華晶科 (3059)-凱基-松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
39.00
漲跌
▼0.20
漲幅
-0.51%
成交量
2,919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－凱基-松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-松山券商分點個股進出
凱基-松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
2024/04/30	2	39.38	2	39.30	39.00	0	6,348	0.00%
2024/04/29	1	39.25	1	39.40	39.20	0	6,623	0.00%
2024/04/26	16	39.61	12	39.18	39.05	4	6,681	0.06%
2024/04/25	2	40.05	2	40.25	39.85	0	6,618	0.00%
2024/04/24	2	39.23	6	39.18	38.95	-4	6,450	-0.06%
2024/04/23	12	38.86	9	38.54	38.55	3	6,397	0.05%
2024/04/22	1	36.60	0	0.00	36.40	1	6,264	0.02%
2024/04/19	1	36.25	1	37.35	37.35	0	6,234	0.00%
2024/04/18	5	38.25	7	38.29	38.35	-2	6,169	-0.03%
2024/04/17	0	0.00	4	38.96	38.85	-4	6,116	-0.07%
2024/04/16	15	38.95	28	38.84	38.20	-13	6,052	-0.21%
2024/04/15	27	41.39	19	41.64	40.80	8	5,861	0.14%
2024/04/12	1	40.40	0	0.00	41.00	1	5,497	0.02%
2024/04/11	13	40.02	4	39.90	39.90	9	5,308	0.17%
2024/04/10	17	40.70	48	40.85	41.20	-31	5,181	-0.60%
2024/04/09	42	39.41	44	39.32	38.85	-2	4,761	-0.04%
2024/04/08	22	40.00	42	39.98	40.05	-20	4,682	-0.43%
2024/04/03	5	38.15	5	37.75	37.75	0	4,277	0.00%
2024/04/02	5	38.65	58	38.44	38.55	-53	4,216	-1.26%
2024/04/01	3	38.85	11	37.59	38.80	-8	4,059	-0.20%
2024/03/29	7	36.20	5	35.97	35.95	2	3,804	0.05%
2024/03/28	6	36.78	5	36.30	36.30	1	3,782	0.03%
2024/03/27	2	36.58	2	36.68	36.85	0	3,742	0.00%
2024/03/26	27	37.75	27	37.49	36.25	0	3,686	0.00%
2024/03/25	92	39.34	108	39.57	38.70	-16	3,401	-0.47%	大賣/
2024/03/22	2	35.85	2	36.20	36.15	0	2,694	0.00%
2024/03/21	3	35.02	1	34.80	35.15	2	2,590	0.08%
2024/03/20	12	34.92	3.8	35.18	35.55	8.2	2,564	0.32%
2024/03/19	2	34.80	2	34.86	34.75	0	2,453	0.00%
2024/03/12	1	34.10	0	0.00	34.10	1	2,735	0.04%
2024/03/11	1	33.70	2	33.30	33.70	-1	2,773	-0.04%
2024/03/04	1	35.00	0	0.00	35.20	1	3,113	0.03%
2024/03/01	1	34.90	0	0.00	34.85	1	3,152	0.03%
2024/02/21	1	35.50	0	0.00	35.60	1	5,329	0.02%
2024/02/19	3	36.50	0	0.00	36.45	3	5,440	0.06%
2024/02/15	1	35.25	1	35.30	35.25	0	5,490	0.00%
2024/02/02	0	0.00	1	37.00	36.15	-1	5,454	-0.02%
2024/01/31	1	36.65	0	0.00	36.65	1	5,429	0.02%
2024/01/30	0	0.00	2	37.43	37.00	-2	5,417	-0.04%
2024/01/29	2	37.73	0	0.00	37.40	2	5,413	0.04%
2024/01/26	1	36.45	0	36.70	36.45	1	5,328	0.02%
2024/01/24	1	37.20	0	0.00	37.25	1	5,273	0.02%
2024/01/23	4	37.88	6	37.60	37.65	-2	5,189	-0.04%
2024/01/22	1	36.00	31	36.01	36.30	-30	4,889	-0.61%
2024/01/18	0	0.00	1	35.15	35.00	-1	4,913	-0.02%
2024/01/17	7	35.54	0	0.00	35.20	7	4,917	0.14%
2024/01/16	2	35.10	1	34.85	34.75	1	4,865	0.02%
2024/01/10	1	34.75	1	34.90	34.50	0	4,935	0.00%
2024/01/09	2	35.40	3	35.77	35.15	-1	4,924	-0.02%
2024/01/08	4	36.55	3	36.53	36.05	1	4,910	0.02%
2024/01/05	1	37.00	0	0.00	36.75	1	4,977	0.02%
2024/01/03	2	37.70	0	0.00	37.60	2	4,957	0.04%
2023/12/28	3	37.48	0	0.00	37.40	3	4,963	0.06%
2023/12/26	0	0.00	0.1	37.35	37.30	-0.1	4,940	0.00%
2023/12/25	7	37.18	6	36.70	36.65	1	4,933	0.02%
2023/12/22	3	37.53	0	0.00	37.15	3	4,922	0.06%
2023/12/21	0	0.00	1	37.75	37.75	-1	4,912	-0.02%
2023/12/20	0	0.00	6	37.49	37.60	-6	4,897	-0.12%
2023/12/19	1	36.25	0	0.00	36.90	1	4,886	0.02%
2023/12/18	5	37.35	0	0.00	37.20	5	4,860	0.10%
2023/12/15	1	37.25	0	0.00	36.95	1	4,800	0.02%
2023/12/13	0	0.00	1	37.40	37.00	-1	4,792	-0.02%
2023/12/11	0	0.00	1	37.15	37.00	-1	4,752	-0.02%
2023/12/07	2	39.08	10	38.60	38.20	-8	4,607	-0.17%
2023/12/06	2	37.83	0	0.00	38.15	2	4,425	0.05%
2023/12/04	0	0.00	0.1	39.30	38.30	-0.1	4,366	0.00%
2023/12/01	0.1	39.00	4	38.70	38.55	-4	4,323	-0.09%
2023/11/30	6	39.92	0.1	39.85	39.35	5.9	4,302	0.14%
2023/11/29	0	0.00	1	39.40	39.40	-1	4,168	-0.02%
2023/11/28	0	0.00	1	39.55	39.60	-1	4,253	-0.02%
2023/11/27	0.1	39.90	4	39.14	39.00	-4	4,259	-0.09%
2023/11/24	1.1	39.37	0	0.00	39.75	1.1	4,131	0.03%
2023/11/22	0	0.00	23	40.67	40.80	-23	3,603	-0.64%
2023/11/21	27	39.01	22	38.20	38.30	5	3,074	0.16%
2023/11/20	5	38.29	55	37.88	39.25	-50	2,440	-2.05%
2023/11/16	0	0.00	6	35.38	35.35	-6	1,992	-0.30%
2023/11/15	0	0.00	25	34.60	34.65	-25	1,896	-1.32%
2023/11/14	3	34.20	2	34.18	33.90	1	1,860	0.05%
2023/11/08	0	0.00	2	34.00	33.70	-2	1,848	-0.11%
2023/11/07	3	33.93	0	0.00	33.90	3	1,854	0.16%
2023/11/06	2	34.00	3	34.10	34.10	-1	1,870	-0.05%
2023/11/03	2	33.80	1	34.10	33.75	1	1,861	0.05%
2023/11/02	2	33.88	0	0.00	33.80	2	1,864	0.11%
2023/11/01	5	33.95	0	0.00	33.50	5	1,864	0.27%
2023/10/31	21	34.37	0	0.00	33.65	21	1,854	1.13%
2023/10/27	1	34.95	3	34.62	33.95	-2	1,873	-0.11%
2023/10/26	0	0.00	2	34.28	33.60	-2	1,795	-0.11%
2023/10/25	0	0.00	1	34.40	34.55	-1	1,826	-0.05%
2023/10/23	0	0.00	3	33.77	33.60	-3	2,276	-0.13%
2023/10/19	3	34.42	1	34.85	34.30	2	2,331	0.09%
2023/10/16	0	0.00	1	34.05	33.75	-1	2,232	-0.04%
2023/10/13	9	35.00	4	35.14	34.85	5	2,229	0.22%
2023/10/11	0	0.00	0	34.00	34.10	0	2,154	0.00%
2023/10/06	2	34.65	0	0.00	34.15	2	2,151	0.09%
2023/10/05	0	0.00	3	34.82	34.65	-3	2,149	-0.14%
2023/10/04	0	0.00	1	33.60	34.00	-1	2,092	-0.05%
2023/10/03	0	0.00	1	34.00	33.85	-1	2,098	-0.05%
2023/09/27	1	33.45	0	0.00	33.45	1	2,124	0.05%
2023/09/25	1	33.80	0	0.00	33.95	1	2,136	0.05%
2023/09/22	3	33.30	0	0.00	33.40	3	2,137	0.14%
2023/09/19	1	33.80	0	0.00	33.40	1	2,138	0.05%
2023/09/15	0	0.00	0	34.80	34.60	0	2,085	0.00%
2023/09/14	0	0.00	1	34.60	34.65	-1	2,084	-0.05%
2023/09/11	2	35.05	1	35.60	34.65	1	2,204	0.05%
2023/09/08	1	35.75	5	35.85	35.75	-4	2,193	-0.18%
2023/09/07	4	36.18	0	0.00	35.95	4	2,191	0.18%
2023/09/06	1	36.55	1	36.45	36.40	0	2,214	0.00%
2023/09/05	1	36.60	33	36.53	36.30	-32	2,181	-1.47%
2023/09/04	2	36.20	0	0.00	35.90	2	2,125	0.09%
2023/09/01	1	36.55	144	36.36	36.10	-143	2,101	-6.81%	大賣/鉅額交易
2023/08/31	100	35.72	3	35.10	35.65	97	1,990	4.87%
2023/08/30	0	0.00	1	34.25	34.35	-1	1,952	-0.05%
2023/08/25	1	34.20	0	0.00	33.80	1	2,253	0.04%
2023/08/17	5	33.65	0	0.00	33.85	5	2,249	0.22%
2023/08/14	0	0.00	0	33.20	32.75	0	2,273	0.00%
2023/08/10	0	0.00	5	33.60	33.40	-5	2,329	-0.21%
2023/07/31	0	0.00	10	36.10	35.60	-10	2,271	-0.44%
2023/07/28	2	35.35	15	35.27	35.25	-13	2,211	-0.59%
2023/07/27	6	36.06	1	36.45	35.90	5	2,172	0.23%
2023/07/26	4	36.71	67	36.60	36.35	-63	2,067	-3.05%
2023/07/25	1	34.50	0	0.00	34.40	1	1,707	0.06%
2023/07/21	0	0.00	1	33.40	33.50	-1	1,654	-0.06%
2023/07/18	2	34.05	0	0.00	33.60	2	1,706	0.12%
2023/07/14	9	33.28	11.1	33.30	33.20	-2.1	1,724	-0.12%
2023/07/13	1	33.40	1	33.30	33.20	0	1,737	0.00%
2023/07/12	1	33.25	0	0.00	33.15	1	1,745	0.06%
2023/07/11	5	33.55	20	33.54	33.55	-15	1,748	-0.86%
2023/07/10	1	34.20	2	33.85	33.55	-1	1,790	-0.06%
2023/07/07	2	33.85	0.1	34.01	33.80	1.9	1,880	0.10%
2023/07/05	7	34.52	0	0.00	34.25	7	1,931	0.36%
2023/06/28	0	0.00	10	34.23	34.00	-10	1,954	-0.51%
2023/06/27	2.4	34.19	0	0.00	34.00	2.4	1,969	0.12%
2023/06/26	0	0.00	20	34.88	34.65	-20	1,985	-1.01%
2023/06/20	2	35.00	5	35.21	35.00	-3	2,046	-0.15%
2023/06/19	1	35.40	0	0.00	35.15	1	2,252	0.04%
2023/06/16	1	35.50	6	35.72	35.95	-5	2,247	-0.22%
2023/06/15	6	36.24	7	36.08	36.10	-1	2,222	-0.04%
2023/06/14	0.4	34.95	0	0.00	34.85	0.4	2,120	0.02%
2023/06/13	2	34.55	0	0.00	34.55	2	2,129	0.09%
2023/06/12	2	34.88	1	34.35	34.30	1	2,137	0.05%
2023/06/08	0	0.00	0.2	36.00	35.45	-0.2	2,148	-0.01%
2023/06/07	0	0.00	2	36.05	35.85	-2	2,202	-0.09%
2023/06/06	0	0.00	3	36.12	35.95	-3	2,406	-0.12%
2023/06/05	4	36.15	65	36.14	36.20	-61	2,397	-2.54%
2023/06/02	3	36.05	3	36.17	35.95	0	2,429	0.00%
2023/06/01	6.4	36.40	39	36.38	36.30	-32.6	2,427	-1.34%
2023/05/31	1	35.80	0	0.00	35.15	1	2,248	0.04%
2023/05/30	6	34.73	0	0.00	34.65	6	2,174	0.28%
2023/05/29	0	0.00	1	34.55	34.60	-1	2,178	-0.05%
2023/05/26	0	0.00	1	34.40	33.85	-1	2,168	-0.05%
2023/05/23	11	34.40	1	34.45	34.35	10	2,181	0.46%
2023/05/19	5	34.10	1	34.10	34.25	4	2,180	0.18%
2023/05/18	3	34.18	0	0.00	33.90	3	2,163	0.14%
2023/05/17	2	33.98	4	34.26	34.40	-2	2,150	-0.09%
2023/05/12	0	0.00	1	33.15	33.20	-1	2,108	-0.05%
2023/05/11	2	33.13	1	32.75	32.80	1	2,204	0.05%
2023/05/10	3	33.10	0	0.00	32.95	3	2,272	0.13%
2023/05/09	1	32.65	0	0.00	33.10	1	2,301	0.04%
2023/05/08	1	33.00	0	0.00	33.00	1	2,310	0.04%
2023/05/05	0	0.00	3	33.00	32.90	-3	2,361	-0.13%
2023/05/03	0.1	33.00	0	0.00	32.90	0.1	2,465	0.00%
2023/05/02	0.1	33.35	0	0.00	33.25	0.1	2,470	0.00%
2023/04/26	1	32.65	0	0.00	33.05	1	2,508	0.04%
2023/04/25	7	32.83	2	32.90	32.80	5	2,510	0.20%
2023/04/24	6	33.75	0	0.00	33.75	6	2,494	0.24%
2023/04/21	1	34.15	5	34.35	33.90	-4	2,500	-0.16%
2023/04/20	1	34.65	2	34.83	34.55	-1	2,477	-0.04%
2023/04/19	2	35.70	0	0.00	35.55	2	2,459	0.08%
2023/04/18	2	36.05	2	35.98	35.60	0	2,451	0.00%
2023/04/14	0	35.60	3	35.45	35.60	-3	2,418	-0.12%
2023/04/13	1	35.90	2	36.00	35.30	-1	2,403	-0.04%
2023/04/12	1	36.25	7	36.37	36.40	-6	2,358	-0.25%
2023/04/10	3	35.48	0	0.00	35.45	3	2,206	0.14%
2023/04/07	2	35.33	0	0.00	35.25	2	2,199	0.09%
2023/04/06	0	35.71	0	0.00	35.25	0	2,197	0.00%
2023/03/29	3	35.20	0	0.00	34.95	3	2,165	0.14%
2023/03/27	0	0.00	10	36.30	35.70	-10	2,200	-0.45%
2023/03/23	1	35.75	10	36.15	35.50	-9	2,192	-0.41%
2023/03/22	3	35.97	30	35.80	36.05	-27	2,160	-1.25%
2023/03/21	5	33.90	0	0.00	33.95	5	1,963	0.25%
2023/03/20	0.1	33.40	0	0.00	33.40	0.1	1,971	0.01%
2023/03/17	1	33.40	0	0.00	33.30	1	1,984	0.05%
2023/03/16	3	33.03	0	0.00	33.00	3	1,988	0.15%
2023/03/14	5	33.40	2	33.33	33.35	3	2,033	0.15%
2023/03/13	3.1	33.43	8	33.76	33.90	-4.9	2,060	-0.24%
2023/03/10	2	34.90	1	34.45	34.60	1	2,069	0.05%
2023/03/09	37	37.36	53	37.15	36.20	-16	2,106	-0.76%
2023/03/07	34	35.38	0	35.40	35.15	34	2,003	1.70%
2023/03/06	1	35.50	3	35.30	35.30	-2	2,067	-0.10%
2023/03/03	3	34.25	0	0.00	34.25	3	2,117	0.14%
2023/03/02	3.1	33.77	0	0.00	33.80	3.1	2,315	0.13%
2023/03/01	1	34.05	0	0.00	33.90	1	2,427	0.04%
2023/02/23	0	0.00	1	34.85	34.75	-1	2,699	-0.04%
2023/02/22	0	0.00	1	34.70	34.55	-1	2,956	-0.03%
2023/02/20	0	0.00	3	34.90	34.90	-3	3,128	-0.10%
2023/02/14	1	34.40	1	34.60	34.35	0	3,315	0.00%
2023/02/10	7	34.83	0	0.00	34.35	7	3,338	0.21%
2023/02/09	15	35.75	1	35.95	35.60	14	3,319	0.42%
2023/02/08	3	35.47	3	35.73	35.50	0	3,232	0.00%
2023/02/07	1	35.10	2	34.98	34.70	-1	3,170	-0.03%
2023/02/06	2	35.00	1	34.50	34.60	1	3,185	0.03%
2023/02/03	13	34.82	2	35.35	34.85	11	3,243	0.34%
2023/02/02	5	35.05	2	34.90	35.00	3	3,273	0.09%
2023/02/01	0	0.00	2	33.75	34.10	-2	3,188	-0.06%
2023/01/17	6	32.26	0	0.00	32.25	6	3,172	0.19%
2023/01/13	0	0.00	2	32.05	31.90	-2	3,210	-0.06%
2023/01/12	1	32.35	1	32.65	32.05	0	3,223	0.00%
2023/01/11	10	33.05	1	33.05	32.70	9	3,221	0.28%
2023/01/10	2	33.45	0	0.00	33.25	2	3,220	0.06%
2023/01/09	2	33.70	1	33.70	33.65	1	3,240	0.03%
2023/01/06	1	33.75	0	0.00	33.70	1	3,247	0.03%
2022/12/30	5	33.35	0	0.00	33.10	5	3,352	0.15%
2022/12/21	1	33.30	0	0.00	33.20	1	3,659	0.03%
2022/12/20	2	33.25	0	0.00	33.20	2	3,690	0.05%
2022/12/19	1	34.35	0	0.00	34.30	1	3,725	0.03%
2022/12/16	1	35.30	0	0.00	35.15	1	3,717	0.03%
2022/12/12	1	36.35	0	0.00	36.15	1	3,709	0.03%
2022/12/09	2	35.60	1	35.85	35.60	1	3,720	0.03%
2022/12/07	3	36.48	19	35.98	35.85	-16	3,746	-0.43%
2022/12/06	1	36.80	1	37.35	36.80	0	3,760	0.00%
2022/12/05	1	37.85	10	38.15	37.75	-9	3,791	-0.24%
2022/12/01	13	37.95	23	38.25	37.90	-10	3,769	-0.27%
2022/11/30	1	37.50	0	0.00	37.55	1	3,782	0.03%
2022/11/29	5	37.00	5	37.50	37.35	0	3,919	0.00%
2022/11/28	1	37.40	17	37.61	37.15	-16	4,200	-0.38%
2022/11/25	46	37.17	15	37.37	36.60	31	4,312	0.72%
2022/11/24	6	37.14	7	37.40	37.75	-1	4,225	-0.02%
2022/11/23	0	0.00	1	36.55	37.10	-1	4,034	-0.02%
2022/11/22	0	0.00	10	36.10	36.10	-10	3,944	-0.25%
2022/11/21	8	36.79	3	37.02	36.55	5	3,911	0.13%
2022/11/18	14	36.95	14	37.18	37.20	0	3,748	0.00%
2022/11/17	0	0.00	6	35.80	36.60	-6	3,504	-0.17%
2022/11/15	3	34.80	0	0.00	34.60	3	3,335	0.09%
2022/11/11	1	35.65	1.6	35.58	34.90	-0.6	3,246	-0.02%
2022/11/10	0	0.00	12	35.15	35.00	-12	3,215	-0.37%
2022/11/09	0	0.00	4	35.43	34.90	-4	3,216	-0.12%
2022/11/08	0	0.00	4	34.80	34.80	-4	3,309	-0.12%
2022/11/03	0	0.00	2	34.35	34.20	-2	3,383	-0.06%
2022/10/31	0	0.00	3	32.60	33.55	-3	3,288	-0.09%
2022/10/28	2	31.45	2	32.05	31.50	0	3,237	0.00%
2022/10/24	1	32.40	0	0.00	32.15	1	3,319	0.03%
2022/10/21	5	32.55	0	0.00	32.05	5	3,337	0.15%
2022/10/19	4	34.15	0	0.00	33.65	4	3,351	0.12%
2022/10/18	0	0.00	2	34.25	34.35	-2	3,365	-0.06%
2022/10/17	2	33.55	1	33.75	33.85	1	3,446	0.03%
2022/10/14	7	34.47	0	0.00	34.25	7	3,652	0.19%
2022/10/13	3	33.92	1	32.70	32.70	2	3,893	0.05%
2022/10/12	2	35.25	6	35.18	34.95	-4	3,978	-0.10%
2022/10/07	1	35.40	0	0.00	35.50	1	4,287	0.02%
2022/10/06	5	35.70	3	35.60	35.65	2	4,490	0.04%
2022/10/05	0	0.00	2	35.23	35.20	-2	4,580	-0.04%
2022/09/29	0	0.00	47	32.67	32.95	-47	4,689	-1.00%
2022/09/28	49	32.18	5	33.40	31.55	44	4,689	0.94%
2022/09/27	2	32.18	1	32.90	33.15	1	4,738	0.02%
2022/09/26	3	34.43	0	0.00	32.35	3	4,754	0.06%
2022/09/23	3	36.08	0	0.00	35.60	3	4,741	0.06%
2022/09/21	2	36.05	0	0.00	36.10	2	4,766	0.04%
2022/09/20	0	0.00	1	36.65	36.65	-1	4,799	-0.02%
2022/09/19	1	36.30	0	0.00	35.85	1	4,822	0.02%
2022/09/15	0	0.00	7	37.09	36.75	-7	4,846	-0.14%
2022/09/14	6	36.77	1	37.00	37.00	5	4,901	0.10%
2022/09/13	0	0.00	3	36.97	37.00	-3	4,915	-0.06%
2022/09/12	0	0.00	5	36.09	36.45	-5	4,917	-0.10%
2022/09/08	4	34.70	1	34.65	34.80	3	4,974	0.06%
2022/09/06	3	34.55	0	0.00	34.50	3	4,933	0.06%
2022/09/05	10	36.71	12	36.24	35.50	-2	4,846	-0.04%
2022/09/02	45	39.13	40	39.55	39.00	5	4,675	0.11%
2022/09/01	0	0.00	8	39.05	39.00	-8	4,370	-0.18%
2022/08/31	2	37.25	2	37.43	37.60	0	4,194	0.00%
2022/08/29	1	36.40	0	0.00	36.30	1	4,190	0.02%
2022/08/26	10	38.10	1	38.05	37.95	9	4,178	0.22%
2022/08/25	1	38.10	1	37.85	38.10	0	4,158	0.00%
2022/08/23	0	0.00	10	36.75	37.10	-10	4,173	-0.24%
2022/08/22	1	37.10	0	0.00	37.00	1	4,182	0.02%
2022/08/17	1	37.20	0	0.00	37.35	1	4,235	0.02%
2022/08/16	2	37.18	1	37.20	36.90	1	4,251	0.02%
2022/08/15	4.1	37.81	1	37.75	37.65	3.1	4,230	0.07%
2022/08/12	0	0.00	2	37.55	37.60	-2	4,145	-0.05%
2022/08/10	0	0.00	4	36.54	36.90	-4	4,161	-0.10%
2022/08/08	0	0.00	3	35.40	35.90	-3	4,263	-0.07%
2022/08/03	1	35.40	14	34.74	34.75	-13	4,583	-0.28%
2022/08/02	1	36.50	11	35.60	35.25	-10	4,580	-0.22%
2022/08/01	1	37.45	0	0.00	37.40	1	4,555	0.02%
2022/07/29	3	37.55	0	0.00	37.55	3	4,593	0.07%
2022/07/27	0	0.00	3	37.70	37.90	-3	4,626	-0.06%
2022/07/26	1	37.20	1	37.50	37.30	0	4,623	0.00%
2022/07/25	2	38.03	0	0.00	38.05	2	4,595	0.04%
2022/07/22	13	38.62	2	38.73	38.05	11	4,584	0.24%
2022/07/21	1	38.95	0	0.00	38.70	1	4,537	0.02%
2022/07/20	13	38.32	5	38.66	38.85	8	4,345	0.18%
2022/07/19	10	37.76	6	37.52	37.60	4	4,137	0.10%
2022/07/18	6	38.32	4	38.40	37.90	2	4,053	0.05%
2022/07/15	0	0.00	3	37.00	36.90	-3	3,826	-0.08%
2022/07/14	5	36.27	0	0.00	36.10	5	3,732	0.13%
2022/07/13	0	0.00	3	36.23	35.85	-3	3,545	-0.08%
2022/07/12	4	34.19	0	0.00	34.05	4	3,420	0.12%
2022/07/08	1	34.85	5	35.12	35.45	-4	3,410	-0.12%
2022/07/07	1	33.65	5	32.34	33.65	-4	3,297	-0.12%
2022/07/06	1	31.65	0	0.00	31.25	1	3,262	0.03%
2022/07/05	12	32.01	3	31.45	32.45	9	3,311	0.27%
2022/07/04	1	31.35	0	0.00	31.40	1	3,245	0.03%
2022/07/01	1	32.30	0	0.00	32.35	1	3,280	0.03%
2022/06/30	6	35.13	4	35.20	34.55	2	3,278	0.06%
2022/06/29	1	36.00	2	36.40	36.45	-1	3,276	-0.03%
2022/06/28	0	0.00	1	37.70	37.20	-1	3,312	-0.03%
2022/06/27	0	0.00	6	36.66	36.95	-6	3,333	-0.18%
2022/06/24	16	35.90	0	0.00	35.60	16	3,311	0.48%
2022/06/23	6	35.26	2	34.85	35.10	4	3,313	0.12%
2022/06/22	2	36.40	1	36.55	35.40	1	3,344	0.03%
2022/06/21	6	35.44	0	0.00	35.85	6	3,308	0.18%
2022/06/20	0	0.00	13	34.60	33.50	-13	3,371	-0.39%
2022/06/17	5	35.92	7.2	35.90	35.90	-2.2	3,374	-0.07%
2022/06/16	4	37.10	0	0.00	36.75	4	3,320	0.12%
2022/06/15	1	36.65	0	0.00	36.65	1	3,374	0.03%
2022/06/13	0	0.00	1	36.45	36.35	-1	3,535	-0.03%
2022/06/10	2	37.85	1	37.35	37.35	1	3,573	0.03%
2022/06/09	10	38.80	3	38.90	38.45	7	3,645	0.19%
2022/06/06	0	0.00	1	39.50	39.10	-1	4,048	-0.02%
2022/06/02	2	38.73	1	38.90	38.70	1	4,172	0.02%
2022/06/01	1	39.35	0	0.00	39.20	1	4,350	0.02%
2022/05/30	0	0.00	3	38.70	38.65	-3	4,472	-0.07%
2022/05/27	0	0.00	1	37.95	37.75	-1	4,533	-0.02%
2022/05/26	6	37.87	1	38.60	37.55	5	4,594	0.11%
2022/05/24	0	0.00	3	37.45	37.10	-3	4,870	-0.06%
2022/05/23	8	38.22	0	0.00	38.15	8	4,994	0.16%
2022/05/20	0	0.00	1	37.80	38.15	-1	5,291	-0.02%
2022/05/17	0	0.00	1	36.80	36.90	-1	5,850	-0.02%
2022/05/16	0	0.00	5	36.00	35.95	-5	6,402	-0.08%
2022/05/13	5	33.70	1	34.55	34.80	4	7,174	0.06%
2022/05/12	3	33.92	12	33.81	33.60	-9	7,390	-0.12%
2022/05/11	1	33.60	4	33.64	33.30	-3	7,878	-0.04%
2022/05/10	5	35.75	0	0.00	36.10	5	8,643	0.06%
2022/05/09	1	36.20	4	36.05	35.30	-3	9,462	-0.03%
2022/05/06	4	37.68	5	37.87	37.80	-1	9,805	-0.01%
2022/05/05	1	39.55	3	39.40	39.40	-2	10,055	-0.02%
2022/05/04	0	0.00	2	38.33	38.60	-2	10,190	-0.02%
2022/04/29	1	37.25	0	0.00	37.30	1	10,613	0.01%
2022/04/28	1	36.80	0	0.00	36.65	1	10,815	0.01%
2022/04/27	0	0.00	5	36.00	36.65	-5	11,085	-0.05%
2022/04/26	0	0.00	5	37.28	37.50	-5	11,402	-0.04%
2022/04/25	1	36.90	3	36.60	36.80	-2	11,552	-0.02%
2022/04/22	1	38.10	0	0.00	38.15	1	11,687	0.01%
2022/04/21	5	39.32	0	0.00	39.15	5	11,843	0.04%
2022/04/20	0	0.00	4	39.70	39.60	-4	11,928	-0.03%
2022/04/18	4	39.10	8	39.20	39.15	-4	12,488	-0.03%
2022/04/15	3	39.60	1	40.10	39.60	2	12,582	0.02%
2022/04/14	1	41.00	4	41.10	41.15	-3	12,857	-0.02%
2022/04/13	4	40.50	0	0.00	40.70	4	13,143	0.03%
2022/04/12	0	40.75	0	40.30	40.30	0	13,338	0.00%
2022/04/11	2	41.25	2.1	41.21	41.25	-0.1	13,744	0.00%
2022/04/07	1.3	40.05	180	40.53	39.90	-178.7	14,117	-1.27%	大賣/鉅額交易
2022/04/06	0.2	41.30	1	41.45	41.45	-0.8	14,439	-0.01%
2022/03/31	2.1	43.23	0	0.00	42.85	2.1	15,459	0.01%
2022/03/30	1	44.10	0	0.00	44.00	1	16,643	0.01%
2022/03/29	4	43.94	0	0.00	43.70	4	17,409	0.02%
2022/03/28	5	43.00	0	0.00	43.80	5	17,630	0.03%
2022/03/25	2	43.70	0	0.00	43.40	2	17,977	0.01%
2022/03/24	0	0.00	5.5	44.29	44.30	-5.5	18,368	-0.03%
2022/03/23	3	44.90	4	44.83	44.35	-1	19,120	-0.01%
2022/03/21	0	0.00	3	44.52	44.30	-3	20,846	-0.01%
2022/03/18	3	44.08	1	44.00	44.30	2	21,826	0.01%
2022/03/17	8	44.39	84.5	44.08	43.90	-76.5	22,655	-0.34%
2022/03/16	2	43.05	2	42.95	42.95	0	23,313	0.00%
2022/03/15	4	42.39	3	42.65	42.05	1	23,613	0.00%
2022/03/14	5	43.31	0	0.00	43.25	5	24,222	0.02%
2022/03/11	7.5	42.66	7	41.91	43.20	0.5	24,149	0.00%
2022/03/10	5.5	41.95	2	41.93	41.95	3.5	24,000	0.01%
2022/03/09	4	40.14	2	40.43	41.05	2	23,885	0.01%
2022/03/08	8.1	40.18	5	41.10	39.65	3.1	23,756	0.01%
2022/03/07	6.1	40.50	22	40.98	40.20	-15.9	23,714	-0.07%
2022/03/04	2	43.63	0.5	44.30	43.50	1.5	23,566	0.01%
2022/03/03	0	0.00	3	44.70	44.75	-3	23,534	-0.01%
2022/03/02	4	44.03	4	44.11	45.20	0	23,525	0.00%
2022/03/01	7	44.69	4	44.36	44.75	3	23,570	0.01%
2022/02/25	3	43.33	2	43.73	43.25	1	23,513	0.00%
2022/02/24	4.3	43.83	115	43.99	43.20	-110.7	23,457	-0.47%	大賣/鉅額交易
2022/02/23	2	46.50	1.1	46.48	46.20	0.9	23,271	0.00%
2022/02/22	13.1	45.09	3	45.97	46.00	10.1	23,310	0.04%
2022/02/21	23	48.45	10	48.70	47.15	13	23,098	0.06%
2022/02/18	13	48.23	0.1	48.00	48.25	12.9	23,167	0.06%
2022/02/17	14.1	48.44	16	48.91	48.00	-1.9	23,159	-0.01%
2022/02/16	27	50.03	13	49.65	49.00	14	23,161	0.06%
2022/02/15	15	50.42	33	50.48	49.65	-18	23,039	-0.08%
2022/02/14	5	47.82	2	47.58	47.80	3	22,403	0.01%
2022/02/11	88	49.67	2	51.00	48.55	86	22,446	0.38%
2022/02/10	79	51.97	66.1	52.29	52.30	12.9	21,885	0.06%
2022/02/09	99.1	50.71	46.4	50.37	51.70	52.7	21,029	0.25%
2022/02/08	6.1	46.83	13	47.19	49.00	-6.9	20,381	-0.03%
2022/02/07	2	44.75	0	0.00	45.95	2	20,196	0.01%
2022/01/25	16	47.09	6	47.25	46.00	10	19,995	0.05%
2022/01/21	2	47.55	6	46.50	45.90	-4	19,690	-0.02%
2022/01/20	3	47.82	4	47.69	48.35	-1	19,524	-0.01%
2022/01/19	5	46.83	11	47.50	47.70	-6	19,284	-0.03%
2022/01/18	5.1	46.37	1	46.45	46.30	4.1	19,057	0.02%
2022/01/17	11.2	45.96	4	45.00	46.50	7.2	18,993	0.04%
2022/01/14	5	42.50	1	43.05	43.95	4	18,895	0.02%
2022/01/13	3	44.58	2	44.60	44.90	1	18,806	0.01%
2022/01/12	19	44.86	17	45.45	44.60	2	18,794	0.01%
2022/01/11	9	44.31	2	44.55	43.50	7	18,490	0.04%
2022/01/10	0	0.00	3	45.07	45.80	-3	18,260	-0.02%
2022/01/07	6	44.55	0	0.00	44.40	6	18,263	0.03%
2022/01/06	0	0.00	8	46.89	45.90	-8	17,962	-0.04%
2022/01/05	0	0.00	7	47.96	48.00	-7	17,676	-0.04%
2022/01/04	10	48.79	13	49.01	48.75	-3	17,477	-0.02%
2022/01/03	1	47.10	4	47.16	47.10	-3	17,049	-0.02%
2021/12/30	260	48.74	0	0.00	47.60	260	16,887	1.54%	大買/鉅額交易
2021/12/29	13	49.82	5	48.94	48.95	8	16,594	0.05%
2021/12/28	14	48.54	32	48.48	48.20	-18	16,196	-0.11%
2021/12/27	26	50.80	26	50.34	49.00	0	15,850	0.00%
2021/12/24	21	50.73	30	51.17	50.80	-9	15,156	-0.06%
2021/12/23	12	48.96	18	48.82	50.00	-6	13,928	-0.04%
2021/12/22	7	46.95	12	46.93	47.15	-5	13,120	-0.04%
2021/12/21	7	46.58	5	47.15	46.95	2	12,893	0.02%
2021/12/20	9	46.92	8	47.19	46.30	1	12,534	0.01%
2021/12/17	8	48.91	3	49.12	48.40	5	12,090	0.04%
2021/12/16	24	48.90	165	49.72	49.30	-141	11,316	-1.25%	大賣/鉅額交易
2021/12/15	13	45.97	46	46.63	47.45	-33	10,151	-0.33%
2021/12/14	20	46.56	20	45.79	45.00	0	9,617	0.00%
2021/12/13	64	46.10	72	45.18	45.95	-8	8,843	-0.09%
2021/12/10	184	43.99	47.8	44.20	44.25	136.3	8,117	1.68%	大買/鉅額交易
2021/12/09	4	41.44	17	41.30	41.25	-13	7,348	-0.18%
2021/12/08	2	40.78	14.1	41.45	40.95	-12.1	6,968	-0.17%
2021/12/07	5	38.50	0	0.00	38.10	5	6,278	0.08%
2021/12/03	4	38.80	0	0.00	38.75	4	6,272	0.06%
2021/12/02	2	39.85	2	38.60	38.65	0	6,312	0.00%
2021/12/01	1	39.50	4	40.44	40.10	-3	6,393	-0.05%
2021/11/30	1	39.40	6	39.30	39.60	-5	6,357	-0.08%
2021/11/29	0	0.00	31	38.00	38.75	-31	6,475	-0.48%
2021/11/26	3	38.75	10	38.64	38.60	-7	6,519	-0.11%
2021/11/25	5	39.20	23	40.37	39.75	-18	6,430	-0.28%
2021/11/23	8	39.20	5	38.85	38.75	3	6,273	0.05%
2021/11/22	2	39.45	0	0.00	39.75	2	6,232	0.03%
2021/11/19	15	39.84	17	40.13	39.55	-2	6,215	-0.03%
2021/11/18	7	39.79	3	39.90	39.85	4	6,032	0.07%
2021/11/17	0	0.00	7	40.79	40.40	-7	5,951	-0.12%
2021/11/16	8	39.45	60.3	40.32	39.10	-52.3	5,658	-0.92%
2021/11/15	12	40.71	7	41.37	40.20	5	5,529	0.09%
2021/11/12	114	40.28	11	40.43	40.70	103	5,291	1.95%	大買/鉅額交易
2021/11/11	15	39.09	6	39.10	39.35	9	4,848	0.19%
2021/11/10	5	38.62	12	39.48	40.00	-7	4,649	-0.15%
2021/11/09	5	37.50	5	38.85	39.00	0	4,352	0.00%
2021/11/08	4	37.51	2	37.75	37.35	2	4,274	0.05%
2021/11/05	7	38.04	0	0.00	37.80	7	4,274	0.16%
2021/11/04	6	39.42	23	39.42	39.45	-17	4,121	-0.41%
2021/11/03	0	0.00	5	37.95	37.60	-5	3,964	-0.13%
2021/11/02	5	37.87	2	37.25	37.25	3	3,931	0.08%
2021/11/01	0	0.00	3	38.42	38.55	-3	3,809	-0.08%
2021/10/28	0	0.00	4	37.25	37.40	-4	3,780	-0.11%
2021/10/26	0	0.00	7	37.24	36.90	-7	4,264	-0.16%
2021/10/25	0	0.00	2	35.78	36.20	-2	4,228	-0.05%
2021/10/22	1	35.50	4	35.08	35.50	-3	4,427	-0.07%
2021/10/21	2	34.50	1	34.50	34.45	1	4,766	0.02%
2021/10/19	0	0.00	6	33.20	33.15	-6	5,693	-0.11%
2021/10/18	1	32.60	0	0.00	32.60	1	5,800	0.02%
2021/10/15	3	33.75	2	33.45	33.75	1	5,813	0.02%
2021/10/14	1	31.80	0	0.00	31.90	1	5,741	0.02%
2021/10/13	0	0.00	1	31.95	31.65	-1	5,863	-0.02%
2021/10/08	0	0.00	1	33.30	32.70	-1	5,965	-0.02%
2021/10/07	0	0.00	1	32.30	32.50	-1	6,015	-0.02%
2021/10/06	2	31.75	0	0.00	31.15	2	6,158	0.03%
2021/10/05	5	31.80	0	0.00	32.30	5	6,228	0.08%
2021/10/04	1	32.00	1	31.85	31.55	0	6,289	0.00%
2021/10/01	4.3	33.18	0	0.00	32.80	4.3	6,296	0.07%
2021/09/30	0	0.00	0.1	34.85	34.80	-0.1	6,296	0.00%
2021/09/29	1	34.90	0	0.00	34.75	1	6,351	0.02%
2021/09/28	2	36.30	1	36.35	36.15	1	6,410	0.02%
2021/09/27	0	0.00	3	37.12	36.70	-3	6,433	-0.05%
2021/09/23	3	36.03	0	0.00	36.10	3	6,502	0.05%
2021/09/22	3	36.35	3	35.90	35.85	0	6,590	0.00%
2021/09/17	5	37.85	5	37.88	37.55	0	6,746	0.00%
2021/09/16	22	37.40	7	37.31	37.50	15	7,175	0.21%
2021/09/15	1	37.35	5	36.74	37.70	-4	7,059	-0.06%
2021/09/14	3	35.30	2	35.60	35.25	1	6,936	0.01%
2021/09/08	0	0.00	1	34.55	33.95	-1	7,459	-0.01%
2021/09/07	4	34.64	1	34.55	35.35	3	7,461	0.04%
2021/09/06	0	0.00	1	36.25	35.70	-1	7,434	-0.01%
2021/09/03	2	35.13	0	0.00	35.15	2	7,347	0.03%
2021/09/02	6	37.05	7	37.31	36.35	-1	7,304	-0.01%
2021/09/01	1	36.50	1	36.50	36.80	0	7,179	0.00%
2021/08/30	1	35.00	0	0.00	34.90	1	7,118	0.01%
2021/08/25	1	35.35	1	34.35	34.95	0	7,219	0.00%
2021/08/24	1	34.00	4	34.35	33.75	-3	7,226	-0.04%
2021/08/23	0	0.00	4	34.25	34.35	-4	7,322	-0.05%
2021/08/19	4	32.73	0	0.00	32.40	4	7,632	0.05%
2021/08/18	6	33.53	5	33.83	33.90	1	7,893	0.01%
2021/08/17	4	33.60	0	0.00	32.35	4	7,951	0.05%
2021/08/16	1	33.50	0	0.00	33.80	1	7,989	0.01%
2021/08/13	7	36.11	5	35.10	34.80	2	8,172	0.02%
2021/08/12	2	36.30	0	0.00	36.30	2	8,400	0.02%
2021/08/11	4	36.18	1	35.80	35.95	3	8,448	0.04%
2021/08/10	13	36.78	12	36.08	36.10	1	8,481	0.01%
2021/08/09	1	37.30	2	37.85	37.05	-1	8,527	-0.01%
2021/08/05	10	38.82	3	38.75	38.40	7	8,599	0.08%
2021/08/03	5	39.45	15	38.93	38.95	-10	8,789	-0.11%
2021/08/02	27	40.26	5	39.55	39.45	22	8,756	0.25%
2021/07/30	6	41.48	14	41.29	40.25	-8	8,470	-0.09%
2021/07/29	7	40.28	9	40.12	40.00	-2	8,333	-0.02%
2021/07/28	3	39.50	0.1	42.00	39.65	2.9	8,326	0.03%
2021/07/27	13	41.06	11	41.45	42.45	2	8,163	0.02%
2021/07/26	63.1	41.54	41	41.35	40.80	22.1	7,933	0.28%
2021/07/23	2	40.03	48	40.12	41.95	-46	7,611	-0.60%
2021/07/22	5	38.45	10	38.66	38.15	-5	7,425	-0.07%
2021/07/21	2	37.60	2	38.58	37.05	0	7,388	0.00%
2021/07/20	0	0.00	1	37.75	37.85	-1	7,436	-0.01%
2021/07/16	0	0.00	2	38.70	38.60	-2	7,511	-0.03%
2021/07/15	8	38.08	6	38.33	38.05	2	7,520	0.03%
2021/07/14	0	0.00	5	37.80	37.90	-5	7,627	-0.07%
2021/07/13	10	38.81	2	39.20	37.55	8	7,756	0.10%
2021/07/12	10	37.95	1	38.45	38.40	9	7,716	0.12%
2021/07/09	2	38.00	2	38.40	37.60	0	7,784	0.00%
2021/07/08	3	37.45	5	37.57	37.35	-2	8,125	-0.02%
2021/07/07	4	36.95	6	37.32	36.85	-2	8,597	-0.02%
2021/07/06	5	37.25	7	37.60	37.10	-2	9,457	-0.02%
2021/07/05	4	38.10	4	37.65	38.10	0	9,867	0.00%
2021/07/02	5	36.95	7	37.00	36.80	-2	10,941	-0.02%
2021/07/01	6	36.43	1	36.25	36.10	5	11,802	0.04%
2021/06/30	12	37.18	1	37.45	37.05	11	12,043	0.09%
2021/06/29	10	37.61	1	37.25	37.25	9	12,334	0.07%
2021/06/28	14	38.38	7	38.74	38.30	7	13,105	0.05%
2021/06/25	16	38.94	42	38.84	39.60	-26	13,292	-0.20%
2021/06/24	7	36.24	16	36.66	37.00	-9	13,701	-0.07%
2021/06/23	0	0.00	5	35.73	36.15	-5	13,580	-0.04%
2021/06/22	15	35.25	1	35.15	34.75	14	13,593	0.10%
2021/06/21	14	36.34	4	36.55	36.10	10	13,629	0.07%
2021/06/18	5	36.77	41	36.89	37.80	-36	13,500	-0.27%
2021/06/17	1	35.20	10	35.20	35.65	-9	13,350	-0.07%
2021/06/16	7	35.11	4	35.46	34.90	3	13,380	0.02%
2021/06/15	6	35.81	2	35.65	35.70	4	13,499	0.03%
2021/06/11	12	35.58	10	35.69	35.00	2	13,516	0.01%
2021/06/10	18	35.53	4	35.61	35.55	14	13,642	0.10%
2021/06/09	8	35.66	7	36.09	35.50	1	13,661	0.01%
2021/06/08	0	0.00	2	35.55	35.40	-2	13,669	-0.01%
2021/06/04	6	35.48	3	35.40	35.35	3	13,851	0.02%
2021/06/03	20	35.69	2	36.05	35.60	18	13,866	0.13%
2021/06/02	5.5	35.50	17	35.31	35.45	-11.5	13,866	-0.08%
2021/06/01	6.5	35.90	10	35.84	35.90	-3.5	13,847	-0.03%
2021/05/31	7	35.66	8	35.82	35.60	-1	13,857	-0.01%
2021/05/28	3	35.82	7	36.06	36.15	-4	13,806	-0.03%
2021/05/27	4	35.08	1	34.85	34.90	3	13,667	0.02%
2021/05/26	13	34.70	17	34.76	34.75	-4	13,577	-0.03%
2021/05/25	12	33.68	10	33.86	33.45	2	13,388	0.01%
2021/05/24	8	32.48	7	32.66	32.70	1	13,440	0.01%
2021/05/21	10	32.52	7	32.41	32.50	3	13,590	0.02%
2021/05/20	16	32.18	13	31.60	31.30	3	14,104	0.02%
2021/05/19	2	31.70	6	31.12	31.70	-4	13,991	-0.03%
2021/05/18	3	30.33	10	30.23	30.70	-7	14,053	-0.05%
2021/05/17	5	27.67	8	28.38	27.95	-3	14,071	-0.02%
2021/05/14	3	31.70	0	0.00	30.40	3	14,074	0.02%
2021/05/13	12	30.54	3	30.43	30.50	9	14,115	0.06%
2021/05/12	13	31.49	16	31.20	30.35	-3	14,233	-0.02%
2021/05/11	9	33.73	2	35.15	33.40	7	14,219	0.05%
2021/05/10	5	37.62	4	37.15	37.10	1	14,392	0.01%
2021/05/07	14	38.14	13	37.85	38.40	1	15,048	0.01%
2021/05/05	8	37.19	8	37.81	37.05	0	17,275	0.00%
2021/05/04	5	38.00	3	36.95	36.20	2	17,441	0.01%
2021/05/03	17	39.61	1	40.00	38.40	16	17,497	0.09%
2021/04/29	27	42.91	10	42.58	42.35	17	17,343	0.10%
2021/04/28	18	42.79	41	43.03	43.55	-23	17,050	-0.13%
2021/04/27	2	41.00	3	41.13	41.10	-1	16,839	-0.01%
2021/04/26	24	41.67	10	42.29	41.50	14	16,783	0.08%
2021/04/23	7	41.63	19	41.31	41.55	-12	16,738	-0.07%
2021/04/22	14	41.30	1	41.55	40.40	13	16,735	0.08%
2021/04/21	8	42.59	4	42.60	42.50	4	16,630	0.02%
2021/04/20	17	42.97	17	43.65	43.10	0	16,625	0.00%
2021/04/19	1	42.40	0.1	42.80	42.45	0.9	17,382	0.01%
2021/04/16	10.1	43.07	3	43.83	43.25	7.1	17,664	0.04%
2021/04/15	24	43.26	6	43.23	42.90	18	17,593	0.10%
2021/04/14	35	43.98	19	44.11	43.00	16	17,457	0.09%
2021/04/13	64	45.67	19	46.23	44.65	45	17,139	0.26%
2021/04/12	64.3	46.78	91.1	47.68	46.80	-26.8	16,746	-0.16%
2021/04/09	51	44.03	70	44.33	44.15	-19	15,904	-0.12%
2021/04/08	85.1	45.50	46	46.53	44.20	39.1	15,471	0.25%
2021/04/07	42	41.85	67	42.12	43.80	-25	14,349	-0.17%
2021/04/06	29	38.87	67	39.32	39.85	-38	13,508	-0.28%
2021/04/01	57	39.27	24	39.37	38.90	33	13,292	0.25%
2021/03/31	60	39.33	89	39.58	39.20	-29	13,098	-0.22%
2021/03/30	38	37.49	25	37.75	37.65	13	12,370	0.11%
2021/03/29	56	38.04	69.3	38.50	37.75	-13.3	12,029	-0.11%
2021/03/26	0	0.00	0.1	36.00	36.05	-0.1	11,143	0.00%
2021/03/25	10	36.11	5	35.90	35.95	5	11,190	0.04%
2021/03/24	19	36.33	11	36.60	36.60	8	11,189	0.07%
2021/03/23	8	35.71	14.1	36.14	35.95	-6.1	11,121	-0.06%
2021/03/22	9	35.38	1	35.40	35.40	8	11,107	0.07%
2021/03/19	3	35.72	9	35.98	35.70	-6	11,227	-0.05%
2021/03/18	10	36.88	14.1	36.77	36.30	-4.1	11,279	-0.04%
2021/03/17	0	0.00	3	36.03	35.90	-3	11,293	-0.03%
2021/03/16	15	36.75	18	37.09	36.05	-3	11,535	-0.03%
2021/03/15	2	35.93	3	36.00	35.90	-1	11,746	-0.01%
2021/03/12	4	35.65	2	35.70	35.75	2	12,316	0.02%
2021/03/11	6	36.28	27	36.44	36.00	-21	12,967	-0.16%
2021/03/10	0	0.00	5	34.76	34.50	-5	13,130	-0.04%
2021/03/09	10	34.46	6	34.21	34.10	4	13,136	0.03%
2021/03/08	15	34.64	3	34.30	34.55	12	13,125	0.09%
2021/03/05	13	35.18	15	35.41	34.75	-2	13,101	-0.02%
2021/03/04	8	35.30	0	0.00	35.05	8	13,108	0.06%
2021/03/03	9	34.58	13	35.27	35.65	-4	13,074	-0.03%
2021/03/02	5	35.24	16	34.90	34.65	-11	13,034	-0.08%
2021/02/26	6	35.35	15	34.99	35.55	-9	13,041	-0.07%
2021/02/25	10	36.10	8	35.42	35.40	2	12,988	0.02%
2021/02/24	44	36.26	31	36.35	35.80	13	12,903	0.10%
2021/02/23	40	36.97	16	37.10	36.65	24	12,757	0.19%
2021/02/22	85	37.53	72	37.82	38.55	13	12,540	0.10%
2021/02/19	5	34.30	27	35.38	36.15	-22	11,822	-0.19%
2021/02/18	7	34.61	9.1	34.95	34.95	-2.1	11,665	-0.02%
2021/02/17	6	33.27	11	33.72	33.90	-5	11,546	-0.04%
2021/02/05	10	33.76	2	33.85	33.60	8	11,443	0.07%
2021/02/04	13	35.24	7	34.15	34.30	6	11,367	0.05%
2021/02/03	13	35.25	15	35.78	35.30	-2	11,261	-0.02%
2021/02/02	45	34.61	33	34.83	34.65	12	11,042	0.11%
2021/02/01	26	35.61	22	35.70	34.75	4	10,865	0.04%
2021/01/29	49	37.16	63	36.34	35.35	-14	10,547	-0.13%
2021/01/28	96	37.80	92	38.01	37.95	4	9,839	0.04%
2021/01/27	29	34.71	82	34.91	35.95	-53	8,352	-0.63%
2021/01/26	27	33.22	15	33.74	32.70	12	7,444	0.16%
2021/01/25	3	32.27	19	33.41	33.70	-16	7,183	-0.22%
2021/01/22	6	32.35	9	32.53	32.55	-3	6,971	-0.04%
2021/01/21	4	31.65	4	32.39	31.45	0	6,933	0.00%
2021/01/20	12	32.40	7	31.37	31.20	5	6,893	0.07%
2021/01/19	20	33.00	5	32.75	32.65	15	6,809	0.22%
2021/01/18	10	31.98	11	32.82	32.80	-1	6,793	-0.01%
2021/01/15	9	33.67	10	32.92	32.80	-1	6,744	-0.01%
2021/01/14	8	34.54	11	34.20	34.20	-3	6,635	-0.05%
2021/01/13	6	34.86	16	34.67	34.50	-10	6,569	-0.15%
2021/01/12	52	37.28	43	37.37	34.50	9	6,470	0.14%
2021/01/11	18	35.38	32.3	35.59	36.40	-14.3	5,694	-0.25%
2021/01/08	3	32.93	4	33.03	33.10	-1	5,236	-0.02%
2021/01/07	3	32.42	3	32.65	32.50	0	5,190	0.00%
2021/01/06	11	32.80	3	32.25	32.30	8	5,173	0.15%
2021/01/05	29	34.17	24	34.39	34.00	5	5,080	0.10%
2021/01/04	11	33.78	0	0.00	33.30	11	4,976	0.22%
2020/12/31	0	0.00	5	34.05	33.80	-5	4,921	-0.10%
2020/12/30	3	33.80	6	33.93	33.95	-3	4,877	-0.06%
2020/12/29	15	33.80	13	34.02	33.50	2	4,841	0.04%
2020/12/28	10	34.20	11	34.29	33.80	-1	4,776	-0.02%
2020/12/25	39	34.20	23	34.54	34.70	16	4,683	0.34%
2020/12/24	25	33.87	26	33.84	33.75	-1	4,533	-0.02%
2020/12/23	13	32.22	15	32.69	32.70	-2	4,381	-0.05%
2020/12/22	25	32.53	207	32.45	31.70	-182	4,354	-4.18%	大賣/鉅額交易
2020/12/21	12	32.54	15	32.93	33.10	-3	4,288	-0.07%
2020/12/18	15	33.75	13	33.32	33.20	2	4,218	0.05%
2020/12/17	20	33.87	7	33.62	33.85	13	4,162	0.31%
2020/12/16	231	34.08	35	34.20	34.25	196	4,121	4.76%	大買/鉅額交易
2020/12/15	25	34.13	41	33.83	33.55	-16	4,030	-0.40%
2020/12/14	14	34.46	0	0.00	33.60	14	3,867	0.36%
2020/12/11	32	35.40	227	34.36	34.30	-195	3,777	-5.16%	大賣/鉅額交易
2020/12/10	40	35.77	108	35.29	35.50	-68	3,620	-1.88%	大賣/
2020/12/09	31	36.25	14	36.54	36.10	17	3,342	0.51%
2020/12/08	42	34.37	64	34.53	35.45	-22	2,996	-0.73%
2020/12/07	85	32.80	39	32.89	33.35	46	2,417	1.90%
2020/12/04	28	29.01	53	29.70	30.85	-25	1,709	-1.46%
2020/12/03	0	0.00	5	28.05	28.05	-5	1,334	-0.37%
2020/12/02	3	27.75	3	28.25	27.70	0	1,309	0.00%
2020/12/01	3	27.45	0	0.00	27.70	3	1,279	0.23%
2020/11/30	3	27.70	12	27.91	27.70	-9	1,278	-0.70%
2020/11/27	10	27.10	21	27.45	27.35	-11	1,236	-0.89%
2020/11/25	17	27.49	15	27.64	27.10	2	1,191	0.17%
2020/11/23	200	27.00	8	27.12	27.00	192	1,116	17.20%	大買/鉅額交易
2020/11/20	5	26.65	0	0.00	26.75	5	1,105	0.45%
2020/11/19	5	26.52	0	0.00	26.55	5	1,111	0.45%
2020/11/18	0	0.00	17	26.59	26.90	-17	1,105	-1.54%
2020/11/16	0	0.00	3	26.10	26.20	-3	1,103	-0.27%
2020/11/12	8	26.09	8	26.13	26.00	0	1,126	0.00%
2020/11/11	5	26.00	6	25.85	26.05	-1	1,109	-0.09%
2020/11/10	3	26.00	0	0.00	25.85	3	1,114	0.27%
2020/11/09	0	0.00	3	26.00	26.00	-3	1,120	-0.27%
2020/11/06	3	25.70	0	0.00	25.85	3	1,119	0.27%
2020/11/04	0	0.00	3	26.10	26.10	-3	1,208	-0.25%
2020/11/03	3	25.65	0	0.00	25.85	3	1,244	0.24%
2020/11/02	3	25.30	0	0.00	25.55	3	1,269	0.24%
2020/10/30	3	26.05	0	0.00	25.65	3	1,307	0.23%
2020/10/29	9	26.13	0	0.00	26.25	9	1,386	0.65%
2020/10/28	4	26.74	0	0.00	26.60	4	1,398	0.29%
2020/10/27	0.2	27.00	0	0.00	27.00	0.2	1,408	0.01%
2020/10/26	12	27.16	0	0.00	27.15	12	1,588	0.76%
2020/10/23	0	0.00	15	27.52	27.75	-15	1,600	-0.94%
2020/10/22	3	26.70	5	26.85	26.85	-2	1,595	-0.13%
2020/10/21	8	27.00	3	27.35	26.95	5	1,606	0.31%
2020/10/20	3	26.95	0	0.00	26.90	3	1,617	0.19%
2020/10/19	28	27.61	29.1	27.74	27.20	-1.1	1,614	-0.07%
2020/10/16	0	0.00	12	26.99	26.80	-12	1,518	-0.79%
2020/10/15	8	26.66	5	26.65	26.70	3	1,526	0.20%
2020/10/14	4	26.78	0	0.00	26.70	4	1,542	0.26%
2020/10/13	0	0.00	9	26.80	26.90	-9	1,566	-0.57%
2020/10/12	0	0.00	3	26.55	26.35	-3	1,585	-0.19%
2020/10/08	3	25.80	0	0.00	25.80	3	1,611	0.19%
2020/10/07	0	0.00	3	26.25	26.25	-3	1,636	-0.18%
2020/10/06	0	0.00	9.6	26.00	25.90	-9.6	1,671	-0.57%
2020/10/05	0	0.00	2	25.40	25.45	-2	1,777	-0.11%
2020/09/30	2	25.25	3	25.35	25.35	-1	1,958	-0.05%
2020/09/28	3	25.25	3	25.35	25.20	0	2,309	0.00%
2020/09/24	9	25.43	0	0.00	25.15	9	2,351	0.38%
2020/09/23	15	26.40	0	0.00	26.15	15	2,342	0.64%
2020/09/22	5	26.88	2	27.10	27.05	3	2,335	0.13%
2020/09/21	0	0.00	4	27.11	27.25	-4	2,323	-0.17%
2020/09/18	0	0.00	12	26.86	26.80	-12	2,315	-0.52%
2020/09/16	6	26.50	4	26.64	26.40	2	2,360	0.08%
2020/09/15	3	27.02	0	0.00	26.95	3	2,367	0.13%
2020/09/14	5	27.00	0	0.00	26.95	5	2,391	0.21%
2020/09/11	16	27.20	4	27.84	26.95	12	2,435	0.49%
2020/09/10	3	27.05	14	27.30	27.25	-11	2,704	-0.41%
2020/09/09	4	26.36	3	26.55	26.90	1	2,747	0.04%
2020/09/08	0	0.00	9	26.98	26.70	-9	2,759	-0.33%
2020/09/07	3	26.63	2	26.95	26.40	1	2,769	0.04%
2020/09/04	3	26.40	0	0.00	26.65	3	2,786	0.11%
2020/09/03	6	26.90	8	27.13	26.80	-2	2,797	-0.07%
2020/09/02	0	0.00	6	26.63	26.85	-6	2,793	-0.21%
2020/09/01	2	25.95	3	26.20	26.15	-1	2,809	-0.04%
2020/08/31	5	25.81	1	25.80	25.85	4	2,845	0.14%
2020/08/27	3	25.80	0	0.00	25.80	3	2,877	0.10%
2020/08/26	1	26.15	0	0.00	26.10	1	2,883	0.03%
2020/08/25	3	26.15	9	26.25	26.05	-6	2,915	-0.21%
2020/08/24	3	25.40	0	0.00	25.65	3	2,939	0.10%
2020/08/21	9	25.38	0	0.00	25.45	9	2,971	0.30%
2020/08/20	9	25.63	0	0.00	25.05	9	3,113	0.29%
2020/08/19	5	26.95	0	0.00	26.25	5	3,101	0.16%
2020/08/12	0	0.00	2	26.90	26.80	-2	3,234	-0.06%
2020/08/11	5	27.20	5	27.15	27.00	0	3,239	0.00%
2020/08/10	13	27.56	0	0.00	27.20	13	3,213	0.40%
2020/08/07	5	27.50	18	28.03	28.20	-13	3,177	-0.41%
2020/08/06	3	27.65	5	27.70	27.85	-2	3,158	-0.06%
2020/08/05	0	0.00	8	27.75	27.85	-8	3,221	-0.25%
2020/08/04	13	27.68	8	28.12	27.55	5	3,266	0.15%
2020/08/03	5	27.60	8	27.65	27.70	-3	3,195	-0.09%
2020/07/31	0	0.00	8	27.45	27.40	-8	3,193	-0.25%
2020/07/30	26	27.81	38	28.16	27.15	-12	3,184	-0.38%
2020/07/29	0	0.00	17	26.21	26.60	-17	3,041	-0.56%
2020/07/28	8	25.98	10	25.58	25.25	-2	3,017	-0.07%
2020/07/27	3	26.20	0	0.00	26.00	3	2,996	0.10%
2020/07/24	12	26.59	4	26.49	26.15	8	2,989	0.27%
2020/07/23	0	0.00	8	27.08	27.10	-8	2,973	-0.27%
2020/07/22	14	27.25	6	27.43	26.90	8	2,966	0.27%
2020/07/21	0	0.00	11	27.08	27.10	-11	2,931	-0.38%
2020/07/20	8	26.05	1	26.15	26.25	7	2,905	0.24%
2020/07/17	8	26.90	0	0.00	26.60	8	2,894	0.28%
2020/07/16	8	27.18	8	27.33	27.35	0	2,880	0.00%
2020/07/15	11	27.05	17	27.17	26.90	-6	2,850	-0.21%
2020/07/14	11	26.84	2	26.75	26.70	9	2,821	0.32%
2020/07/13	14	27.20	9	27.72	27.05	5	2,795	0.18%
2020/07/10	31	27.68	0	0.00	27.30	31	2,780	1.12%
2020/07/09	13	28.49	36	28.86	28.80	-23	2,671	-0.86%
2020/07/08	14	27.49	18	27.42	27.50	-4	2,496	-0.16%
2020/07/07	27	26.52	41	26.73	26.80	-14	2,352	-0.60%
2020/07/06	4	25.95	12	25.98	25.90	-8	2,157	-0.37%
2020/07/03	0	0.00	11	25.70	25.75	-11	2,138	-0.51%
2020/07/02	8	25.18	8	25.36	25.15	0	2,102	0.00%
2020/07/01	6	25.23	6	25.50	25.10	0	2,092	0.00%
2020/06/29	0	0.00	1	24.90	24.85	-1	2,075	-0.05%
2020/06/24	5	25.40	3	25.55	25.40	2	2,045	0.10%
2020/06/23	3	25.20	0	0.00	25.30	3	2,007	0.15%
2020/06/22	8	25.22	0	0.00	25.25	8	1,996	0.40%
2020/06/19	6	25.78	3	26.10	25.60	3	1,986	0.15%
2020/06/18	18	25.76	4	25.85	25.70	14	1,953	0.72%
2020/06/17	24	26.43	32	26.50	26.30	-8	1,900	-0.42%
2020/06/16	0	0.00	18	24.93	25.40	-18	1,617	-1.11%
2020/06/15	6	24.08	3	24.75	23.85	3	1,603	0.19%
2020/06/12	5	24.05	16	24.11	24.30	-11	1,603	-0.69%
2020/06/11	3	23.65	0	0.00	23.65	3	1,600	0.19%
2020/06/10	9	24.15	0.5	24.10	24.15	8.5	1,602	0.53%
2020/06/09	7	24.46	0	0.00	24.45	7	1,639	0.43%
2020/06/08	5	25.00	0	0.00	24.80	5	1,657	0.30%
2020/06/05	11	24.81	14	24.94	25.00	-3	1,634	-0.18%
2020/06/04	10	24.60	26	24.58	24.50	-16	1,609	-0.99%
2020/06/03	0.5	24.00	5	24.30	24.20	-4.5	1,599	-0.28%
2020/06/01	26	24.44	16	24.27	24.20	10	1,584	0.63%
2020/05/29	10	23.58	18	24.15	24.20	-8	1,551	-0.52%
2020/05/28	17	23.86	16	24.07	23.60	1	1,528	0.07%
2020/05/27	15	24.50	36	24.43	24.25	-21	1,502	-1.40%
2020/05/26	13	22.98	11	23.33	23.35	2	1,364	0.15%
2020/05/25	0	0.00	14	22.87	23.00	-14	1,348	-1.04%
2020/05/22	30	23.06	0	0.00	22.65	30	1,339	2.24%
2020/05/21	3	23.05	19	23.44	23.80	-16	1,319	-1.21%
2020/05/20	29	23.58	21	23.31	23.00	8	1,287	0.62%
2020/05/19	0	0.00	10	22.11	22.35	-10	1,180	-0.85%
2020/05/18	3	21.50	8	21.75	21.50	-5	1,164	-0.43%
2020/05/15	3	21.55	0	0.00	21.55	3	1,155	0.26%
2020/05/14	14	22.00	6	22.73	21.80	8	1,146	0.70%
2020/05/13	6	21.98	6	22.28	22.30	0	1,122	0.00%
2020/05/12	16	22.26	16	22.61	22.40	0	1,103	0.00%
2020/05/11	4	21.86	22	21.91	22.40	-18	1,015	-1.77%
2020/05/08	0	0.00	11	20.16	20.40	-11	931	-1.18%
2020/05/07	2	20.00	6	19.93	20.00	-4	916	-0.44%
2020/05/06	5	19.65	5	19.55	19.55	0	901	0.00%
2020/05/05	0	0.00	3	19.75	19.65	-3	895	-0.33%
2020/05/04	1	19.25	0	0.00	19.25	1	866	0.12%
2020/04/29	0	0.00	3	19.35	19.40	-3	921	-0.33%
2020/04/28	0	0.00	3	19.15	19.00	-3	929	-0.32%
2020/04/27	0	0.00	3	18.75	18.80	-3	956	-0.31%
2020/04/24	0	0.00	6	18.33	18.20	-6	961	-0.62%
2020/04/22	0	0.00	6	17.90	18.05	-6	966	-0.62%
2020/04/21	3	18.10	10	18.25	17.65	-7	967	-0.72%
2020/04/20	3	18.85	0	0.00	18.80	3	960	0.31%
2020/04/17	3	19.00	0	0.00	18.95	3	962	0.31%
2020/04/15	0	0.00	6	19.25	19.20	-6	955	-0.63%
2020/04/13	0	0.00	3	18.60	18.60	-3	937	-0.32%
2020/04/10	3	18.35	0	0.00	18.30	3	935	0.32%
2020/04/09	3	18.60	3	18.95	18.70	0	937	0.00%
2020/04/08	5	18.43	0	0.00	18.55	5	932	0.54%
2020/04/07	3	18.10	0	0.00	18.10	3	926	0.32%
2020/04/06	3	17.70	0	0.00	18.00	3	927	0.32%
2020/04/01	6	17.40	0	0.00	17.55	6	929	0.65%
2020/03/31	6	17.53	0	0.00	17.15	6	931	0.64%
2020/03/30	3	17.05	0	0.00	17.15	3	927	0.32%
2020/03/27	4	17.80	0	0.00	17.35	4	935	0.43%
2020/03/26	0	17.80	3	17.70	17.60	-3	937	-0.32%
2020/03/25	0	17.30	3	17.45	17.25	-3	933	-0.32%
2020/03/20	16	16.94	14	17.43	17.30	2	1,023	0.20%
2020/03/19	2	14.88	21	15.89	16.60	-19	995	-1.91%
2020/03/18	2	16.85	6	16.80	16.30	-4	936	-0.43%
2020/03/17	10	17.19	3	17.20	17.20	7	963	0.73%
2020/03/16	2	17.65	6	17.93	17.65	-4	949	-0.42%
2020/03/13	2	16.55	21	17.09	18.00	-19	925	-2.05%
2020/03/12	3	18.27	13	18.55	18.05	-10	880	-1.14%
2020/03/11	3	20.00	0	0.00	19.60	3	851	0.35%
2020/03/09	7	20.16	0	0.00	19.80	7	833	0.84%
2020/03/06	10	20.69	0	0.00	20.65	10	816	1.22%
2020/03/04	0	0.00	3	20.75	20.80	-3	814	-0.37%
2020/03/03	10	21.15	6	20.98	20.65	4	815	0.49%
2020/03/02	0	0.00	3	20.55	20.35	-3	814	-0.37%
2020/02/27	1	20.30	0	0.00	20.30	1	808	0.12%
2020/02/25	0	0.00	3	21.15	21.05	-3	796	-0.38%
2020/02/24	3	21.00	0	0.00	20.95	3	810	0.37%
2020/02/20	3	21.35	0	0.00	21.30	3	809	0.37%
2020/02/19	6	21.40	0	0.00	21.40	6	808	0.74%
2020/02/17	9	21.15	0	0.00	21.30	9	821	1.10%
2020/02/14	9	21.22	1	21.20	21.10	8	823	0.97%
2020/02/13	12	21.26	0	0.00	21.10	12	831	1.44%
2020/02/12	3	21.40	0	0.00	21.25	3	834	0.36%
2020/02/11	9	21.08	0	0.00	21.00	9	834	1.08%
2020/02/10	3	20.50	0	0.00	20.90	3	838	0.36%
2020/02/07	6	21.20	0	0.00	21.05	6	853	0.70%
2020/02/06	1	21.40	3	21.65	21.65	-2	856	-0.23%
2020/02/04	0	0.00	6	21.60	21.60	-6	848	-0.71%
2020/02/03	4	19.63	12	20.69	21.20	-8	829	-0.96%
2020/01/31	4	20.24	3	20.65	20.55	1	782	0.13%
2020/01/30	5	21.10	2	20.60	20.55	3	773	0.39%
2020/01/20	1	22.85	1	22.85	22.80	0	744	0.00%
2020/01/15	8	23.09	5	23.00	23.00	3	738	0.41%
2020/01/14	7	23.07	6	23.21	23.05	1	732	0.14%
2020/01/10	1	22.95	0	0.00	22.95	1	723	0.14%
2020/01/09	6	23.00	0	0.00	22.95	6	724	0.83%
2020/01/08	10	22.98	3	22.90	22.85	7	723	0.97%
2020/01/07	3	23.25	0	0.00	23.20	3	718	0.42%
2020/01/06	4	23.56	0	0.00	23.50	4	722	0.55%
2020/01/02	5	24.25	5.9	24.18	24.20	-0.9	715	-0.13%
2019/12/31	0	0.00	3	24.10	24.10	-3	715	-0.42%
2019/12/30	6	24.24	5	24.05	24.05	1	713	0.14%
2019/12/27	9	24.32	6	24.20	24.20	3	709	0.42%
2019/12/26	0	0.00	4	24.53	24.25	-4	701	-0.57%
2019/12/25	0	0.00	6	24.15	24.10	-6	698	-0.86%
2019/12/24	3	24.15	3	24.15	24.10	0	702	0.00%
2019/12/23	0	0.00	14	24.71	24.30	-14	704	-1.99%
2019/12/20	4	24.48	3	24.50	24.30	1	699	0.14%
2019/12/19	5	24.51	0	0.00	24.45	5	705	0.71%
2019/12/18	5	24.55	21	24.48	24.70	-16	738	-2.17%
2019/12/17	0	0.00	12	23.75	24.00	-12	700	-1.71%
2019/12/16	0	0.00	6	23.48	23.50	-6	697	-0.86%
2019/12/13	8	23.54	0	0.00	23.40	8	726	1.10%
2019/12/12	14	23.75	13	23.74	23.60	1	725	0.14%
2019/12/09	0	0.00	8	23.41	23.45	-8	699	-1.14%
2019/12/03	3	22.80	0	0.00	22.90	3	716	0.42%
2019/12/02	3	22.85	0	0.00	22.85	3	725	0.41%
2019/11/27	0	0.00	3	23.50	23.40	-3	783	-0.38%
2019/11/26	8	23.20	0	0.00	23.05	8	788	1.02%
2019/11/22	0	0.00	3	23.25	23.25	-3	794	-0.38%
2019/11/21	1	23.10	6	23.18	23.15	-5	794	-0.63%
2019/11/20	3	22.75	0	0.00	22.70	3	776	0.39%
2019/11/19	1	22.95	0	0.00	22.90	1	785	0.13%
2019/11/18	1	22.95	0	0.00	22.90	1	788	0.13%
2019/11/15	9	22.88	0	0.00	22.85	9	792	1.14%
2019/11/14	10	22.65	0	0.00	22.70	10	790	1.26%
2019/11/13	17	22.97	0	0.00	22.95	17	788	2.16%
2019/11/12	9	23.13	1	23.35	23.05	8	787	1.02%
2019/11/11	4	23.55	0	0.00	23.40	4	778	0.51%
2019/11/08	1	23.95	0	0.00	24.20	1	776	0.13%
2019/11/07	4	24.04	0	0.00	24.00	4	778	0.51%
2019/11/06	10	23.90	14	24.29	24.50	-4	776	-0.51%
2019/11/05	0	0.00	3	23.75	23.80	-3	772	-0.39%
2019/11/04	1	23.50	0	0.00	23.40	1	776	0.13%
2019/11/01	3	23.42	0	0.00	23.45	3	782	0.38%
2019/10/30	3	23.55	0	0.00	23.55	3	817	0.37%
2019/10/29	7	23.67	0	0.00	23.60	7	825	0.85%
2019/10/28	8	24.11	8	23.98	23.90	0	865	0.00%
2019/10/23	0	0.00	3	24.35	24.15	-3	912	-0.33%
2019/10/22	1	24.00	3	24.05	23.95	-2	920	-0.22%
2019/10/21	1	23.75	3	23.95	23.95	-2	930	-0.22%
2019/10/18	5	23.81	0	0.00	23.80	5	935	0.53%
2019/10/17	0	0.00	3	24.05	23.85	-3	947	-0.32%
2019/10/16	3	23.70	0	0.00	23.75	3	1,001	0.30%
2019/10/15	0	0.00	6	23.65	23.65	-6	1,021	-0.59%
2019/10/14	12	23.63	0	0.00	23.50	12	1,030	1.16%
2019/10/09	1	23.80	0	0.00	23.75	1	1,029	0.10%
2019/10/08	4	24.14	1	24.20	24.00	3	1,046	0.29%
2019/10/07	7	24.39	0	0.00	24.30	7	1,103	0.63%
2019/10/04	2	24.50	0	0.00	24.55	2	1,198	0.17%
2019/10/01	1	24.70	0	0.00	24.60	1	1,215	0.08%
2019/09/27	4	24.60	2	24.60	24.60	2	1,219	0.16%
2019/09/26	2	24.95	0	0.00	24.90	2	1,223	0.16%
2019/09/25	6	25.23	0	0.00	25.15	6	1,222	0.49%
2019/09/24	4	25.48	0	0.00	25.50	4	1,240	0.32%
2019/09/23	2	25.55	8	25.53	25.65	-6	1,236	-0.49%
2019/09/20	1	25.40	0	0.00	25.10	1	1,197	0.08%
2019/09/19	0	0.00	1	25.15	25.15	-1	1,153	-0.09%
2019/09/18	0	0.00	4	25.21	25.20	-4	1,149	-0.35%
2019/09/17	0	0.00	5	24.45	24.50	-5	1,120	-0.45%
2019/09/16	2	24.85	0	0.00	24.90	2	1,124	0.18%
2019/09/12	5	24.86	5	24.85	24.85	0	1,125	0.00%
2019/09/11	4	24.81	0	0.00	24.80	4	1,133	0.35%
2019/09/10	2	24.80	0	0.00	24.85	2	1,131	0.18%
2019/09/09	9	25.09	6	24.90	24.90	3	1,141	0.26%
2019/09/06	6	25.15	16	25.07	25.05	-10	1,146	-0.87%
2019/09/04	0	0.00	1	25.15	25.00	-1	1,162	-0.09%
2019/09/03	0	0.00	20	25.15	25.00	-20	1,178	-1.70%
2019/09/02	0	0.00	2	25.00	25.00	-2	1,183	-0.17%
2019/08/30	1	25.25	3	25.17	25.00	-2	1,189	-0.17%
2019/08/29	0	0.00	6	24.55	24.65	-6	1,154	-0.52%
2019/08/27	0	0.00	3	24.20	24.15	-3	1,166	-0.26%
2019/08/26	1	23.70	3	23.75	23.65	-2	1,192	-0.17%
2019/08/23	8	24.13	4	24.23	24.20	4	1,198	0.33%
2019/08/22	0	0.00	4	24.54	24.20	-4	1,201	-0.33%
2019/08/21	0	0.00	3	24.15	24.15	-3	1,196	-0.25%
2019/08/20	3	24.00	3	23.80	23.80	0	1,200	0.00%
2019/08/19	1	23.80	0	0.00	23.80	1	1,224	0.08%
2019/08/16	3	23.35	12	23.61	23.70	-9	1,231	-0.73%
2019/08/15	1	22.95	0	0.00	23.00	1	1,231	0.08%
2019/08/14	0	0.00	3	23.35	23.30	-3	1,242	-0.24%
2019/08/13	2	23.15	0	0.00	23.15	2	1,252	0.16%
2019/08/12	10	23.23	8	23.35	23.40	2	1,265	0.16%
2019/08/07	8	23.13	0	0.00	23.00	8	1,280	0.62%
2019/08/06	2	22.50	15	23.08	23.55	-13	1,283	-1.01%
2019/08/05	7	23.75	16	23.57	23.40	-9	1,304	-0.69%
2019/08/02	14	24.05	0	0.00	24.00	14	1,325	1.06%
2019/08/01	8	24.86	0	0.00	24.70	8	1,352	0.59%
2019/07/31	9	25.02	0	0.00	25.15	9	1,358	0.66%
2019/07/30	0	0.00	5	25.85	25.30	-5	1,360	-0.37%
2019/07/29	1	25.35	0	0.00	25.15	1	1,349	0.07%
2019/07/26	0	0.00	5	25.30	25.45	-5	1,381	-0.36%
2019/07/25	0	0.00	3	25.40	25.30	-3	1,373	-0.22%
2019/07/23	0	0.00	20	25.02	25.00	-20	1,386	-1.44%
2019/07/22	0	0.00	2	24.88	24.95	-2	1,420	-0.14%
2019/07/19	10	24.93	0	0.00	24.90	10	1,431	0.70%
2019/07/18	5	25.51	5	25.42	25.15	0	1,472	0.00%
2019/07/17	0	0.00	3	25.15	24.90	-3	1,449	-0.21%
2019/07/16	1	24.75	0	0.00	24.65	1	1,467	0.07%
2019/07/15	1	24.70	0	0.00	24.75	1	1,476	0.07%
2019/07/12	3	24.90	3	24.95	24.85	0	1,514	0.00%
2019/07/11	11	24.81	5	24.90	24.70	6	1,636	0.37%
2019/07/10	15	25.25	3	25.25	25.25	12	1,603	0.75%
2019/07/08	0	0.00	12	26.58	26.55	-12	1,568	-0.77%
2019/07/02	0	0.00	6	26.55	26.45	-6	1,999	-0.30%
2019/07/01	3	26.50	0	0.00	26.45	3	2,009	0.15%
2019/06/26	3	25.45	0	0.00	25.75	3	2,052	0.15%
2019/06/25	7	25.86	1	25.85	25.65	6	2,125	0.28%
2019/06/24	1	26.10	13	26.19	26.30	-12	2,134	-0.56%
2019/06/20	0	0.00	3	26.05	26.10	-3	2,191	-0.14%
2019/06/19	0	0.00	1	25.95	26.00	-1	2,314	-0.04%
2019/06/18	12	25.79	0	0.00	25.75	12	2,441	0.49%
2019/06/17	0	0.00	12	25.65	25.80	-12	2,538	-0.47%
2019/06/14	4	25.19	0	0.00	25.15	4	2,704	0.15%
2019/06/13	17	25.66	11	25.71	25.45	6	2,782	0.22%
2019/06/12	13	25.56	14	25.63	25.70	-1	2,820	-0.04%
2019/06/11	10	24.97	16	25.38	25.60	-6	2,948	-0.20%
2019/06/10	0	0.00	3	25.50	25.25	-3	2,941	-0.10%
2019/06/06	0	0.00	15	25.12	24.95	-15	2,953	-0.51%
2019/06/05	6	25.16	6	25.04	24.95	0	2,954	0.00%
2019/06/04	5	24.75	5	24.70	24.70	0	2,957	0.00%
2019/06/03	24	24.66	5	24.60	24.60	19	2,982	0.64%
2019/05/31	1	25.30	21	25.21	25.15	-20	2,980	-0.67%
2019/05/30	5	25.05	5	24.95	24.90	0	3,020	0.00%
2019/05/29	0	0.00	4	24.70	24.80	-4	3,046	-0.13%
2019/05/28	0	0.00	3	24.80	24.85	-3	3,070	-0.10%
2019/05/27	6	24.42	7	24.56	24.60	-1	3,102	-0.03%
2019/05/24	6	24.65	15	24.42	24.55	-9	3,147	-0.29%
2019/05/23	6	23.75	0	0.00	23.80	6	3,179	0.19%
2019/05/21	5	23.75	9	24.12	24.30	-4	3,476	-0.12%
2019/05/20	2	23.45	0	0.00	23.50	2	3,618	0.06%
2019/05/17	2	23.78	0	0.00	23.60	2	3,687	0.05%
2019/05/16	5	24.34	0	0.00	24.25	5	3,698	0.14%
2019/05/15	0	0.00	4	24.83	24.80	-4	3,717	-0.11%
2019/05/14	8	23.73	8	24.23	24.50	0	3,740	0.00%
2019/05/13	7	24.29	0	0.00	24.05	7	3,837	0.18%
2019/05/10	16	25.34	8	25.66	25.00	8	3,879	0.21%
2019/05/09	8	25.43	10	26.30	25.35	-2	3,865	-0.05%
2019/05/07	1	26.80	0	0.00	26.75	1	3,847	0.03%
2019/05/06	20	26.78	0	0.00	26.60	20	3,879	0.52%
2019/05/03	1	27.20	26	27.49	27.75	-25	3,857	-0.65%
2019/05/02	7	26.84	0	0.00	26.85	7	3,842	0.18%
2019/04/29	2	27.05	0	0.00	26.75	2	3,898	0.05%
2019/04/26	7	27.50	0	0.00	27.35	7	3,912	0.18%
2019/04/25	3	28.15	0	0.00	28.10	3	3,914	0.08%
2019/04/24	3	28.50	6	28.53	28.30	-3	3,914	-0.08%
2019/04/23	0	0.00	2	28.23	28.15	-2	3,880	-0.05%
2019/04/22	3	28.10	13	28.15	28.10	-10	3,878	-0.26%
2019/04/19	4	27.95	0	0.00	27.95	4	3,896	0.10%
2019/04/18	11	27.83	0	0.00	27.65	11	3,995	0.28%
2019/04/17	24	28.48	33	28.81	28.25	-9	4,037	-0.22%
2019/04/16	7	27.80	35	27.98	27.80	-28	4,005	-0.70%
2019/04/15	2	27.53	0	0.00	27.90	2	4,106	0.05%
2019/04/12	24	27.63	2	27.60	27.50	22	4,099	0.54%
2019/04/11	46	28.06	0	0.00	27.85	46	4,074	1.13%
2019/04/10	13	28.70	1	28.70	28.80	12	4,000	0.30%
2019/04/09	31	29.53	56	29.57	28.90	-25	3,968	-0.63%
2019/04/08	20	28.38	6	28.48	28.35	14	3,715	0.38%
2019/04/03	0	0.00	13	27.93	27.95	-13	3,667	-0.35%
2019/03/29	5	27.65	0	0.00	27.75	5	3,617	0.14%
2019/03/28	1	27.70	16	28.05	27.90	-15	3,627	-0.41%
2019/03/27	1	27.50	0	0.00	27.45	1	3,592	0.03%
2019/03/26	11	27.60	0	0.00	27.60	11	3,642	0.30%
2019/03/25	1	27.80	0	0.00	27.40	1	3,670	0.03%
2019/03/22	13	28.94	3	29.60	28.40	10	3,676	0.27%
2019/03/21	9	28.70	35	28.80	28.85	-26	3,572	-0.73%
2019/03/20	25	28.46	5	28.59	28.30	20	3,471	0.58%
2019/03/19	17	28.68	16	28.62	28.25	1	3,457	0.03%
2019/03/18	0	0.00	13	28.23	28.10	-13	3,387	-0.38%
2019/03/15	4	27.59	1	27.45	27.40	3	3,381	0.09%
2019/03/14	39	27.97	50	27.75	27.80	-11	3,480	-0.32%
2019/03/11	7	26.76	0	0.00	26.55	7	3,649	0.19%
2019/03/08	3	26.40	0	0.00	26.70	3	3,831	0.08%
2019/03/07	11	27.17	0	0.00	26.95	11	3,885	0.28%
2019/03/06	3	27.55	0	0.00	27.65	3	3,936	0.08%
2019/03/05	5	27.67	19	27.66	27.85	-14	3,999	-0.35%
2019/03/04	15	27.21	4.1	27.59	27.25	10.9	4,187	0.26%
2019/02/27	8	27.23	5	27.20	27.20	3	4,200	0.07%
2019/02/26	4	27.73	0	0.00	27.50	4	4,250	0.09%
2019/02/25	3	28.00	8	28.04	27.95	-5	4,521	-0.11%
2019/02/22	4	27.91	3	27.87	27.95	1	4,524	0.02%
2019/02/21	23	28.28	30	28.14	28.00	-7	4,527	-0.15%
2019/02/20	6	27.48	1	27.35	27.30	5	4,326	0.12%
2019/02/19	13	28.03	7	27.99	27.60	6	4,507	0.13%
2019/02/18	3	27.02	8	27.63	27.90	-5	4,475	-0.11%
2019/02/14	8	27.53	3	27.75	27.30	5	4,490	0.11%
2019/02/13	3	27.30	1	27.45	27.45	2	4,505	0.04%
2019/02/12	8	27.83	15	27.89	27.60	-7	4,515	-0.16%
2019/02/11	9	26.67	19	26.63	27.30	-10	4,541	-0.22%
2019/01/30	2	26.35	0	0.00	26.10	2	4,660	0.04%
2019/01/29	10	26.30	0	0.00	26.30	10	4,885	0.20%
2019/01/28	3	26.55	13	26.62	26.55	-10	5,048	-0.20%
2019/01/25	16	26.42	3	26.70	26.30	13	5,320	0.24%
2019/01/24	4	26.30	5	26.40	26.20	-1	5,390	-0.02%
2019/01/23	7	26.48	0	0.00	26.35	7	5,474	0.13%
2019/01/22	3	26.20	55	26.41	26.85	-52	5,552	-0.94%
2019/01/21	45	26.58	0	0.00	26.35	45	5,834	0.77%
2019/01/18	0	0.00	10	26.35	26.55	-10	5,995	-0.17%
2019/01/17	3	26.60	2	26.70	26.05	1	6,133	0.02%
2019/01/14	1	25.70	0	0.00	25.70	1	6,601	0.02%
2019/01/11	3	26.75	0	0.00	26.15	3	6,606	0.05%
2019/01/10	3	27.10	12	27.53	27.10	-9	6,564	-0.14%
2019/01/09	14	26.94	2	26.60	26.95	12	6,476	0.19%
2019/01/08	5	26.23	9	26.59	26.45	-4	6,428	-0.06%
2019/01/07	0	0.00	16	25.49	26.05	-16	6,372	-0.25%
2019/01/04	6	23.73	7	23.91	24.20	-1	6,355	-0.02%
2019/01/03	4	24.43	3	24.85	24.20	1	6,388	0.02%
2019/01/02	6	24.58	0	0.00	24.55	6	6,434	0.09%
2018/12/28	3	24.60	1	24.75	24.70	2	6,468	0.03%
2018/12/27	1	24.85	1	24.90	24.75	0	6,569	0.00%
2018/12/26	0	0.00	3	25.30	24.35	-3	6,593	-0.05%
2018/12/25	6	24.75	0	0.00	24.75	6	6,622	0.09%
2018/12/24	2	25.13	3	25.30	25.25	-1	6,667	-0.01%
2018/12/21	0	0.00	6	25.00	25.15	-6	6,689	-0.09%
2018/12/20	3	25.35	6	25.35	24.95	-3	6,682	-0.04%
2018/12/19	231	26.32	232	26.09	25.50	-1	6,663	-0.02%	大買/大賣/
2018/12/18	5	26.31	1	26.50	26.00	4	6,619	0.06%
2018/12/17	0	0.00	5	26.80	26.80	-5	6,612	-0.08%
2018/12/14	6	26.88	0	0.00	26.85	6	6,593	0.09%
2018/12/13	12	27.53	0	0.00	27.25	12	6,581	0.18%
2018/12/12	15	27.53	3	27.75	27.70	12	6,589	0.18%
2018/12/11	2	26.93	14	26.98	27.25	-12	6,523	-0.18%
2018/12/10	10	26.39	0	0.00	26.35	10	6,441	0.16%
2018/12/07	4	27.54	4	27.61	27.35	0	6,387	0.00%
2018/12/06	9	26.50	10	26.67	26.80	-1	6,273	-0.02%
2018/12/05	5	26.65	10	27.55	27.80	-5	6,196	-0.08%
2018/12/04	84	27.38	66	27.50	27.50	18	6,167	0.29%
2018/12/03	131	28.48	132	28.62	28.20	-1	6,179	-0.02%	大買/大賣/
2018/11/30	1	26.40	10	26.96	27.20	-9	6,018	-0.15%
2018/11/29	16	26.43	7	27.17	26.25	9	5,961	0.15%
2018/11/28	3	26.35	7	26.68	26.70	-4	5,913	-0.07%
2018/11/27	37	26.45	50	26.51	26.95	-13	5,885	-0.22%
2018/11/26	3	25.00	5	25.30	25.35	-2	5,660	-0.04%
2018/11/23	10	25.25	3	25.90	24.95	7	5,664	0.12%
2018/11/22	132	26.01	113	26.25	25.45	19	5,615	0.34%	大買/大賣/
2018/11/21	131	25.45	129	25.53	25.25	2	5,346	0.04%	大買/大賣/
2018/11/20	5	25.36	4	25.28	25.20	1	5,341	0.02%
2018/11/19	66	25.30	66	25.45	25.35	0	5,317	0.00%
2018/11/16	8	25.53	7	25.54	25.10	1	5,284	0.02%
2018/11/15	18	24.21	21	24.52	24.90	-3	5,125	-0.06%
2018/11/14	6	24.03	24	24.56	24.70	-18	5,058	-0.36%
2018/11/13	6	23.50	15	23.55	24.00	-9	5,101	-0.18%
2018/11/12	9	23.70	1	23.65	23.75	8	5,127	0.16%
2018/11/09	5	24.39	2	24.25	24.25	3	5,171	0.06%
2018/11/08	12	24.73	2	24.90	24.40	10	5,254	0.19%
2018/11/07	6	24.85	6	24.95	24.85	0	5,178	0.00%
2018/11/06	12	24.47	19	24.75	24.30	-7	5,222	-0.13%
2018/11/05	23	24.58	30	24.42	24.30	-7	5,064	-0.14%
2018/11/02	37	23.95	36	24.07	25.05	1	4,931	0.02%
2018/11/01	10	22.89	7	23.32	22.80	3	4,761	0.06%
2018/10/31	4	22.60	7	22.79	22.70	-3	4,703	-0.06%
2018/10/30	7	22.21	10	22.22	21.85	-3	4,709	-0.06%
2018/10/29	41	23.31	29	23.13	22.85	12	4,669	0.26%
2018/10/26	9	22.23	21	22.28	22.45	-12	4,479	-0.27%
2018/10/25	7	21.94	64.2	22.31	22.00	-57.2	4,518	-1.27%
2018/10/24	17	22.99	11	23.32	23.10	6	4,463	0.13%
2018/10/23	44	23.17	63	23.27	23.50	-19	4,403	-0.43%
2018/10/22	11	21.81	7	21.98	22.30	4	4,511	0.09%
2018/10/19	3	20.60	12	20.84	21.45	-9	4,600	-0.20%
2018/10/18	6	21.35	0	0.00	21.25	6	4,883	0.12%
2018/10/17	7	21.84	7	21.76	21.65	0	4,936	0.00%
2018/10/16	8	21.61	13	21.77	21.55	-5	5,091	-0.10%
2018/10/15	9	21.05	21	21.07	21.30	-12	5,373	-0.22%
2018/10/12	20	19.65	19	20.13	20.30	1	5,445	0.02%
2018/10/11	3	20.47	0	0.00	20.40	3	5,491	0.05%
2018/10/09	3	23.45	2	23.20	22.65	1	5,574	0.02%
2018/10/08	4	23.54	3	23.85	23.50	1	5,708	0.02%
2018/10/05	5	24.81	23	23.81	23.55	-18	5,847	-0.31%
2018/10/04	11	26.05	0	0.00	25.90	11	6,304	0.17%
2018/10/03	14	26.86	0	0.00	26.55	14	6,545	0.21%
2018/10/02	3	27.80	3	28.45	27.55	0	6,785	0.00%
2018/10/01	0	0.00	6	27.53	27.65	-6	6,854	-0.09%
2018/09/28	4	27.31	0	0.00	27.25	4	7,003	0.06%
2018/09/27	4	27.60	0	0.00	27.45	4	7,135	0.06%
2018/09/26	3	27.65	5	28.08	27.70	-2	7,275	-0.03%
2018/09/25	5	27.25	9	27.63	27.70	-4	7,520	-0.05%
2018/09/21	2	26.30	11	27.19	27.35	-9	7,696	-0.12%
2018/09/20	4	26.98	0	0.00	26.70	4	8,115	0.05%
2018/09/19	3	27.40	3	27.70	27.40	0	8,271	0.00%
2018/09/18	9	27.18	4	27.30	27.30	5	8,443	0.06%
2018/09/17	5	28.08	2	28.40	28.10	3	8,715	0.03%
2018/09/14	3	28.38	6	28.62	28.60	-3	8,941	-0.03%
2018/09/13	4.1	27.97	3	28.25	27.90	1.1	9,114	0.01%
2018/09/12	2	27.35	5	27.54	27.90	-3	9,340	-0.03%
2018/09/11	3	27.25	2	27.75	27.60	1	9,840	0.01%
2018/09/10	11	27.64	9	27.72	27.05	2	10,147	0.02%
2018/09/07	9	29.04	2	28.90	28.90	7	10,538	0.07%
2018/09/06	2	30.10	4	30.25	30.05	-2	11,428	-0.02%
2018/09/05	2	30.85	0	0.00	30.80	2	12,342	0.02%
2018/09/04	0	0.00	5	31.00	31.25	-5	13,179	-0.04%
2018/09/03	10	30.87	0	0.00	30.55	10	13,777	0.07%
2018/08/31	5	31.56	0	0.00	31.65	5	13,931	0.04%
2018/08/30	2	32.58	3	32.38	32.15	-1	14,010	-0.01%
2018/08/29	0	0.00	1	32.05	32.10	-1	14,268	-0.01%
2018/08/28	0	0.00	4	32.30	32.00	-4	14,420	-0.03%
2018/08/27	3	32.05	7	31.99	32.15	-4	14,443	-0.03%
2018/08/24	8	31.23	2	30.85	31.35	6	14,439	0.04%
2018/08/23	0	0.00	2	32.10	31.80	-2	14,508	-0.01%
2018/08/22	8	32.47	0	0.00	32.15	8	14,615	0.05%
2018/08/21	1	31.80	5	32.04	32.25	-4	14,934	-0.03%
2018/08/20	8	31.86	10	31.10	31.35	-2	14,923	-0.01%
2018/08/17	5	33.25	1	33.30	33.20	4	14,864	0.03%
2018/08/16	3	33.35	18	33.43	33.55	-15	14,969	-0.10%
2018/08/15	9	33.67	10	33.36	33.00	-1	14,918	-0.01%
2018/08/14	3	35.65	2	35.40	35.40	1	14,844	0.01%
2018/08/13	146	35.45	117	35.51	35.00	29	14,854	0.20%	大買/大賣/
2018/08/10	16	39.07	13	39.37	38.75	3	14,656	0.02%
2018/08/09	0.1	38.65	5	38.85	38.85	-4.9	14,633	-0.03%
2018/08/08	13	39.22	11	39.47	38.80	2	14,628	0.01%
2018/08/07	4	38.55	3	39.00	38.70	1	14,548	0.01%
2018/08/06	0	0.00	8	38.88	38.95	-8	14,563	-0.05%
2018/08/03	7	38.62	11	38.51	38.20	-4	14,635	-0.03%
2018/08/02	7	38.83	27	38.70	38.70	-20	14,824	-0.13%
2018/08/01	38	40.04	15	40.44	39.55	23	14,901	0.15%
2018/07/31	16	39.58	25	39.58	40.05	-9	14,748	-0.06%
2018/07/30	26	39.58	16	39.38	38.80	10	14,673	0.07%
2018/07/27	844	40.38	896	40.53	39.70	-52	14,513	-0.36%	大買/大賣/
2018/07/26	6	39.09	9	38.92	39.30	-3	14,185	-0.02%
2018/07/25	843	39.80	852	40.02	39.10	-9	14,097	-0.06%	大買/大賣/
2018/07/24	2	38.05	2	38.40	38.20	0	13,852	0.00%
2018/07/23	3	38.42	2	38.93	38.30	1	14,002	0.01%
2018/07/20	25	38.80	35	38.82	39.15	-10	13,972	-0.07%
2018/07/19	189	37.98	190	38.18	37.70	-1	13,682	-0.01%	大買/大賣/
2018/07/18	27	38.42	23	37.62	37.10	4	13,621	0.03%
2018/07/17	13	39.28	18	39.37	38.80	-5	13,543	-0.04%
2018/07/16	21	39.35	14	39.70	38.80	7	13,504	0.05%
2018/07/13	10	39.02	15	39.30	38.80	-5	13,417	-0.04%
2018/07/12	305	39.89	309	40.10	39.20	-4	13,485	-0.03%	大買/大賣/
2018/07/11	45	37.94	30	38.20	37.45	15	13,190	0.11%
2018/07/10	12	37.46	16	37.69	38.10	-4	13,142	-0.03%
2018/07/09	8	35.63	28	35.87	37.35	-20	13,278	-0.15%
2018/07/06	17	35.26	18	36.02	36.20	-1	13,574	-0.01%
2018/07/05	30	36.79	12	36.20	35.05	18	13,466	0.13%
2018/07/04	13	37.32	9	37.34	37.30	4	13,335	0.03%
2018/07/03	28	38.74	47	38.76	37.30	-19	13,182	-0.14%
2018/07/02	24	39.67	17	40.00	38.90	7	12,933	0.05%
2018/06/29	363	40.86	372	40.87	40.20	-9	12,745	-0.07%	大買/大賣/
2018/06/28	47	38.29	23	38.43	38.50	24	12,290	0.20%
2018/06/27	65	38.45	41	38.38	37.65	24	12,126	0.20%
2018/06/26	34	38.38	64	38.13	38.65	-30	12,018	-0.25%
2018/06/25	23	38.38	39	38.72	37.15	-16	11,715	-0.14%
2018/06/22	12	38.68	48	38.67	38.50	-36	11,498	-0.31%
2018/06/21	23	40.26	22	40.26	39.70	1	11,318	0.01%
2018/06/20	66	41.34	75	40.91	39.70	-9	11,111	-0.08%
2018/06/19	26	42.80	28	42.58	40.65	-2	10,610	-0.02%
2018/06/15	68	43.48	30	43.17	43.10	38	10,274	0.37%
2018/06/14	356	43.68	356	43.76	43.60	0	9,805	0.00%	大買/大賣/
2018/06/13	49	42.14	15	41.44	40.85	34	8,869	0.38%
2018/06/12	56	38.54	60	38.83	39.75	-4	7,970	-0.05%
2018/06/11	22	35.61	66	35.78	36.15	-44	7,313	-0.60%
2018/06/08	25	33.44	23	33.82	32.90	2	6,705	0.03%
2018/06/07	7	32.66	0	0.00	32.50	7	6,570	0.11%
2018/06/06	24	33.72	30	34.09	33.25	-6	6,514	-0.09%
2018/06/05	39	32.79	11	32.84	33.00	28	6,352	0.44%
2018/06/04	6	32.20	2	32.50	31.95	4	6,444	0.06%
2018/06/01	0	0.00	3	32.20	32.00	-3	6,408	-0.05%
2018/05/31	6	31.90	8	32.16	31.85	-2	6,387	-0.03%
2018/05/30	25	32.12	19	31.97	31.85	6	6,307	0.10%
2018/05/29	38	33.25	26	33.43	33.25	12	6,198	0.19%
2018/05/28	3	31.83	2	32.15	32.05	1	5,829	0.02%
2018/05/25	21	31.90	8	32.14	31.70	13	5,870	0.22%
2018/05/24	20	31.96	21	32.25	32.00	-1	5,830	-0.02%
2018/05/23	0	0.00	1	31.80	31.45	-1	5,710	-0.02%
2018/05/22	19	31.62	4	31.53	31.30	15	5,713	0.26%
2018/05/21	16	30.99	7	31.39	31.55	9	5,711	0.16%
2018/05/18	4	30.60	4	31.11	30.35	0	5,684	0.00%
2018/05/17	10	31.11	22	31.45	30.85	-12	5,762	-0.21%
2018/05/16	5	30.94	0	0.00	30.85	5	5,748	0.09%
2018/05/15	11	30.70	10	30.94	31.10	1	5,771	0.02%
2018/05/14	12	31.31	9	31.20	31.05	3	5,885	0.05%
2018/05/11	35	32.45	43	32.67	31.85	-8	5,887	-0.14%
2018/05/10	16	32.72	8	32.73	33.15	8	5,914	0.14%
2018/05/09	7	32.05	8	32.19	32.30	-1	5,755	-0.02%
2018/05/08	5	31.47	5	31.81	31.20	0	5,597	0.00%
2018/05/07	4	30.95	7	31.24	31.00	-3	5,581	-0.05%
2018/05/04	1	30.60	0	0.00	30.40	1	5,602	0.02%
2018/05/03	1	31.20	1	30.85	30.70	0	5,605	0.00%
2018/05/02	1	31.50	22	31.44	31.10	-21	5,658	-0.37%
2018/04/30	4	30.60	2	31.00	31.50	2	5,726	0.03%
2018/04/27	25	31.43	21	31.44	31.15	4	5,707	0.07%
2018/04/26	30	31.08	21	31.12	30.90	9	5,552	0.16%
2018/04/24	1	29.50	3	29.85	29.75	-2	5,608	-0.04%
2018/04/23	4	31.15	1	31.75	30.65	3	5,657	0.05%
2018/04/20	4	32.15	16	32.04	31.50	-12	5,674	-0.21%
2018/04/19	10	31.87	7	31.75	31.85	3	5,696	0.05%
2018/04/18	14	32.74	7	32.84	32.45	7	5,982	0.12%
2018/04/17	14	33.03	68	32.96	32.50	-54	5,986	-0.90%
2018/04/16	115	32.03	120	32.08	32.55	-5	5,902	-0.08%	大買/大賣/
2018/04/13	88	31.93	24	32.35	31.50	64	5,951	1.08%
2018/04/12	8	31.29	91	31.13	31.45	-83	5,909	-1.40%
2018/04/11	4	29.30	4	29.68	28.85	0	5,857	0.00%
2018/04/10	0	0.00	2	28.85	28.65	-2	6,519	-0.03%
2018/04/09	2	28.25	0	0.00	28.20	2	6,672	0.03%
2018/04/03	2	28.25	0	0.00	28.50	2	6,718	0.03%
2018/04/02	2	28.60	0	0.00	28.65	2	6,756	0.03%
2018/03/29	9	29.71	4	29.88	29.35	5	7,252	0.07%
2018/03/27	1	29.35	2	29.50	29.30	-1	7,362	-0.01%
2018/03/26	2	28.25	2	28.75	28.90	0	7,464	0.00%
2018/03/23	4	28.30	0	0.00	28.45	4	7,555	0.05%
2018/03/22	3	29.70	0	0.00	29.25	3	7,745	0.04%
2018/03/21	5	30.10	0	0.00	30.00	5	7,916	0.06%
2018/03/20	3	29.85	0.6	29.85	29.85	2.4	8,078	0.03%
2018/03/19	144	30.50	145	30.67	30.30	-1	8,252	-0.01%	大買/大賣/
2018/03/16	3	30.32	1	30.05	30.05	2	8,570	0.02%
2018/03/15	13	31.03	44	31.32	30.60	-31	9,211	-0.34%
2018/03/14	2	29.75	4	29.88	29.75	-2	9,552	-0.02%
2018/03/13	9	29.88	2	29.80	29.70	7	9,736	0.07%
2018/03/12	8	29.48	3	29.30	29.30	5	9,907	0.05%
2018/03/09	40	30.03	25	29.80	29.80	15	10,108	0.15%
2018/03/08	35	30.37	26	29.59	30.50	9	10,543	0.09%
2018/03/07	4	27.80	0	0.00	27.75	4	10,465	0.04%
2018/03/06	2	28.20	0	0.00	28.10	2	10,696	0.02%
2018/03/05	3	28.13	0	0.00	28.00	3	11,553	0.03%
2018/03/02	4	28.75	0	0.00	28.80	4	11,789	0.03%
2018/03/01	0	0.00	2	29.50	29.25	-2	11,835	-0.02%
2018/02/27	134	29.72	86	29.75	29.55	48	11,978	0.40%	大買/
2018/02/26	5	28.98	0	0.00	28.80	5	11,916	0.04%
2018/02/23	0	0.00	2	29.50	29.30	-2	11,915	-0.02%
2018/02/22	4	28.83	3	29.02	28.85	1	11,953	0.01%
2018/02/21	0	0.00	4	28.40	28.65	-4	11,949	-0.03%
2018/02/12	3	27.35	0	0.00	27.35	3	11,930	0.03%
2018/02/09	3	26.67	3	27.10	27.40	0	11,943	0.00%
2018/02/08	4	28.83	0	0.00	28.75	4	11,852	0.03%
2018/02/07	4	29.85	2	30.40	29.45	2	11,837	0.02%
2018/02/06	50	30.05	37	29.72	29.25	13	11,827	0.11%
2018/02/05	5	32.10	4	32.33	32.45	1	11,732	0.01%
2018/02/02	127	33.61	131	33.61	33.25	-4	11,737	-0.03%	大買/大賣/
2018/02/01	4	32.78	3	33.23	32.65	1	11,599	0.01%
2018/01/31	2	31.70	2	32.15	31.90	0	11,546	0.00%
2018/01/30	1	33.25	0	0.00	32.50	1	11,546	0.01%
2018/01/29	61	33.53	56	33.72	33.40	5	11,621	0.04%
2018/01/25	4	33.33	4	33.78	32.70	0	11,573	0.00%
2018/01/24	8	33.36	6	33.28	33.05	2	11,526	0.02%
2018/01/23	7	32.75	0	0.00	32.60	7	11,608	0.06%
2018/01/22	0	0.00	2	33.30	33.15	-2	11,601	-0.02%
2018/01/19	4	32.81	2	33.03	32.80	2	11,625	0.02%
2018/01/18	0	0.00	6	34.49	33.65	-6	11,535	-0.05%
2018/01/17	10	34.64	5	34.69	34.35	5	11,786	0.04%
2018/01/16	5	34.56	15	34.84	34.70	-10	11,960	-0.08%
2018/01/15	6	34.33	4	34.65	34.60	2	11,900	0.02%
2018/01/12	32	34.52	21	34.72	35.00	11	11,863	0.09%
2018/01/11	6	33.32	2	32.85	33.25	4	11,504	0.03%
2018/01/10	6	34.83	2	34.58	34.65	4	11,288	0.04%
2018/01/09	11	35.19	10	35.13	35.00	1	11,153	0.01%
2018/01/08	14	35.78	14	35.82	34.80	0	10,902	0.00%
2018/01/05	20	35.48	15	35.59	35.60	5	10,554	0.05%
2018/01/04	5	35.59	29	35.77	36.30	-24	10,290	-0.23%
2018/01/03	7	32.51	29	32.89	33.00	-22	9,638	-0.23%
2018/01/02	2	31.70	7	31.98	32.05	-5	9,507	-0.05%

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

凱基-松山券商分點個股進出
凱基-松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-松山 券商分點個股進出 凱基-松山 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-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析