華晶科 (3059)-大昌券商分點個股進出

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
39.20
漲跌
▲0.15
漲幅
+0.38%
成交量
3,269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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	0	0.00	0	40.00	39.20	0	6,623	0.00%
2024/04/26	12	40.08	5	39.88	39.05	7	6,681	0.10%
2024/04/25	16	40.14	13	40.41	39.85	3	6,618	0.05%
2024/04/24	5	39.20	17	38.89	38.95	-12	6,450	-0.19%
2024/04/23	29	38.59	19	38.58	38.55	10	6,397	0.16%
2024/04/22	0	0.00	5	36.40	36.40	-5	6,264	-0.08%
2024/04/19	4	37.16	5	37.47	37.35	-1	6,234	-0.02%
2024/04/18	11	38.36	6	38.50	38.35	5	6,169	0.08%
2024/04/17	7	39.29	11	39.09	38.85	-4	6,116	-0.07%
2024/04/16	15	38.94	35	38.17	38.20	-20	6,052	-0.33%
2024/04/15	33	41.33	23	41.50	40.80	10	5,861	0.17%
2024/04/12	12	40.72	18	40.72	41.00	-6	5,497	-0.11%
2024/04/11	26	40.16	19	40.07	39.90	7	5,308	0.13%
2024/04/10	51	41.28	68	40.75	41.20	-17	5,181	-0.33%
2024/04/09	14	39.27	5	39.10	38.85	9	4,761	0.19%
2024/04/08	25	38.83	61	39.62	40.05	-36	4,682	-0.77%
2024/04/03	5	37.80	1	37.75	37.75	4	4,277	0.09%
2024/04/02	15	38.59	17	39.09	38.55	-2	4,216	-0.05%
2024/04/01	10	38.56	10	38.38	38.80	0	4,059	0.00%
2024/03/29	1.2	36.24	3.2	36.16	35.95	-2	3,804	-0.05%
2024/03/28	4	36.56	2	36.48	36.30	2	3,782	0.05%
2024/03/27	6	36.60	5	36.68	36.85	1	3,742	0.03%
2024/03/26	31	37.98	110	36.85	36.25	-79	3,686	-2.14%	大賣/
2024/03/25	46	39.03	41.2	39.39	38.70	4.8	3,401	0.14%
2024/03/22	3	36.00	13	36.01	36.15	-10	2,694	-0.37%
2024/03/21	5	35.30	4	35.19	35.15	1	2,590	0.04%
2024/03/20	4	34.95	6	34.88	35.55	-2	2,564	-0.08%
2024/03/19	29	34.45	3	34.15	34.75	26	2,453	1.06%
2024/03/15	3	33.20	0	0.00	33.15	3	2,407	0.12%
2024/03/14	1	33.35	0	0.00	33.25	1	2,513	0.04%
2024/03/13	1	33.35	0	0.00	33.25	1	2,556	0.04%
2024/03/12	0	0.00	2	34.05	34.10	-2	2,735	-0.07%
2024/03/11	8.1	33.80	0	0.00	33.70	8.1	2,773	0.29%
2024/03/08	0	0.00	17	33.78	33.60	-17	2,799	-0.61%
2024/03/07	1	34.00	0	0.00	34.00	1	2,861	0.03%
2024/03/05	9	34.95	2	35.70	35.00	7	3,067	0.23%
2024/03/04	6	35.25	6	35.24	35.20	0	3,113	0.00%
2024/03/01	2	35.00	1	34.85	34.85	1	3,152	0.03%
2024/02/29	5	34.85	0	0.00	34.80	5	3,282	0.15%
2024/02/27	5	35.20	9	35.52	34.95	-4	3,394	-0.12%
2024/02/26	6	35.10	2	35.15	35.15	4	3,785	0.11%
2024/02/23	4	35.09	0	0.00	34.90	4	4,309	0.09%
2024/02/22	0	35.95	0	0.00	35.60	0	4,922	0.00%
2024/02/21	2	35.65	1	35.85	35.60	1	5,329	0.02%
2024/02/20	1	36.15	2	35.85	35.65	-1	5,366	-0.02%
2024/02/19	1	36.70	1	36.20	36.45	0	5,440	0.00%
2024/02/16	1	35.70	2	36.25	36.45	-1	5,473	-0.02%
2024/02/15	6	35.35	0	0.00	35.25	6	5,490	0.11%
2024/02/05	1	35.90	1	36.15	36.40	0	5,467	0.00%
2024/02/01	0	0.00	2	36.63	36.45	-2	5,438	-0.04%
2024/01/31	4	36.68	5	36.81	36.65	-1	5,429	-0.02%
2024/01/29	8	37.47	0	0.00	37.40	8	5,413	0.15%
2024/01/26	1	36.45	0	0.00	36.45	1	5,328	0.02%
2024/01/25	0	0.00	1	36.90	37.10	-1	5,300	-0.02%
2024/01/24	1	37.35	14	37.76	37.25	-13	5,273	-0.25%
2024/01/23	16	37.71	6	37.55	37.65	10	5,189	0.19%
2024/01/22	7	35.74	1	35.80	36.30	6	4,889	0.12%
2024/01/19	1	34.70	1	35.20	35.30	0	4,931	0.00%
2024/01/18	6	34.93	0	0.00	35.00	6	4,913	0.12%
2024/01/17	2	35.15	2	35.63	35.20	0	4,917	0.00%
2024/01/16	2	34.88	0	0.00	34.75	2	4,865	0.04%
2024/01/12	0.1	34.69	0	0.00	34.30	0.1	4,855	0.00%
2024/01/11	3	34.87	0	0.00	34.85	3	4,935	0.06%
2024/01/10	4	34.55	0	0.00	34.50	4	4,935	0.08%
2024/01/09	1	35.25	0	0.00	35.15	1	4,924	0.02%
2024/01/05	5	36.80	2	36.85	36.75	3	4,977	0.06%
2024/01/04	8	37.53	1	37.15	37.15	7	4,965	0.14%
2024/01/03	10	37.63	0	0.00	37.60	10	4,957	0.20%
2024/01/02	31	38.19	5	38.30	38.00	26	4,958	0.52%
2023/12/29	15	37.43	0	0.00	37.35	15	4,969	0.30%
2023/12/28	2	37.60	1	37.90	37.40	1	4,963	0.02%
2023/12/27	1.2	37.71	0	0.00	37.75	1.2	4,958	0.02%
2023/12/26	2	37.20	0	0.00	37.30	2	4,940	0.04%
2023/12/22	0	0.00	4	37.40	37.15	-4	4,922	-0.08%
2023/12/21	0	0.00	2	37.70	37.75	-2	4,912	-0.04%
2023/12/20	0	0.00	2	37.60	37.60	-2	4,897	-0.04%
2023/12/19	3	36.35	3	36.82	36.90	0	4,886	0.00%
2023/12/18	4	37.51	4	38.04	37.20	0	4,860	0.00%
2023/12/15	3	37.00	3	37.35	36.95	0	4,800	0.00%
2023/12/14	5	37.41	6	37.63	37.60	-1	4,794	-0.02%
2023/12/13	2	37.33	1	37.20	37.00	1	4,792	0.02%
2023/12/12	2	37.38	5	37.34	37.10	-3	4,777	-0.06%
2023/12/11	4	37.65	1	37.05	37.00	3	4,752	0.06%
2023/12/08	4	38.19	1	38.40	38.35	3	4,657	0.06%
2023/12/07	11	39.05	2	38.88	38.20	9	4,607	0.20%
2023/12/06	0	0.00	2	37.95	38.15	-2	4,425	-0.05%
2023/12/05	6	37.75	1	38.00	38.10	5	4,385	0.11%
2023/12/04	4	39.10	6	38.37	38.30	-2	4,366	-0.05%
2023/12/01	1	38.70	3	38.87	38.55	-2	4,323	-0.05%
2023/11/30	7	39.56	10	39.51	39.35	-3	4,302	-0.07%
2023/11/29	1	39.60	1.2	39.95	39.40	-0.2	4,168	-0.01%
2023/11/28	1	39.55	0	0.00	39.60	1	4,253	0.02%
2023/11/27	12	39.90	4	39.91	39.00	8	4,259	0.19%
2023/11/24	9	39.75	5	39.73	39.75	4	4,131	0.10%
2023/11/22	13.3	39.73	41.2	39.76	40.80	-27.9	3,603	-0.77%
2023/11/21	60	38.80	12	38.18	38.30	48	3,074	1.56%
2023/11/20	111	37.43	110	37.99	39.25	1	2,440	0.04%	大買/大賣/
2023/11/17	1	35.95	1	35.85	35.70	0	2,038	0.00%
2023/11/16	1	35.45	10	35.45	35.35	-9	1,992	-0.45%
2023/11/15	2	34.45	4	34.60	34.65	-2	1,896	-0.11%
2023/11/14	2	34.20	1	34.35	33.90	1	1,860	0.05%
2023/11/09	0	0.00	2	33.50	33.45	-2	1,825	-0.11%
2023/11/07	1	34.05	9	33.90	33.90	-8	1,854	-0.43%
2023/11/02	0	0.00	5	33.85	33.80	-5	1,864	-0.27%
2023/11/01	1	33.70	1	33.70	33.50	0	1,864	0.00%
2023/10/31	3	34.17	3	33.90	33.65	0	1,854	0.00%
2023/10/30	0	0.00	1	33.85	34.10	-1	1,866	-0.05%
2023/10/27	13	34.75	16	34.63	33.95	-3	1,873	-0.16%
2023/10/26	1	34.15	1	33.60	33.60	0	1,795	0.00%
2023/10/25	2	34.70	2	34.65	34.55	0	1,826	0.00%
2023/10/24	0	0.00	1	33.80	33.75	-1	1,915	-0.05%
2023/10/23	1	33.60	1	33.90	33.60	0	2,276	0.00%
2023/10/20	1	34.05	1	33.95	33.75	0	2,335	0.00%
2023/10/19	6	34.46	2	34.95	34.30	4	2,331	0.17%
2023/10/18	1	33.95	0	0.00	33.65	1	2,233	0.04%
2023/10/17	1	33.85	3	33.82	33.60	-2	2,228	-0.09%
2023/10/16	2	34.20	1	34.35	33.75	1	2,232	0.04%
2023/10/13	14	34.97	0	0.00	34.85	14	2,229	0.63%
2023/10/12	4	34.26	0	0.00	34.30	4	2,149	0.19%
2023/10/11	7	34.11	0	0.00	34.10	7	2,154	0.32%
2023/10/06	0	0.00	2	34.45	34.15	-2	2,151	-0.09%
2023/10/05	8	34.75	5	34.48	34.65	3	2,149	0.14%
2023/10/04	1	33.70	3	33.85	34.00	-2	2,092	-0.10%
2023/10/02	1	33.90	0	0.00	33.85	1	2,109	0.05%
2023/09/28	2	33.45	8	33.45	33.40	-6	2,115	-0.28%
2023/09/27	0	0.00	1.3	33.60	33.45	-1.3	2,124	-0.06%
2023/09/26	1	33.70	10	33.70	33.70	-9	2,132	-0.42%
2023/09/21	2	33.45	0	0.00	33.30	2	2,136	0.09%
2023/09/19	0	0.00	2	33.35	33.40	-2	2,138	-0.09%
2023/09/18	0	0.00	20	34.85	34.85	-20	2,107	-0.95%
2023/09/14	2	34.65	3	34.65	34.65	-1	2,084	-0.05%
2023/09/13	20	34.98	0	35.00	34.45	20	2,091	0.96%
2023/09/12	0	0.00	10	34.83	34.95	-10	2,105	-0.47%
2023/09/11	5	34.65	41.4	34.92	34.65	-36.4	2,204	-1.65%
2023/09/08	3.4	35.91	0	0.00	35.75	3.4	2,193	0.15%
2023/09/07	2	36.20	3	36.10	35.95	-1	2,191	-0.05%
2023/09/06	17	36.50	8	36.51	36.40	9	2,214	0.41%
2023/09/05	17	36.29	27	36.48	36.30	-10	2,181	-0.46%
2023/09/04	30	36.11	10	36.00	35.90	20	2,125	0.94%
2023/09/01	5	36.19	32	36.04	36.10	-27	2,101	-1.29%
2023/08/31	0	0.00	12	35.58	35.65	-12	1,990	-0.60%
2023/08/29	0	0.00	1	33.90	34.05	-1	1,995	-0.05%
2023/08/23	0	0.00	15.6	34.43	34.50	-15.6	2,255	-0.69%
2023/08/21	0	0.00	1	33.65	33.75	-1	2,251	-0.04%
2023/08/18	0	0.00	5	33.48	33.40	-5	2,255	-0.22%
2023/08/14	0	0.00	1	32.75	32.75	-1	2,273	-0.04%
2023/08/11	0	0.00	1	33.20	33.20	-1	2,331	-0.04%
2023/08/10	3.3	33.63	0	0.00	33.40	3.3	2,329	0.14%
2023/08/09	1	34.30	0.2	34.15	34.10	0.8	2,312	0.03%
2023/08/07	0	0.00	12	34.50	34.50	-12	2,313	-0.52%
2023/08/04	10	34.30	0	0.00	34.20	10	2,316	0.43%
2023/08/02	7	34.42	1	34.40	34.50	6	2,319	0.26%
2023/08/01	0	0.00	1	35.90	35.40	-1	2,293	-0.04%
2023/07/31	8	35.91	0	0.00	35.60	8	2,271	0.35%
2023/07/28	7	35.16	0	35.20	35.25	7	2,211	0.32%
2023/07/27	19	36.04	6	36.36	35.90	13	2,172	0.60%
2023/07/26	20	36.36	31	36.39	36.35	-11	2,067	-0.53%
2023/07/25	7	34.61	2	34.30	34.40	5	1,707	0.29%
2023/07/21	0	0.00	8	33.50	33.50	-8	1,654	-0.48%
2023/07/19	0	0.00	10	33.25	33.05	-10	1,689	-0.59%
2023/07/17	0.2	33.75	0	0.00	33.85	0.2	1,723	0.01%
2023/07/14	1	33.35	5	33.30	33.20	-4	1,724	-0.23%
2023/07/13	0	0.00	5	33.15	33.20	-5	1,737	-0.29%
2023/07/12	3	33.25	2	33.25	33.15	1	1,745	0.06%
2023/07/11	7	33.61	0	0.00	33.55	7	1,748	0.40%
2023/07/05	9	34.53	3	34.55	34.25	6	1,931	0.31%
2023/07/03	6	34.30	1	34.35	34.15	5	1,933	0.26%
2023/06/28	0	0.00	1	34.05	34.00	-1	1,954	-0.05%
2023/06/27	3	34.33	1	34.05	34.00	2	1,969	0.10%
2023/06/26	1	34.90	0	0.00	34.65	1	1,985	0.05%
2023/06/21	1	35.30	3	35.27	35.20	-2	1,996	-0.10%
2023/06/20	0	0.00	1	35.40	35.00	-1	2,046	-0.05%
2023/06/19	13	35.32	2	35.15	35.15	11	2,252	0.49%
2023/06/16	9	35.68	0	0.00	35.95	9	2,247	0.40%
2023/06/15	4.1	35.97	14	36.06	36.10	-9.9	2,222	-0.44%
2023/06/14	2	34.85	0	0.00	34.85	2	2,120	0.09%
2023/06/13	5	34.55	0	0.00	34.55	5	2,129	0.23%
2023/06/09	5	35.75	0	0.00	35.80	5	2,111	0.24%
2023/06/08	6	35.90	0	0.00	35.45	6	2,148	0.28%
2023/06/06	4	36.20	0	0.00	35.95	4	2,406	0.17%
2023/06/05	2	36.10	0	0.00	36.20	2	2,397	0.08%
2023/06/02	4	36.10	14	36.09	35.95	-10	2,429	-0.41%
2023/06/01	14	36.51	5	36.31	36.30	9	2,427	0.37%
2023/05/31	11	35.85	13	35.79	35.15	-2	2,248	-0.09%
2023/05/30	1	34.60	2	34.75	34.65	-1	2,174	-0.05%
2023/05/29	0	0.00	2	34.55	34.60	-2	2,178	-0.09%
2023/05/26	1	33.85	0	0.00	33.85	1	2,168	0.05%
2023/05/19	0	0.00	7	34.28	34.25	-7	2,180	-0.32%
2023/05/18	1	33.95	0	0.00	33.90	1	2,163	0.05%
2023/05/17	7	34.42	2	34.65	34.40	5	2,150	0.23%
2023/05/16	0	0.00	40	33.31	33.30	-40	2,066	-1.94%
2023/05/15	41	32.90	0	0.00	32.95	41	2,069	1.98%
2023/05/12	0	0.00	5	33.10	33.20	-5	2,108	-0.24%
2023/05/11	1	32.70	2	32.80	32.80	-1	2,204	-0.05%
2023/05/10	4	33.34	0	0.00	32.95	4	2,272	0.18%
2023/05/09	0	0.00	1	33.10	33.10	-1	2,301	-0.04%
2023/05/04	1	32.85	0	0.00	32.85	1	2,454	0.04%
2023/05/02	1	33.30	0	0.00	33.25	1	2,470	0.04%
2023/04/28	1	33.45	0	0.00	33.35	1	2,510	0.04%
2023/04/27	0	0.00	14	33.20	33.20	-14	2,507	-0.56%
2023/04/26	6	32.73	0	0.00	33.05	6	2,508	0.24%
2023/04/25	14	32.86	1	32.70	32.80	13	2,510	0.52%
2023/04/24	4	33.75	1	33.80	33.75	3	2,494	0.12%
2023/04/21	8	34.39	4	33.96	33.90	4	2,500	0.16%
2023/04/20	6	35.11	0	0.00	34.55	6	2,477	0.24%
2023/04/19	1	35.75	1	35.55	35.55	0	2,459	0.00%
2023/04/18	3	35.83	4	35.81	35.60	-1	2,451	-0.04%
2023/04/17	2	36.05	9	36.02	36.10	-7	2,437	-0.29%
2023/04/14	2	35.50	0	0.00	35.60	2	2,418	0.08%
2023/04/13	11	35.40	0	0.00	35.30	11	2,403	0.46%
2023/04/12	5	36.37	4	36.39	36.40	1	2,358	0.04%
2023/04/11	3	36.23	16	36.13	35.95	-13	2,264	-0.57%
2023/04/10	0	35.70	0	0.00	35.45	0	2,206	0.00%
2023/04/07	5	35.25	0	0.00	35.25	5	2,199	0.23%
2023/04/06	0	36.19	0	0.00	35.25	0	2,197	0.00%
2023/03/31	1	35.80	0	0.00	35.75	1	2,183	0.05%
2023/03/28	0	0.00	1	35.10	34.85	-1	2,190	-0.05%
2023/03/27	5	35.75	0	0.00	35.70	5	2,200	0.23%
2023/03/23	7	35.54	22	35.55	35.50	-15	2,192	-0.68%
2023/03/22	33	35.90	35	35.88	36.05	-2	2,160	-0.09%
2023/03/21	0	0.00	7	33.92	33.95	-7	1,963	-0.36%
2023/03/20	0	0.00	1	33.45	33.40	-1	1,971	-0.05%
2023/03/16	0	0.00	1	33.00	33.00	-1	1,988	-0.05%
2023/03/15	1	33.30	0	0.00	33.30	1	2,008	0.05%
2023/03/14	3	33.32	1	33.45	33.35	2	2,033	0.10%
2023/03/13	2	33.68	3	33.77	33.90	-1	2,060	-0.05%
2023/03/10	9	35.03	0	0.00	34.60	9	2,069	0.44%
2023/03/09	37	36.89	20	36.40	36.20	17	2,106	0.81%
2023/03/08	2	34.98	0	35.60	35.40	2	1,971	0.10%
2023/03/07	1	35.60	2	35.50	35.15	-1	2,003	-0.05%
2023/03/06	0	0.00	2	35.35	35.30	-2	2,067	-0.10%
2023/03/03	3	34.25	0	34.80	34.25	3	2,117	0.14%
2023/03/01	1	33.90	0	0.00	33.90	1	2,427	0.04%
2023/02/24	1	34.55	3	34.65	34.50	-2	2,494	-0.08%
2023/02/23	0	34.85	0	0.00	34.75	0	2,699	0.00%
2023/02/22	1	34.50	4	34.51	34.55	-3	2,956	-0.10%
2023/02/21	7	35.24	4	35.05	35.25	3	3,111	0.10%
2023/02/16	2	34.80	1	34.60	34.80	1	3,251	0.03%
2023/02/15	1	34.35	0	0.00	34.15	1	3,288	0.03%
2023/02/14	0	0.00	2	34.40	34.35	-2	3,315	-0.06%
2023/02/10	8	34.93	1	34.90	34.35	7	3,338	0.21%
2023/02/09	10	35.90	1	36.20	35.60	9	3,319	0.27%
2023/02/08	0	0.00	3	35.72	35.50	-3	3,232	-0.09%
2023/02/07	2	35.20	3	34.85	34.70	-1	3,170	-0.03%
2023/02/06	0	0.00	1	35.15	34.60	-1	3,185	-0.03%
2023/02/03	1	35.00	2	34.90	34.85	-1	3,243	-0.03%
2023/02/02	6	35.03	5	35.00	35.00	1	3,273	0.03%
2023/02/01	1	34.10	2	33.95	34.10	-1	3,188	-0.03%
2023/01/31	2	33.60	1	33.50	33.55	1	3,181	0.03%
2023/01/30	0	0.00	3	33.37	33.45	-3	3,197	-0.09%
2023/01/16	2	31.80	1	31.85	32.00	1	3,186	0.03%
2023/01/13	1	31.90	1	32.00	31.90	0	3,210	0.00%
2023/01/12	1	32.10	0	0.00	32.05	1	3,223	0.03%
2023/01/11	1	33.20	1	32.75	32.70	0	3,221	0.00%
2023/01/10	3	33.42	0	0.00	33.25	3	3,220	0.09%
2023/01/06	1	33.65	0	0.00	33.70	1	3,247	0.03%
2023/01/05	0	0.00	1	33.80	33.25	-1	3,287	-0.03%
2023/01/04	1	33.50	1	33.50	33.45	0	3,312	0.00%
2023/01/03	0	0.00	3	33.35	33.20	-3	3,342	-0.09%
2022/12/29	2	33.08	0	0.00	33.05	2	3,426	0.06%
2022/12/28	5	33.35	0	0.00	33.05	5	3,487	0.14%
2022/12/27	2	33.70	0	0.00	33.85	2	3,519	0.06%
2022/12/26	0	0.00	1	33.55	33.50	-1	3,540	-0.03%
2022/12/23	2	33.25	2	33.38	33.40	0	3,591	0.00%
2022/12/22	1	33.65	0	0.00	33.55	1	3,617	0.03%
2022/12/20	2	34.43	1	33.20	33.20	1	3,690	0.03%
2022/12/19	2	34.53	0	0.00	34.30	2	3,725	0.05%
2022/12/16	2	35.25	0	0.00	35.15	2	3,717	0.05%
2022/12/13	1	36.20	0	0.00	36.15	1	3,704	0.03%
2022/12/07	4	36.29	0	0.00	35.85	4	3,746	0.11%
2022/12/06	1	36.80	8	37.33	36.80	-7	3,760	-0.19%
2022/12/05	1	37.90	0	0.00	37.75	1	3,791	0.03%
2022/12/02	0	0.00	1	38.10	38.15	-1	3,785	-0.03%
2022/12/01	10	38.02	8	37.99	37.90	2	3,769	0.05%
2022/11/30	2	37.70	2	37.55	37.55	0	3,782	0.00%
2022/11/28	3	37.28	3	37.45	37.15	0	4,200	0.00%
2022/11/25	2	37.35	1	37.70	36.60	1	4,312	0.02%
2022/11/24	2	37.05	7	37.29	37.75	-5	4,225	-0.12%
2022/11/23	3	36.68	9	36.99	37.10	-6	4,034	-0.15%
2022/11/22	10	35.78	4	35.96	36.10	6	3,944	0.15%
2022/11/21	4	37.34	0	0.00	36.55	4	3,911	0.10%
2022/11/18	7	36.79	6	36.75	37.20	1	3,748	0.03%
2022/11/17	6	35.30	21	35.93	36.60	-15	3,504	-0.43%
2022/11/16	1	34.60	2	34.73	34.45	-1	3,352	-0.03%
2022/11/15	10	34.41	20	34.53	34.60	-10	3,335	-0.30%
2022/11/11	1	36.00	4	35.30	34.90	-3	3,246	-0.09%
2022/11/10	4	35.40	0	0.00	35.00	4	3,215	0.12%
2022/11/09	0	0.00	1	35.40	34.90	-1	3,216	-0.03%
2022/11/08	1	35.25	1	34.80	34.80	0	3,309	0.00%
2022/11/03	0	0.00	1	33.70	34.20	-1	3,383	-0.03%
2022/11/02	1	34.50	8	34.23	34.25	-7	3,388	-0.21%
2022/11/01	4	33.69	1	33.75	33.65	3	3,349	0.09%
2022/10/31	3	32.65	5	32.45	33.55	-2	3,288	-0.06%
2022/10/28	2	31.50	0	0.00	31.50	2	3,237	0.06%
2022/10/26	4	31.16	1	31.40	31.05	3	3,330	0.09%
2022/10/25	1	31.80	0	0.00	31.65	1	3,317	0.03%
2022/10/21	1	32.05	2	32.28	32.05	-1	3,337	-0.03%
2022/10/20	3	32.53	1	32.60	32.90	2	3,331	0.06%
2022/10/19	2	34.45	2	34.05	33.65	0	3,351	0.00%
2022/10/17	0	0.00	0	33.90	33.85	0	3,446	0.00%
2022/10/14	0	0.00	3	34.35	34.25	-3	3,652	-0.08%
2022/10/13	6	34.01	0	0.00	32.70	6	3,893	0.15%
2022/10/12	1	34.55	0	0.00	34.95	1	3,978	0.03%
2022/10/11	0	0.00	5	35.30	35.20	-5	4,202	-0.12%
2022/10/06	12	35.78	12	35.53	35.65	0	4,490	0.00%
2022/10/05	1	35.35	2	34.90	35.20	-1	4,580	-0.02%
2022/10/04	0	0.00	1	33.50	34.05	-1	4,543	-0.02%
2022/09/30	5	32.01	1	32.40	32.90	4	4,675	0.09%
2022/09/29	6	32.88	2	33.05	32.95	4	4,689	0.09%
2022/09/28	4	32.14	7	32.93	31.55	-3	4,689	-0.06%
2022/09/27	1	32.65	2	31.90	33.15	-1	4,738	-0.02%
2022/09/26	6	33.50	5	34.04	32.35	1	4,754	0.02%
2022/09/23	1	35.75	1	35.75	35.60	0	4,741	0.00%
2022/09/22	0	0.00	3	36.30	36.15	-3	4,756	-0.06%
2022/09/19	1	35.95	0	0.00	35.85	1	4,822	0.02%
2022/09/15	3	37.15	0	0.00	36.75	3	4,846	0.06%
2022/09/13	5	36.85	0	0.00	37.00	5	4,915	0.10%
2022/09/12	1	35.60	13	35.93	36.45	-12	4,917	-0.24%
2022/09/07	2	34.35	28	34.54	34.70	-26	4,957	-0.52%
2022/09/06	31	34.40	1	34.50	34.50	30	4,933	0.61%
2022/09/05	13	36.48	3	35.72	35.50	10	4,846	0.21%
2022/09/02	25	39.33	39	39.18	39.00	-14	4,675	-0.30%
2022/09/01	24	38.93	1	38.25	39.00	23	4,370	0.53%
2022/08/31	0	0.00	2	37.45	37.60	-2	4,194	-0.05%
2022/08/30	0	0.00	1	37.10	37.00	-1	4,192	-0.02%
2022/08/29	2	36.30	2	36.35	36.30	0	4,190	0.00%
2022/08/25	2	37.90	3	37.92	38.10	-1	4,158	-0.02%
2022/08/24	0	0.00	11	37.43	37.40	-11	4,159	-0.26%
2022/08/19	0	0.00	1	37.85	37.70	-1	4,195	-0.02%
2022/08/16	3	37.45	0	0.00	36.90	3	4,251	0.07%
2022/08/15	2	38.00	1	37.75	37.65	1	4,230	0.02%
2022/08/12	0	0.00	1	37.40	37.60	-1	4,145	-0.02%
2022/08/11	1	37.20	15	36.80	36.80	-14	4,150	-0.34%
2022/08/10	6	36.60	6	36.80	36.90	0	4,161	0.00%
2022/08/05	0	0.00	1	35.85	35.80	-1	4,329	-0.02%
2022/08/04	1	34.45	1	34.90	34.70	0	4,471	0.00%
2022/08/03	4	35.00	2	35.38	34.75	2	4,583	0.04%
2022/08/02	4	35.75	1	35.25	35.25	3	4,580	0.07%
2022/07/29	10	37.61	0	0.00	37.55	10	4,593	0.22%
2022/07/27	0	0.00	8	37.73	37.90	-8	4,626	-0.17%
2022/07/26	1	37.30	0	0.00	37.30	1	4,623	0.02%
2022/07/25	16	38.18	9	38.12	38.05	7	4,595	0.15%
2022/07/22	2	38.20	13	38.38	38.05	-11	4,584	-0.24%
2022/07/21	2	38.93	8	38.88	38.70	-6	4,537	-0.13%
2022/07/20	12	38.15	11	38.66	38.85	1	4,345	0.02%
2022/07/19	7	37.39	3	37.58	37.60	4	4,137	0.10%
2022/07/18	9	38.13	34	38.34	37.90	-25	4,053	-0.62%
2022/07/15	14	36.71	6	36.92	36.90	8	3,826	0.21%
2022/07/14	26	36.19	15	36.18	36.10	11	3,732	0.29%
2022/07/13	16	36.02	12	36.23	35.85	4	3,545	0.11%
2022/07/08	2	34.50	6	34.62	35.45	-4	3,410	-0.12%
2022/07/07	5	33.18	2	32.68	33.65	3	3,297	0.09%
2022/07/06	2	31.85	0	0.00	31.25	2	3,262	0.06%
2022/07/05	10	31.98	14	32.25	32.45	-4	3,311	-0.12%
2022/07/04	16	32.08	12	31.60	31.40	4	3,245	0.12%
2022/07/01	0	0.00	1	32.35	32.35	-1	3,280	-0.03%
2022/06/30	1	34.95	1	34.55	34.55	0	3,278	0.00%
2022/06/28	6	37.34	2	37.35	37.20	4	3,312	0.12%
2022/06/27	0	0.00	6	36.69	36.95	-6	3,333	-0.18%
2022/06/24	33	35.66	40	36.12	35.60	-7	3,311	-0.21%
2022/06/23	25	35.23	5	35.15	35.10	20	3,313	0.60%
2022/06/22	1	36.25	1	36.25	35.40	0	3,344	0.00%
2022/06/21	0	0.00	3	34.73	35.85	-3	3,308	-0.09%
2022/06/20	5	34.55	1	33.50	33.50	4	3,371	0.12%
2022/06/17	4	35.65	1	35.75	35.90	3	3,374	0.09%
2022/06/16	2	37.00	2	37.35	36.75	0	3,320	0.00%
2022/06/15	0	0.00	1	36.75	36.65	-1	3,374	-0.03%
2022/06/14	1.1	35.59	0	0.00	36.50	1.1	3,473	0.03%
2022/06/13	4	36.90	4	36.35	36.35	0	3,535	0.00%
2022/06/10	9	37.53	0	0.00	37.35	9	3,573	0.25%
2022/06/09	25	38.89	6	38.89	38.45	19	3,645	0.52%
2022/06/07	2	38.68	0	0.00	38.55	2	3,875	0.05%
2022/06/01	0	0.00	5	39.84	39.20	-5	4,350	-0.11%
2022/05/31	0	0.00	8	39.05	39.25	-8	4,399	-0.18%
2022/05/30	1	38.00	23	38.52	38.65	-22	4,472	-0.49%
2022/05/27	5	37.82	1	38.00	37.75	4	4,533	0.09%
2022/05/26	40	38.22	26	38.23	37.55	14	4,594	0.30%
2022/05/25	5	37.67	2	37.95	37.85	3	4,651	0.06%
2022/05/23	5	38.39	1	38.35	38.15	4	4,994	0.08%
2022/05/20	1	37.95	0	0.00	38.15	1	5,291	0.02%
2022/05/19	3	37.63	3	38.10	38.15	0	5,518	0.00%
2022/05/18	5	37.25	6	37.05	37.20	-1	5,625	-0.02%
2022/05/17	4	36.50	10	36.64	36.90	-6	5,850	-0.10%
2022/05/16	8	36.05	7	36.01	35.95	1	6,402	0.02%
2022/05/13	2	33.70	1	34.80	34.80	1	7,174	0.01%
2022/05/12	12	33.97	21	34.07	33.60	-9	7,390	-0.12%
2022/05/11	11	33.77	3	33.58	33.30	8	7,878	0.10%
2022/05/10	1	34.50	2	35.90	36.10	-1	8,643	-0.01%
2022/05/09	8	35.93	4	35.50	35.30	4	9,462	0.04%
2022/05/06	5	37.67	2	37.63	37.80	3	9,805	0.03%
2022/05/05	0	0.00	1	39.25	39.40	-1	10,055	-0.01%
2022/05/04	0	0.00	3	38.20	38.60	-3	10,190	-0.03%
2022/04/29	0	0.00	1	37.70	37.30	-1	10,613	-0.01%
2022/04/27	6	36.02	2	36.45	36.65	4	11,085	0.04%
2022/04/26	0	0.00	3	37.90	37.50	-3	11,402	-0.03%
2022/04/25	6	36.72	14	36.78	36.80	-8	11,552	-0.07%
2022/04/22	18	38.34	7	38.45	38.15	11	11,687	0.09%
2022/04/21	0	0.00	3	39.35	39.15	-3	11,843	-0.03%
2022/04/20	4	39.71	0	0.00	39.60	4	11,928	0.03%
2022/04/19	0	0.00	6	39.93	39.20	-6	12,226	-0.05%
2022/04/18	7	39.01	2	39.38	39.15	5	12,488	0.04%
2022/04/15	4	40.25	25	39.80	39.60	-21	12,582	-0.17%
2022/04/14	3	41.12	7	41.01	41.15	-4	12,857	-0.03%
2022/04/13	7	40.70	0	0.00	40.70	7	13,143	0.05%
2022/04/12	7	40.47	4	40.30	40.30	3	13,338	0.02%
2022/04/11	6	41.54	14	41.50	41.25	-8	13,744	-0.06%
2022/04/08	10	40.31	9	40.43	40.65	1	13,839	0.01%
2022/04/07	9	40.43	16	40.11	39.90	-7	14,117	-0.05%
2022/04/06	8	41.40	0	0.00	41.45	8	14,439	0.06%
2022/04/01	10	42.62	7	42.33	42.60	3	14,763	0.02%
2022/03/31	5	43.08	4	43.13	42.85	1	15,459	0.01%
2022/03/30	2	44.32	18	44.76	44.00	-16	16,643	-0.10%
2022/03/29	4	43.94	1	43.80	43.70	3	17,409	0.02%
2022/03/28	10	42.80	0	0.00	43.80	10	17,630	0.06%
2022/03/25	11	43.48	2	43.35	43.40	9	17,977	0.05%
2022/03/24	0	0.00	10	44.60	44.30	-10	18,368	-0.05%
2022/03/23	36	45.10	9	44.78	44.35	27	19,120	0.14%
2022/03/22	7	44.30	2	44.83	44.95	5	20,231	0.02%
2022/03/21	1	44.70	1	44.55	44.30	0	20,846	0.00%
2022/03/18	2	44.05	10	44.15	44.30	-8	21,826	-0.04%
2022/03/17	2	44.25	11	44.13	43.90	-9	22,655	-0.04%
2022/03/16	0	0.00	2	43.18	42.95	-2	23,313	-0.01%
2022/03/15	15	42.56	16	42.54	42.05	-1	23,613	0.00%
2022/03/14	2	43.23	0	0.00	43.25	2	24,222	0.01%
2022/03/11	9	42.92	13	42.74	43.20	-4	24,149	-0.02%
2022/03/10	28	41.80	31	42.02	41.95	-3	24,000	-0.01%
2022/03/09	9	40.18	8	40.19	41.05	1	23,885	0.00%
2022/03/08	11	40.27	7	40.01	39.65	4	23,756	0.02%
2022/03/07	24	41.45	26	40.46	40.20	-2	23,714	-0.01%
2022/03/04	12	43.81	2	43.50	43.50	10	23,566	0.04%
2022/03/03	7	45.19	15	44.93	44.75	-8	23,534	-0.03%
2022/03/02	14	43.94	5	44.66	45.20	9	23,525	0.04%
2022/03/01	0	43.90	4	44.24	44.75	-4	23,570	-0.02%
2022/02/25	11	43.62	8	43.84	43.25	3	23,513	0.01%
2022/02/24	34	43.94	22	43.76	43.20	12	23,457	0.05%
2022/02/23	8	46.22	7	46.36	46.20	1	23,271	0.00%
2022/02/22	17	45.61	13	45.92	46.00	4	23,310	0.02%
2022/02/21	7	47.77	2	47.23	47.15	5	23,098	0.02%
2022/02/18	4	47.99	6	47.87	48.25	-2	23,167	-0.01%
2022/02/17	15	48.39	10	48.65	48.00	5	23,159	0.02%
2022/02/16	21	50.02	18	50.28	49.00	3	23,161	0.01%
2022/02/15	27	50.17	35	50.65	49.65	-8	23,039	-0.03%
2022/02/14	4	47.85	10	48.30	47.80	-6	22,403	-0.03%
2022/02/11	27	49.81	21	49.20	48.55	6	22,446	0.03%
2022/02/10	57	51.84	33	52.18	52.30	24	21,885	0.11%
2022/02/09	21	49.90	34.2	50.47	51.70	-13.2	21,029	-0.06%
2022/02/08	31.2	48.31	40	47.88	49.00	-8.8	20,381	-0.04%
2022/02/07	17	45.16	10	45.69	45.95	7	20,196	0.03%
2022/01/26	0	0.00	1	47.00	46.75	-1	19,972	-0.01%
2022/01/25	6	46.90	5	47.33	46.00	1	19,995	0.01%
2022/01/24	8	46.02	11	46.03	46.50	-3	19,805	-0.02%
2022/01/21	28	46.61	83	46.99	45.90	-55	19,690	-0.28%
2022/01/20	65.2	47.54	33	47.66	48.35	32.2	19,524	0.16%
2022/01/19	13	47.32	49.3	47.43	47.70	-36.3	19,284	-0.19%
2022/01/18	12.2	46.52	8	46.34	46.30	4.2	19,057	0.02%
2022/01/17	3.3	45.56	8	46.11	46.50	-4.7	18,993	-0.02%
2022/01/14	16	43.33	11	43.67	43.95	5	18,895	0.03%
2022/01/13	10	44.88	8	44.65	44.90	2	18,806	0.01%
2022/01/12	19	45.03	20	45.02	44.60	-1	18,794	-0.01%
2022/01/11	31	44.29	23	43.92	43.50	8	18,490	0.04%
2022/01/10	13	44.94	18	45.21	45.80	-5	18,260	-0.03%
2022/01/07	17	44.91	12	44.44	44.40	5	18,263	0.03%
2022/01/06	33	46.65	16	46.47	45.90	17	17,962	0.09%
2022/01/05	5	47.62	12	47.97	48.00	-7	17,676	-0.04%
2022/01/04	20	48.69	32	48.69	48.75	-12	17,477	-0.07%
2022/01/03	2	47.60	13	47.32	47.10	-11	17,049	-0.06%
2021/12/30	37	48.01	32	47.62	47.60	5	16,887	0.03%
2021/12/29	20	49.37	26	49.55	48.95	-6	16,594	-0.04%
2021/12/28	46	48.88	40	49.07	48.20	6	16,196	0.04%
2021/12/27	77	50.34	48	50.23	49.00	29	15,850	0.18%
2021/12/24	110	50.83	158	50.98	50.80	-48	15,156	-0.32%	大買/大賣/
2021/12/23	103	48.88	273	49.29	50.00	-170	13,928	-1.22%	大買/大賣/鉅額交易
2021/12/22	58	46.76	19.1	47.02	47.15	38.9	13,120	0.30%
2021/12/21	8	46.78	14	46.83	46.95	-6	12,893	-0.05%
2021/12/20	173	47.97	61	47.09	46.30	112	12,534	0.89%	大買/鉅額交易
2021/12/17	89	49.63	28	49.21	48.40	61	12,090	0.50%
2021/12/16	49.1	48.87	47	48.83	49.30	2.1	11,316	0.02%
2021/12/15	12	46.21	13	46.71	47.45	-1	10,151	-0.01%
2021/12/14	44	45.99	65.7	46.42	45.00	-21.7	9,617	-0.23%
2021/12/13	68	45.03	56.1	45.45	45.95	11.9	8,843	0.13%
2021/12/10	33	43.90	48	43.37	44.25	-15	8,117	-0.18%
2021/12/09	21	41.40	15	41.41	41.25	6	7,348	0.08%
2021/12/08	4	41.90	52	41.68	40.95	-48	6,968	-0.69%
2021/12/07	0	0.00	4	38.15	38.10	-4	6,278	-0.06%
2021/12/02	3	39.90	0	0.00	38.65	3	6,312	0.05%
2021/12/01	3	40.05	12	40.14	40.10	-9	6,393	-0.14%
2021/11/30	2	39.95	8	39.66	39.60	-6	6,357	-0.09%
2021/11/29	11	37.68	15	38.31	38.75	-4	6,475	-0.06%
2021/11/26	13	38.83	2	40.25	38.60	11	6,519	0.17%
2021/11/25	2	39.75	6	40.11	39.75	-4	6,430	-0.06%
2021/11/24	4	38.79	1	38.70	39.10	3	6,303	0.05%
2021/11/23	5	39.39	1	39.05	38.75	4	6,273	0.06%
2021/11/22	6	39.62	9	39.78	39.75	-3	6,232	-0.05%
2021/11/19	11	40.31	22	40.60	39.55	-11	6,215	-0.18%
2021/11/18	6	39.67	4	40.00	39.85	2	6,032	0.03%
2021/11/17	13	40.56	11	40.80	40.40	2	5,951	0.03%
2021/11/16	6	39.85	2	40.65	39.10	4	5,658	0.07%
2021/11/15	2	40.53	3.1	40.74	40.20	-1.1	5,529	-0.02%
2021/11/12	22.1	40.30	54	40.41	40.70	-31.9	5,291	-0.60%
2021/11/11	38	39.31	16	39.34	39.35	22	4,848	0.45%
2021/11/10	13	39.01	23	39.39	40.00	-10	4,649	-0.22%
2021/11/09	5	38.12	6	38.85	39.00	-1	4,352	-0.02%
2021/11/08	0	0.00	8	37.75	37.35	-8	4,274	-0.19%
2021/11/05	12	38.46	9	38.32	37.80	3	4,274	0.07%
2021/11/04	11	39.22	23	39.05	39.45	-12	4,121	-0.29%
2021/11/03	0	0.00	3	38.10	37.60	-3	3,964	-0.08%
2021/11/02	16	39.19	10	37.31	37.25	6	3,931	0.15%
2021/11/01	18	38.38	18	38.24	38.55	0	3,809	0.00%
2021/10/29	0	0.00	1	37.15	37.60	-1	3,745	-0.03%
2021/10/28	1	37.30	10	37.30	37.40	-9	3,780	-0.24%
2021/10/27	2	37.10	12	36.55	37.10	-10	4,085	-0.24%
2021/10/26	1	37.00	15	37.08	36.90	-14	4,264	-0.33%
2021/10/25	9	35.70	4	35.88	36.20	5	4,228	0.12%
2021/10/22	0	0.00	8	35.24	35.50	-8	4,427	-0.18%
2021/10/21	5	34.50	1	34.45	34.45	4	4,766	0.08%
2021/10/20	0	0.00	10	33.95	33.65	-10	5,313	-0.19%
2021/10/18	2	33.48	9	33.41	32.60	-7	5,800	-0.12%
2021/10/15	19	33.56	4	33.55	33.75	15	5,813	0.26%
2021/10/08	0	0.00	1	32.80	32.70	-1	5,965	-0.02%
2021/10/07	5	32.49	0	0.00	32.50	5	6,015	0.08%
2021/10/06	2	31.95	0	0.00	31.15	2	6,158	0.03%
2021/10/05	1	31.10	9	32.19	32.30	-8	6,228	-0.13%
2021/10/01	5	32.95	0	0.00	32.80	5	6,296	0.08%
2021/09/30	9	34.84	1	34.95	34.80	8	6,296	0.13%
2021/09/28	2	36.25	0	0.00	36.15	2	6,410	0.03%
2021/09/24	2	36.25	0	0.00	36.20	2	6,467	0.03%
2021/09/22	9	36.19	0	0.00	35.85	9	6,590	0.14%
2021/09/17	6	37.92	24	38.25	37.55	-18	6,746	-0.27%
2021/09/16	11	37.67	7	37.41	37.50	4	7,175	0.06%
2021/09/15	3	35.98	9	37.09	37.70	-6	7,059	-0.08%
2021/09/14	1.9	35.36	4	35.40	35.25	-2.1	6,936	-0.03%
2021/09/13	4	35.15	2	35.28	35.35	2	7,037	0.03%
2021/09/10	5	34.93	1	34.90	35.00	4	7,271	0.06%
2021/09/09	2	34.80	6	34.59	34.70	-4	7,458	-0.05%
2021/09/08	9	34.66	9	34.16	33.95	0	7,459	0.00%
2021/09/07	2	34.73	3	35.07	35.35	-1	7,461	-0.01%
2021/09/06	4	36.21	5	36.25	35.70	-1	7,434	-0.01%
2021/09/03	4	35.39	3	35.53	35.15	1	7,347	0.01%
2021/09/02	5	36.96	2	37.25	36.35	3	7,304	0.04%
2021/09/01	3	35.75	4	36.76	36.80	-1	7,179	-0.01%
2021/08/31	1	35.00	1	35.45	35.00	0	7,095	0.00%
2021/08/30	1	34.90	0	0.00	34.90	1	7,118	0.01%
2021/08/27	0	0.00	11	34.85	34.80	-11	7,142	-0.15%
2021/08/25	0	0.00	5	35.05	34.95	-5	7,219	-0.07%
2021/08/24	0	0.00	1	34.35	33.75	-1	7,226	-0.01%
2021/08/23	1	33.75	1	34.05	34.35	0	7,322	0.00%
2021/08/20	1	32.40	1	33.10	32.85	0	7,506	0.00%
2021/08/19	1	33.40	1	32.40	32.40	0	7,632	0.00%
2021/08/18	1	32.65	5	33.26	33.90	-4	7,893	-0.05%
2021/08/17	3	33.93	2	32.35	32.35	1	7,951	0.01%
2021/08/16	1	34.80	7	34.44	33.80	-6	7,989	-0.08%
2021/08/13	3	35.62	2	35.63	34.80	1	8,172	0.01%
2021/08/12	2	36.33	1	36.30	36.30	1	8,400	0.01%
2021/08/11	4	36.33	2	36.90	35.95	2	8,448	0.02%
2021/08/10	5	36.22	7	36.33	36.10	-2	8,481	-0.02%
2021/08/09	10	37.74	4	37.45	37.05	6	8,527	0.07%
2021/08/06	7	38.39	4	38.73	38.30	3	8,542	0.04%
2021/08/05	18	38.63	16	39.01	38.40	2	8,599	0.02%
2021/08/04	14	38.94	9	38.84	38.75	5	8,687	0.06%
2021/08/03	10	39.12	2.4	39.11	38.95	7.6	8,789	0.09%
2021/08/02	38	40.04	17	39.97	39.45	21	8,756	0.24%
2021/07/30	14	40.79	40	41.09	40.25	-26	8,470	-0.31%
2021/07/29	4	40.48	7	40.21	40.00	-3	8,333	-0.04%
2021/07/28	72	40.03	94	39.49	39.65	-22	8,326	-0.26%
2021/07/27	22	40.93	56	41.40	42.45	-34	8,163	-0.42%
2021/07/26	101.4	41.59	96	41.75	40.80	5.4	7,933	0.07%	大買/
2021/07/23	69	40.24	44.1	41.23	41.95	24.9	7,611	0.33%
2021/07/22	7	38.83	10	38.53	38.15	-3	7,425	-0.04%
2021/07/21	2	37.08	16	37.87	37.05	-14	7,388	-0.19%
2021/07/20	4	38.26	4	37.93	37.85	0	7,436	0.00%
2021/07/19	10	38.67	50	38.58	39.10	-40	7,483	-0.53%
2021/07/16	87	38.61	17	38.79	38.60	70	7,511	0.93%
2021/07/15	12	38.38	1	38.20	38.05	11	7,520	0.15%
2021/07/14	7	37.63	7	37.78	37.90	0	7,627	0.00%
2021/07/13	14	38.46	6	39.28	37.55	8	7,756	0.10%
2021/07/12	1	38.35	3	38.30	38.40	-2	7,716	-0.03%
2021/07/09	4	37.86	1	38.00	37.60	3	7,784	0.04%
2021/07/08	0	0.00	1	37.60	37.35	-1	8,125	-0.01%
2021/07/05	13	38.24	1	38.25	38.10	12	9,867	0.12%
2021/07/02	1	36.70	4	36.90	36.80	-3	10,941	-0.03%
2021/07/01	1	37.05	28	36.59	36.10	-27	11,802	-0.23%
2021/06/30	3	37.57	3	37.25	37.05	0	12,043	0.00%
2021/06/29	24	37.48	30	37.28	37.25	-6	12,334	-0.05%
2021/06/28	10	38.40	5	38.41	38.30	5	13,105	0.04%
2021/06/25	29	38.49	75.2	38.81	39.60	-46.2	13,292	-0.35%
2021/06/24	60	36.83	4	36.50	37.00	56	13,701	0.41%
2021/06/23	8	35.13	25	35.54	36.15	-17	13,580	-0.13%
2021/06/22	10.2	35.34	0	0.00	34.75	10.2	13,593	0.08%
2021/06/21	45.5	36.77	13	36.72	36.10	32.5	13,629	0.24%
2021/06/18	7	36.75	27	36.80	37.80	-20	13,500	-0.15%
2021/06/17	0	0.00	0.2	35.60	35.65	-0.2	13,350	0.00%
2021/06/15	1	35.90	3	35.48	35.70	-2	13,499	-0.01%
2021/06/10	0	0.00	2	35.50	35.55	-2	13,642	-0.01%
2021/06/09	4	35.68	1	36.00	35.50	3	13,661	0.02%
2021/06/08	3	35.50	1	35.20	35.40	2	13,669	0.01%
2021/06/07	0	0.00	5	34.50	35.10	-5	13,864	-0.04%
2021/06/04	1	35.60	0	0.00	35.35	1	13,851	0.01%
2021/06/03	5	35.65	16	35.68	35.60	-11	13,866	-0.08%
2021/06/02	5	35.51	0	0.00	35.45	5	13,866	0.04%
2021/06/01	0	0.00	7	36.26	35.90	-7	13,847	-0.05%
2021/05/31	21	35.65	5	35.51	35.60	16	13,857	0.12%
2021/05/28	30	35.97	27.1	36.10	36.15	2.9	13,806	0.02%
2021/05/27	4	35.10	4	35.20	34.90	0	13,667	0.00%
2021/05/26	12	35.16	5	35.13	34.75	7	13,577	0.05%
2021/05/25	20.1	33.35	3	33.55	33.45	17.1	13,388	0.13%
2021/05/24	6	32.67	6	32.86	32.70	0	13,440	0.00%
2021/05/21	1	32.65	5	32.70	32.50	-4	13,590	-0.03%
2021/05/20	10	32.53	4	32.25	31.30	6	14,104	0.04%
2021/05/19	5	30.92	1	31.35	31.70	4	13,991	0.03%
2021/05/18	0.1	30.70	0	0.00	30.70	0.1	14,053	0.00%
2021/05/17	0	0.00	3	29.27	27.95	-3	14,071	-0.02%
2021/05/14	1	31.05	4	31.21	30.40	-3	14,074	-0.02%
2021/05/13	0	0.00	2	30.00	30.50	-2	14,115	-0.01%
2021/05/12	0	0.00	26	31.04	30.35	-26	14,233	-0.18%
2021/05/11	5	33.45	3	33.97	33.40	2	14,219	0.01%
2021/05/10	2	37.25	1	37.60	37.10	1	14,392	0.01%
2021/05/06	12	37.15	4	36.20	36.10	8	16,458	0.05%
2021/05/05	8	36.58	3	37.13	37.05	5	17,275	0.03%
2021/05/04	3.1	37.29	14	35.90	36.20	-10.9	17,441	-0.06%
2021/05/03	32	39.53	21	39.40	38.40	11	17,497	0.06%
2021/04/29	23.7	43.14	5	43.71	42.35	18.7	17,343	0.11%
2021/04/28	21	43.05	11	42.96	43.55	10	17,050	0.06%
2021/04/27	7	42.05	15	41.34	41.10	-8	16,839	-0.05%
2021/04/26	19	41.98	19	42.02	41.50	0	16,783	0.00%
2021/04/23	14	41.15	4	41.43	41.55	10	16,738	0.06%
2021/04/22	7	41.41	23	41.06	40.40	-16	16,735	-0.10%
2021/04/21	18	42.65	70	42.70	42.50	-52	16,630	-0.31%
2021/04/20	17	41.99	30	42.61	43.10	-13	16,625	-0.08%
2021/04/19	12	42.80	31.4	43.46	42.45	-19.4	17,382	-0.11%
2021/04/16	9	43.34	4	43.44	43.25	5	17,664	0.03%
2021/04/15	64	43.51	8	43.46	42.90	56	17,593	0.32%
2021/04/14	54	43.37	36	43.41	43.00	18	17,457	0.10%
2021/04/13	52	46.05	19	45.61	44.65	33	17,139	0.19%
2021/04/12	140	47.01	123	46.87	46.80	17	16,746	0.10%	大買/大賣/
2021/04/09	41.1	44.38	89	43.92	44.15	-47.9	15,904	-0.30%
2021/04/08	203.3	45.61	175	46.04	44.20	28.3	15,471	0.18%	大買/大賣/
2021/04/07	89	41.94	50.7	42.30	43.80	38.3	14,349	0.27%
2021/04/06	13	39.30	16	39.67	39.85	-3	13,508	-0.02%
2021/04/01	37	39.04	26	38.98	38.90	11	13,292	0.08%
2021/03/31	162	40.02	131	39.80	39.20	31	13,098	0.24%	大買/大賣/
2021/03/30	9	37.72	6	37.53	37.65	3	12,370	0.02%
2021/03/29	32	38.05	58	38.42	37.75	-26	12,029	-0.22%
2021/03/26	1	35.95	4	35.99	36.05	-3	11,143	-0.03%
2021/03/25	0	0.00	3	36.08	35.95	-3	11,190	-0.03%
2021/03/24	110	36.38	111	36.67	36.60	-1	11,189	-0.01%	大買/大賣/
2021/03/23	0	0.00	11	36.69	35.95	-11	11,121	-0.10%
2021/03/22	0	0.00	1	35.50	35.40	-1	11,107	-0.01%
2021/03/19	1	36.05	15	35.97	35.70	-14	11,227	-0.12%
2021/03/18	17	36.74	12	36.99	36.30	5	11,279	0.04%
2021/03/16	9	36.93	11	36.63	36.05	-2	11,535	-0.02%
2021/03/15	3	36.00	0	0.00	35.90	3	11,746	0.03%
2021/03/12	3	35.80	1	35.75	35.75	2	12,316	0.02%
2021/03/11	17	36.46	14.7	36.27	36.00	2.3	12,967	0.02%
2021/03/09	5	33.90	1	34.15	34.10	4	13,136	0.03%
2021/03/08	0	0.00	5	34.50	34.55	-5	13,125	-0.04%
2021/03/05	0	0.00	1	35.00	34.75	-1	13,101	-0.01%
2021/03/04	7	35.27	4	35.19	35.05	3	13,108	0.02%
2021/03/03	0	0.00	2	35.60	35.65	-2	13,074	-0.02%
2021/03/02	6	35.48	2	35.75	34.65	4	13,034	0.03%
2021/02/26	15	35.36	5	35.58	35.55	10	13,041	0.08%
2021/02/25	17	35.72	4	35.50	35.40	13	12,988	0.10%
2021/02/24	5	36.30	20	36.15	35.80	-15	12,903	-0.12%
2021/02/23	9	37.08	47.5	36.93	36.65	-38.5	12,757	-0.30%
2021/02/22	48.5	37.67	60	38.14	38.55	-11.5	12,540	-0.09%
2021/02/19	1	36.10	3	35.38	36.15	-2	11,822	-0.02%
2021/02/18	6	34.80	14	34.53	34.95	-8	11,665	-0.07%
2021/02/17	4	33.80	55	33.60	33.90	-51	11,546	-0.44%
2021/02/05	19	33.75	14	33.84	33.60	5	11,443	0.04%
2021/02/04	44	34.73	29	35.14	34.30	15	11,367	0.13%
2021/02/03	30	35.59	21	35.85	35.30	9	11,261	0.08%
2021/02/02	22	34.73	8	34.98	34.65	14	11,042	0.13%
2021/02/01	109	35.61	102	35.88	34.75	7	10,865	0.06%	大買/大賣/
2021/01/29	121	37.55	113	37.45	35.35	8	10,547	0.08%	大買/大賣/
2021/01/28	393	37.90	423	37.83	37.95	-30	9,839	-0.30%	大買/大賣/
2021/01/27	205	34.95	180	34.45	35.95	25	8,352	0.30%	大買/大賣/
2021/01/26	3	33.27	4	33.46	32.70	-1	7,444	-0.01%
2021/01/25	1	31.55	0	0.00	33.70	1	7,183	0.01%
2021/01/22	2	31.85	0	0.00	32.55	2	6,971	0.03%
2021/01/21	2	31.90	0	0.00	31.45	2	6,933	0.03%
2021/01/20	2	31.88	0	0.00	31.20	2	6,893	0.03%
2021/01/19	1	33.10	2	32.95	32.65	-1	6,809	-0.01%
2021/01/18	3	32.30	5	32.30	32.80	-2	6,793	-0.03%
2021/01/15	19	33.11	9	33.27	32.80	10	6,744	0.15%
2021/01/14	4	34.24	7	34.36	34.20	-3	6,635	-0.05%
2021/01/13	33	34.81	2	35.30	34.50	31	6,569	0.47%
2021/01/12	244	37.08	277	35.95	34.50	-33	6,470	-0.51%	大買/大賣/
2021/01/11	103	35.38	166	35.79	36.40	-63	5,694	-1.11%	大買/大賣/
2021/01/08	12	33.19	23	33.05	33.10	-11	5,236	-0.21%
2021/01/07	3	32.45	0	0.00	32.50	3	5,190	0.06%
2021/01/06	11	32.84	15	32.28	32.30	-4	5,173	-0.08%
2021/01/05	19	34.24	42	34.78	34.00	-23	5,080	-0.45%
2021/01/04	1	33.60	1	33.70	33.30	0	4,976	0.00%
2020/12/31	2	34.10	1	33.90	33.80	1	4,921	0.02%
2020/12/30	5	34.00	10	34.00	33.95	-5	4,877	-0.10%
2020/12/28	1	33.95	0	0.00	33.80	1	4,776	0.02%
2020/12/25	29	34.18	23	34.54	34.70	6	4,683	0.13%
2020/12/24	23	33.86	18	34.35	33.75	5	4,533	0.11%
2020/12/23	0	0.00	6	32.43	32.70	-6	4,381	-0.14%
2020/12/22	6	32.93	5	32.76	31.70	1	4,354	0.02%
2020/12/21	6	32.66	3.1	32.71	33.10	2.9	4,288	0.07%
2020/12/18	2	33.20	0	0.00	33.20	2	4,218	0.05%
2020/12/17	6	33.90	7	33.57	33.85	-1	4,162	-0.02%
2020/12/16	0	0.00	2	34.33	34.25	-2	4,121	-0.05%
2020/12/15	34	33.71	36	33.99	33.55	-2	4,030	-0.05%
2020/12/14	37	34.44	26	34.41	33.60	11	3,867	0.28%
2020/12/11	14	34.78	17	34.50	34.30	-3	3,777	-0.08%
2020/12/10	81	35.88	21	35.06	35.50	60	3,620	1.66%
2020/12/09	90	36.30	99	36.38	36.10	-9	3,342	-0.27%
2020/12/08	146.1	34.42	160	34.64	35.45	-13.9	2,996	-0.46%	大買/大賣/
2020/12/07	173	32.67	154	33.34	33.35	19	2,417	0.79%	大買/大賣/
2020/12/04	35	29.36	39	29.86	30.85	-4	1,709	-0.23%
2020/12/02	2	28.00	0	0.00	27.70	2	1,309	0.15%
2020/11/30	1	28.00	0	0.00	27.70	1	1,278	0.08%
2020/11/27	2	27.25	1	27.50	27.35	1	1,236	0.08%
2020/11/25	6	27.15	4	27.76	27.10	2	1,191	0.17%
2020/11/24	0	0.00	3	27.33	26.95	-3	1,122	-0.27%
2020/11/19	1	26.65	0	0.00	26.55	1	1,111	0.09%
2020/11/18	0	0.00	1	26.85	26.90	-1	1,105	-0.09%
2020/11/06	0	0.00	5	25.90	25.85	-5	1,119	-0.45%
2020/11/05	1	26.10	0	0.00	25.85	1	1,148	0.09%
2020/11/03	1	25.70	0	0.00	25.85	1	1,244	0.08%
2020/11/02	5	25.37	0	0.00	25.55	5	1,269	0.39%
2020/10/30	1	25.80	0	0.00	25.65	1	1,307	0.08%
2020/10/29	2	26.23	0	0.00	26.25	2	1,386	0.14%
2020/10/28	2	26.65	0	0.00	26.60	2	1,398	0.14%
2020/10/26	10	27.75	0	0.00	27.15	10	1,588	0.63%
2020/10/23	0	0.00	6	27.48	27.75	-6	1,600	-0.37%
2020/10/20	3	26.88	2	27.03	26.90	1	1,617	0.06%
2020/10/19	12	27.62	13	27.98	27.20	-1	1,614	-0.06%
2020/10/14	0	0.00	1	26.90	26.70	-1	1,542	-0.06%
2020/10/13	0	0.00	1	26.70	26.90	-1	1,566	-0.06%
2020/10/12	0	0.00	1	26.60	26.35	-1	1,585	-0.06%
2020/10/05	0	0.00	0	25.45	25.45	0	1,777	0.00%
2020/09/28	5	25.24	0	0.00	25.20	5	2,309	0.22%
2020/09/24	1	25.75	0	0.00	25.15	1	2,351	0.04%
2020/09/23	2	26.33	0	0.00	26.15	2	2,342	0.09%
2020/09/21	0	0.00	1	27.30	27.25	-1	2,323	-0.04%
2020/09/16	0	0.00	1	26.70	26.40	-1	2,360	-0.04%
2020/09/15	2	26.93	0	0.00	26.95	2	2,367	0.08%
2020/09/11	0	0.00	1	27.10	26.95	-1	2,435	-0.04%
2020/09/09	1	26.30	1	26.70	26.90	0	2,747	0.00%
2020/08/27	5	26.00	0	0.00	25.80	5	2,877	0.17%
2020/08/26	0	0.00	5	26.21	26.10	-5	2,883	-0.17%
2020/08/25	0	0.00	1	26.15	26.05	-1	2,915	-0.03%
2020/08/21	1	25.45	0	0.00	25.45	1	2,971	0.03%
2020/08/20	1	25.50	3	25.30	25.05	-2	3,113	-0.06%
2020/08/19	1	27.00	0	0.00	26.25	1	3,101	0.03%
2020/08/12	1	26.80	0	0.00	26.80	1	3,234	0.03%
2020/08/11	1	26.75	4	26.80	27.00	-3	3,239	-0.09%
2020/08/10	1	27.70	0	0.00	27.20	1	3,213	0.03%
2020/08/07	0	0.00	1	28.20	28.20	-1	3,177	-0.03%
2020/08/05	0	0.00	1	27.85	27.85	-1	3,221	-0.03%
2020/08/04	79	28.22	78	27.98	27.55	1	3,266	0.03%
2020/08/03	0	0.00	2	27.53	27.70	-2	3,195	-0.06%
2020/07/31	1	27.15	4	27.24	27.40	-3	3,193	-0.09%
2020/07/30	31	27.88	25	28.15	27.15	6	3,184	0.19%
2020/07/29	1	26.60	1	26.35	26.60	0	3,041	0.00%
2020/07/28	2	25.75	1	26.25	25.25	1	3,017	0.03%
2020/07/27	1	26.05	1	26.20	26.00	0	2,996	0.00%
2020/07/20	3	26.05	0	0.00	26.25	3	2,905	0.10%
2020/07/17	0	0.00	1	26.55	26.60	-1	2,894	-0.03%
2020/07/16	6	27.28	1	27.10	27.35	5	2,880	0.17%
2020/07/15	0	0.00	2	27.15	26.90	-2	2,850	-0.07%
2020/07/14	0	0.00	1	26.65	26.70	-1	2,821	-0.04%
2020/07/13	1	27.35	2	27.80	27.05	-1	2,795	-0.04%
2020/07/10	8	27.52	7	27.49	27.30	1	2,780	0.04%
2020/07/09	8	28.77	20	29.09	28.80	-12	2,671	-0.45%
2020/07/08	5	27.31	14	27.61	27.50	-9	2,496	-0.36%
2020/07/07	5	26.84	15	26.50	26.80	-10	2,352	-0.43%
2020/07/02	0	0.00	1	25.15	25.15	-1	2,102	-0.05%
2020/06/29	1	24.80	0	0.00	24.85	1	2,075	0.05%
2020/06/24	1	25.30	1	25.60	25.40	0	2,045	0.00%
2020/06/23	4	25.39	3	25.30	25.30	1	2,007	0.05%
2020/06/22	10	25.79	0	0.00	25.25	10	1,996	0.50%
2020/06/19	1	25.90	3	25.92	25.60	-2	1,986	-0.10%
2020/06/18	20	25.89	5	25.84	25.70	15	1,953	0.77%
2020/06/17	7	26.44	7	26.72	26.30	0	1,900	0.00%
2020/06/15	0	0.00	2	24.15	23.85	-2	1,603	-0.12%
2020/06/12	2	23.05	0	0.00	24.30	2	1,603	0.12%
2020/06/11	2	24.10	0	0.00	23.65	2	1,600	0.12%
2020/06/10	1	24.15	0	0.00	24.15	1	1,602	0.06%
2020/06/09	0	0.00	10	24.45	24.45	-10	1,639	-0.61%
2020/06/08	2	25.03	1	24.80	24.80	1	1,657	0.06%
2020/06/05	1	25.10	5	24.93	25.00	-4	1,634	-0.24%
2020/06/04	0	24.60	0	0.00	24.50	0	1,609	0.00%
2020/06/03	1	24.15	0	0.00	24.20	1	1,599	0.06%
2020/06/01	1	24.50	5	24.20	24.20	-4	1,584	-0.25%
2020/05/28	1	23.85	1	23.80	23.60	0	1,528	0.00%
2020/05/27	21	24.68	23	24.67	24.25	-2	1,502	-0.13%
2020/05/25	0	0.00	12	22.65	23.00	-12	1,348	-0.89%
2020/05/22	2	22.90	0	0.00	22.65	2	1,339	0.15%
2020/05/21	2	23.00	3	23.07	23.80	-1	1,319	-0.08%
2020/05/20	24	23.75	10	23.24	23.00	14	1,287	1.09%
2020/05/19	0	0.00	0	22.35	22.35	0	1,180	0.00%
2020/05/18	2	21.60	0	0.00	21.50	2	1,164	0.17%
2020/05/15	4	21.74	0	21.55	21.55	4	1,155	0.35%
2020/05/14	3	22.80	3	21.80	21.80	0	1,146	0.00%
2020/05/13	1	22.00	0	0.00	22.30	1	1,122	0.09%
2020/05/12	6	22.56	11	22.45	22.40	-5	1,103	-0.45%
2020/05/11	3	21.65	44	22.04	22.40	-41	1,015	-4.04%
2020/05/08	0	0.00	2	20.05	20.40	-2	931	-0.21%
2020/05/07	0	0.00	136	19.81	20.00	-136	916	-14.84%	大賣/鉅額交易
2020/05/06	2	19.55	23	19.80	19.55	-21	901	-2.33%
2020/05/05	2	19.30	44	19.70	19.65	-42	895	-4.69%
2020/04/30	2	19.45	0	0.00	19.45	2	876	0.23%
2020/04/29	2	19.20	0	0.00	19.40	2	921	0.22%
2020/04/24	9	18.18	0	0.00	18.20	9	961	0.94%
2020/04/23	0	0.00	3	18.35	18.15	-3	964	-0.31%
2020/04/21	5	17.85	8	18.23	17.65	-3	967	-0.31%
2020/04/20	7	18.85	0	0.00	18.80	7	960	0.73%
2020/04/17	0	0.00	2	19.35	18.95	-2	962	-0.21%
2020/04/15	0	0.00	11	19.23	19.20	-11	955	-1.15%
2020/04/14	5	18.76	3	18.67	18.80	2	939	0.21%
2020/04/13	2	18.60	0	0.00	18.60	2	937	0.21%
2020/04/10	0	0.00	5	18.35	18.30	-5	935	-0.53%
2020/04/09	3	18.82	0	0.00	18.70	3	937	0.32%
2020/04/08	1	18.35	0	0.00	18.55	1	932	0.11%
2020/04/07	1	18.20	2	18.25	18.10	-1	926	-0.11%
2020/04/06	0	18.30	0	0.00	18.00	0	927	0.00%
2020/04/01	0	0.00	10	17.33	17.55	-10	929	-1.08%
2020/03/31	0	17.50	0	0.00	17.15	0	931	0.00%
2020/03/30	0	17.50	0	0.00	17.15	0	927	0.00%
2020/03/27	0	17.55	0	0.00	17.35	0	935	0.00%
2020/03/26	3	17.60	3	17.60	17.60	0	937	0.00%
2020/03/25	0	17.30	0	0.00	17.25	0	933	0.00%
2020/03/24	0	16.85	5	17.00	16.75	-5	935	-0.53%
2020/03/23	5	16.85	0	0.00	16.50	5	1,015	0.49%
2020/03/20	11	16.83	11	17.57	17.30	0	1,023	0.00%
2020/03/19	5	15.60	1	16.40	16.60	4	995	0.40%
2020/03/18	10	16.85	0	0.00	16.30	10	936	1.07%
2020/03/17	1	17.20	1	17.55	17.20	0	963	0.00%
2020/03/13	0	18.00	2	16.50	18.00	-2	925	-0.22%
2020/03/12	6	18.30	0	18.10	18.05	6	880	0.68%
2020/03/11	1	20.05	1	19.65	19.60	0	851	0.00%
2020/03/10	0	19.75	5	19.40	19.90	-5	849	-0.59%
2020/03/09	10	20.30	11	20.03	19.80	-1	833	-0.12%
2020/03/06	4	20.75	15	20.85	20.65	-11	816	-1.35%
2020/03/04	10	20.55	0	0.00	20.80	10	814	1.23%
2020/03/03	5	20.80	0	0.00	20.65	5	815	0.61%
2020/02/27	12	20.50	0	0.00	20.30	12	808	1.48%
2020/02/26	4	20.93	0	0.00	20.95	4	795	0.50%
2020/02/25	1	20.75	0	0.00	21.05	1	796	0.13%
2020/02/24	8	20.95	8	21.00	20.95	0	810	0.00%
2020/02/21	4	21.28	0	0.00	21.30	4	805	0.50%
2020/02/20	1	21.20	1	21.30	21.30	0	809	0.00%
2020/02/19	2	21.45	0	0.00	21.40	2	808	0.25%
2020/02/18	0	0.00	2	21.20	21.35	-2	811	-0.25%
2020/02/17	1	21.30	0	0.00	21.30	1	821	0.12%
2020/02/13	1	21.30	0	0.00	21.10	1	831	0.12%
2020/02/10	3	20.50	0	0.00	20.90	3	838	0.36%
2020/02/07	0	0.00	1	21.25	21.05	-1	853	-0.12%
2020/02/04	2	21.53	1	21.55	21.60	1	848	0.12%
2020/02/03	5	19.55	2	20.20	21.20	3	829	0.36%
2020/01/30	5	20.76	3	20.85	20.55	2	773	0.26%
2020/01/17	5	22.92	0	0.00	22.95	5	736	0.68%
2020/01/16	1	23.00	0	22.90	23.00	1	733	0.14%
2020/01/15	1	23.20	1	23.00	23.00	0	738	0.00%
2020/01/14	1	23.00	0	0.00	23.05	1	732	0.14%
2020/01/10	5	23.15	6	23.00	22.95	-1	723	-0.14%
2020/01/09	5	23.00	0	0.00	22.95	5	724	0.69%
2020/01/08	7	22.90	0	0.00	22.85	7	723	0.97%
2020/01/07	9	23.25	0	0.00	23.20	9	718	1.25%
2020/01/06	0	0.00	5	23.50	23.50	-5	722	-0.69%
2020/01/02	0	0.00	1	24.25	24.20	-1	715	-0.14%
2019/12/31	6	24.15	0	0.00	24.10	6	715	0.84%
2019/12/30	5	24.20	0	0.00	24.05	5	713	0.70%
2019/12/27	5	24.65	0	0.00	24.20	5	709	0.70%
2019/12/26	2	24.33	0	24.15	24.25	2	701	0.28%
2019/12/25	0	0.00	2.2	24.09	24.10	-2.2	698	-0.31%
2019/12/24	0	0.00	20	24.16	24.10	-20	702	-2.85%
2019/12/23	2	24.65	0	0.00	24.30	2	704	0.28%
2019/12/20	5	24.45	0	0.00	24.30	5	699	0.71%
2019/12/19	5	24.50	1	24.45	24.45	4	705	0.57%
2019/12/18	4	24.44	7	24.54	24.70	-3	738	-0.41%
2019/12/16	5	23.30	0	0.00	23.50	5	697	0.72%
2019/12/13	5	23.60	0	0.00	23.40	5	726	0.69%
2019/12/12	6	23.90	4	23.71	23.60	2	725	0.28%
2019/12/11	5	23.15	0	0.00	23.20	5	690	0.72%
2019/12/10	0	0.00	2	23.48	23.35	-2	691	-0.29%
2019/12/09	1	23.45	3	23.40	23.45	-2	699	-0.29%
2019/12/06	0	0.00	2	23.15	23.20	-2	696	-0.29%
2019/12/04	5	22.80	6	22.90	22.90	-1	708	-0.14%
2019/12/03	10	22.85	0	0.00	22.90	10	716	1.39%
2019/11/29	0	0.00	10	23.10	23.05	-10	730	-1.37%
2019/11/28	5	23.15	0	0.00	23.15	5	733	0.68%
2019/11/27	1	23.40	8	23.35	23.40	-7	783	-0.89%
2019/11/26	10	23.00	1	23.30	23.05	9	788	1.14%
2019/11/19	0	0.00	2	23.00	22.90	-2	785	-0.25%
2019/11/14	4	22.63	0	0.00	22.70	4	790	0.51%
2019/11/13	8	22.94	0	0.00	22.95	8	788	1.01%
2019/11/11	10	23.63	0	0.00	23.40	10	778	1.28%
2019/11/07	0	0.00	7	24.10	24.00	-7	778	-0.90%
2019/11/06	0	0.00	24	23.92	24.50	-24	776	-3.09%
2019/11/05	0	0.00	20	23.65	23.80	-20	772	-2.59%
2019/11/04	3	23.50	0	0.00	23.40	3	776	0.39%
2019/11/01	3	23.35	0	0.00	23.45	3	782	0.38%
2019/10/31	9	23.54	0	0.00	23.50	9	804	1.12%
2019/10/30	14	23.64	0	0.00	23.55	14	817	1.71%
2019/10/29	11	23.82	10	23.65	23.60	1	825	0.12%
2019/10/28	6	24.03	0	0.00	23.90	6	865	0.69%
2019/10/25	4	24.24	3	24.15	24.15	1	885	0.11%
2019/10/24	8	24.28	0	0.00	24.25	8	900	0.89%
2019/10/23	11	24.24	10	24.18	24.15	1	912	0.11%
2019/10/21	0	0.00	13	23.82	23.95	-13	930	-1.40%
2019/10/17	0	0.00	3	24.05	23.85	-3	947	-0.32%
2019/10/16	0	0.00	7	23.83	23.75	-7	1,001	-0.70%
2019/10/15	5	23.50	0	0.00	23.65	5	1,021	0.49%
2019/10/14	7	23.54	0	0.00	23.50	7	1,030	0.68%
2019/10/09	6	23.88	0	0.00	23.75	6	1,029	0.58%
2019/10/08	3	24.10	0	0.00	24.00	3	1,046	0.29%
2019/10/07	22	24.41	0	0.00	24.30	22	1,103	1.99%
2019/10/04	6	24.68	0	0.00	24.55	6	1,198	0.50%
2019/10/03	2	24.50	0	0.00	24.65	2	1,201	0.17%
2019/10/01	3	24.60	0	0.00	24.60	3	1,215	0.25%
2019/09/27	0	0.00	7	24.80	24.60	-7	1,219	-0.57%
2019/09/24	1	25.50	5	25.50	25.50	-4	1,240	-0.32%
2019/09/23	0	0.00	2	25.80	25.65	-2	1,236	-0.16%
2019/09/20	1	25.15	2	25.25	25.10	-1	1,197	-0.08%
2019/09/18	1	25.20	3	25.30	25.20	-2	1,149	-0.17%
2019/09/12	1	24.90	0	0.00	24.85	1	1,125	0.09%
2019/09/09	5	25.25	0	0.00	24.90	5	1,141	0.44%
2019/09/05	0	0.00	3	25.10	25.00	-3	1,159	-0.26%
2019/09/04	1	25.00	0	0.00	25.00	1	1,162	0.09%
2019/09/02	0	0.00	1	24.85	25.00	-1	1,183	-0.08%
2019/08/30	0	0.00	1	25.15	25.00	-1	1,189	-0.08%
2019/08/27	0	0.00	3	24.17	24.15	-3	1,166	-0.26%
2019/08/26	4	23.41	3	23.70	23.65	1	1,192	0.08%
2019/08/22	0	0.00	8	24.59	24.20	-8	1,201	-0.67%
2019/08/20	1	24.05	1	24.20	23.80	0	1,200	0.00%
2019/08/16	2	23.75	2	23.45	23.70	0	1,231	0.00%
2019/08/15	1	23.00	2	23.00	23.00	-1	1,231	-0.08%
2019/08/14	1	23.35	0	0.00	23.30	1	1,242	0.08%
2019/08/12	5	23.30	5	23.40	23.40	0	1,265	0.00%
2019/08/07	3	23.20	0	0.00	23.00	3	1,280	0.23%
2019/08/05	4	23.65	0	0.00	23.40	4	1,304	0.31%
2019/08/01	5	24.89	0	0.00	24.70	5	1,352	0.37%
2019/07/31	1	24.90	0	0.00	25.15	1	1,358	0.07%
2019/07/30	0	0.00	2	25.85	25.30	-2	1,360	-0.15%
2019/07/29	0	0.00	3	25.30	25.15	-3	1,349	-0.22%
2019/07/26	3	25.35	4	25.50	25.45	-1	1,381	-0.07%
2019/07/24	0	0.00	4	25.20	25.20	-4	1,371	-0.29%
2019/07/23	0	0.00	1	25.10	25.00	-1	1,386	-0.07%
2019/07/22	1	24.90	0	0.00	24.95	1	1,420	0.07%
2019/07/19	5	24.90	0	0.00	24.90	5	1,431	0.35%
2019/07/18	1	25.50	0	0.00	25.15	1	1,472	0.07%
2019/07/16	3	24.70	0	0.00	24.65	3	1,467	0.20%
2019/07/15	0	0.00	2	24.70	24.75	-2	1,476	-0.14%
2019/07/12	2	24.90	13	24.82	24.85	-11	1,514	-0.73%
2019/07/11	2	24.70	0	0.00	24.70	2	1,636	0.12%
2019/07/10	9	25.03	2	25.05	25.25	7	1,603	0.44%
2019/07/08	2	26.50	4	26.60	26.55	-2	1,568	-0.13%
2019/07/04	0	0.00	1	26.25	26.25	-1	1,679	-0.06%
2019/07/02	2	26.45	0	0.00	26.45	2	1,999	0.10%
2019/07/01	2	26.45	0	0.00	26.45	2	2,009	0.10%
2019/06/28	0	0.00	5	25.90	26.05	-5	2,006	-0.25%
2019/06/21	1	26.20	0	0.00	25.95	1	2,156	0.05%
2019/06/14	2	25.20	5	25.60	25.15	-3	2,704	-0.11%
2019/06/13	6	25.82	1	25.45	25.45	5	2,782	0.18%
2019/06/12	0	0.00	2	25.50	25.70	-2	2,820	-0.07%
2019/06/11	0	0.00	2	25.38	25.60	-2	2,948	-0.07%
2019/06/06	0	0.00	1	25.10	24.95	-1	2,953	-0.03%
2019/06/05	0	0.00	1	25.15	24.95	-1	2,954	-0.03%
2019/06/04	2	24.70	1	24.80	24.70	1	2,957	0.03%
2019/06/03	5	24.64	3	24.67	24.60	2	2,982	0.07%
2019/05/31	3	25.15	1	25.30	25.15	2	2,980	0.07%
2019/05/27	0	0.00	1	24.45	24.60	-1	3,102	-0.03%
2019/05/24	0	0.00	1	24.45	24.55	-1	3,147	-0.03%
2019/05/23	0	0.00	1	23.85	23.80	-1	3,179	-0.03%
2019/05/22	2	24.60	0	0.00	24.20	2	3,428	0.06%
2019/05/20	1	23.65	0	0.00	23.50	1	3,618	0.03%
2019/05/14	1	24.10	0	0.00	24.50	1	3,740	0.03%
2019/05/09	2	25.90	1	25.85	25.35	1	3,865	0.03%
2019/05/08	0	0.00	4	26.30	26.30	-4	3,835	-0.10%
2019/05/07	1	26.85	6	26.79	26.75	-5	3,847	-0.13%
2019/05/06	8	26.77	0	0.00	26.60	8	3,879	0.21%
2019/05/03	1	27.55	10	27.61	27.75	-9	3,857	-0.23%
2019/05/02	4	26.93	0	0.00	26.85	4	3,842	0.10%
2019/04/30	4	26.80	0	0.00	26.80	4	3,877	0.10%
2019/04/29	4	26.89	0	0.00	26.75	4	3,898	0.10%
2019/04/26	21	27.61	2	27.35	27.35	19	3,912	0.49%
2019/04/25	12	28.13	3	28.13	28.10	9	3,914	0.23%
2019/04/24	15	28.48	15	28.63	28.30	0	3,914	0.00%
2019/04/22	3	28.13	7	27.99	28.10	-4	3,878	-0.10%
2019/04/19	12	27.95	2	27.98	27.95	10	3,896	0.26%
2019/04/18	31	27.87	5	27.65	27.65	26	3,995	0.65%
2019/04/17	73	28.68	60	28.82	28.25	13	4,037	0.32%
2019/04/16	11	27.79	5	27.90	27.80	6	4,005	0.15%
2019/04/15	8	27.81	25	27.73	27.90	-17	4,106	-0.41%
2019/04/12	0	0.00	5	27.45	27.50	-5	4,099	-0.12%
2019/04/11	9	28.07	2	28.03	27.85	7	4,074	0.17%
2019/04/10	6	28.74	41	28.86	28.80	-35	4,000	-0.87%
2019/04/09	15	29.43	15	29.23	28.90	0	3,968	0.00%
2019/04/08	2	28.10	4	28.36	28.35	-2	3,715	-0.05%
2019/04/03	1	27.95	0	0.00	27.95	1	3,667	0.03%
2019/04/02	4	27.91	1	27.80	27.90	3	3,661	0.08%
2019/03/29	15	27.73	3	27.73	27.75	12	3,617	0.33%
2019/03/28	6	27.67	7	28.03	27.90	-1	3,627	-0.03%
2019/03/27	15	27.55	2	27.38	27.45	13	3,592	0.36%
2019/03/26	26	27.59	6	27.90	27.60	20	3,642	0.55%
2019/03/25	38	27.54	1	27.60	27.40	37	3,670	1.01%
2019/03/22	70	28.83	1	29.50	28.40	69	3,676	1.88%
2019/03/21	6	28.71	69	28.92	28.85	-63	3,572	-1.76%
2019/03/20	6	28.45	55	28.56	28.30	-49	3,471	-1.41%
2019/03/19	7	28.60	50	28.50	28.25	-43	3,457	-1.24%
2019/03/18	7	27.89	8	27.84	28.10	-1	3,387	-0.03%
2019/03/15	6	27.70	21	27.86	27.40	-15	3,381	-0.44%
2019/03/14	7	27.99	53	27.82	27.80	-46	3,480	-1.32%
2019/03/13	2	26.75	3	26.95	26.90	-1	3,482	-0.03%
2019/03/12	2	27.00	2	27.03	26.85	0	3,600	0.00%
2019/03/11	9	26.56	0	0.00	26.55	9	3,649	0.25%
2019/03/08	2	26.58	0	0.00	26.70	2	3,831	0.05%
2019/03/07	10	27.13	0	0.00	26.95	10	3,885	0.26%
2019/03/06	7	27.59	1	27.55	27.65	6	3,936	0.15%
2019/03/05	11	27.15	12	27.78	27.85	-1	3,999	-0.02%
2019/03/04	6	27.29	0	0.00	27.25	6	4,187	0.14%
2019/02/27	11	27.14	5	27.16	27.20	6	4,200	0.14%
2019/02/26	3	27.62	3	27.57	27.50	0	4,250	0.00%
2019/02/25	10	27.95	0	0.00	27.95	10	4,521	0.22%
2019/02/22	32	27.85	1	28.30	27.95	31	4,524	0.69%
2019/02/21	53	28.04	50	28.04	28.00	3	4,527	0.07%
2019/02/20	7	27.30	8	27.71	27.30	-1	4,326	-0.02%
2019/02/19	18	28.09	47	28.17	27.60	-29	4,507	-0.64%
2019/02/18	0	0.00	10	27.90	27.90	-10	4,475	-0.22%
2019/02/14	0	0.00	20	27.73	27.30	-20	4,490	-0.45%
2019/02/13	5	27.50	5	27.56	27.45	0	4,505	0.00%
2019/02/12	4	27.88	21	27.90	27.60	-17	4,515	-0.38%
2019/02/11	2	27.13	0	0.00	27.30	2	4,541	0.04%
2019/01/29	5	26.30	0	0.00	26.30	5	4,885	0.10%
2019/01/28	20	26.55	20	26.65	26.55	0	5,048	0.00%
2019/01/25	0	0.00	5	26.65	26.30	-5	5,320	-0.09%
2019/01/24	5	26.20	0	0.00	26.20	5	5,390	0.09%
2019/01/23	5	26.50	0	0.00	26.35	5	5,474	0.09%
2019/01/22	0	0.00	2	26.63	26.85	-2	5,552	-0.04%
2019/01/21	10	26.40	6	26.60	26.35	4	5,834	0.07%
2019/01/18	1	26.35	1	26.45	26.55	0	5,995	0.00%
2019/01/17	0	26.00	5	26.55	26.05	-5	6,133	-0.08%
2019/01/16	5	26.25	2	26.10	26.25	3	6,338	0.05%
2019/01/14	2	25.85	1	25.70	25.70	1	6,601	0.02%
2019/01/11	20	26.15	2	26.70	26.15	18	6,606	0.27%
2019/01/10	6	27.40	21	27.25	27.10	-15	6,564	-0.23%
2019/01/09	21	26.70	1	26.80	26.95	20	6,476	0.31%
2019/01/08	2	26.33	12	26.46	26.45	-10	6,428	-0.16%
2019/01/07	0	0.00	13	25.14	26.05	-13	6,372	-0.20%
2019/01/04	3	23.73	1	23.70	24.20	2	6,355	0.03%
2019/01/02	0	0.00	3	24.85	24.55	-3	6,434	-0.05%
2018/12/28	1	24.70	0	0.00	24.70	1	6,468	0.02%
2018/12/27	6	24.88	4	25.10	24.75	2	6,569	0.03%
2018/12/26	6	24.86	10	24.70	24.35	-4	6,593	-0.06%
2018/12/25	1	24.80	2	24.65	24.75	-1	6,622	-0.02%
2018/12/24	5	25.30	0	0.00	25.25	5	6,667	0.07%
2018/12/22	5	25.05	5	25.10	25.05	0	6,669	0.00%
2018/12/21	2	24.65	1	25.05	25.15	1	6,689	0.01%
2018/12/20	5	25.05	0	0.00	24.95	5	6,682	0.07%
2018/12/19	33	25.69	28	25.73	25.50	5	6,663	0.08%
2018/12/18	2	26.43	2	26.05	26.00	0	6,619	0.00%
2018/12/17	1	26.70	1	26.90	26.80	0	6,612	0.00%
2018/12/14	9	26.92	0	0.00	26.85	9	6,593	0.14%
2018/12/13	3	27.50	0	0.00	27.25	3	6,581	0.05%
2018/12/12	1	27.45	5	27.70	27.70	-4	6,589	-0.06%
2018/12/11	3	26.83	25	27.21	27.25	-22	6,523	-0.34%
2018/12/10	20	26.27	16	26.44	26.35	4	6,441	0.06%
2018/12/07	18	27.50	8	27.69	27.35	10	6,387	0.16%
2018/12/06	26	26.63	8	26.46	26.80	18	6,273	0.29%
2018/12/05	10	26.82	10	27.19	27.80	0	6,196	0.00%
2018/12/04	12	27.58	5	27.45	27.50	7	6,167	0.11%
2018/12/03	21	28.43	58	28.29	28.20	-37	6,179	-0.60%
2018/11/30	15	26.39	18	26.73	27.20	-3	6,018	-0.05%
2018/11/29	26	26.81	23	26.39	26.25	3	5,961	0.05%
2018/11/28	5	26.55	1	26.65	26.70	4	5,913	0.07%
2018/11/27	171	26.39	118	26.51	26.95	53	5,885	0.90%	大買/大賣/
2018/11/26	7	25.19	12	25.08	25.35	-5	5,660	-0.09%
2018/11/23	38	25.23	44	25.09	24.95	-6	5,664	-0.11%
2018/11/22	21	26.01	19	26.26	25.45	2	5,615	0.04%
2018/11/21	12	24.90	38	25.25	25.25	-26	5,346	-0.49%
2018/11/20	16	25.02	3	25.15	25.20	13	5,341	0.24%
2018/11/19	18	25.15	17	25.29	25.35	1	5,317	0.02%
2018/11/16	12	25.20	31	25.31	25.10	-19	5,284	-0.36%
2018/11/15	10	24.23	10	24.58	24.90	0	5,125	0.00%
2018/11/14	15	24.13	18	24.51	24.70	-3	5,058	-0.06%
2018/11/13	1	23.50	1	23.75	24.00	0	5,101	0.00%
2018/11/12	4	23.88	3	24.15	23.75	1	5,127	0.02%
2018/11/09	2	24.33	5	24.45	24.25	-3	5,171	-0.06%
2018/11/08	8	24.58	4	24.65	24.40	4	5,254	0.08%
2018/11/07	19	24.84	7	24.83	24.85	12	5,178	0.23%
2018/11/06	13	24.50	6	24.85	24.30	7	5,222	0.13%
2018/11/05	2	24.68	3	25.10	24.30	-1	5,064	-0.02%
2018/11/02	28	23.63	35	23.81	25.05	-7	4,931	-0.14%
2018/11/01	1	23.05	2	23.05	22.80	-1	4,761	-0.02%
2018/10/31	11	22.66	3	22.25	22.70	8	4,703	0.17%
2018/10/30	3	21.85	12	22.30	21.85	-9	4,709	-0.19%
2018/10/29	105	23.30	103	22.96	22.85	2	4,669	0.04%	大買/大賣/
2018/10/26	32	22.32	17	22.26	22.45	15	4,479	0.33%
2018/10/25	16	22.05	16	22.25	22.00	0	4,518	0.00%
2018/10/24	14	23.05	14	23.14	23.10	0	4,463	0.00%
2018/10/23	32	23.03	31	23.20	23.50	1	4,403	0.02%
2018/10/22	1	22.30	6	22.08	22.30	-5	4,511	-0.11%
2018/10/19	5	20.90	5	21.10	21.45	0	4,600	0.00%
2018/10/18	6	21.55	1	21.65	21.25	5	4,883	0.10%
2018/10/17	0	0.00	5	22.10	21.65	-5	4,936	-0.10%
2018/10/16	4	21.64	23	21.59	21.55	-19	5,091	-0.37%
2018/10/15	1	21.05	1	21.10	21.30	0	5,373	0.00%
2018/10/12	0	0.00	10	20.20	20.30	-10	5,445	-0.18%
2018/10/11	4	20.40	1	20.40	20.40	3	5,491	0.05%
2018/10/09	0	0.00	5	22.50	22.65	-5	5,574	-0.09%
2018/10/08	2	23.70	5	23.70	23.50	-3	5,708	-0.05%
2018/10/05	19	24.52	32	23.76	23.55	-13	5,847	-0.22%
2018/10/04	15	26.24	0	0.00	25.90	15	6,304	0.24%
2018/10/03	35	26.94	10	27.20	26.55	25	6,545	0.38%
2018/10/02	11	27.71	1	27.70	27.55	10	6,785	0.15%
2018/10/01	16	27.37	1	27.35	27.65	15	6,854	0.22%
2018/09/28	6	27.28	1	27.70	27.25	5	7,003	0.07%
2018/09/27	5	27.45	0	0.00	27.45	5	7,135	0.07%
2018/09/26	1	27.70	1	27.80	27.70	0	7,275	0.00%
2018/09/21	3	27.13	13	27.20	27.35	-10	7,696	-0.13%
2018/09/20	10	27.03	0	0.00	26.70	10	8,115	0.12%
2018/09/19	3	27.60	0	0.00	27.40	3	8,271	0.04%
2018/09/18	1	27.30	1	27.60	27.30	0	8,443	0.00%
2018/09/14	0	0.00	2	28.75	28.60	-2	8,941	-0.02%
2018/09/13	3	28.20	2	27.90	27.90	1	9,114	0.01%
2018/09/12	2	27.90	0	0.00	27.90	2	9,340	0.02%
2018/09/11	7	27.24	5	27.35	27.60	2	9,840	0.02%
2018/09/10	5	27.35	6	27.37	27.05	-1	10,147	-0.01%
2018/09/07	1	28.75	10	28.83	28.90	-9	10,538	-0.09%
2018/09/06	22	30.17	3	30.20	30.05	19	11,428	0.17%
2018/09/05	11	30.90	0	0.00	30.80	11	12,342	0.09%
2018/09/04	1	31.25	23	30.70	31.25	-22	13,179	-0.17%
2018/09/03	1	30.55	2	31.05	30.55	-1	13,777	-0.01%
2018/08/31	9	31.63	2	31.70	31.65	7	13,931	0.05%
2018/08/30	1	32.15	1	32.45	32.15	0	14,010	0.00%
2018/08/29	1	32.10	1	32.15	32.10	0	14,268	0.00%
2018/08/28	9	32.18	4	32.41	32.00	5	14,420	0.03%
2018/08/27	7	32.12	1	31.75	32.15	6	14,443	0.04%
2018/08/24	1	31.35	4	31.38	31.35	-3	14,439	-0.02%
2018/08/22	15	32.53	13	32.28	32.15	2	14,615	0.01%
2018/08/21	1	31.85	3	31.98	32.25	-2	14,934	-0.01%
2018/08/20	3	31.80	0	0.00	31.35	3	14,923	0.02%
2018/08/17	2	33.25	0	0.00	33.20	2	14,864	0.01%
2018/08/16	3	33.18	3	33.48	33.55	0	14,969	0.00%
2018/08/15	1	33.60	0	0.00	33.00	1	14,918	0.01%
2018/08/14	21	35.23	27	35.43	35.40	-6	14,844	-0.04%
2018/08/13	4	35.87	7	36.46	35.00	-3	14,854	-0.02%
2018/08/10	18	39.17	17	39.45	38.75	1	14,656	0.01%
2018/08/09	7	38.93	15	38.80	38.85	-8	14,633	-0.05%
2018/08/08	61	39.11	79	39.39	38.80	-18	14,628	-0.12%
2018/08/07	4	38.93	4	38.90	38.70	0	14,548	0.00%
2018/08/06	12	38.57	10	38.83	38.95	2	14,563	0.01%
2018/08/03	9	38.49	3	38.68	38.20	6	14,635	0.04%
2018/08/02	25	38.92	11	38.75	38.70	14	14,824	0.09%
2018/08/01	22	40.33	32	40.39	39.55	-10	14,901	-0.07%
2018/07/31	7	39.30	10	39.42	40.05	-3	14,748	-0.02%
2018/07/30	17	39.56	5	39.56	38.80	12	14,673	0.08%
2018/07/27	26	40.11	31	40.17	39.70	-5	14,513	-0.03%
2018/07/26	11	39.20	9	39.23	39.30	2	14,185	0.01%
2018/07/25	17	39.63	19	39.76	39.10	-2	14,097	-0.01%
2018/07/24	1	38.70	0	0.00	38.20	1	13,852	0.01%
2018/07/23	32	38.90	25	38.38	38.30	7	14,002	0.05%
2018/07/20	10	39.16	5	39.05	39.15	5	13,972	0.04%
2018/07/19	55	37.70	56	37.72	37.70	-1	13,682	-0.01%
2018/07/18	52	38.67	78	38.74	37.10	-26	13,621	-0.19%
2018/07/17	14	39.12	19	39.02	38.80	-5	13,543	-0.04%
2018/07/16	2	39.93	4	39.65	38.80	-2	13,504	-0.01%
2018/07/13	23	38.93	25	39.12	38.80	-2	13,417	-0.01%
2018/07/12	92.1	39.55	56	39.78	39.20	36.1	13,485	0.27%
2018/07/11	25	37.97	21	38.20	37.45	4	13,190	0.03%
2018/07/10	44	37.67	53	37.86	38.10	-9	13,142	-0.07%
2018/07/09	4	36.89	3	35.72	37.35	1	13,278	0.01%
2018/07/06	7	35.01	12	34.74	36.20	-5	13,574	-0.04%
2018/07/05	30	37.23	34	35.70	35.05	-4	13,466	-0.03%
2018/07/04	15	37.29	22	37.01	37.30	-7	13,335	-0.05%
2018/07/03	7	39.60	65	38.17	37.30	-58	13,182	-0.44%
2018/07/02	89	39.54	57	39.60	38.90	32	12,933	0.25%
2018/06/29	27	39.79	10	39.63	40.20	17	12,745	0.13%
2018/06/28	16	38.44	11	38.34	38.50	5	12,290	0.04%
2018/06/27	14	37.99	8	38.30	37.65	6	12,126	0.05%
2018/06/26	26	37.75	14	38.22	38.65	12	12,018	0.10%
2018/06/25	12	38.18	16	37.47	37.15	-4	11,715	-0.03%
2018/06/22	24	38.77	31	38.71	38.50	-7	11,498	-0.06%
2018/06/21	11	40.70	5	40.22	39.70	6	11,318	0.05%
2018/06/20	17	41.20	13	39.88	39.70	4	11,111	0.04%
2018/06/19	5.2	42.07	9	41.95	40.65	-3.8	10,610	-0.04%
2018/06/15	28	43.00	30	43.39	43.10	-2	10,274	-0.02%
2018/06/14	66	43.36	74	43.14	43.60	-8	9,805	-0.08%
2018/06/13	65	42.01	80	41.96	40.85	-15	8,869	-0.17%
2018/06/12	55	38.57	51	38.79	39.75	4	7,970	0.05%
2018/06/11	37	35.43	37	35.85	36.15	0	7,313	0.00%
2018/06/08	17	33.74	22	33.53	32.90	-5	6,705	-0.07%
2018/06/07	8	32.97	8	33.28	32.50	0	6,570	0.00%
2018/06/06	52	33.99	50	34.19	33.25	2	6,514	0.03%
2018/06/05	11	32.78	4	32.85	33.00	7	6,352	0.11%
2018/06/04	4	32.29	2	32.40	31.95	2	6,444	0.03%
2018/06/01	1	32.05	2	31.90	32.00	-1	6,408	-0.02%
2018/05/31	1	31.85	46	31.90	31.85	-45	6,387	-0.70%
2018/05/30	9	32.26	2	32.55	31.85	7	6,307	0.11%
2018/05/29	16	33.34	33	33.58	33.25	-17	6,198	-0.27%
2018/05/28	2	31.85	2	31.83	32.05	0	5,829	0.00%
2018/05/25	6	31.87	6	32.45	31.70	0	5,870	0.00%
2018/05/24	15	32.37	13	32.02	32.00	2	5,830	0.03%
2018/05/23	2	31.45	3	31.57	31.45	-1	5,710	-0.02%
2018/05/22	3	31.62	1	31.55	31.30	2	5,713	0.04%
2018/05/21	1	31.55	8	31.48	31.55	-7	5,711	-0.12%
2018/05/18	5	30.45	2	30.40	30.35	3	5,684	0.05%
2018/05/17	1	30.85	1	31.20	30.85	0	5,762	0.00%
2018/05/15	8	30.83	5	31.05	31.10	3	5,771	0.05%
2018/05/14	3	31.20	2	31.35	31.05	1	5,885	0.02%
2018/05/11	9	32.34	5	32.47	31.85	4	5,887	0.07%
2018/05/10	25	33.03	5	32.62	33.15	20	5,914	0.34%
2018/05/09	20	31.90	7	32.26	32.30	13	5,755	0.23%
2018/05/08	4	31.28	15	31.90	31.20	-11	5,597	-0.20%
2018/05/07	1	31.00	5	31.18	31.00	-4	5,581	-0.07%
2018/05/04	1	30.40	2	30.85	30.40	-1	5,602	-0.02%
2018/05/03	7	30.78	2	31.18	30.70	5	5,605	0.09%
2018/05/02	5	31.30	0.2	31.10	31.10	4.8	5,658	0.09%
2018/04/30	2	30.75	6	31.01	31.50	-4	5,726	-0.07%
2018/04/27	17	31.26	27	31.27	31.15	-10	5,707	-0.18%
2018/04/26	17	30.86	3	30.68	30.90	14	5,552	0.25%
2018/04/25	3	29.85	2	29.95	29.85	1	5,545	0.02%
2018/04/24	1	30.70	12	30.68	29.75	-11	5,608	-0.20%
2018/04/23	2	31.20	1	31.80	30.65	1	5,657	0.02%
2018/04/20	4	31.98	9	31.55	31.50	-5	5,674	-0.09%
2018/04/19	6	32.13	5	32.19	31.85	1	5,696	0.02%
2018/04/18	7	32.84	10	32.83	32.45	-3	5,982	-0.05%
2018/04/17	11	32.84	12	32.98	32.50	-1	5,986	-0.02%
2018/04/16	0	0.00	1	32.85	32.55	-1	5,902	-0.02%
2018/04/13	105	32.16	126	32.29	31.50	-21	5,951	-0.35%	大買/大賣/
2018/04/12	13	31.31	29	30.78	31.45	-16	5,909	-0.27%
2018/04/11	0	28.70	5	29.60	28.85	-5	5,857	-0.09%
2018/04/10	0	28.50	1	28.55	28.65	-1	6,519	-0.02%
2018/04/09	1	28.20	7	28.20	28.20	-6	6,672	-0.09%
2018/04/03	6	28.48	1	28.50	28.50	5	6,718	0.07%
2018/03/31	5	28.95	6	29.12	28.75	-1	6,818	-0.01%
2018/03/30	0	0.00	5	29.50	29.00	-5	6,977	-0.07%
2018/03/29	0	0.00	10	29.50	29.35	-10	7,252	-0.14%
2018/03/28	1	29.00	1	29.40	28.90	0	7,291	0.00%
2018/03/27	1	29.40	0	0.00	29.30	1	7,362	0.01%
2018/03/26	1	28.90	2	28.63	28.90	-1	7,464	-0.01%
2018/03/23	5	28.22	6	28.43	28.45	-1	7,555	-0.01%
2018/03/21	5	30.10	9	30.56	30.00	-4	7,916	-0.05%
2018/03/20	1	29.85	14	29.96	29.85	-13	8,078	-0.16%
2018/03/19	1	30.30	1	30.70	30.30	0	8,252	0.00%
2018/03/16	46	30.28	10	30.49	30.05	36	8,570	0.42%
2018/03/15	9	31.00	23	30.63	30.60	-14	9,211	-0.15%
2018/03/14	8	29.74	0	0.00	29.75	8	9,552	0.08%
2018/03/13	2	29.72	27	29.95	29.70	-25	9,736	-0.26%
2018/03/12	20	29.44	0	0.00	29.30	20	9,907	0.20%
2018/03/09	23	29.95	3	29.80	29.80	20	10,108	0.20%
2018/03/08	8	30.31	41	29.73	30.50	-33	10,543	-0.31%
2018/03/07	6	27.92	1	28.15	27.75	5	10,465	0.05%
2018/03/06	1	28.10	1	28.45	28.10	0	10,696	0.00%
2018/03/05	2	28.55	4	28.88	28.00	-2	11,553	-0.02%
2018/03/02	10	28.74	0	0.00	28.80	10	11,789	0.08%
2018/03/01	10	29.20	0	0.00	29.25	10	11,835	0.08%
2018/02/27	11	29.53	22	29.90	29.55	-11	11,978	-0.09%
2018/02/26	3	29.30	9	28.78	28.80	-6	11,916	-0.05%
2018/02/22	1	28.85	1	28.95	28.85	0	11,953	0.00%
2018/02/12	6	27.35	1	27.55	27.35	5	11,930	0.04%
2018/02/09	2	26.90	0	0.00	27.40	2	11,943	0.02%
2018/02/08	1	29.60	0	0.00	28.75	1	11,852	0.01%
2018/02/07	1	30.15	0	0.00	29.45	1	11,837	0.01%
2018/02/06	1	29.25	13	29.46	29.25	-12	11,827	-0.10%
2018/02/05	21	31.98	10	32.25	32.45	11	11,732	0.09%
2018/02/02	2	33.33	26	33.46	33.25	-24	11,737	-0.20%
2018/02/01	3	33.17	6	33.43	32.65	-3	11,599	-0.03%
2018/01/31	3	32.02	7	32.09	31.90	-4	11,546	-0.03%
2018/01/30	1	32.95	0	0.00	32.50	1	11,546	0.01%
2018/01/29	1	33.60	11	33.70	33.40	-10	11,621	-0.09%
2018/01/26	0	32.70	2	32.75	32.70	-2	11,576	-0.02%
2018/01/25	16	33.21	6	32.98	32.70	10	11,573	0.09%
2018/01/24	30	33.50	15	33.24	33.05	15	11,526	0.13%
2018/01/23	30	32.78	5	32.75	32.60	25	11,608	0.22%
2018/01/22	6	32.86	52	33.00	33.15	-46	11,601	-0.40%
2018/01/19	8	33.38	17	32.88	32.80	-9	11,625	-0.08%
2018/01/18	8	33.95	5	33.65	33.65	3	11,535	0.03%
2018/01/17	8	34.56	8	34.56	34.35	0	11,786	0.00%
2018/01/16	8	34.81	2	34.55	34.70	6	11,960	0.05%
2018/01/15	21	34.66	9	34.46	34.60	12	11,900	0.10%
2018/01/12	45	34.65	22	34.54	35.00	23	11,863	0.19%
2018/01/11	68	33.05	38	33.18	33.25	30	11,504	0.26%
2018/01/10	76	34.57	37	35.09	34.65	39	11,288	0.35%
2018/01/09	68	34.90	11	34.74	35.00	57	11,153	0.51%
2018/01/08	99	35.40	21	35.73	34.80	78	10,902	0.72%
2018/01/05	29	36.09	5	35.79	35.60	24	10,554	0.23%
2018/01/04	17	35.19	19	35.87	36.30	-2	10,290	-0.02%
2018/01/03	101	32.96	3	32.37	33.00	98	9,638	1.02%	大買/
2018/01/02	2	31.95	184	31.83	32.05	-182	9,507	-1.91%	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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析