77	46.75	1	19,972	0.01%
2022/01/25	18	47.16	4	46.84	46.00	14	19,995	0.07%
2022/01/24	6	45.31	10	46.10	46.50	-4	19,805	-0.02%
2022/01/21	10	46.83	27	47.41	45.90	-17	19,690	-0.09%
2022/01/20	30	47.99	1	48.20	48.35	29	19,524	0.15%
2022/01/19	24	47.43	16	47.27	47.70	8	19,284	0.04%
2022/01/18	40	45.88	3	46.32	46.30	37	19,057	0.19%
2022/01/17	1	45.90	7	45.60	46.50	-6	18,993	-0.03%
2022/01/14	5	43.42	0	0.00	43.95	5	18,895	0.03%
2022/01/13	2	44.65	0	0.00	44.90	2	18,806	0.01%
2022/01/12	6	44.82	8	45.24	44.60	-2	18,794	-0.01%
2022/01/11	10	43.92	0	0.00	43.50	10	18,490	0.05%
2022/01/10	6	45.22	9	45.25	45.80	-3	18,260	-0.02%
2022/01/07	37	44.50	66	45.82	44.40	-29	18,263	-0.16%
2022/01/06	20	46.59	8	46.23	45.90	12	17,962	0.07%
2022/01/05	33	48.09	2	47.88	48.00	31	17,676	0.18%
2022/01/04	23	48.82	11	48.92	48.75	12	17,477	0.07%
2022/01/03	2	47.35	4	47.24	47.10	-2	17,049	-0.01%
2021/12/30	7	47.74	7	47.49	47.60	0	16,887	0.00%
2021/12/29	2	49.25	3	49.55	48.95	-1	16,594	-0.01%
2021/12/28	3	48.63	5	48.64	48.20	-2	16,196	-0.01%
2021/12/27	31	51.03	28	51.00	49.00	3	15,850	0.02%
2021/12/24	86	51.27	63	50.60	50.80	23	15,156	0.15%
2021/12/23	10	48.83	25.1	49.35	50.00	-15.1	13,928	-0.11%
2021/12/22	6	46.93	14	46.97	47.15	-8	13,120	-0.06%
2021/12/21	3	46.82	5	46.91	46.95	-2	12,893	-0.02%
2021/12/20	17	47.71	18	46.90	46.30	-1	12,534	-0.01%
2021/12/17	53	49.88	56	49.66	48.40	-3	12,090	-0.03%
2021/12/16	84	48.96	63.1	48.96	49.30	20.9	11,316	0.18%
2021/12/15	11	45.79	24.1	46.38	47.45	-13.1	10,151	-0.13%
2021/12/14	43	46.05	49	46.11	45.00	-6	9,617	-0.06%
2021/12/13	49	45.05	322	44.61	45.95	-273	8,843	-3.09%	大賣/鉅額交易
2021/12/10	103	43.47	37.1	43.30	44.25	65.9	8,117	0.81%	大買/
2021/12/09	8	41.49	5	41.42	41.25	3	7,348	0.04%
2021/12/08	4	41.48	31.1	41.33	40.95	-27.1	6,968	-0.39%
2021/12/07	2	38.63	0	0.00	38.10	2	6,278	0.03%
2021/12/06	2	38.98	0	0.00	38.70	2	6,262	0.03%
2021/12/03	1	39.00	0	0.00	38.75	1	6,272	0.02%
2021/12/02	2	39.25	2	39.60	38.65	0	6,312	0.00%
2021/12/01	3	39.98	5	40.24	40.10	-2	6,393	-0.03%
2021/11/30	1	39.15	4	39.69	39.60	-3	6,357	-0.05%
2021/11/29	2	38.15	1	38.25	38.75	1	6,475	0.02%
2021/11/26	3	39.67	1	40.65	38.60	2	6,519	0.03%
2021/11/25	1	39.80	1.1	40.43	39.75	-0.1	6,430	0.00%
2021/11/24	0	0.00	2	38.85	39.10	-2	6,303	-0.03%
2021/11/23	2	39.35	0	0.00	38.75	2	6,273	0.03%
2021/11/22	3	39.60	1	39.70	39.75	2	6,232	0.03%
2021/11/19	8	40.06	4	40.59	39.55	4	6,215	0.06%
2021/11/18	0	0.00	1.2	39.69	39.85	-1.2	6,032	-0.02%
2021/11/17	9	40.77	6	40.74	40.40	3	5,951	0.05%
2021/11/16	5	39.33	12	40.22	39.10	-7	5,658	-0.12%
2021/11/15	10	40.95	4	40.58	40.20	6	5,529	0.11%
2021/11/12	8	40.50	22.7	40.37	40.70	-14.7	5,291	-0.28%
2021/11/11	14	39.34	2	39.18	39.35	12	4,848	0.25%
2021/11/10	3	39.27	40	39.70	40.00	-37	4,649	-0.80%
2021/11/09	1	37.65	10	38.08	39.00	-9	4,352	-0.21%
2021/11/08	2	37.60	8	37.48	37.35	-6	4,274	-0.14%
2021/11/05	22	38.88	4	39.98	37.80	18	4,274	0.42%
2021/11/04	11	38.73	22.2	39.28	39.45	-11.2	4,121	-0.27%
2021/11/03	2	37.65	12	37.86	37.60	-10	3,964	-0.25%
2021/11/02	3	37.80	17.1	37.79	37.25	-14.1	3,931	-0.36%
2021/11/01	4	38.25	14	38.34	38.55	-10	3,809	-0.26%
2021/10/29	2	37.45	0	0.00	37.60	2	3,745	0.05%
2021/10/28	4	36.98	11	37.00	37.40	-7	3,780	-0.19%
2021/10/27	4	36.58	4	36.86	37.10	0	4,085	0.00%
2021/10/26	8.1	36.23	24	36.45	36.90	-15.9	4,264	-0.37%
2021/10/25	42	35.49	18	36.02	36.20	24	4,228	0.57%
2021/10/22	0	0.00	4	35.24	35.50	-4	4,427	-0.09%
2021/10/21	1	34.05	5	34.45	34.45	-4	4,766	-0.08%
2021/10/20	16	34.08	3	33.88	33.65	13	5,313	0.24%
2021/10/19	1	32.85	1	33.15	33.15	0	5,693	0.00%
2021/10/18	2	33.00	0	0.00	32.60	2	5,800	0.03%
2021/10/15	16	33.73	14	33.41	33.75	2	5,813	0.03%
2021/10/14	1	31.70	1	31.95	31.90	0	5,741	0.00%
2021/10/13	4	31.54	1	31.95	31.65	3	5,863	0.05%
2021/10/12	0	0.00	1	32.10	31.75	-1	5,940	-0.02%
2021/10/08	0	0.00	2	32.80	32.70	-2	5,965	-0.03%
2021/10/07	2	32.45	4	32.40	32.50	-2	6,015	-0.03%
2021/10/06	3	31.82	0	0.00	31.15	3	6,158	0.05%
2021/10/05	2	30.93	2	31.83	32.30	0	6,228	0.00%
2021/10/04	4	31.98	0	0.00	31.55	4	6,289	0.06%
2021/10/01	8	33.64	0	0.00	32.80	8	6,296	0.13%
2021/09/30	1	34.75	0	0.00	34.80	1	6,296	0.02%
2021/09/29	3.2	34.89	0	0.00	34.75	3.2	6,351	0.05%
2021/09/28	0	36.50	0	0.00	36.15	0	6,410	0.00%
2021/09/27	2	36.73	1	37.45	36.70	1	6,433	0.02%
2021/09/24	0.1	36.50	1	36.25	36.20	-0.9	6,467	-0.01%
2021/09/23	1	35.91	0	0.00	36.10	1	6,502	0.02%
2021/09/22	9	36.04	0	0.00	35.85	9	6,590	0.14%
2021/09/17	7	37.71	6	37.92	37.55	1	6,746	0.01%
2021/09/16	18	37.40	4	37.29	37.50	14	7,175	0.20%
2021/09/15	2.1	36.43	18	36.91	37.70	-15.9	7,059	-0.23%
2021/09/14	1	35.25	0	0.00	35.25	1	6,936	0.01%
2021/09/10	2	35.00	0	0.00	35.00	2	7,271	0.03%
2021/09/09	0	0.00	2	34.65	34.70	-2	7,458	-0.03%
2021/09/08	3	34.03	8	34.39	33.95	-5	7,459	-0.07%
2021/09/07	1	34.85	0	0.00	35.35	1	7,461	0.01%
2021/09/06	1	35.70	1	36.65	35.70	0	7,434	0.00%
2021/09/03	7	35.42	1	35.35	35.15	6	7,347	0.08%
2021/09/02	4	37.06	6	37.45	36.35	-2	7,304	-0.03%
2021/09/01	3.1	35.53	15	36.57	36.80	-11.9	7,179	-0.17%
2021/08/26	0	0.00	1	35.05	34.95	-1	7,174	-0.01%
2021/08/24	11	34.78	10	34.10	33.75	1	7,226	0.01%
2021/08/23	20	33.84	22	34.31	34.35	-2	7,322	-0.03%
2021/08/18	13	33.25	13	33.57	33.90	0	7,893	0.00%
2021/08/17	107	33.99	0	0.00	32.35	107	7,951	1.35%	大買/鉅額交易
2021/08/16	2	34.33	12.4	33.65	33.80	-10.4	7,989	-0.13%
2021/08/13	4	35.40	0	0.00	34.80	4	8,172	0.05%
2021/08/11	4	35.91	9	36.11	35.95	-5	8,448	-0.06%
2021/08/10	6.2	36.28	10	36.20	36.10	-3.8	8,481	-0.04%
2021/08/09	4	37.45	8	37.93	37.05	-4	8,527	-0.05%
2021/08/06	0	0.00	3	38.88	38.30	-3	8,542	-0.04%
2021/08/05	4	38.35	1	38.75	38.40	3	8,599	0.03%
2021/08/04	103	39.43	8	38.98	38.75	95	8,687	1.09%	大買/
2021/08/03	2	38.88	15	39.39	38.95	-13	8,789	-0.15%
2021/08/02	5	40.36	1	39.95	39.45	4	8,756	0.05%
2021/07/30	7	40.84	12	41.39	40.25	-5	8,470	-0.06%
2021/07/29	3	40.42	6	40.13	40.00	-3	8,333	-0.04%
2021/07/28	26.1	40.01	26	39.51	39.65	0.1	8,326	0.00%
2021/07/27	40	41.68	31	41.88	42.45	9	8,163	0.11%
2021/07/26	97	41.23	110	40.99	40.80	-13	7,933	-0.16%	大賣/
2021/07/23	71	40.84	50.3	41.22	41.95	20.7	7,611	0.27%
2021/07/22	3	38.20	6	38.92	38.15	-3	7,425	-0.04%
2021/07/21	7	38.36	16	37.49	37.05	-9	7,388	-0.12%
2021/07/20	2	38.23	30	38.18	37.85	-28	7,436	-0.38%
2021/07/19	19	39.08	12	39.28	39.10	7	7,483	0.09%
2021/07/16	1	38.20	6	38.78	38.60	-5	7,511	-0.07%
2021/07/15	7	38.31	0	0.00	38.05	7	7,520	0.09%
2021/07/14	4	37.55	12	37.56	37.90	-8	7,627	-0.10%
2021/07/13	35	38.71	41	38.25	37.55	-6	7,756	-0.08%
2021/07/12	10	37.98	11.5	38.05	38.40	-1.5	7,716	-0.02%
2021/07/09	11	37.79	20	37.79	37.60	-9	7,784	-0.12%
2021/07/08	1	37.35	4	37.54	37.35	-3	8,125	-0.04%
2021/07/07	11	37.33	21	37.10	36.85	-10	8,597	-0.12%
2021/07/06	8	37.48	16	37.63	37.10	-8	9,457	-0.08%
2021/07/05	11	37.32	9	38.22	38.10	2	9,867	0.02%
2021/07/02	2	36.70	1	37.20	36.80	1	10,941	0.01%
2021/07/01	4	36.69	2	36.60	36.10	2	11,802	0.02%
2021/06/30	8	37.33	2	37.20	37.05	6	12,043	0.05%
2021/06/29	27	37.74	8	37.25	37.25	19	12,334	0.15%
2021/06/28	34	38.51	9	38.54	38.30	25	13,105	0.19%
2021/06/25	28	38.63	36	38.62	39.60	-8	13,292	-0.06%
2021/06/24	8	36.40	17	36.68	37.00	-9	13,701	-0.07%
2021/06/23	1	34.80	2	36.00	36.15	-1	13,580	-0.01%
2021/06/22	20	35.71	6	35.58	34.75	14	13,593	0.10%
2021/06/21	14	36.51	1	37.25	36.10	13	13,629	0.10%
2021/06/18	3	37.23	12	37.33	37.80	-9	13,500	-0.07%
2021/06/17	0	0.00	2	35.15	35.65	-2	13,350	-0.01%
2021/06/16	1	35.55	0	0.00	34.90	1	13,380	0.01%
2021/06/11	2	35.95	1	35.60	35.00	1	13,516	0.01%
2021/06/10	3	35.75	2	35.83	35.55	1	13,642	0.01%
2021/06/09	1	36.30	0	0.00	35.50	1	13,661	0.01%
2021/06/08	1	35.50	0	0.00	35.40	1	13,669	0.01%
2021/06/07	0	0.00	31	35.27	35.10	-31	13,864	-0.22%
2021/06/04	2	35.60	4	35.46	35.35	-2	13,851	-0.01%
2021/06/03	1	35.60	13	35.87	35.60	-12	13,866	-0.09%
2021/06/02	5	35.46	15	35.49	35.45	-10	13,866	-0.07%
2021/06/01	5	35.82	2	36.35	35.90	3	13,847	0.02%
2021/05/31	11	35.87	17	35.71	35.60	-6	13,857	-0.04%
2021/05/28	24	35.84	14	36.05	36.15	10	13,806	0.07%
2021/05/27	3	34.55	2	34.93	34.90	1	13,667	0.01%
2021/05/26	6	34.30	14	34.70	34.75	-8	13,577	-0.06%
2021/05/25	11	33.53	7	33.60	33.45	4	13,388	0.03%
2021/05/24	0	0.00	16	31.96	32.70	-16	13,440	-0.12%
2021/05/21	27	32.28	3	32.53	32.50	24	13,590	0.18%
2021/05/20	13	32.12	2	32.48	31.30	11	14,104	0.08%
2021/05/19	4	30.89	9	31.17	31.70	-5	13,991	-0.04%
2021/05/18	2	29.20	2	30.18	30.70	0	14,053	0.00%
2021/05/17	2	27.85	3	28.38	27.95	-1	14,071	-0.01%
2021/05/14	2	30.35	7	31.49	30.40	-5	14,074	-0.04%
2021/05/13	12	29.00	10	30.18	30.50	2	14,115	0.01%
2021/05/12	12	30.98	19	30.52	30.35	-7	14,233	-0.05%
2021/05/11	8	34.37	511	33.50	33.40	-503	14,219	-3.54%	大賣/鉅額交易
2021/05/10	3	37.02	1.7	37.14	37.10	1.3	14,392	0.01%
2021/05/07	15	37.63	6	37.35	38.40	9	15,048	0.06%
2021/05/06	2	36.53	7	36.29	36.10	-5	16,458	-0.03%
2021/05/05	12	36.98	9	37.36	37.05	3	17,275	0.02%
2021/05/04	10	36.70	12	36.41	36.20	-2	17,441	-0.01%
2021/05/03	9	39.86	25	40.60	38.40	-16	17,497	-0.09%
2021/04/29	23	43.03	99	42.52	42.35	-76	17,343	-0.44%
2021/04/28	13	42.13	53	43.09	43.55	-40	17,050	-0.23%
2021/04/27	4	41.74	2	41.20	41.10	2	16,839	0.01%
2021/04/26	14	41.83	4	42.33	41.50	10	16,783	0.06%
2021/04/23	5	40.97	15	41.63	41.55	-10	16,738	-0.06%
2021/04/22	17	41.30	23	41.67	40.40	-6	16,735	-0.04%
2021/04/21	7	42.51	10	42.59	42.50	-3	16,630	-0.02%
2021/04/20	19	43.25	5	43.30	43.10	14	16,625	0.08%
2021/04/19	58	43.09	36	43.48	42.45	22	17,382	0.13%
2021/04/16	3	43.30	8	43.43	43.25	-5	17,664	-0.03%
2021/04/15	55	43.41	1	43.40	42.90	54	17,593	0.31%
2021/04/14	83	43.63	111	43.20	43.00	-28	17,457	-0.16%	大賣/
2021/04/13	72	45.76	54	45.57	44.65	18	17,139	0.11%
2021/04/12	113	46.61	138	47.49	46.80	-25	16,746	-0.15%	大買/大賣/
2021/04/09	42	43.95	32	44.32	44.15	10	15,904	0.06%
2021/04/08	203	44.89	118	45.70	44.20	85	15,471	0.55%	大買/大賣/
2021/04/07	72	41.27	122.1	42.62	43.80	-50.1	14,349	-0.35%	大賣/
2021/04/06	51	39.47	31	39.01	39.85	20	13,508	0.15%
2021/04/01	45	39.10	42	39.05	38.90	3	13,292	0.02%
2021/03/31	617	37.83	170	39.49	39.20	447	13,098	3.41%	大買/大賣/鉅額交易
2021/03/30	68	37.85	12.1	37.41	37.65	55.9	12,370	0.45%
2021/03/29	11.1	38.00	30	38.71	37.75	-18.9	12,029	-0.16%
2021/03/26	1	35.90	0	0.00	36.05	1	11,143	0.01%
2021/03/25	1	36.10	3	35.98	35.95	-2	11,190	-0.02%
2021/03/24	20	36.44	6	36.53	36.60	14	11,189	0.13%
2021/03/23	5	36.29	130	35.78	35.95	-125	11,121	-1.12%	大賣/鉅額交易
2021/03/22	1	35.40	1	35.35	35.40	0	11,107	0.00%
2021/03/19	4	35.83	0	0.00	35.70	4	11,227	0.04%
2021/03/18	26	36.63	17	36.76	36.30	9	11,279	0.08%
2021/03/17	5	36.06	22	36.09	35.90	-17	11,293	-0.15%
2021/03/16	39	36.52	20	36.99	36.05	19	11,535	0.16%
2021/03/15	4	35.79	4	36.11	35.90	0	11,746	0.00%
2021/03/12	6	35.71	4	35.86	35.75	2	12,316	0.02%
2021/03/11	25	36.26	71	36.32	36.00	-46	12,967	-0.35%
2021/03/09	9	33.96	0	0.00	34.10	9	13,136	0.07%
2021/03/08	22	34.75	0	0.00	34.55	22	13,125	0.17%
2021/03/05	9	35.22	6	35.27	34.75	3	13,101	0.02%
2021/03/04	16	35.48	3	35.88	35.05	13	13,108	0.10%
2021/03/03	1	35.20	0	0.00	35.65	1	13,074	0.01%
2021/03/02	1	35.05	0	0.00	34.65	1	13,034	0.01%
2021/02/26	13	35.53	1	35.35	35.55	12	13,041	0.09%
2021/02/25	27	35.56	3	35.43	35.40	24	12,988	0.18%
2021/02/24	4	35.90	16	36.31	35.80	-12	12,903	-0.09%
2021/02/23	13	36.79	0	0.00	36.65	13	12,757	0.10%
2021/02/22	37	38.26	55	37.66	38.55	-18	12,540	-0.14%
2021/02/19	12	35.61	9	35.04	36.15	3	11,822	0.03%
2021/02/18	1	34.75	101	34.56	34.95	-100	11,665	-0.86%	大賣/
2021/02/17	0	0.00	30	33.55	33.90	-30	11,546	-0.26%
2021/02/05	1	33.55	26	33.69	33.60	-25	11,443	-0.22%
2021/02/04	10	34.62	11	35.48	34.30	-1	11,367	-0.01%
2021/02/03	172	34.97	8	35.41	35.30	164	11,261	1.46%	大買/鉅額交易
2021/02/02	6	34.44	3	34.58	34.65	3	11,042	0.03%
2021/02/01	140	36.02	145	34.93	34.75	-5	10,865	-0.05%	大買/大賣/
2021/01/29	88	37.13	22	36.98	35.35	66	10,547	0.63%
2021/01/28	239	37.97	260	37.75	37.95	-21	9,839	-0.21%	大買/大賣/
2021/01/27	13	35.45	20	35.23	35.95	-7	8,352	-0.08%
2021/01/26	8	33.33	3	33.98	32.70	5	7,444	0.07%
2021/01/25	6	33.31	7	33.27	33.70	-1	7,183	-0.01%
2021/01/22	4	32.31	4	32.64	32.55	0	6,971	0.00%
2021/01/20	5	31.38	14	31.46	31.20	-9	6,893	-0.13%
2021/01/19	2	32.95	46	32.67	32.65	-44	6,809	-0.65%
2021/01/18	2	32.35	1	32.10	32.80	1	6,793	0.01%
2021/01/15	6	33.23	13	32.92	32.80	-7	6,744	-0.10%
2021/01/14	15	34.57	26	34.33	34.20	-11	6,635	-0.17%
2021/01/13	155	34.96	0	0.00	34.50	155	6,569	2.36%	大買/鉅額交易
2021/01/12	44	36.84	29	37.20	34.50	15	6,470	0.23%
2021/01/11	15	35.41	98	36.32	36.40	-83	5,694	-1.46%
2021/01/07	0	0.00	2	32.60	32.50	-2	5,190	-0.04%
2021/01/06	1	33.10	19	32.58	32.30	-18	5,173	-0.35%
2021/01/05	17	34.59	13	34.47	34.00	4	5,080	0.08%
2021/01/04	10	33.95	1	34.10	33.30	9	4,976	0.18%
2020/12/31	2	34.08	2	33.80	33.80	0	4,921	0.00%
2020/12/29	0	0.00	10	33.85	33.50	-10	4,841	-0.21%
2020/12/28	12	34.46	14	34.40	33.80	-2	4,776	-0.04%
2020/12/25	5	34.56	15	34.58	34.70	-10	4,683	-0.21%
2020/12/24	36	33.91	13	34.12	33.75	23	4,533	0.51%
2020/12/23	3	33.00	1	33.05	32.70	2	4,381	0.05%
2020/12/22	52	33.44	36	31.72	31.70	16	4,354	0.37%
2020/12/21	11	32.92	10	32.65	33.10	1	4,288	0.02%
2020/12/18	1	33.45	26	33.47	33.20	-25	4,218	-0.59%
2020/12/17	2	33.55	20	33.81	33.85	-18	4,162	-0.43%
2020/12/16	4	34.04	5	34.00	34.25	-1	4,121	-0.02%
2020/12/15	8	34.02	10	33.32	33.55	-2	4,030	-0.05%
2020/12/14	7	34.36	1	33.40	33.60	6	3,867	0.16%
2020/12/11	11	34.88	1	34.30	34.30	10	3,777	0.26%
2020/12/10	20	35.20	15	35.58	35.50	5	3,620	0.14%
2020/12/09	40	36.35	34	36.51	36.10	6	3,342	0.18%
2020/12/08	87	34.93	77	34.97	35.45	10	2,996	0.33%
2020/12/07	173	32.63	136	33.49	33.35	37	2,417	1.53%	大買/大賣/
2020/12/04	12	29.53	11.5	29.98	30.85	0.5	1,709	0.03%
2020/12/02	0	0.00	29	27.97	27.70	-29	1,309	-2.21%
2020/12/01	2	27.38	2	27.65	27.70	0	1,279	0.00%
2020/11/30	12	27.83	12	28.10	27.70	0	1,278	0.00%
2020/11/27	2	27.25	2	27.55	27.35	0	1,236	0.00%
2020/11/26	4	27.03	0	0.00	26.90	4	1,209	0.33%
2020/11/25	22	27.71	14	27.36	27.10	8	1,191	0.67%
2020/11/24	5	27.18	0	0.00	26.95	5	1,122	0.45%
2020/11/19	1	26.55	0	0.00	26.55	1	1,111	0.09%
2020/11/18	0	0.00	1	27.05	26.90	-1	1,105	-0.09%
2020/11/12	1	26.25	0	0.00	26.00	1	1,126	0.09%
2020/11/09	0	0.00	1.1	25.99	26.00	-1.1	1,120	-0.10%
2020/11/06	0	0.00	3.1	26.00	25.85	-3.1	1,119	-0.27%
2020/11/05	1	25.90	0	0.00	25.85	1	1,148	0.09%
2020/11/04	0	0.00	1	26.05	26.10	-1	1,208	-0.08%
2020/11/02	2	25.45	0	0.00	25.55	2	1,269	0.16%
2020/10/30	0	0.00	10	25.90	25.65	-10	1,307	-0.76%
2020/10/29	1	26.00	0	0.00	26.25	1	1,386	0.07%
2020/10/22	0	0.00	10	26.85	26.85	-10	1,595	-0.63%
2020/10/21	10	27.25	2	27.00	26.95	8	1,606	0.50%
2020/10/19	10	27.05	1	27.60	27.20	9	1,614	0.56%
2020/10/16	2	27.00	0	0.00	26.80	2	1,518	0.13%
2020/10/15	1	26.90	0	0.00	26.70	1	1,526	0.07%
2020/10/12	0	0.00	1	26.20	26.35	-1	1,585	-0.06%
2020/10/06	0	0.00	1	26.10	25.90	-1	1,671	-0.06%
2020/09/29	20	25.20	0	0.00	25.25	20	2,108	0.95%
2020/09/28	1	25.05	0	0.00	25.20	1	2,309	0.04%
2020/09/25	0	0.00	2	25.00	24.90	-2	2,337	-0.09%
2020/09/24	5	25.22	2	25.35	25.15	3	2,351	0.13%
2020/09/23	2	27.10	0	0.00	26.15	2	2,342	0.09%
2020/09/22	0	0.00	3	27.02	27.05	-3	2,335	-0.13%
2020/09/21	0	0.00	3	27.15	27.25	-3	2,323	-0.13%
2020/09/18	2	26.95	0	0.00	26.80	2	2,315	0.09%
2020/09/17	2	26.45	0	0.00	26.40	2	2,344	0.09%
2020/09/16	0	0.00	1	26.85	26.40	-1	2,360	-0.04%
2020/09/15	0	0.00	1	27.00	26.95	-1	2,367	-0.04%
2020/09/14	3	27.05	3	27.10	26.95	0	2,391	0.00%
2020/09/10	0	0.00	1	27.40	27.25	-1	2,704	-0.04%
2020/09/08	0	0.00	1	26.85	26.70	-1	2,759	-0.04%
2020/09/07	1	26.55	0	0.00	26.40	1	2,769	0.04%
2020/09/04	1	26.40	0	0.00	26.65	1	2,786	0.04%
2020/09/03	0	0.00	1	27.15	26.80	-1	2,797	-0.04%
2020/08/27	1	26.30	0	0.00	25.80	1	2,877	0.03%
2020/08/25	0	0.00	2	26.18	26.05	-2	2,915	-0.07%
2020/08/21	4	25.41	0	0.00	25.45	4	2,971	0.13%
2020/08/20	1	25.65	2	25.40	25.05	-1	3,113	-0.03%
2020/08/19	1	26.70	0	0.00	26.25	1	3,101	0.03%
2020/08/17	0	0.00	1	27.30	27.35	-1	3,110	-0.03%
2020/08/14	0	0.00	8	26.75	26.75	-8	3,127	-0.26%
2020/08/11	2	26.70	1	27.20	27.00	1	3,239	0.03%
2020/08/10	7	27.43	1	28.15	27.20	6	3,213	0.19%
2020/08/07	1	27.85	0	0.00	28.20	1	3,177	0.03%
2020/08/06	2	27.83	25	27.77	27.85	-23	3,158	-0.73%
2020/08/05	26	28.00	10	27.46	27.85	16	3,221	0.50%
2020/08/04	13	27.69	2.1	28.20	27.55	10.9	3,266	0.33%
2020/07/30	18	28.48	30	27.57	27.15	-12	3,184	-0.38%
2020/07/29	3	25.47	16	26.52	26.60	-13	3,041	-0.43%
2020/07/28	20	25.22	0	0.00	25.25	20	3,017	0.66%
2020/07/27	1	26.55	0	0.00	26.00	1	2,996	0.03%
2020/07/22	10	26.90	10	27.55	26.90	0	2,966	0.00%
2020/07/21	0	0.00	2	27.10	27.10	-2	2,931	-0.07%
2020/07/20	2	26.23	0	0.00	26.25	2	2,905	0.07%
2020/07/14	0	0.00	19	27.10	26.70	-19	2,821	-0.67%
2020/07/13	21	27.18	9	27.21	27.05	12	2,795	0.43%
2020/07/10	24	27.39	1	27.25	27.30	23	2,780	0.83%
2020/07/09	106	28.68	94	28.81	28.80	12	2,671	0.45%	大買/
2020/07/08	71	27.36	15	27.86	27.50	56	2,496	2.24%
2020/07/07	0	0.00	4	26.44	26.80	-4	2,352	-0.17%
2020/07/06	0	0.00	1	25.90	25.90	-1	2,157	-0.05%
2020/07/03	2	25.15	1	25.20	25.75	1	2,138	0.05%
2020/06/30	0	0.00	5	25.00	25.00	-5	2,077	-0.24%
2020/06/23	1	25.45	0	0.00	25.30	1	2,007	0.05%
2020/06/18	1	25.75	0	0.00	25.70	1	1,953	0.05%
2020/06/17	3	25.98	12	26.35	26.30	-9	1,900	-0.47%
2020/06/16	5	25.20	1	25.10	25.40	4	1,617	0.25%
2020/06/12	2	24.15	0	0.00	24.30	2	1,603	0.12%
2020/06/10	1	24.10	0	0.00	24.15	1	1,602	0.06%
2020/06/08	1	25.50	0	0.00	24.80	1	1,657	0.06%
2020/06/05	0	0.00	1	25.10	25.00	-1	1,634	-0.06%
2020/06/03	1	24.40	1	24.20	24.20	0	1,599	0.00%
2020/06/01	0	0.00	10	24.25	24.20	-10	1,584	-0.63%
2020/05/28	1	24.10	0	0.00	23.60	1	1,528	0.07%
2020/05/27	1	24.40	16	24.74	24.25	-15	1,502	-1.00%
2020/05/26	1	23.20	1	22.95	23.35	0	1,364	0.00%
2020/05/21	1	23.25	3	23.08	23.80	-2	1,319	-0.15%
2020/05/20	6	23.11	11	23.59	23.00	-5	1,287	-0.39%
2020/05/14	1	22.25	1	22.25	21.80	0	1,146	0.00%
2020/05/13	1	22.10	5	22.10	22.30	-4	1,122	-0.36%
2020/05/12	9	22.53	4	22.55	22.40	5	1,103	0.45%
2020/05/11	2	21.53	1	22.10	22.40	1	1,015	0.10%
2020/05/08	0	0.00	1	20.30	20.40	-1	931	-0.11%
2020/05/07	0	0.00	10	19.85	20.00	-10	916	-1.09%
2020/05/04	10	19.10	0	0.00	19.25	10	866	1.15%
2020/04/27	5	18.55	7	18.83	18.80	-2	956	-0.21%
2020/04/24	0	0.00	1	18.15	18.20	-1	961	-0.10%
2020/04/21	2	17.85	0	0.00	17.65	2	967	0.21%
2020/04/17	1	19.50	0	0.00	18.95	1	962	0.10%
2020/04/15	0	0.00	1	19.40	19.20	-1	955	-0.10%
2020/04/14	0	0.00	2	18.80	18.80	-2	939	-0.21%
2020/04/10	0	0.00	1	18.40	18.30	-1	935	-0.11%
2020/04/09	0	0.00	2	18.60	18.70	-2	937	-0.21%
2020/04/08	2	18.48	2	18.40	18.55	0	932	0.00%
2020/04/06	2	17.73	0	0.00	18.00	2	927	0.22%
2020/04/01	2	17.55	0	0.00	17.55	2	929	0.22%
2020/03/31	0	0.00	3	17.33	17.15	-3	931	-0.32%
2020/03/30	3	17.02	0	0.00	17.15	3	927	0.32%
2020/03/27	2	17.40	0	0.00	17.35	2	935	0.21%
2020/03/26	0	0.00	18	17.70	17.60	-18	937	-1.92%
2020/03/25	0	0.00	1	17.45	17.25	-1	933	-0.11%
2020/03/23	1	16.75	0	0.00	16.50	1	1,015	0.10%
2020/03/20	8	16.77	4	17.56	17.30	4	1,023	0.39%
2020/03/19	0	0.00	3	14.72	16.60	-3	995	-0.30%
2020/03/18	2	16.75	1	16.80	16.30	1	936	0.11%
2020/03/16	2	17.80	1	17.80	17.65	1	949	0.11%
2020/03/13	0	0.00	2	16.30	18.00	-2	925	-0.22%
2020/03/12	3	18.00	2.7	18.60	18.05	0.3	880	0.03%
2020/03/10	0	0.00	1	19.40	19.90	-1	849	-0.12%
2020/03/06	0	0.00	3	20.90	20.65	-3	816	-0.37%
2020/03/03	1	21.00	2	20.93	20.65	-1	815	-0.12%
2020/03/02	0	0.00	2	20.08	20.35	-2	814	-0.25%
2020/02/19	0	0.00	10	21.40	21.40	-10	808	-1.24%
2020/02/17	1	20.90	10	21.30	21.30	-9	821	-1.10%
2020/02/07	0	0.00	4	21.15	21.05	-4	853	-0.47%
2020/02/06	0	0.00	4	21.53	21.65	-4	856	-0.47%
2020/01/31	1	20.45	0	0.00	20.55	1	782	0.13%
2020/01/30	0	0.00	25	20.70	20.55	-25	773	-3.23%
2020/01/15	2	23.05	0	0.00	23.00	2	738	0.27%
2020/01/14	1	22.90	0	0.00	23.05	1	732	0.14%
2020/01/09	2	23.00	0	0.00	22.95	2	724	0.28%
2020/01/08	1	23.00	3	23.05	22.85	-2	723	-0.28%
2019/12/31	2	24.05	3	24.10	24.10	-1	715	-0.14%
2019/12/30	0	0.00	2	24.50	24.05	-2	713	-0.28%
2019/12/27	3	24.58	0	0.00	24.20	3	709	0.42%
2019/12/26	1	24.30	0	0.00	24.25	1	701	0.14%
2019/12/23	3	24.60	2	24.65	24.30	1	704	0.14%
2019/12/19	6	24.58	3	24.65	24.45	3	705	0.43%
2019/12/18	10	24.40	14	24.56	24.70	-4	738	-0.54%
2019/12/17	0	0.00	2	23.90	24.00	-2	700	-0.29%
2019/12/16	0	0.00	1	23.40	23.50	-1	697	-0.14%
2019/12/12	4	23.55	7	24.02	23.60	-3	725	-0.41%
2019/11/27	20	23.35	0	0.00	23.40	20	783	2.55%
2019/11/21	0	0.00	3	23.10	23.15	-3	794	-0.38%
2019/11/20	0	0.00	3	22.88	22.70	-3	776	-0.39%
2019/11/19	2	23.00	0	0.00	22.90	2	785	0.25%
2019/11/18	0	0.00	2	22.80	22.90	-2	788	-0.25%
2019/11/15	3	22.78	1	23.10	22.85	2	792	0.25%
2019/11/14	3	22.62	2	22.68	22.70	1	790	0.13%
2019/11/13	4	22.93	0	0.00	22.95	4	788	0.51%
2019/11/11	1	23.60	0	0.00	23.40	1	778	0.13%
2019/11/06	3	24.45	0	0.00	24.50	3	776	0.39%
2019/11/05	2	23.70	0	0.00	23.80	2	772	0.26%
2019/11/04	0	0.00	2	23.45	23.40	-2	776	-0.26%
2019/11/01	0	0.00	2	23.45	23.45	-2	782	-0.26%
2019/10/29	0	0.00	2	23.80	23.60	-2	825	-0.24%
2019/10/22	3.6	23.93	0	0.00	23.95	3.6	920	0.39%
2019/10/18	0	0.00	5	23.80	23.80	-5	935	-0.53%
2019/10/14	1	23.90	0	0.00	23.50	1	1,030	0.10%
2019/10/09	1	23.80	0	0.00	23.75	1	1,029	0.10%
2019/10/07	1	24.50	0	0.00	24.30	1	1,103	0.09%
2019/10/02	1	24.75	0	0.00	24.85	1	1,212	0.08%
2019/09/25	0	0.00	1	25.30	25.15	-1	1,222	-0.08%
2019/09/23	0	0.00	1	25.60	25.65	-1	1,236	-0.08%
2019/09/20	3	25.45	3	25.38	25.10	0	1,197	0.00%
2019/09/18	1	25.00	6	25.10	25.20	-5	1,149	-0.44%
2019/09/16	0	0.00	2	24.95	24.90	-2	1,124	-0.18%
2019/09/10	3	24.95	0	0.00	24.85	3	1,131	0.27%
2019/09/09	0	0.00	1	25.30	24.90	-1	1,141	-0.09%
2019/09/05	2	25.10	0	0.00	25.00	2	1,159	0.17%
2019/09/02	1	24.95	0	0.00	25.00	1	1,183	0.08%
2019/08/30	3	25.25	2	25.00	25.00	1	1,189	0.08%
2019/08/29	0	0.00	2	24.53	24.65	-2	1,154	-0.17%
2019/08/28	2	24.25	0	0.00	24.20	2	1,147	0.17%
2019/08/27	2	24.10	2	24.45	24.15	0	1,166	0.00%
2019/08/26	1	23.65	0	0.00	23.65	1	1,192	0.08%
2019/08/23	1	24.20	0	0.00	24.20	1	1,198	0.08%
2019/08/22	3	24.42	3	24.48	24.20	0	1,201	0.00%
2019/08/21	3	24.15	0	0.00	24.15	3	1,196	0.25%
2019/08/20	2	24.15	1	24.30	23.80	1	1,200	0.08%
2019/08/19	2	23.78	0	0.00	23.80	2	1,224	0.16%
2019/08/16	0	0.00	5	23.40	23.70	-5	1,231	-0.41%
2019/08/13	1	23.10	0	0.00	23.15	1	1,252	0.08%
2019/08/12	1	23.45	1	23.25	23.40	0	1,265	0.00%
2019/08/08	2	23.25	0	0.00	23.30	2	1,270	0.16%
2019/08/06	2	22.85	0	0.00	23.55	2	1,283	0.16%
2019/08/05	3	23.45	0	0.00	23.40	3	1,304	0.23%
2019/08/02	2	24.25	0	0.00	24.00	2	1,325	0.15%
2019/07/31	0	0.00	5	25.25	25.15	-5	1,358	-0.37%
2019/07/30	5	25.90	2	25.68	25.30	3	1,360	0.22%
2019/07/29	0	0.00	2	25.38	25.15	-2	1,349	-0.15%
2019/07/26	0	0.00	7	25.33	25.45	-7	1,381	-0.51%
2019/07/25	1	25.35	2	25.35	25.30	-1	1,373	-0.07%
2019/07/23	2	25.00	0	0.00	25.00	2	1,386	0.14%
2019/07/19	1	24.95	14	25.10	24.90	-13	1,431	-0.91%
2019/07/18	0	0.00	4	25.35	25.15	-4	1,472	-0.27%
2019/07/17	1	24.90	0	0.00	24.90	1	1,449	0.07%
2019/07/12	2	24.73	0	0.00	24.85	2	1,514	0.13%
2019/07/11	6	24.65	0	0.00	24.70	6	1,636	0.37%
2019/07/10	5	25.33	1	26.35	25.25	4	1,603	0.25%
2019/07/09	0	0.00	1	26.55	26.60	-1	1,534	-0.07%
2019/07/08	0	0.00	1	26.60	26.55	-1	1,568	-0.06%
2019/07/05	0	0.00	1	26.40	26.40	-1	1,640	-0.06%
2019/07/03	1	26.20	0	0.00	26.20	1	1,941	0.05%
2019/07/01	0	0.00	2	26.50	26.45	-2	2,009	-0.10%
2019/06/28	1	25.95	0	0.00	26.05	1	2,006	0.05%
2019/06/27	0	0.00	4	26.03	25.90	-4	2,035	-0.20%
2019/06/26	1	25.45	2.1	25.60	25.75	-1.1	2,052	-0.05%
2019/06/24	0	0.00	2	26.20	26.30	-2	2,134	-0.09%
2019/06/21	0	0.00	1	26.25	25.95	-1	2,156	-0.05%
2019/06/19	0	0.00	2	25.98	26.00	-2	2,314	-0.09%
2019/06/18	2	25.75	2	25.70	25.75	0	2,441	0.00%
2019/06/17	0	0.00	1	25.85	25.80	-1	2,538	-0.04%
2019/06/13	0	0.00	2	26.05	25.45	-2	2,782	-0.07%
2019/06/12	0	0.00	2	25.83	25.70	-2	2,820	-0.07%
2019/06/11	0	0.00	4	25.49	25.60	-4	2,948	-0.14%
2019/06/10	0	0.00	1	25.45	25.25	-1	2,941	-0.03%
2019/06/05	4	25.14	1	25.10	24.95	3	2,954	0.10%
2019/06/04	0	0.00	1	24.90	24.70	-1	2,957	-0.03%
2019/06/03	2	24.50	1	24.60	24.60	1	2,982	0.03%
2019/05/31	0	0.00	3	25.10	25.15	-3	2,980	-0.10%
2019/05/30	0	0.00	2	25.05	24.90	-2	3,020	-0.07%
2019/05/29	0	0.00	3	24.65	24.80	-3	3,046	-0.10%
2019/05/28	1	24.65	0	0.00	24.85	1	3,070	0.03%
2019/05/27	3	24.53	2	24.45	24.60	1	3,102	0.03%
2019/05/24	0	0.00	13	24.64	24.55	-13	3,147	-0.41%
2019/05/23	3	23.80	2	23.85	23.80	1	3,179	0.03%
2019/05/22	2	24.40	0	0.00	24.20	2	3,428	0.06%
2019/05/21	1	23.60	1	23.95	24.30	0	3,476	0.00%
2019/05/20	0	0.00	2	23.30	23.50	-2	3,618	-0.06%
2019/05/17	1	23.60	3	23.88	23.60	-2	3,687	-0.05%
2019/05/15	0	0.00	2	24.68	24.80	-2	3,717	-0.05%
2019/05/14	7	23.65	2	23.75	24.50	5	3,740	0.13%
2019/05/13	1	24.00	0	0.00	24.05	1	3,837	0.03%
2019/05/10	2	25.03	1	25.65	25.00	1	3,879	0.03%
2019/05/09	4	25.71	10	25.35	25.35	-6	3,865	-0.16%
2019/05/08	1	26.25	0.7	26.30	26.30	0.3	3,835	0.01%
2019/05/07	3	26.82	0	0.00	26.75	3	3,847	0.08%
2019/05/06	2	26.88	0	0.00	26.60	2	3,879	0.05%
2019/05/03	1	26.95	13	27.35	27.75	-12	3,857	-0.31%
2019/04/29	5	26.80	0	0.00	26.75	5	3,898	0.13%
2019/04/26	3	27.72	0	0.00	27.35	3	3,912	0.08%
2019/04/25	1	28.15	0	0.00	28.10	1	3,914	0.03%
2019/04/24	2	28.45	5	28.45	28.30	-3	3,914	-0.08%
2019/04/23	3	28.25	0	0.00	28.15	3	3,880	0.08%
2019/04/22	0	0.00	3	28.27	28.10	-3	3,878	-0.08%
2019/04/19	2	27.90	4.8	27.77	27.95	-2.8	3,896	-0.07%
2019/04/18	7	27.66	2	27.70	27.65	5	3,995	0.13%
2019/04/17	3	28.58	11	28.56	28.25	-8	4,037	-0.20%
2019/04/16	2	27.88	0	0.00	27.80	2	4,005	0.05%
2019/04/15	5	27.60	1	27.80	27.90	4	4,106	0.10%
2019/04/12	1.3	27.50	0	0.00	27.50	1.3	4,099	0.03%
2019/04/11	5	27.98	21	28.17	27.85	-16	4,074	-0.39%
2019/04/10	1	28.75	0	0.00	28.80	1	4,000	0.02%
2019/04/09	10	29.41	7	29.94	28.90	3	3,968	0.08%
2019/04/08	2	28.25	5	28.55	28.35	-3	3,715	-0.08%
2019/04/03	6	27.90	2	27.83	27.95	4	3,667	0.11%
2019/04/02	3	27.92	1	28.05	27.90	2	3,661	0.05%
2019/04/01	0	0.00	1	28.30	27.80	-1	3,650	-0.03%
2019/03/29	1	27.65	0	0.00	27.75	1	3,617	0.03%
2019/03/28	1	27.90	1	28.35	27.90	0	3,627	0.00%
2019/03/26	4	27.71	0	0.00	27.60	4	3,642	0.11%
2019/03/25	0	0.00	5	27.59	27.40	-5	3,670	-0.14%
2019/03/22	8	29.29	4	29.38	28.40	4	3,676	0.11%
2019/03/21	5	28.60	6	28.77	28.85	-1	3,572	-0.03%
2019/03/20	3	28.50	15	28.39	28.30	-12	3,471	-0.35%
2019/03/19	23	28.87	18	28.66	28.25	5	3,457	0.14%
2019/03/18	4	28.11	5	28.13	28.10	-1	3,387	-0.03%
2019/03/15	23	27.65	38	27.70	27.40	-15	3,381	-0.44%
2019/03/14	39	28.03	8	27.85	27.80	31	3,480	0.89%
2019/03/13	1	26.95	0	0.00	26.90	1	3,482	0.03%
2019/03/12	0	0.00	1	27.00	26.85	-1	3,600	-0.03%
2019/03/11	1	26.80	3	26.70	26.55	-2	3,649	-0.05%
2019/03/08	2	26.60	1	26.60	26.70	1	3,831	0.03%
2019/03/07	4	27.08	2	27.65	26.95	2	3,885	0.05%
2019/03/06	7	27.77	3	27.68	27.65	4	3,936	0.10%
2019/03/05	1	28.00	2	27.55	27.85	-1	3,999	-0.03%
2019/03/04	1	27.35	6	27.23	27.25	-5	4,187	-0.12%
2019/02/27	2	27.25	3	27.50	27.20	-1	4,200	-0.02%
2019/02/26	17	28.04	5	27.77	27.50	12	4,250	0.28%
2019/02/25	2	28.00	2	28.18	27.95	0	4,521	0.00%
2019/02/22	11	27.81	1	27.90	27.95	10	4,524	0.22%
2019/02/21	12	28.23	10	28.20	28.00	2	4,527	0.04%
2019/02/20	2	27.33	3	27.55	27.30	-1	4,326	-0.02%
2019/02/19	25	28.29	13	28.09	27.60	12	4,507	0.27%
2019/02/18	0	0.00	8	27.72	27.90	-8	4,475	-0.18%
2019/02/15	1	27.40	0	0.00	26.80	1	4,489	0.02%
2019/02/14	3	27.55	1	27.75	27.30	2	4,490	0.04%
2019/02/13	5	27.48	3	27.47	27.45	2	4,505	0.04%
2019/02/12	3	27.65	4	27.88	27.60	-1	4,515	-0.02%
2019/02/11	1	27.25	5	27.02	27.30	-4	4,541	-0.09%
2019/01/28	2	26.58	1	26.85	26.55	1	5,048	0.02%
2019/01/25	0	0.00	2	26.53	26.30	-2	5,320	-0.04%
2019/01/24	2	26.20	2	26.38	26.20	0	5,390	0.00%
2019/01/23	2	26.63	0	0.00	26.35	2	5,474	0.04%
2019/01/22	12	26.48	6	26.63	26.85	6	5,552	0.11%
2019/01/21	3	26.43	0	0.00	26.35	3	5,834	0.05%
2019/01/17	0	0.00	4	26.85	26.05	-4	6,133	-0.07%
2019/01/16	1	26.15	2	26.15	26.25	-1	6,338	-0.02%
2019/01/14	1	26.20	3	25.75	25.70	-2	6,601	-0.03%
2019/01/11	3	26.53	9	26.73	26.15	-6	6,606	-0.09%
2019/01/10	6	27.24	1	27.10	27.10	5	6,564	0.08%
2019/01/09	16	26.97	8	26.95	26.95	8	6,476	0.12%
2019/01/08	8	26.28	8	26.29	26.45	0	6,428	0.00%
2019/01/07	4	26.01	49	26.15	26.05	-45	6,372	-0.71%
2019/01/04	0	0.00	6	23.55	24.20	-6	6,355	-0.09%
2018/12/24	1	25.35	0	0.00	25.25	1	6,667	0.01%
2018/12/21	6	24.68	5	24.90	25.15	1	6,689	0.01%
2018/12/20	0	0.00	6	25.53	24.95	-6	6,682	-0.09%
2018/12/19	2	25.55	0	0.00	25.50	2	6,663	0.03%
2018/12/18	3	26.35	1	26.00	26.00	2	6,619	0.03%
2018/12/17	2	27.28	0	0.00	26.80	2	6,612	0.03%
2018/12/14	27	26.90	0	0.00	26.85	27	6,593	0.41%
2018/12/13	2	27.25	2	27.60	27.25	0	6,581	0.00%
2018/12/12	4	27.63	5	27.59	27.70	-1	6,589	-0.02%
2018/12/11	6	27.28	9	27.08	27.25	-3	6,523	-0.05%
2018/12/10	0	0.00	8	26.44	26.35	-8	6,441	-0.12%
2018/12/07	19	27.58	28	27.52	27.35	-9	6,387	-0.14%
2018/12/06	17	26.76	12	27.36	26.80	5	6,273	0.08%
2018/12/05	2	27.45	4	27.71	27.80	-2	6,196	-0.03%
2018/12/04	6	27.61	5	27.46	27.50	1	6,167	0.02%
2018/12/03	17	28.30	3	28.25	28.20	14	6,179	0.23%
2018/11/30	9	26.56	2	26.45	27.20	7	6,018	0.12%
2018/11/29	14	26.51	12	26.90	26.25	2	5,961	0.03%
2018/11/28	3	26.42	16	26.63	26.70	-13	5,913	-0.22%
2018/11/27	35	26.83	15	26.68	26.95	20	5,885	0.34%
2018/11/26	0	0.00	2	25.08	25.35	-2	5,660	-0.04%
2018/11/23	0	0.00	19	25.27	24.95	-19	5,664	-0.34%
2018/11/22	3	25.72	10	26.40	25.45	-7	5,615	-0.12%
2018/11/21	6	24.91	1	25.00	25.25	5	5,346	0.09%
2018/11/20	1	25.05	0	0.00	25.20	1	5,341	0.02%
2018/11/19	1	25.00	5	25.35	25.35	-4	5,317	-0.08%
2018/11/16	7	25.57	12	25.52	25.10	-5	5,284	-0.09%
2018/11/15	7	24.51	8	24.59	24.90	-1	5,125	-0.02%
2018/11/14	0	0.00	18	24.70	24.70	-18	5,058	-0.36%
2018/11/13	4	23.05	3	23.47	24.00	1	5,101	0.02%
2018/11/12	6	23.79	0	0.00	23.75	6	5,127	0.12%
2018/11/09	3	24.30	0	0.00	24.25	3	5,171	0.06%
2018/11/08	5	24.84	18	24.84	24.40	-13	5,254	-0.25%
2018/11/07	22	24.86	7	24.87	24.85	15	5,178	0.29%
2018/11/06	6	24.77	7	24.91	24.30	-1	5,222	-0.02%
2018/11/05	14	24.65	8	24.86	24.30	6	5,064	0.12%
2018/11/02	15	24.02	9	24.13	25.05	6	4,931	0.12%
2018/11/01	13	22.93	15	23.29	22.80	-2	4,761	-0.04%
2018/10/31	6	22.22	9	22.58	22.70	-3	4,703	-0.06%
2018/10/30	4	22.09	1	22.40	21.85	3	4,709	0.06%
2018/10/29	20	23.03	4	23.19	22.85	16	4,669	0.34%
2018/10/26	4	22.13	23	22.22	22.45	-19	4,479	-0.42%
2018/10/25	35	21.97	2	21.80	22.00	33	4,518	0.73%
2018/10/24	8	22.95	7	22.87	23.10	1	4,463	0.02%
2018/10/23	5	23.24	6	23.14	23.50	-1	4,403	-0.02%
2018/10/22	2	21.83	2	22.18	22.30	0	4,511	0.00%
2018/10/19	0	0.00	1	20.30	21.45	-1	4,600	-0.02%
2018/10/17	1	21.85	3	21.97	21.65	-2	4,936	-0.04%
2018/10/16	1	21.65	1	21.50	21.55	0	5,091	0.00%
2018/10/15	3	21.22	1	20.65	21.30	2	5,373	0.04%
2018/10/12	5	20.06	6	20.34	20.30	-1	5,445	-0.02%
2018/10/11	1	20.40	280	20.40	20.40	-279	5,491	-5.08%	大賣/鉅額交易
2018/10/09	5	23.21	0	0.00	22.65	5	5,574	0.09%
2018/10/08	5	23.73	3	23.70	23.50	2	5,708	0.04%
2018/10/05	4.3	24.11	3	23.60	23.55	1.3	5,847	0.02%
2018/10/03	2	27.03	1	27.35	26.55	1	6,545	0.02%
2018/10/02	2	28.08	1	28.20	27.55	1	6,785	0.01%
2018/09/28	1	27.60	3	27.38	27.25	-2	7,003	-0.03%
2018/09/27	3	27.83	2	27.95	27.45	1	7,135	0.01%
2018/09/26	2	27.85	0	0.00	27.70	2	7,275	0.03%
2018/09/21	2	27.35	0	0.00	27.35	2	7,696	0.03%
2018/09/18	0	0.00	7	27.39	27.30	-7	8,443	-0.08%
2018/09/17	0	0.00	2	28.20	28.10	-2	8,715	-0.02%
2018/09/14	1	28.70	1	28.75	28.60	0	8,941	0.00%
2018/09/13	1	28.10	2	28.05	27.90	-1	9,114	-0.01%
2018/09/11	1	27.05	6	27.35	27.60	-5	9,840	-0.05%
2018/09/10	0	0.00	7	27.60	27.05	-7	10,147	-0.07%
2018/09/07	2	29.50	0	0.00	28.90	2	10,538	0.02%
2018/09/06	12	30.38	29	30.26	30.05	-17	11,428	-0.15%
2018/09/05	1	31.30	0	0.00	30.80	1	12,342	0.01%
2018/09/04	4	30.74	2	31.23	31.25	2	13,179	0.02%
2018/09/03	6	30.79	6	31.17	30.55	0	13,777	0.00%
2018/08/31	1	31.75	7	31.57	31.65	-6	13,931	-0.04%
2018/08/30	1	32.45	3	32.60	32.15	-2	14,010	-0.01%
2018/08/29	1	32.00	8	32.04	32.10	-7	14,268	-0.05%
2018/08/28	5	32.26	1	32.45	32.00	4	14,420	0.03%
2018/08/27	3	32.08	4	31.88	32.15	-1	14,443	-0.01%
2018/08/24	5	31.27	2	31.40	31.35	3	14,439	0.02%
2018/08/23	2	32.05	1	32.00	31.80	1	14,508	0.01%
2018/08/22	2	32.48	1	32.40	32.15	1	14,615	0.01%
2018/08/21	1	31.70	30	31.97	32.25	-29	14,934	-0.19%
2018/08/20	15	31.17	4	31.45	31.35	11	14,923	0.07%
2018/08/17	1	33.30	2	33.53	33.20	-1	14,864	-0.01%
2018/08/16	7	33.09	5	32.76	33.55	2	14,969	0.01%
2018/08/15	9	33.41	6	33.83	33.00	3	14,918	0.02%
2018/08/14	2	35.35	12	35.40	35.40	-10	14,844	-0.07%
2018/08/13	22	36.03	9	36.25	35.00	13	14,854	0.09%
2018/08/10	10	38.93	6	39.36	38.75	4	14,656	0.03%
2018/08/09	0	0.00	6	39.05	38.85	-6	14,633	-0.04%
2018/08/08	8	39.10	13	39.39	38.80	-5	14,628	-0.03%
2018/08/07	4	38.86	8	38.78	38.70	-4	14,548	-0.03%
2018/08/06	8	38.79	3	38.92	38.95	5	14,563	0.03%
2018/08/03	9	38.50	2	38.25	38.20	7	14,635	0.05%
2018/08/02	19	38.81	14	38.86	38.70	5	14,824	0.03%
2018/08/01	10	40.23	8	40.30	39.55	2	14,901	0.01%
2018/07/31	22	39.22	37	39.73	40.05	-15	14,748	-0.10%
2018/07/30	13	39.48	7	40.17	38.80	6	14,673	0.04%
2018/07/27	40	40.05	90	40.50	39.70	-50	14,513	-0.34%
2018/07/26	10	39.19	3	39.13	39.30	7	14,185	0.05%
2018/07/25	39	39.28	97	39.08	39.10	-58	14,097	-0.41%
2018/07/24	68	38.27	6	38.10	38.20	62	13,852	0.45%
2018/07/23	10	38.55	8	37.92	38.30	2	14,002	0.01%
2018/07/20	135	39.10	110	39.08	39.15	25	13,972	0.18%	大買/大賣/
2018/07/19	31	38.10	13	37.95	37.70	18	13,682	0.13%
2018/07/18	20	37.99	8	37.57	37.10	12	13,621	0.09%
2018/07/17	5	38.88	23	39.35	38.80	-18	13,543	-0.13%
2018/07/16	35	39.73	5	39.83	38.80	30	13,504	0.22%
2018/07/13	27	39.15	35.1	39.16	38.80	-8.1	13,417	-0.06%
2018/07/12	44	39.44	43	39.60	39.20	1	13,485	0.01%
2018/07/11	19	37.72	19	37.99	37.45	0	13,190	0.00%
2018/07/10	3	38.08	8	37.69	38.10	-5	13,142	-0.04%
2018/07/09	56	35.67	21	35.89	37.35	35	13,278	0.26%
2018/07/06	33	35.42	49	35.04	36.20	-16	13,574	-0.12%
2018/07/05	61	37.00	17	37.14	35.05	44	13,466	0.33%
2018/07/04	29.1	37.23	39	37.15	37.30	-9.9	13,335	-0.07%
2018/07/03	134	39.25	37	39.23	37.30	97	13,182	0.74%	大買/
2018/07/02	81	39.79	28	39.51	38.90	53	12,933	0.41%
2018/06/29	71	39.11	44	40.02	40.20	27	12,745	0.21%
2018/06/28	29	38.14	30	38.32	38.50	-1	12,290	-0.01%
2018/06/27	35	38.47	17	38.38	37.65	18	12,126	0.15%
2018/06/26	44	38.12	52	38.31	38.65	-8	12,018	-0.07%
2018/06/25	24	38.13	16	37.73	37.15	8	11,715	0.07%
2018/06/22	39	38.62	17	38.65	38.50	22	11,498	0.19%
2018/06/21	12	40.18	15	40.63	39.70	-3	11,318	-0.03%
2018/06/20	44	40.81	37	40.33	39.70	7	11,111	0.06%
2018/06/19	39	42.03	24	42.53	40.65	15	10,610	0.14%
2018/06/15	71	42.80	71.6	43.22	43.10	-0.6	10,274	-0.01%
2018/06/14	100	42.57	92	42.79	43.60	8	9,805	0.08%
2018/06/13	101	41.78	72.6	41.93	40.85	28.4	8,869	0.32%	大買/
2018/06/12	81	38.93	86	38.94	39.75	-5	7,970	-0.06%
2018/06/11	36	35.07	49	35.94	36.15	-13	7,313	-0.18%
2018/06/08	18	33.45	17	33.66	32.90	1	6,705	0.01%
2018/06/07	9	32.74	7	33.31	32.50	2	6,570	0.03%
2018/06/06	27	34.04	19.1	34.11	33.25	7.9	6,514	0.12%
2018/06/05	8	32.57	11	32.76	33.00	-3	6,352	-0.05%
2018/06/04	4	32.16	4	32.34	31.95	0	6,444	0.00%
2018/06/01	0	0.00	10	31.98	32.00	-10	6,408	-0.16%
2018/05/31	8	32.02	15	32.14	31.85	-7	6,387	-0.11%
2018/05/30	16	32.25	4	32.21	31.85	12	6,307	0.19%
2018/05/29	37	33.14	40	33.43	33.25	-3	6,198	-0.05%
2018/05/28	11	31.85	8	32.11	32.05	3	5,829	0.05%
2018/05/25	11	31.96	25	32.11	31.70	-14	5,870	-0.24%
2018/05/24	21	32.40	29	32.36	32.00	-8	5,830	-0.14%
2018/05/23	3	31.67	8	31.55	31.45	-5	5,710	-0.09%
2018/05/22	13	31.48	7	31.53	31.30	6	5,713	0.11%
2018/05/21	12	30.93	27	31.14	31.55	-15	5,711	-0.26%
2018/05/18	18	30.44	13	30.73	30.35	5	5,684	0.09%
2018/05/17	8	31.28	8	31.58	30.85	0	5,762	0.00%
2018/05/16	1	31.00	3	31.00	30.85	-2	5,748	-0.03%
2018/05/15	24	30.67	10	30.87	31.10	14	5,771	0.24%
2018/05/14	6	31.13	6	31.27	31.05	0	5,885	0.00%
2018/05/11	26	32.42	1	32.60	31.85	25	5,887	0.42%
2018/05/10	10	32.47	13	33.00	33.15	-3	5,914	-0.05%
2018/05/09	10	32.08	91	32.11	32.30	-81	5,755	-1.41%
2018/05/08	29	31.72	15	31.74	31.20	14	5,597	0.25%
2018/05/07	2	30.98	17	31.12	31.00	-15	5,581	-0.27%
2018/05/04	7	30.59	7	30.83	30.40	0	5,602	0.00%
2018/05/03	6	30.80	8	31.29	30.70	-2	5,605	-0.04%
2018/05/02	12	31.25	22	31.37	31.10	-10	5,658	-0.18%
2018/04/30	92	30.83	16	30.56	31.50	76	5,726	1.33%
2018/04/27	23	31.38	11	31.42	31.15	12	5,707	0.21%
2018/04/26	16	30.57	0	0.00	30.90	16	5,552	0.29%
2018/04/25	0	0.00	1	29.10	29.85	-1	5,545	-0.02%
2018/04/24	11	30.04	1	30.20	29.75	10	5,608	0.18%
2018/04/23	10	31.28	3	30.75	30.65	7	5,657	0.12%
2018/04/20	5	31.87	0	0.00	31.50	5	5,674	0.09%
2018/04/19	7	31.84	3	31.97	31.85	4	5,696	0.07%
2018/04/18	3	32.47	5	32.64	32.45	-2	5,982	-0.03%
2018/04/17	8	32.91	7	32.81	32.50	1	5,986	0.02%
2018/04/16	2	32.00	2	31.85	32.55	0	5,902	0.00%
2018/04/13	20	32.25	20	31.76	31.50	0	5,951	0.00%
2018/04/12	12	31.65	69	31.46	31.45	-57	5,909	-0.96%
2018/04/11	5	29.40	1	29.60	28.85	4	5,857	0.07%
2018/04/10	18	28.85	17	28.96	28.65	1	6,519	0.02%
2018/04/09	2	28.40	0	0.00	28.20	2	6,672	0.03%
2018/04/03	1	28.25	1	28.50	28.50	0	6,718	0.00%
2018/04/02	1	28.65	0	0.00	28.65	1	6,756	0.01%
2018/03/31	1	29.05	3	28.83	28.75	-2	6,818	-0.03%
2018/03/29	0	0.00	1	29.70	29.35	-1	7,252	-0.01%
2018/03/27	2	29.18	0	0.00	29.30	2	7,362	0.03%
2018/03/23	0	0.00	41	28.20	28.45	-41	7,555	-0.54%
2018/03/22	1	29.30	1	29.65	29.25	0	7,745	0.00%
2018/03/21	1	30.20	20	30.20	30.00	-19	7,916	-0.24%
2018/03/20	2	29.95	0	0.00	29.85	2	8,078	0.02%
2018/03/16	6	30.08	18	30.37	30.05	-12	8,570	-0.14%
2018/03/15	6	31.28	9	30.96	30.60	-3	9,211	-0.03%
2018/03/14	0	0.00	1	29.95	29.75	-1	9,552	-0.01%
2018/03/13	9	29.70	0	0.00	29.70	9	9,736	0.09%
2018/03/12	1	29.30	4	29.41	29.30	-3	9,907	-0.03%
2018/03/09	45	30.00	1	30.50	29.80	44	10,108	0.44%
2018/03/08	31	29.46	27	30.23	30.50	4	10,543	0.04%
2018/03/07	8	27.80	1	27.65	27.75	7	10,465	0.07%
2018/03/06	2	28.33	201	28.18	28.10	-199	10,696	-1.86%	大賣/鉅額交易
2018/03/05	2	28.33	0	0.00	28.00	2	11,553	0.02%
2018/03/02	4	28.68	3	28.80	28.80	1	11,789	0.01%
2018/03/01	5	29.10	4	29.26	29.25	1	11,835	0.01%
2018/02/27	19	29.86	1	29.80	29.55	18	11,978	0.15%
2018/02/26	4	28.85	0	0.00	28.80	4	11,916	0.03%
2018/02/23	1	29.45	1	29.45	29.30	0	11,915	0.00%
2018/02/22	2	28.43	13	28.72	28.85	-11	11,953	-0.09%
2018/02/21	1	28.05	12	28.51	28.65	-11	11,949	-0.09%
2018/02/12	2	27.60	6	27.15	27.35	-4	11,930	-0.03%
2018/02/09	1	27.25	1	27.35	27.40	0	11,943	0.00%
2018/02/08	4	28.90	0	0.00	28.75	4	11,852	0.03%
2018/02/07	1	29.45	0	0.00	29.45	1	11,837	0.01%
2018/02/06	17	29.47	59	30.15	29.25	-42	11,827	-0.36%
2018/02/05	6	32.01	2	32.30	32.45	4	11,732	0.03%
2018/02/02	1	33.95	5	33.34	33.25	-4	11,737	-0.03%
2018/02/01	8	33.01	5	33.15	32.65	3	11,599	0.03%
2018/01/31	6	32.02	25	31.84	31.90	-19	11,546	-0.16%
2018/01/30	3	32.75	5	33.13	32.50	-2	11,546	-0.02%
2018/01/29	7	33.51	22	33.21	33.40	-15	11,621	-0.13%
2018/01/25	49	33.16	21	33.70	32.70	28	11,573	0.24%
2018/01/24	11	33.26	55	32.13	33.05	-44	11,526	-0.38%
2018/01/23	21	32.65	16	33.17	32.60	5	11,608	0.04%
2018/01/22	1	33.05	3	32.80	33.15	-2	11,601	-0.02%
2018/01/19	94	33.00	19	33.46	32.80	75	11,625	0.65%
2018/01/18	14	34.45	4	34.03	33.65	10	11,535	0.09%
2018/01/17	56	35.01	11	34.75	34.35	45	11,786	0.38%
2018/01/16	3	34.50	10	34.40	34.70	-7	11,960	-0.06%
2018/01/15	20	34.35	1	34.75	34.60	19	11,900	0.16%
2018/01/12	93	34.54	16	34.78	35.00	77	11,863	0.65%
2018/01/11	7	33.44	7	33.26	33.25	0	11,504	0.00%
2018/01/10	172	35.00	4	34.68	34.65	168	11,288	1.49%	大買/鉅額交易
2018/01/09	46	35.06	46	35.36	35.00	0	11,153	0.00%
2018/01/08	14	36.24	23	35.28	34.80	-9	10,902	-0.08%
2018/01/05	16	36.19	25	35.58	35.60	-9	10,554	-0.09%
2018/01/04	25	34.90	32	35.70	36.30	-7	10,290	-0.07%
2018/01/03	6	33.00	8	32.68	33.00	-2	9,638	-0.02%
2018/01/02	27	31.83	7	31.75	32.05	20	9,507	0.21%

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

凱基-中山券商分點個股進出
凱基-中山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

凱基-中山 券商分點個股進出 凱基-中山 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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析