華晶科 (3059)-國票券商分點個股進出

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
39.25
漲跌
▲1.45
漲幅
+3.84%
成交量
10,624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－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	23.6	38.60	12.5	39.77	39.25	11	6,356	0.17%
2024/05/06	13.5	38.15	0.1	38.27	37.80	13.4	6,278	0.21%
2024/05/03	16.1	38.56	27	38.01	37.85	-10.9	6,275	-0.17%
2024/05/02	1	38.80	13	38.43	38.55	-12	6,282	-0.19%
2024/04/30	14	39.24	5	39.00	39.00	9	6,348	0.14%
2024/04/29	7	39.69	3.6	39.40	39.20	3.4	6,623	0.05%
2024/04/26	1.6	40.07	69.1	39.58	39.05	-67.5	6,681	-1.01%
2024/04/25	47.1	39.88	15.3	39.97	39.85	31.8	6,618	0.48%
2024/04/24	16	39.22	7.4	38.90	38.95	8.7	6,450	0.13%
2024/04/23	16.3	38.51	15.4	38.63	38.55	0.9	6,397	0.01%
2024/04/22	13.1	37.65	26.8	37.05	36.40	-13.7	6,264	-0.22%
2024/04/19	11	37.45	28.4	37.44	37.35	-17.4	6,234	-0.28%
2024/04/18	6.3	38.83	14.3	38.48	38.35	-8	6,169	-0.13%
2024/04/17	10.9	39.09	27.1	39.08	38.85	-16.2	6,116	-0.27%
2024/04/16	21.1	38.23	99.5	38.40	38.20	-78.4	6,052	-1.29%
2024/04/15	41.5	41.29	45.1	41.69	40.80	-3.6	5,861	-0.06%
2024/04/12	13.1	40.58	39.6	40.66	41.00	-26.5	5,497	-0.48%
2024/04/11	19.5	40.02	106.2	40.09	39.90	-86.7	5,308	-1.63%	大賣/
2024/04/10	43.4	40.52	19.2	40.70	41.20	24.2	5,181	0.47%
2024/04/09	14.2	39.54	69.2	39.46	38.85	-55.1	4,761	-1.16%
2024/04/08	72.2	39.46	65.3	39.41	40.05	6.9	4,682	0.15%
2024/04/03	10.6	37.73	7.1	38.09	37.75	3.5	4,277	0.08%
2024/04/02	6.1	39.10	33.8	38.49	38.55	-27.8	4,216	-0.66%
2024/04/01	126.4	38.24	25	37.52	38.80	101.4	4,059	2.50%	大買/鉅額交易
2024/03/29	20	36.15	25.8	36.04	35.95	-5.8	3,804	-0.15%
2024/03/28	35	36.57	21.6	36.49	36.30	13.4	3,782	0.35%
2024/03/27	27	36.69	34.2	36.66	36.85	-7.3	3,742	-0.19%
2024/03/26	79.2	37.42	53.3	36.55	36.25	25.9	3,686	0.70%
2024/03/25	334.8	39.19	210.3	39.12	38.70	124.5	3,401	3.66%	大買/大賣/鉅額交易
2024/03/22	29.3	35.71	16.8	36.23	36.15	12.5	2,694	0.47%
2024/03/21	18	35.05	28.2	34.97	35.15	-10.2	2,590	-0.39%
2024/03/20	29.7	34.80	21.4	34.81	35.55	8.4	2,564	0.33%
2024/03/19	29	33.82	25.7	34.26	34.75	3.3	2,453	0.14%
2024/03/18	0	0.00	2.7	33.28	33.40	-2.7	2,379	-0.11%
2024/03/15	0	0.00	0	33.45	33.15	0	2,407	0.00%
2024/03/14	12	33.26	55	33.34	33.25	-43	2,513	-1.71%
2024/03/13	13	33.58	24.5	33.39	33.25	-11.5	2,556	-0.45%
2024/03/12	26	34.01	3	34.10	34.10	23	2,735	0.84%
2024/03/11	18	33.43	15.6	33.65	33.70	2.4	2,773	0.08%
2024/03/08	53.6	33.86	23	33.75	33.60	30.6	2,799	1.09%
2024/03/07	31	34.22	40.3	34.08	34.00	-9.3	2,861	-0.32%
2024/03/06	5.1	34.75	0	34.80	34.55	5.1	2,920	0.17%
2024/03/05	15	35.15	10.6	35.02	35.00	4.4	3,067	0.14%
2024/03/04	30.6	35.00	23	35.31	35.20	7.6	3,113	0.24%
2024/02/29	10	35.03	32.6	34.87	34.80	-22.6	3,282	-0.69%
2024/02/27	0.5	35.60	2.6	35.19	34.95	-2.1	3,394	-0.06%
2024/02/26	1.1	35.16	0	0.00	35.15	1.1	3,785	0.03%
2024/02/23	10	35.30	3.7	35.52	34.90	6.3	4,309	0.15%
2024/02/22	34	35.74	10	35.60	35.60	24	4,922	0.49%
2024/02/21	10	35.50	8	35.61	35.60	2	5,329	0.04%
2024/02/20	11	35.89	4.2	35.69	35.65	6.8	5,366	0.13%
2024/02/15	0	0.00	1.3	35.27	35.25	-1.3	5,490	-0.02%
2024/02/05	2	35.80	51.4	36.21	36.40	-49.4	5,467	-0.90%
2024/02/02	8	36.66	36.7	36.91	36.15	-28.7	5,454	-0.53%
2024/02/01	6	36.48	7	36.47	36.45	-1	5,438	-0.02%
2024/01/31	15	36.70	3	36.70	36.65	12	5,429	0.22%
2024/01/30	11	37.24	11.8	37.07	37.00	-0.8	5,417	-0.02%
2024/01/29	12.4	37.16	10	37.83	37.40	2.4	5,413	0.04%
2024/01/26	53	36.71	40.4	36.45	36.45	12.6	5,328	0.24%
2024/01/25	16.4	37.10	15.6	37.21	37.10	0.8	5,300	0.02%
2024/01/24	19.6	37.49	41.1	37.49	37.25	-21.5	5,273	-0.41%
2024/01/23	50.1	37.49	36.1	37.80	37.65	14	5,189	0.27%
2024/01/22	12	35.92	3	35.93	36.30	9	4,889	0.18%
2024/01/19	55	34.88	58	35.14	35.30	-3	4,931	-0.06%
2024/01/18	3.2	34.76	5.8	35.02	35.00	-2.7	4,913	-0.05%
2024/01/17	23.5	35.43	3	35.45	35.20	20.5	4,917	0.42%
2024/01/15	1	34.45	2	34.85	35.05	-1	4,848	-0.02%
2024/01/12	3	34.63	1	34.80	34.30	2	4,855	0.04%
2024/01/11	23	34.62	10.3	34.80	34.85	12.7	4,935	0.26%
2024/01/10	9	34.95	7.8	34.71	34.50	1.2	4,935	0.02%
2024/01/09	5	35.30	8.8	35.71	35.15	-3.8	4,924	-0.08%
2024/01/08	0.5	36.92	1.4	36.33	36.05	-0.9	4,910	-0.02%
2024/01/05	0.1	37.25	7.8	36.84	36.75	-7.7	4,977	-0.16%
2024/01/04	0.8	37.84	2.1	37.58	37.15	-1.3	4,965	-0.03%
2024/01/03	2.2	37.79	3.9	37.78	37.60	-1.7	4,957	-0.03%
2024/01/02	2.1	38.25	10	38.15	38.00	-7.9	4,958	-0.16%
2023/12/29	5	37.25	2	37.40	37.35	3	4,969	0.06%
2023/12/28	15	37.53	21.1	37.55	37.40	-6.1	4,963	-0.12%
2023/12/27	0.8	37.45	1.6	37.56	37.75	-0.8	4,958	-0.02%
2023/12/26	0.9	37.13	7.3	37.18	37.30	-6.3	4,940	-0.13%
2023/12/25	54.3	37.06	47.3	36.80	36.65	7	4,933	0.14%
2023/12/22	2.2	37.47	0.5	37.72	37.15	1.7	4,922	0.03%
2023/12/21	3.5	37.71	0.8	37.66	37.75	2.7	4,912	0.05%
2023/12/20	5.5	37.36	1.2	37.62	37.60	4.3	4,897	0.09%
2023/12/19	0.1	36.80	6.5	36.55	36.90	-6.5	4,886	-0.13%
2023/12/18	0.9	37.73	1.2	37.70	37.20	-0.3	4,860	-0.01%
2023/12/15	14	37.35	14.2	37.04	36.95	-0.2	4,800	0.00%
2023/12/14	2.2	37.36	18.2	37.60	37.60	-16.1	4,794	-0.34%
2023/12/13	12.1	37.43	20	37.10	37.00	-7.9	4,792	-0.17%
2023/12/12	8	37.26	0.8	37.39	37.10	7.2	4,777	0.15%
2023/12/11	6.1	37.39	2.8	37.68	37.00	3.3	4,752	0.07%
2023/12/08	33.6	38.18	32.1	38.34	38.35	1.5	4,657	0.03%
2023/12/07	23.8	38.70	30.2	38.94	38.20	-6.4	4,607	-0.14%
2023/12/06	7.2	38.14	1.5	38.10	38.15	5.8	4,425	0.13%
2023/12/05	2	37.85	3.1	37.94	38.10	-1.1	4,385	-0.02%
2023/12/04	8.2	38.63	5.8	38.66	38.30	2.3	4,366	0.05%
2023/12/01	14	38.91	147.3	38.72	38.55	-133.3	4,323	-3.08%	大賣/鉅額交易
2023/11/30	196.3	39.88	59.8	39.35	39.35	136.5	4,302	3.17%	大買/鉅額交易
2023/11/29	4.3	39.62	12.8	39.56	39.40	-8.6	4,168	-0.21%
2023/11/28	13.1	39.51	1.5	39.47	39.60	11.7	4,253	0.27%
2023/11/27	6.7	39.49	2.2	39.45	39.00	4.6	4,259	0.11%
2023/11/24	5	39.35	26	39.68	39.75	-21	4,131	-0.51%
2023/11/22	122.2	40.55	41.6	40.49	40.80	80.6	3,603	2.24%	大買/
2023/11/21	15.5	38.94	19.6	39.37	38.30	-4.1	3,074	-0.13%
2023/11/20	10.6	38.20	56.5	38.12	39.25	-46	2,440	-1.88%
2023/11/17	2.4	35.57	12.5	35.80	35.70	-10.2	2,038	-0.50%
2023/11/16	4	35.25	4.4	35.32	35.35	-0.4	1,992	-0.02%
2023/11/15	0.2	34.53	4	34.65	34.65	-3.8	1,896	-0.20%
2023/11/14	1	34.31	3	34.20	33.90	-2	1,860	-0.11%
2023/11/13	0	33.50	0	0.00	33.65	0	1,832	0.00%
2023/11/10	4	33.28	0.8	33.47	33.10	3.2	1,830	0.18%
2023/11/09	4	33.50	1.1	33.48	33.45	2.9	1,825	0.16%
2023/11/08	0	0.00	5.1	33.85	33.70	-5.1	1,848	-0.28%
2023/11/07	1	33.95	5.5	33.91	33.90	-4.5	1,854	-0.24%
2023/11/06	0.3	34.09	2.2	34.19	34.10	-1.9	1,870	-0.10%
2023/11/03	10.4	34.00	0	0.00	33.75	10.4	1,861	0.56%
2023/11/02	6	33.85	0	33.85	33.80	6	1,864	0.32%
2023/11/01	8	33.49	6.1	33.56	33.50	1.9	1,864	0.10%
2023/10/31	13.1	34.08	6.2	33.73	33.65	6.9	1,854	0.37%
2023/10/30	5.2	34.00	8.8	33.98	34.10	-3.6	1,866	-0.19%
2023/10/27	6.8	34.68	15	34.87	33.95	-8.2	1,873	-0.44%
2023/10/26	0	0.00	1.2	34.18	33.60	-1.2	1,795	-0.07%
2023/10/25	1.2	34.43	0	34.45	34.55	1.2	1,826	0.06%
2023/10/24	0	33.73	0.1	33.79	33.75	-0.1	1,915	0.00%
2023/10/23	0.1	33.80	0	0.00	33.60	0.1	2,276	0.00%
2023/10/20	6	33.73	7.3	33.86	33.75	-1.3	2,335	-0.06%
2023/10/19	3.3	34.55	0.3	33.52	34.30	3	2,331	0.13%
2023/10/18	0.3	33.70	0	0.00	33.65	0.3	2,233	0.01%
2023/10/17	5	33.83	5.1	33.60	33.60	-0.1	2,228	0.00%
2023/10/16	6.1	34.20	8.3	33.92	33.75	-2.2	2,232	-0.10%
2023/10/13	3.3	35.05	2	34.88	34.85	1.3	2,229	0.06%
2023/10/12	0	34.10	0	34.15	34.30	0	2,149	0.00%
2023/10/11	1	34.14	0	0.00	34.10	1	2,154	0.05%
2023/10/06	4	34.20	1	34.31	34.15	3	2,151	0.14%
2023/10/05	1	34.89	1	34.55	34.65	0	2,149	0.00%
2023/10/04	0	0.00	0	34.05	34.00	0	2,092	0.00%
2023/10/03	0	34.00	0	0.00	33.85	0	2,098	0.00%
2023/10/02	0	0.00	0.7	33.69	33.85	-0.7	2,109	-0.03%
2023/09/28	0.7	33.45	0.3	33.51	33.40	0.4	2,115	0.02%
2023/09/27	0.3	33.60	0.6	33.55	33.45	-0.3	2,124	-0.02%
2023/09/26	1.6	34.04	1.9	33.85	33.70	-0.3	2,132	-0.02%
2023/09/25	0.9	33.72	0	0.00	33.95	0.9	2,136	0.04%
2023/09/22	2	33.35	2	33.30	33.40	0	2,137	0.00%
2023/09/21	1	33.30	0	0.00	33.30	1	2,136	0.05%
2023/09/20	0	0.00	1	33.60	33.70	-1	2,131	-0.05%
2023/09/19	1	33.80	0	0.00	33.40	1	2,138	0.05%
2023/09/18	6	34.78	3	34.98	34.85	3	2,107	0.14%
2023/09/15	2	34.55	6	34.50	34.60	-4	2,085	-0.19%
2023/09/13	2	34.55	0	35.10	34.45	2	2,091	0.10%
2023/09/12	1	34.80	1	34.95	34.95	0	2,105	0.00%
2023/09/11	9	34.94	16	34.87	34.65	-7	2,204	-0.32%
2023/09/08	2	36.00	3	35.85	35.75	-1	2,193	-0.05%
2023/09/07	1	36.10	1	36.05	35.95	0	2,191	0.00%
2023/09/06	2	36.50	6	36.38	36.40	-4	2,214	-0.18%
2023/09/05	0	0.00	4	36.43	36.30	-4	2,181	-0.18%
2023/09/04	2	36.25	27.4	36.03	35.90	-25.4	2,125	-1.20%
2023/09/01	20.4	36.38	9.8	36.32	36.10	10.6	2,101	0.51%
2023/08/31	3.8	35.34	2.6	35.14	35.65	1.2	1,990	0.06%
2023/08/30	0.6	34.29	10.2	34.30	34.35	-9.6	1,952	-0.49%
2023/08/29	0.2	33.93	0	0.00	34.05	0.2	1,995	0.01%
2023/08/28	0	0.00	0.3	33.83	33.35	-0.3	2,176	-0.01%
2023/08/25	0	0.00	7.7	33.98	33.80	-7.7	2,253	-0.34%
2023/08/24	0.2	34.64	1.1	34.48	34.10	-0.9	2,255	-0.04%
2023/08/23	1.1	34.39	1	34.26	34.50	0.1	2,255	0.00%
2023/08/22	0	0.00	1	34.20	33.85	-1	2,250	-0.04%
2023/08/21	0	0.00	10.3	33.82	33.75	-10.3	2,251	-0.46%
2023/08/18	0.3	34.11	19.5	33.60	33.40	-19.2	2,255	-0.85%
2023/08/17	4	33.13	4.2	33.71	33.85	-0.2	2,249	-0.01%
2023/08/16	5	32.85	8.1	33.36	33.35	-3.1	2,245	-0.14%
2023/08/15	20	33.04	33.7	33.09	33.05	-13.7	2,261	-0.60%
2023/08/14	0.4	33.15	12.9	32.96	32.75	-12.5	2,273	-0.55%
2023/08/11	1	33.30	10.3	33.30	33.20	-9.3	2,331	-0.40%
2023/08/10	33	33.59	9	33.56	33.40	24	2,329	1.03%
2023/08/09	23.5	34.04	19	34.06	34.10	4.5	2,312	0.19%
2023/08/08	56	34.00	42.3	34.04	34.00	13.7	2,314	0.59%
2023/08/07	1.2	34.50	0	0.00	34.50	1.2	2,313	0.05%
2023/08/04	2	34.05	14.1	34.30	34.20	-12.1	2,316	-0.52%
2023/08/02	35	35.02	34.8	34.42	34.50	0.2	2,319	0.01%
2023/08/01	17	35.52	25	35.35	35.40	-7.9	2,293	-0.34%
2023/07/31	8	35.73	40.5	36.07	35.60	-32.6	2,271	-1.43%
2023/07/28	56	35.30	71.3	35.07	35.25	-15.3	2,211	-0.69%
2023/07/27	7.3	36.03	75.3	35.99	35.90	-68	2,172	-3.13%
2023/07/26	11.3	36.51	26.2	36.62	36.35	-14.9	2,067	-0.72%
2023/07/25	4.2	34.09	1	34.20	34.40	3.2	1,707	0.19%
2023/07/24	22	33.04	26.1	33.18	33.10	-4.1	1,648	-0.25%
2023/07/21	0	0.00	1.4	33.63	33.50	-1.4	1,654	-0.09%
2023/07/20	0.1	33.50	6	33.40	33.50	-5.9	1,685	-0.35%
2023/07/19	54	33.33	32.6	33.07	33.05	21.4	1,689	1.27%
2023/07/18	6	33.75	6.1	33.56	33.60	-0.1	1,706	-0.01%
2023/07/17	32	33.13	33.1	33.59	33.85	-1	1,723	-0.06%
2023/07/14	20	33.35	18	33.20	33.20	2	1,724	0.12%
2023/07/13	25	33.42	26.6	33.22	33.20	-1.6	1,737	-0.09%
2023/07/12	0	33.60	10.4	33.26	33.15	-10.4	1,745	-0.59%
2023/07/11	12	33.63	16	33.55	33.55	-4	1,748	-0.23%
2023/07/10	36	33.78	25	33.60	33.55	11	1,790	0.61%
2023/07/07	51	33.80	51.1	33.86	33.80	-0.1	1,880	-0.01%
2023/07/06	6.6	34.25	6.1	34.60	34.50	0.5	1,930	0.03%
2023/07/05	0.1	34.55	1.1	34.68	34.25	-1	1,931	-0.05%
2023/07/04	30.1	34.09	14	34.33	34.15	16.1	1,925	0.84%
2023/07/03	41	34.35	30	34.20	34.15	11	1,933	0.57%
2023/06/30	5	34.10	0	0.00	34.10	5	1,953	0.26%
2023/06/29	25	34.25	25	34.24	34.25	0	1,956	0.00%
2023/06/28	15	34.19	5	34.05	34.00	10	1,954	0.51%
2023/06/27	24	34.35	20	34.05	34.00	4	1,969	0.20%
2023/06/26	0	34.80	0.3	35.00	34.65	-0.3	1,985	-0.01%
2023/06/21	2.3	35.34	0	35.20	35.20	2.3	1,996	0.11%
2023/06/20	17	35.00	20	35.19	35.00	-3	2,046	-0.15%
2023/06/16	5	35.65	21.1	35.57	35.95	-16.1	2,247	-0.71%
2023/06/15	7.1	35.77	20	36.01	36.10	-12.9	2,222	-0.58%
2023/06/14	1	35.05	11	34.97	34.85	-10	2,120	-0.47%
2023/06/13	0	0.00	0.1	34.71	34.55	-0.1	2,129	0.00%
2023/06/12	57	34.93	36	34.38	34.30	21.1	2,137	0.98%
2023/06/09	1	35.69	7.8	35.77	35.80	-6.8	2,111	-0.32%
2023/06/08	22.8	35.61	20	35.45	35.45	2.8	2,148	0.13%
2023/06/07	5	35.85	2	35.85	35.85	3	2,202	0.14%
2023/06/06	0	0.00	10.6	36.07	35.95	-10.6	2,406	-0.44%
2023/06/05	0.5	36.10	10	36.15	36.20	-9.5	2,397	-0.40%
2023/06/02	10	36.13	22.1	35.94	35.95	-12.1	2,429	-0.50%
2023/06/01	33.1	36.51	55	36.44	36.30	-21.9	2,427	-0.90%
2023/05/31	12	35.82	0.1	36.00	35.15	11.9	2,248	0.53%
2023/05/30	0.1	34.67	5	34.65	34.65	-4.9	2,174	-0.22%
2023/05/29	9	34.23	9.2	34.50	34.60	-0.2	2,178	-0.01%
2023/05/26	20	34.16	2.2	34.34	33.85	17.8	2,168	0.82%
2023/05/25	6	34.50	0.2	34.55	34.55	5.8	2,162	0.27%
2023/05/24	10.1	34.45	0.9	34.57	34.45	9.2	2,169	0.42%
2023/05/23	0	0.00	1	34.35	34.35	-1	2,181	-0.05%
2023/05/22	2	34.20	0	34.33	34.40	2	2,183	0.09%
2023/05/19	25	33.95	34	34.35	34.25	-9	2,180	-0.41%
2023/05/18	26.1	34.07	10	33.95	33.90	16	2,163	0.74%
2023/05/17	1.1	34.68	12.4	33.63	34.40	-11.3	2,150	-0.53%
2023/05/16	0.1	33.27	2	33.45	33.30	-1.9	2,066	-0.09%
2023/05/15	0	0.00	1.1	33.04	32.95	-1.1	2,069	-0.05%
2023/05/12	1	32.85	1	32.95	33.20	0	2,108	0.00%
2023/05/11	15	33.00	24.5	32.68	32.80	-9.5	2,204	-0.43%
2023/05/10	1	33.35	2	33.33	32.95	-1	2,272	-0.04%
2023/05/09	5	32.70	11.2	32.70	33.10	-6.2	2,301	-0.27%
2023/05/08	2	33.08	1.1	33.83	33.00	0.9	2,310	0.04%
2023/05/05	0	0.00	1	32.90	32.90	-1	2,361	-0.04%
2023/05/04	20	32.99	10.1	32.90	32.85	10	2,454	0.41%
2023/05/03	0	0.00	0.2	33.07	32.90	-0.2	2,465	-0.01%
2023/05/02	3	33.28	0	0.00	33.25	3	2,470	0.12%
2023/04/28	18	33.48	5.1	33.39	33.35	12.9	2,510	0.51%
2023/04/27	5.1	32.85	5.4	33.28	33.20	-0.3	2,507	-0.01%
2023/04/26	15	32.46	24.1	32.79	33.05	-9.1	2,508	-0.36%
2023/04/25	65	33.47	43	32.99	32.80	22	2,510	0.88%
2023/04/24	31	33.77	1.8	33.91	33.75	29.2	2,494	1.17%
2023/04/21	15	34.20	10.2	34.43	33.90	4.8	2,500	0.19%
2023/04/20	17	34.83	10.2	35.03	34.55	6.8	2,477	0.27%
2023/04/19	4	35.65	6.2	35.81	35.55	-2.2	2,459	-0.09%
2023/04/18	1	36.05	6.3	36.04	35.60	-5.3	2,451	-0.22%
2023/04/17	7	35.99	22.1	36.11	36.10	-15.1	2,437	-0.62%
2023/04/14	0.1	35.55	1.5	35.62	35.60	-1.4	2,418	-0.06%
2023/04/13	0	0.00	8.2	35.92	35.30	-8.2	2,403	-0.34%
2023/04/12	8.1	36.31	3.2	36.28	36.40	4.9	2,358	0.21%
2023/04/11	0.2	36.20	2.1	36.15	35.95	-2	2,264	-0.09%
2023/04/10	1	35.60	7.3	35.49	35.45	-6.3	2,206	-0.28%
2023/04/07	5	35.30	2.9	35.37	35.25	2.1	2,199	0.09%
2023/04/06	0	35.17	4.8	35.57	35.25	-4.8	2,197	-0.22%
2023/03/31	0	0.00	4.2	35.33	35.75	-4.2	2,183	-0.19%
2023/03/30	4	35.21	0.2	35.31	35.00	3.8	2,160	0.17%
2023/03/29	6	34.80	3.1	35.00	34.95	2.9	2,165	0.13%
2023/03/28	31	35.14	23.8	34.91	34.85	7.2	2,190	0.33%
2023/03/27	5.1	36.08	0.1	36.14	35.70	5	2,200	0.23%
2023/03/24	0.1	35.75	2	35.60	35.55	-1.9	2,197	-0.09%
2023/03/23	13	35.71	22.4	35.54	35.50	-9.4	2,192	-0.43%
2023/03/22	25.4	35.90	29	36.02	36.05	-3.6	2,160	-0.17%
2023/03/21	0	0.00	0	33.95	33.95	0	1,963	0.00%
2023/03/20	2	33.23	2.6	33.48	33.40	-0.6	1,971	-0.03%
2023/03/17	0	0.00	1.1	33.54	33.30	-1.1	1,984	-0.06%
2023/03/16	18	33.04	4.4	33.16	33.00	13.6	1,988	0.69%
2023/03/15	0	0.00	4.8	33.71	33.30	-4.8	2,008	-0.24%
2023/03/14	16	33.32	22.4	33.42	33.35	-6.4	2,033	-0.32%
2023/03/13	15	33.47	23.2	33.77	33.90	-8.2	2,060	-0.40%
2023/03/10	9	34.87	7.6	34.56	34.60	1.4	2,069	0.07%
2023/03/09	26	36.86	16.5	36.46	36.20	9.5	2,106	0.45%
2023/03/08	143.5	35.36	5	34.75	35.40	138.5	1,971	7.02%	大買/鉅額交易
2023/03/07	10	35.44	20	35.20	35.15	-10	2,003	-0.50%
2023/03/06	1	34.80	1	35.30	35.30	0	2,067	0.00%
2023/03/02	0	0.00	2	33.83	33.80	-2	2,315	-0.09%
2023/03/01	22	34.16	3	34.20	33.90	19	2,427	0.78%
2023/02/24	5	34.55	5	34.57	34.50	0	2,494	0.00%
2023/02/23	8	34.68	0	0.00	34.75	8	2,699	0.30%
2023/02/22	30	34.59	1	34.55	34.55	29	2,956	0.98%
2023/02/21	15	35.05	0	0.00	35.25	15	3,111	0.48%
2023/02/20	10	34.84	1	34.70	34.90	9	3,128	0.29%
2023/02/17	17	34.66	12	34.65	34.60	5	3,221	0.16%
2023/02/16	14	34.45	5	34.70	34.80	9	3,251	0.28%
2023/02/15	25	34.37	0	0.00	34.15	25	3,288	0.76%
2023/02/14	0	0.00	0	34.90	34.35	0	3,315	0.00%
2023/02/13	0	34.40	14	34.42	34.35	-14	3,324	-0.42%
2023/02/10	12	34.62	0.6	35.15	34.35	11.4	3,338	0.34%
2023/02/09	17	35.84	21.1	35.81	35.60	-4.1	3,319	-0.12%
2023/02/08	2	35.75	7.2	35.59	35.50	-5.2	3,232	-0.16%
2023/02/07	5.2	35.03	1.1	34.86	34.70	4.1	3,170	0.13%
2023/02/06	16.1	34.86	0	0.00	34.60	16.1	3,185	0.51%
2023/02/03	5	34.95	0.3	35.06	34.85	4.7	3,243	0.14%
2023/02/02	10.3	34.38	10.2	34.85	35.00	0.1	3,273	0.00%
2023/02/01	47.2	33.88	5	33.70	34.10	42.2	3,188	1.32%
2023/01/31	13	33.55	3	33.40	33.55	10	3,181	0.31%
2023/01/30	0	33.05	0.1	33.84	33.45	-0.1	3,197	0.00%
2023/01/17	2	32.00	0.8	32.59	32.25	1.2	3,172	0.04%
2023/01/13	4	31.90	0	0.00	31.90	4	3,210	0.12%
2023/01/12	15	32.63	21	32.20	32.05	-6	3,223	-0.19%
2023/01/11	0	0.00	0	33.45	32.70	0	3,221	0.00%
2023/01/09	0	0.00	0	34.00	33.65	0	3,240	0.00%
2023/01/06	0	33.60	3	33.60	33.70	-3	3,247	-0.09%
2023/01/05	2	33.50	0.1	34.30	33.25	1.9	3,287	0.06%
2023/01/04	4	33.50	1	33.60	33.45	3	3,312	0.09%
2023/01/03	4	33.21	3	33.30	33.20	1	3,342	0.03%
2022/12/30	0	0.00	0	33.10	33.10	0	3,352	0.00%
2022/12/29	2	32.85	0	0.00	33.05	2	3,426	0.06%
2022/12/28	0	0.00	0.1	33.45	33.05	-0.1	3,487	0.00%
2022/12/23	6	33.23	0.7	33.56	33.40	5.3	3,591	0.15%
2022/12/21	0	0.00	0	33.82	33.20	0	3,659	0.00%
2022/12/20	0	0.00	0.1	34.30	33.20	-0.1	3,690	0.00%
2022/12/19	4	34.75	5.2	34.38	34.30	-1.2	3,725	-0.03%
2022/12/15	0	0.00	0.2	36.40	35.90	-0.2	3,701	-0.01%
2022/12/14	0	0.00	3.2	36.01	36.25	-3.2	3,704	-0.09%
2022/12/13	5.2	36.45	0.7	36.65	36.15	4.6	3,704	0.12%
2022/12/12	0.5	35.62	10	36.09	36.15	-9.5	3,709	-0.26%
2022/12/09	2	36.15	16	36.25	35.60	-14	3,720	-0.38%
2022/12/08	2	36.11	1	36.30	36.15	1	3,728	0.03%
2022/12/07	0	37.10	13	36.09	35.85	-13	3,746	-0.35%
2022/12/06	15	37.82	0	0.00	36.80	15	3,760	0.40%
2022/12/05	4	38.00	13.8	37.97	37.75	-9.8	3,791	-0.26%
2022/12/02	0.7	38.04	5.7	37.94	38.15	-5	3,785	-0.13%
2022/12/01	18.8	38.09	4.3	38.05	37.90	14.5	3,769	0.38%
2022/11/30	26.3	37.63	1	37.55	37.55	25.3	3,782	0.67%
2022/11/29	1	37.60	13.4	37.36	37.35	-12.4	3,919	-0.32%
2022/11/28	1.4	37.46	27	37.28	37.15	-25.6	4,200	-0.61%
2022/11/25	19	36.97	12.1	37.47	36.60	6.9	4,312	0.16%
2022/11/24	60	37.44	8.2	37.42	37.75	51.8	4,225	1.23%
2022/11/23	5.3	36.58	4	36.90	37.10	1.3	4,034	0.03%
2022/11/22	14	35.85	12.3	36.11	36.10	1.7	3,944	0.04%
2022/11/21	0.2	37.30	1.2	37.16	36.55	-1	3,911	-0.03%
2022/11/18	25.2	36.86	25.7	37.01	37.20	-0.5	3,748	-0.01%
2022/11/17	4.7	35.97	3.4	36.22	36.60	1.4	3,504	0.04%
2022/11/16	0.4	34.75	0	0.00	34.45	0.4	3,352	0.01%
2022/11/15	30	34.73	1.5	34.89	34.60	28.5	3,335	0.86%
2022/11/14	1.5	35.48	3	35.50	35.70	-1.5	3,262	-0.05%
2022/11/11	39.4	35.47	22.2	35.00	34.90	17.2	3,246	0.53%
2022/11/10	22.7	35.39	1.5	35.14	35.00	21.3	3,215	0.66%
2022/11/09	5	35.25	28.8	34.97	34.90	-23.8	3,216	-0.74%
2022/11/08	1.8	35.03	6.4	34.97	34.80	-4.5	3,309	-0.14%
2022/11/07	11	34.51	10	34.75	34.75	1	3,335	0.03%
2022/11/04	1.4	34.13	12.3	34.31	34.50	-10.9	3,350	-0.32%
2022/11/03	17	34.18	0.9	34.15	34.20	16.1	3,383	0.48%
2022/11/02	1.1	34.29	1.3	34.36	34.25	-0.2	3,388	-0.01%
2022/11/01	1.2	33.65	3.8	33.83	33.65	-2.6	3,349	-0.08%
2022/10/31	1	33.17	1	33.25	33.55	0	3,288	0.00%
2022/10/28	2	31.65	1.8	31.70	31.50	0.2	3,237	0.01%
2022/10/27	1.8	32.00	0.1	31.76	32.30	1.7	3,265	0.05%
2022/10/26	2.1	31.50	5	31.34	31.05	-2.9	3,330	-0.09%
2022/10/24	2	32.70	0	0.00	32.15	2	3,319	0.06%
2022/10/21	7	32.16	0	0.00	32.05	7	3,337	0.21%
2022/10/20	2	32.90	0.2	33.29	32.90	1.8	3,331	0.06%
2022/10/19	0.1	34.55	0.2	34.15	33.65	0	3,351	0.00%
2022/10/18	0.2	34.36	1	34.45	34.35	-0.9	3,365	-0.03%
2022/10/17	1	32.90	0.8	33.01	33.85	0.3	3,446	0.01%
2022/10/14	0.7	34.35	3.5	34.38	34.25	-2.8	3,652	-0.08%
2022/10/13	3.5	33.37	0.5	34.53	32.70	3.1	3,893	0.08%
2022/10/12	0.3	35.13	3.4	35.10	34.95	-3.1	3,978	-0.08%
2022/10/11	0	35.50	17.1	35.24	35.20	-17.1	4,202	-0.41%
2022/10/07	10.1	35.55	7.1	35.50	35.50	3	4,287	0.07%
2022/10/06	0.2	35.77	2.9	35.70	35.65	-2.7	4,490	-0.06%
2022/10/05	5.4	35.16	2.1	34.91	35.20	3.3	4,580	0.07%
2022/10/04	0.6	33.71	2	33.80	34.05	-1.4	4,543	-0.03%
2022/10/03	1	32.80	0.1	32.85	32.85	0.9	4,567	0.02%
2022/09/30	4	32.16	5.5	32.42	32.90	-1.5	4,675	-0.03%
2022/09/29	1.5	32.74	2.2	33.05	32.95	-0.7	4,689	-0.01%
2022/09/28	12.2	32.62	2.5	32.97	31.55	9.7	4,689	0.21%
2022/09/27	23.4	32.23	0	0.00	33.15	23.4	4,738	0.49%
2022/09/26	4	33.78	5.5	33.92	32.35	-1.5	4,754	-0.03%
2022/09/23	1.2	35.47	1.7	36.10	35.60	-0.6	4,741	-0.01%
2022/09/22	1.2	36.42	0	0.00	36.15	1.2	4,756	0.03%
2022/09/21	2	35.95	0	36.05	36.10	2	4,766	0.04%
2022/09/20	0	0.00	2.4	36.28	36.65	-2.4	4,799	-0.05%
2022/09/19	2	36.03	1.5	36.28	35.85	0.5	4,822	0.01%
2022/09/16	3	37.12	0	0.00	36.90	3	4,839	0.06%
2022/09/15	0	0.00	2	36.70	36.75	-2	4,846	-0.04%
2022/09/14	0	0.00	20	36.21	37.00	-20	4,901	-0.41%
2022/09/13	0	0.00	6	37.15	37.00	-6	4,915	-0.12%
2022/09/12	8	35.99	0	0.00	36.45	8	4,917	0.16%
2022/09/08	0	0.00	1.3	35.26	34.80	-1.3	4,974	-0.03%
2022/09/07	0	0.00	5	34.55	34.70	-5	4,957	-0.10%
2022/09/06	28	35.10	6.4	34.81	34.50	21.6	4,933	0.44%
2022/09/05	16	36.46	15.1	35.88	35.50	0.9	4,846	0.02%
2022/09/02	18.1	39.42	34.8	39.24	39.00	-16.7	4,675	-0.36%
2022/09/01	7.4	38.74	36.6	38.83	39.00	-29.2	4,370	-0.67%
2022/08/31	4.2	37.38	2.3	37.42	37.60	1.9	4,194	0.05%
2022/08/30	1.3	36.96	0.1	37.10	37.00	1.2	4,192	0.03%
2022/08/29	2.1	36.34	3.2	36.55	36.30	-1.1	4,190	-0.03%
2022/08/26	1.1	37.96	0	38.06	37.95	1.1	4,178	0.03%
2022/08/25	1.7	37.90	2	38.10	38.10	-0.3	4,158	-0.01%
2022/08/24	1	37.39	1	37.55	37.40	0	4,159	0.00%
2022/08/23	0	36.90	1	37.15	37.10	-1	4,173	-0.02%
2022/08/22	0	37.30	1.1	37.30	37.00	-1.1	4,182	-0.03%
2022/08/19	0.1	37.65	0	0.00	37.70	0.1	4,195	0.00%
2022/08/18	5	37.50	7	37.27	37.45	-2	4,222	-0.05%
2022/08/17	1	37.15	3.3	37.28	37.35	-2.3	4,235	-0.05%
2022/08/16	5.1	37.20	0	0.00	36.90	5.1	4,251	0.12%
2022/08/15	10	38.19	5.4	37.73	37.65	4.6	4,230	0.11%
2022/08/12	2.4	37.62	0	37.30	37.60	2.4	4,145	0.06%
2022/08/11	4	36.85	5	36.99	36.80	-1	4,150	-0.02%
2022/08/10	3.8	36.87	2.2	37.00	36.90	1.6	4,161	0.04%
2022/08/09	4.5	36.05	2	36.29	36.45	2.4	4,161	0.06%
2022/08/08	0	35.74	0.3	35.52	35.90	-0.2	4,263	-0.01%
2022/08/05	0.2	35.59	0.2	35.75	35.80	0	4,329	0.00%
2022/08/04	0.2	34.30	1.5	34.50	34.70	-1.2	4,471	-0.03%
2022/08/03	0	35.15	1.4	35.17	34.75	-1.4	4,583	-0.03%
2022/08/02	23	35.64	3.6	35.63	35.25	19.4	4,580	0.42%
2022/08/01	0	37.60	1.2	37.54	37.40	-1.2	4,555	-0.03%
2022/07/29	1.1	37.75	0	0.00	37.55	1.1	4,593	0.02%
2022/07/28	0	0.00	1.3	37.57	37.30	-1.3	4,639	-0.03%
2022/07/27	0.3	37.45	0.2	37.53	37.90	0.1	4,626	0.00%
2022/07/26	3.2	37.48	0.4	37.77	37.30	2.8	4,623	0.06%
2022/07/25	0.4	38.20	0	38.41	38.05	0.3	4,595	0.01%
2022/07/22	6	38.56	5.6	38.54	38.05	0.4	4,584	0.01%
2022/07/21	9.6	38.98	6.1	38.73	38.70	3.5	4,537	0.08%
2022/07/20	7.1	38.28	4.7	38.74	38.85	2.4	4,345	0.06%
2022/07/19	8.7	37.94	16.2	37.51	37.60	-7.4	4,137	-0.18%
2022/07/18	37.2	38.75	22.5	38.04	37.90	14.7	4,053	0.36%
2022/07/15	5.5	36.70	3.1	36.90	36.90	2.4	3,826	0.06%
2022/07/14	8.1	36.19	18.3	36.37	36.10	-10.2	3,732	-0.27%
2022/07/13	33.3	36.12	18	35.90	35.85	15.3	3,545	0.43%
2022/07/12	0	0.00	1.2	34.48	34.05	-1.2	3,420	-0.03%
2022/07/11	0.7	35.40	1.1	35.46	35.45	-0.5	3,443	-0.01%
2022/07/08	3.6	34.89	11.4	35.03	35.45	-7.8	3,410	-0.23%
2022/07/07	0.2	33.19	5.1	33.60	33.65	-4.9	3,297	-0.15%
2022/07/06	0.1	32.44	1.4	31.84	31.25	-1.3	3,262	-0.04%
2022/07/05	12	31.96	0.3	31.90	32.45	11.7	3,311	0.35%
2022/07/04	0	0.00	4	31.91	31.40	-4	3,245	-0.12%
2022/07/01	0.4	34.30	2	33.10	32.35	-1.6	3,280	-0.05%
2022/06/30	2.1	34.71	4.1	35.04	34.55	-2	3,278	-0.06%
2022/06/29	3.6	36.22	2	36.43	36.45	1.5	3,276	0.05%
2022/06/28	3	37.30	2.9	37.31	37.20	0.1	3,312	0.00%
2022/06/27	0.1	36.68	4	36.70	36.95	-3.9	3,333	-0.12%
2022/06/24	0	0.00	1.2	36.16	35.60	-1.2	3,311	-0.04%
2022/06/23	1.2	34.99	0.6	34.95	35.10	0.6	3,313	0.02%
2022/06/22	5	36.03	3.9	35.73	35.40	1.1	3,344	0.03%
2022/06/21	2.6	35.06	1.3	35.65	35.85	1.4	3,308	0.04%
2022/06/20	0.2	34.88	1.9	34.46	33.50	-1.8	3,371	-0.05%
2022/06/17	9	36.29	3.7	35.92	35.90	5.3	3,374	0.16%
2022/06/16	13	37.19	0.1	37.26	36.75	13	3,320	0.39%
2022/06/15	0	0.00	0	36.55	36.65	0	3,374	0.00%
2022/06/14	6	35.81	0.5	35.79	36.50	5.5	3,473	0.16%
2022/06/13	14.1	37.32	2.3	36.70	36.35	11.8	3,535	0.33%
2022/06/10	6.2	37.60	3.5	37.74	37.35	2.6	3,573	0.07%
2022/06/09	16	38.93	0.4	38.79	38.45	15.6	3,645	0.43%
2022/06/08	0.2	38.89	1.4	38.54	38.40	-1.2	3,753	-0.03%
2022/06/07	0	38.75	0.2	38.85	38.55	-0.1	3,875	0.00%
2022/06/06	1	39.25	0.6	39.27	39.10	0.4	4,048	0.01%
2022/06/02	0.1	38.90	1.9	38.99	38.70	-1.8	4,172	-0.04%
2022/06/01	5	39.75	2.3	39.55	39.20	2.7	4,350	0.06%
2022/05/31	5.1	39.33	2.1	39.18	39.25	3.1	4,399	0.07%
2022/05/30	0.1	38.38	0	0.00	38.65	0.1	4,472	0.00%
2022/05/27	0.8	37.70	0.3	37.75	37.75	0.5	4,533	0.01%
2022/05/26	0.6	38.50	3.3	37.76	37.55	-2.7	4,594	-0.06%
2022/05/25	0.4	37.73	5.8	37.89	37.85	-5.4	4,651	-0.12%
2022/05/24	0.3	37.45	1.7	37.44	37.10	-1.5	4,870	-0.03%
2022/05/23	0.3	38.17	0	38.23	38.15	0.3	4,994	0.01%
2022/05/20	0.9	38.04	0.4	38.07	38.15	0.5	5,291	0.01%
2022/05/19	1.4	37.51	20	36.65	38.15	-18.6	5,518	-0.34%
2022/05/18	2.1	37.19	2	37.30	37.20	0.1	5,625	0.00%
2022/05/17	5.5	36.61	4.1	36.41	36.90	1.4	5,850	0.02%
2022/05/16	1.6	35.90	19.1	35.99	35.95	-17.6	6,402	-0.27%
2022/05/13	14	34.03	24.5	34.43	34.80	-10.5	7,174	-0.15%
2022/05/12	5.2	33.87	9.5	34.32	33.60	-4.3	7,390	-0.06%
2022/05/11	9	33.69	9.1	33.68	33.30	-0.1	7,878	0.00%
2022/05/10	1.6	34.97	0.1	35.93	36.10	1.5	8,643	0.02%
2022/05/09	1	35.80	18	35.69	35.30	-17	9,462	-0.18%
2022/05/06	5	37.65	4.2	37.97	37.80	0.8	9,805	0.01%
2022/05/05	4.2	39.51	3.8	39.45	39.40	0.5	10,055	0.00%
2022/05/04	5.4	38.25	1	38.20	38.60	4.4	10,190	0.04%
2022/05/03	4	37.40	0.7	37.40	37.55	3.3	10,468	0.03%
2022/04/29	1.1	37.59	6.3	37.56	37.30	-5.2	10,613	-0.05%
2022/04/28	3.2	36.82	3.5	36.80	36.65	-0.4	10,815	0.00%
2022/04/27	2.8	35.82	3.3	36.24	36.65	-0.5	11,085	0.00%
2022/04/26	2.5	37.47	6.7	37.61	37.50	-4.2	11,402	-0.04%
2022/04/25	1	37.00	18.1	36.77	36.80	-17.1	11,552	-0.15%
2022/04/22	1	38.15	17.6	38.29	38.15	-16.6	11,687	-0.14%
2022/04/21	0	0.00	6.9	39.85	39.15	-6.9	11,843	-0.06%
2022/04/20	1.3	39.54	1.4	39.58	39.60	0	11,928	0.00%
2022/04/19	0.1	39.84	1.3	39.69	39.20	-1.3	12,226	-0.01%
2022/04/18	1	39.70	5.6	39.00	39.15	-4.6	12,488	-0.04%
2022/04/15	2	40.05	4.8	40.04	39.60	-2.8	12,582	-0.02%
2022/04/14	0	0.00	0.2	41.16	41.15	-0.2	12,857	0.00%
2022/04/13	0	40.75	0.2	40.83	40.70	-0.2	13,143	0.00%
2022/04/12	1	40.60	4.8	40.61	40.30	-3.8	13,338	-0.03%
2022/04/11	10.2	41.84	28.9	41.17	41.25	-18.7	13,744	-0.14%
2022/04/08	0.3	40.25	5.1	40.37	40.65	-4.8	13,839	-0.03%
2022/04/07	10	40.60	15.9	40.32	39.90	-5.9	14,117	-0.04%
2022/04/06	20	41.45	3.8	41.33	41.45	16.2	14,439	0.11%
2022/04/01	5	42.35	1	42.65	42.60	4	14,763	0.03%
2022/03/30	0	44.60	3.2	44.88	44.00	-3.2	16,643	-0.02%
2022/03/29	0.2	43.86	0.2	44.05	43.70	0	17,409	0.00%
2022/03/28	6.2	43.25	10	43.53	43.80	-3.8	17,630	-0.02%
2022/03/25	0	0.00	3	44.00	43.40	-3	17,977	-0.02%
2022/03/24	5	44.35	0	0.00	44.30	5	18,368	0.03%
2022/03/23	6	44.69	11.1	45.10	44.35	-5.1	19,120	-0.03%
2022/03/22	5.1	44.45	1.2	44.20	44.95	3.9	20,231	0.02%
2022/03/21	1.2	44.36	25.3	44.68	44.30	-24.2	20,846	-0.12%
2022/03/18	2.3	44.04	2	44.20	44.30	0.3	21,826	0.00%
2022/03/17	0	0.00	1.1	44.06	43.90	-1.1	22,655	0.00%
2022/03/16	0	0.00	1.6	42.85	42.95	-1.6	23,313	-0.01%
2022/03/15	22.1	42.48	16	42.05	42.05	6.1	23,613	0.03%
2022/03/14	0	0.00	1	43.30	43.25	-1	24,222	0.00%
2022/03/11	6.1	42.74	4	43.14	43.20	2.1	24,149	0.01%
2022/03/10	7	42.11	4	41.85	41.95	3	24,000	0.01%
2022/03/09	7	40.33	3.4	40.08	41.05	3.6	23,885	0.02%
2022/03/08	5.4	40.68	6.5	40.08	39.65	-1	23,756	0.00%
2022/03/07	7	40.96	26	40.75	40.20	-19	23,714	-0.08%
2022/03/04	7	43.74	11	43.60	43.50	-4	23,566	-0.02%
2022/03/03	4	44.96	36.4	44.92	44.75	-32.4	23,534	-0.14%
2022/03/02	3.4	44.17	2.5	44.34	45.20	0.9	23,525	0.00%
2022/03/01	13.5	44.48	4.2	44.49	44.75	9.3	23,570	0.04%
2022/02/25	16.2	43.59	15.5	44.47	43.25	0.7	23,513	0.00%
2022/02/24	9	44.24	100.4	43.86	43.20	-91.4	23,457	-0.39%
2022/02/23	5	46.22	0	0.00	46.20	5	23,271	0.02%
2022/02/22	9	45.97	30.9	45.43	46.00	-21.9	23,310	-0.09%
2022/02/21	9	47.77	3.3	48.44	47.15	5.7	23,098	0.02%
2022/02/18	6.1	47.82	2.3	48.04	48.25	3.9	23,167	0.02%
2022/02/17	22.7	48.90	5.6	48.53	48.00	17.1	23,159	0.07%
2022/02/16	53.9	49.94	44.5	50.56	49.00	9.4	23,161	0.04%
2022/02/15	70.5	50.12	88.7	50.35	49.65	-18.2	23,039	-0.08%
2022/02/14	25.5	47.94	26.1	47.90	47.80	-0.6	22,403	0.00%
2022/02/11	52.1	49.70	107.2	49.37	48.55	-55.1	22,446	-0.25%	大賣/
2022/02/10	62.8	51.69	47.5	52.07	52.30	15.3	21,885	0.07%
2022/02/09	227.2	50.60	74.4	49.56	51.70	152.8	21,029	0.73%	大買/鉅額交易
2022/02/08	16.7	48.53	16.3	48.30	49.00	0.5	20,381	0.00%
2022/02/07	34.3	45.32	3.9	45.71	45.95	30.4	20,196	0.15%
2022/01/26	52.9	46.66	14.8	46.67	46.75	38.1	19,972	0.19%
2022/01/25	9	46.50	15.2	47.05	46.00	-6.2	19,995	-0.03%
2022/01/24	4	45.32	24.4	44.92	46.50	-20.4	19,805	-0.10%
2022/01/21	10.5	46.30	19.7	46.95	45.90	-9.2	19,690	-0.05%
2022/01/20	10	47.40	4.6	47.47	48.35	5.4	19,524	0.03%
2022/01/19	14.6	47.51	10.8	47.41	47.70	3.7	19,284	0.02%
2022/01/18	6.7	46.42	6.8	46.16	46.30	-0.1	19,057	0.00%
2022/01/17	6.7	45.89	8.5	45.37	46.50	-1.9	18,993	-0.01%
2022/01/14	4.8	43.21	21.3	43.21	43.95	-16.5	18,895	-0.09%
2022/01/13	7.2	44.92	30.7	44.88	44.90	-23.5	18,806	-0.13%
2022/01/12	38.5	44.85	8.7	45.34	44.60	29.7	18,794	0.16%
2022/01/11	10.7	44.28	50.1	43.97	43.50	-39.4	18,490	-0.21%
2022/01/10	10.4	45.24	9.1	45.71	45.80	1.3	18,260	0.01%
2022/01/07	18.3	46.02	21.3	44.76	44.40	-3	18,263	-0.02%
2022/01/06	2.6	46.24	17.5	46.54	45.90	-14.8	17,962	-0.08%
2022/01/05	26.1	48.10	0	0.00	48.00	26.1	17,676	0.15%
2022/01/04	11.9	48.75	16.3	48.79	48.75	-4.3	17,477	-0.02%
2022/01/03	6.3	47.28	3.6	46.94	47.10	2.6	17,049	0.02%
2021/12/30	10.2	47.91	13.9	47.40	47.60	-3.7	16,887	-0.02%
2021/12/29	17.6	49.12	18.8	49.73	48.95	-1.2	16,594	-0.01%
2021/12/28	8.2	49.32	22.3	48.72	48.20	-14.1	16,196	-0.09%
2021/12/27	42	50.75	23.5	49.69	49.00	18.5	15,850	0.12%
2021/12/24	56.8	50.73	60.8	51.39	50.80	-3.9	15,156	-0.03%
2021/12/23	31	48.83	78.1	49.36	50.00	-47.1	13,928	-0.34%
2021/12/22	79.5	46.75	60.8	46.95	47.15	18.7	13,120	0.14%
2021/12/21	65.2	46.54	53.9	47.02	46.95	11.3	12,893	0.09%
2021/12/20	12.4	47.11	18.6	47.42	46.30	-6.2	12,534	-0.05%
2021/12/17	163	48.77	172	48.93	48.40	-9	12,090	-0.07%	大買/大賣/
2021/12/16	129.6	48.89	129.5	48.90	49.30	0.1	11,316	0.00%	大買/大賣/
2021/12/15	130.9	46.74	18.8	46.00	47.45	112.1	10,151	1.10%	大買/鉅額交易
2021/12/14	73	45.24	82	45.47	45.00	-9	9,617	-0.09%
2021/12/13	69.8	46.29	49	45.41	45.95	20.8	8,843	0.24%
2021/12/10	20.4	43.02	118.2	43.45	44.25	-97.8	8,117	-1.20%	大賣/
2021/12/09	3.1	41.00	16.4	41.46	41.25	-13.3	7,348	-0.18%
2021/12/08	12.4	41.23	90.3	41.22	40.95	-77.9	6,968	-1.12%
2021/12/07	30.3	38.21	7.7	38.33	38.10	22.6	6,278	0.36%
2021/12/06	3.3	38.75	0.2	38.96	38.70	3.1	6,262	0.05%
2021/12/03	0	39.25	14.2	38.98	38.75	-14.1	6,272	-0.23%
2021/12/02	5	38.56	6	39.21	38.65	-1	6,312	-0.02%
2021/12/01	4.3	40.19	48.7	39.74	40.10	-44.4	6,393	-0.69%
2021/11/30	12.9	39.45	3	39.28	39.60	9.9	6,357	0.16%
2021/11/29	7.8	37.66	5.1	38.73	38.75	2.7	6,475	0.04%
2021/11/26	64.1	39.68	1	38.75	38.60	63.1	6,519	0.97%
2021/11/25	27	39.91	40	40.22	39.75	-13	6,430	-0.20%
2021/11/24	0	0.00	5	38.85	39.10	-5	6,303	-0.08%
2021/11/23	21	39.21	1.2	39.38	38.75	19.8	6,273	0.32%
2021/11/22	5	39.60	3	39.75	39.75	2	6,232	0.03%
2021/11/19	11	40.44	18.8	40.29	39.55	-7.8	6,215	-0.13%
2021/11/18	12	39.91	10	39.59	39.85	2	6,032	0.03%
2021/11/17	13	41.00	4.2	40.63	40.40	8.8	5,951	0.15%
2021/11/16	9	39.67	11.2	40.15	39.10	-2.2	5,658	-0.04%
2021/11/15	7	40.64	8.7	40.89	40.20	-1.7	5,529	-0.03%
2021/11/12	53	40.41	24	40.49	40.70	29	5,291	0.55%
2021/11/11	20.1	39.32	15.3	38.99	39.35	4.8	4,848	0.10%
2021/11/10	1	39.00	17.7	39.56	40.00	-16.7	4,649	-0.36%
2021/11/09	1	38.30	9	38.64	39.00	-8	4,352	-0.18%
2021/11/08	10	37.54	17.3	37.44	37.35	-7.3	4,274	-0.17%
2021/11/05	16	38.12	13.1	37.89	37.80	2.9	4,274	0.07%
2021/11/04	42	39.19	8	39.08	39.45	34	4,121	0.82%
2021/11/03	11	37.78	8	38.11	37.60	3	3,964	0.08%
2021/11/02	15	38.27	12	38.43	37.25	3	3,931	0.08%
2021/11/01	26	38.54	25	38.04	38.55	1	3,809	0.03%
2021/10/29	2	37.08	8	37.34	37.60	-6	3,745	-0.16%
2021/10/28	6	37.00	3	37.17	37.40	3	3,780	0.08%
2021/10/27	22	36.51	12.1	36.77	37.10	9.9	4,085	0.24%
2021/10/26	4	37.03	33	37.14	36.90	-29	4,264	-0.68%
2021/10/25	5	35.64	6.1	35.87	36.20	-1.1	4,228	-0.03%
2021/10/22	18	34.21	30.1	34.79	35.50	-12.1	4,427	-0.27%
2021/10/21	21	34.73	11	33.96	34.45	10	4,766	0.21%
2021/10/20	5.1	34.11	0	33.85	33.65	5	5,313	0.10%
2021/10/19	0	0.00	0	33.30	33.15	0	5,693	0.00%
2021/10/18	1	33.70	21.3	32.75	32.60	-20.3	5,800	-0.35%
2021/10/15	1	33.80	3.2	33.63	33.75	-2.2	5,813	-0.04%
2021/10/14	0	0.00	8.4	31.22	31.90	-8.4	5,741	-0.15%
2021/10/13	0	0.00	8.6	31.52	31.65	-8.6	5,863	-0.15%
2021/10/12	0	0.00	2.1	31.86	31.75	-2.1	5,940	-0.04%
2021/10/08	5	32.95	0.7	32.91	32.70	4.3	5,965	0.07%
2021/10/07	0	0.00	2	32.35	32.50	-2	6,015	-0.03%
2021/10/06	13	32.18	1.3	31.92	31.15	11.7	6,158	0.19%
2021/10/05	0	0.00	0	32.00	32.30	0	6,228	0.00%
2021/10/04	2	32.90	3.3	32.19	31.55	-1.3	6,289	-0.02%
2021/10/01	8	33.71	23.7	33.03	32.80	-15.7	6,296	-0.25%
2021/09/30	25	34.69	0	0.00	34.80	25	6,296	0.40%
2021/09/29	7	35.04	7.3	34.91	34.75	-0.3	6,351	0.00%
2021/09/28	15	36.28	21.2	36.31	36.15	-6.2	6,410	-0.10%
2021/09/27	0	0.00	40	37.05	36.70	-40	6,433	-0.62%
2021/09/24	13	36.30	0.2	36.50	36.20	12.8	6,467	0.20%
2021/09/23	4	36.29	0	0.00	36.10	4	6,502	0.06%
2021/09/22	6	36.65	0.1	36.15	35.85	5.9	6,590	0.09%
2021/09/17	6	37.18	22	37.63	37.55	-16	6,746	-0.24%
2021/09/16	11	37.86	78	37.27	37.50	-67	7,175	-0.93%
2021/09/15	2	35.30	22	37.33	37.70	-20	7,059	-0.28%
2021/09/14	0	0.00	2	35.30	35.25	-2	6,936	-0.03%
2021/09/13	12	34.85	1	35.30	35.35	11	7,037	0.16%
2021/09/09	1	34.10	18	34.72	34.70	-17	7,458	-0.23%
2021/09/08	50	34.74	1	35.30	33.95	49	7,459	0.66%
2021/09/07	26	34.92	0	0.00	35.35	26	7,461	0.35%
2021/09/06	0	0.00	9	36.37	35.70	-9	7,434	-0.12%
2021/09/03	13	35.70	3	35.88	35.15	10	7,347	0.14%
2021/09/02	12	36.98	8	37.40	36.35	4	7,304	0.05%
2021/09/01	6	36.47	27	36.53	36.80	-21	7,179	-0.29%
2021/08/31	0	0.00	6	35.13	35.00	-6	7,095	-0.08%
2021/08/27	4	34.90	10	35.10	34.80	-6	7,142	-0.08%
2021/08/26	0	35.00	0	0.00	34.95	0	7,174	0.00%
2021/08/25	1	34.60	2	35.20	34.95	-1	7,219	-0.01%
2021/08/24	2	34.15	0	0.00	33.75	2	7,226	0.03%
2021/08/23	0	0.00	18	34.26	34.35	-18	7,322	-0.25%
2021/08/20	0	0.00	7	32.86	32.85	-7	7,506	-0.09%
2021/08/19	11	33.12	6	32.86	32.40	5	7,632	0.07%
2021/08/17	2	33.13	14	32.96	32.35	-12	7,951	-0.15%
2021/08/16	50	33.82	25	33.63	33.80	25	7,989	0.31%
2021/08/13	13	35.28	34.1	35.64	34.80	-21.1	8,172	-0.26%
2021/08/12	21	36.31	0	0.00	36.30	21	8,400	0.25%
2021/08/11	7	36.24	28	36.03	35.95	-21	8,448	-0.25%
2021/08/10	19	36.31	52	36.22	36.10	-33	8,481	-0.39%
2021/08/09	16	37.88	44	37.29	37.05	-28	8,527	-0.33%
2021/08/06	7	38.48	16	38.38	38.30	-9	8,542	-0.11%
2021/08/05	2	38.40	5	39.30	38.40	-3	8,599	-0.03%
2021/08/04	10	38.68	4	38.75	38.75	6	8,687	0.07%
2021/08/03	16	39.29	6	38.83	38.95	10	8,789	0.11%
2021/08/02	123	40.22	80	40.54	39.45	43	8,756	0.49%	大買/
2021/07/30	10	40.32	38	40.80	40.25	-28	8,470	-0.33%
2021/07/29	10	40.18	1	40.05	40.00	9	8,333	0.11%
2021/07/28	45	39.61	50	39.45	39.65	-5	8,326	-0.06%
2021/07/27	157	41.68	20	41.68	42.45	137	8,163	1.68%	大買/鉅額交易
2021/07/26	56	40.90	15	41.16	40.80	41	7,933	0.52%
2021/07/23	20	39.93	65	41.33	41.95	-45	7,611	-0.59%
2021/07/22	29	38.00	59	38.79	38.15	-30	7,425	-0.40%
2021/07/21	29	37.92	4	38.41	37.05	25	7,388	0.34%
2021/07/20	5.1	38.16	7	38.33	37.85	-2	7,436	-0.03%
2021/07/19	3	38.60	4	39.35	39.10	-1	7,483	-0.01%
2021/07/16	0	0.00	33	38.37	38.60	-33	7,511	-0.44%
2021/07/15	17	38.06	1	38.30	38.05	16	7,520	0.21%
2021/07/14	13	37.43	31	38.12	37.90	-18	7,627	-0.24%
2021/07/13	28	38.73	8	38.75	37.55	20	7,756	0.26%
2021/07/12	42	38.04	12	38.35	38.40	30	7,716	0.39%
2021/07/09	0	0.00	37	37.89	37.60	-37	7,784	-0.48%
2021/07/08	8	37.45	28	37.44	37.35	-20	8,125	-0.25%
2021/07/07	29	37.11	29	36.87	36.85	0	8,597	0.00%
2021/07/06	29	37.52	0	0.00	37.10	29	9,457	0.31%
2021/07/05	1	37.85	11	38.05	38.10	-10	9,867	-0.10%
2021/07/02	3	36.70	5	36.96	36.80	-2	10,941	-0.02%
2021/07/01	9	36.48	15	36.22	36.10	-6	11,802	-0.05%
2021/06/30	17	37.43	3	37.65	37.05	14	12,043	0.12%
2021/06/29	18	37.40	7	37.30	37.25	11	12,334	0.09%
2021/06/28	14.1	38.42	7	38.49	38.30	7.1	13,105	0.05%
2021/06/25	161	39.40	37	38.97	39.60	124	13,292	0.93%	大買/鉅額交易
2021/06/24	4	36.85	14.1	36.59	37.00	-10.1	13,701	-0.07%
2021/06/23	17	34.94	35	35.63	36.15	-18	13,580	-0.13%
2021/06/22	11	35.44	7	35.66	34.75	4	13,593	0.03%
2021/06/21	22	36.33	0	0.00	36.10	22	13,629	0.16%
2021/06/18	15	37.25	32	37.03	37.80	-17	13,500	-0.13%
2021/06/17	1	34.80	7	35.44	35.65	-6	13,350	-0.04%
2021/06/15	0	0.00	15	35.78	35.70	-15	13,499	-0.11%
2021/06/11	25	35.37	15	35.80	35.00	10	13,516	0.07%
2021/06/10	20	35.55	10	36.00	35.55	10	13,642	0.07%
2021/06/09	12	35.44	20	35.99	35.50	-8	13,661	-0.06%
2021/06/08	0	0.00	5	35.50	35.40	-5	13,669	-0.04%
2021/06/07	0	0.00	30	35.18	35.10	-30	13,864	-0.22%
2021/06/04	9	35.52	1	35.90	35.35	8	13,851	0.06%
2021/06/03	11	35.78	14	35.91	35.60	-3	13,866	-0.02%
2021/06/02	4	35.10	12	35.76	35.45	-8	13,866	-0.06%
2021/06/01	6	35.96	10	36.10	35.90	-4	13,847	-0.03%
2021/05/31	0	0.00	69	35.76	35.60	-69	13,857	-0.50%
2021/05/28	45	36.08	33	35.96	36.15	12	13,806	0.09%
2021/05/27	3	34.00	25	34.84	34.90	-22	13,667	-0.16%
2021/05/26	22	34.82	31	34.78	34.75	-9	13,577	-0.07%
2021/05/25	10	33.20	1	33.40	33.45	9	13,388	0.07%
2021/05/24	5	32.75	12	32.29	32.70	-7	13,440	-0.05%
2021/05/21	37	32.22	18	32.09	32.50	19	13,590	0.14%
2021/05/20	12	31.62	10	32.14	31.30	2	14,104	0.01%
2021/05/19	9	30.67	13	31.64	31.70	-4	13,991	-0.03%
2021/05/18	13	29.87	5	30.09	30.70	8	14,053	0.06%
2021/05/17	3	27.70	3	28.00	27.95	0	14,071	0.00%
2021/05/14	21	31.33	19	30.46	30.40	2	14,074	0.01%
2021/05/13	6	29.27	43	29.31	30.50	-37	14,115	-0.26%
2021/05/12	52	30.89	74	30.58	30.35	-22	14,233	-0.15%
2021/05/11	64	34.78	16	33.90	33.40	48	14,219	0.34%
2021/05/10	24	37.32	11	36.98	37.10	13	14,392	0.09%
2021/05/07	40	37.96	40	37.75	38.40	0	15,048	0.00%
2021/05/06	124	36.67	140	36.12	36.10	-16	16,458	-0.10%	大買/大賣/
2021/05/05	23	37.28	17	37.59	37.05	6	17,275	0.03%
2021/05/04	11	35.26	12	36.53	36.20	-1	17,441	-0.01%
2021/05/03	96	39.82	37	38.37	38.40	59	17,497	0.34%
2021/04/29	62.1	42.92	30	42.55	42.35	32.1	17,343	0.18%
2021/04/28	7	43.26	31	43.29	43.55	-24	17,050	-0.14%
2021/04/27	90	41.29	23	41.23	41.10	67	16,839	0.40%
2021/04/26	79.1	41.76	6	42.48	41.50	73.1	16,783	0.44%
2021/04/23	8	40.78	16	41.73	41.55	-8	16,738	-0.05%
2021/04/22	19.1	42.01	14	40.89	40.40	5.1	16,735	0.03%
2021/04/21	23	42.45	16	42.58	42.50	7	16,630	0.04%
2021/04/20	6	43.44	8	43.19	43.10	-2	16,625	-0.01%
2021/04/19	14.2	42.57	2	44.00	42.45	12.2	17,382	0.07%
2021/04/16	24	43.30	11	43.37	43.25	13	17,664	0.07%
2021/04/15	7	43.40	10	43.83	42.90	-3	17,593	-0.02%
2021/04/14	53.2	42.82	64.4	42.36	43.00	-11.2	17,457	-0.06%
2021/04/13	20.2	45.55	128	45.78	44.65	-107.8	17,139	-0.63%	大賣/鉅額交易
2021/04/12	71	47.02	115.1	46.97	46.80	-44.1	16,746	-0.26%	大賣/
2021/04/09	38	44.08	16	44.13	44.15	22	15,904	0.14%
2021/04/08	50	45.49	60	45.51	44.20	-10	15,471	-0.06%
2021/04/07	41	42.60	37	43.26	43.80	4	14,349	0.03%
2021/04/06	139	39.93	14	39.71	39.85	125	13,508	0.93%	大買/鉅額交易
2021/04/01	36	39.28	7	39.41	38.90	29	13,292	0.22%
2021/03/31	70	39.75	69	39.88	39.20	1	13,098	0.01%
2021/03/30	13.5	37.56	24	37.79	37.65	-10.5	12,370	-0.08%
2021/03/29	38.4	37.93	60	38.47	37.75	-21.7	12,029	-0.18%
2021/03/26	5	35.95	5	36.11	36.05	0	11,143	0.00%
2021/03/25	4	36.20	23	35.99	35.95	-19	11,190	-0.17%
2021/03/24	1	36.50	23	36.47	36.60	-22	11,189	-0.20%
2021/03/23	24	35.87	20	36.49	35.95	4	11,121	0.04%
2021/03/22	39	35.41	0	0.00	35.40	39	11,107	0.35%
2021/03/19	3	35.77	2	36.10	35.70	1	11,227	0.01%
2021/03/18	9	36.97	34	36.75	36.30	-25	11,279	-0.22%
2021/03/17	20	36.13	3	36.25	35.90	17	11,293	0.15%
2021/03/16	18	36.46	46	37.12	36.05	-28	11,535	-0.24%
2021/03/15	27	35.84	0	0.00	35.90	27	11,746	0.23%
2021/03/11	9	36.56	13	36.34	36.00	-4	12,967	-0.03%
2021/03/10	2	34.80	0	0.00	34.50	2	13,130	0.02%
2021/03/09	6	33.92	2	33.95	34.10	4	13,136	0.03%
2021/03/05	0	0.00	8	35.50	34.75	-8	13,101	-0.06%
2021/03/04	0	0.00	10	35.50	35.05	-10	13,108	-0.08%
2021/03/02	22	35.46	0	0.00	34.65	22	13,034	0.17%
2021/02/25	14	35.93	1	36.10	35.40	13	12,988	0.10%
2021/02/24	10	35.80	4	37.01	35.80	6	12,903	0.05%
2021/02/23	14	36.84	7	37.02	36.65	7	12,757	0.05%
2021/02/22	16	37.61	45	37.68	38.55	-29	12,540	-0.23%
2021/02/19	16	35.80	5	35.82	36.15	11	11,822	0.09%
2021/02/18	72	34.79	2.4	34.88	34.95	69.6	11,665	0.60%
2021/02/17	0.2	33.18	0	0.00	33.90	0.2	11,546	0.00%
2021/02/05	23.2	33.81	41	33.80	33.60	-17.8	11,443	-0.16%
2021/02/04	18.2	35.16	17	34.22	34.30	1.2	11,367	0.01%
2021/02/03	11	35.45	13	35.72	35.30	-2	11,261	-0.02%
2021/02/02	35.1	34.55	3	34.58	34.65	32.1	11,042	0.29%
2021/02/01	7	35.46	21	35.88	34.75	-14	10,865	-0.13%
2021/01/29	73	37.34	55	37.39	35.35	18	10,547	0.17%
2021/01/28	131	37.65	113	38.23	37.95	18	9,839	0.18%	大買/大賣/
2021/01/27	87	35.41	99	35.69	35.95	-12	8,352	-0.14%
2021/01/26	16	33.52	10	34.40	32.70	6	7,444	0.08%
2021/01/25	5	31.73	5	33.30	33.70	0	7,183	0.00%
2021/01/22	8	31.89	3	32.60	32.55	5	6,971	0.07%
2021/01/21	3	32.25	3	31.50	31.45	0	6,933	0.00%
2021/01/20	3	31.92	0	31.20	31.20	3	6,893	0.04%
2021/01/19	10	33.04	0	0.00	32.65	10	6,809	0.15%
2021/01/15	3	33.00	21	32.92	32.80	-18	6,744	-0.27%
2021/01/14	0	0.00	2	34.25	34.20	-2	6,635	-0.03%
2021/01/13	1	34.75	5	35.10	34.50	-4	6,569	-0.06%
2021/01/12	44	37.26	40	36.35	34.50	4	6,470	0.06%
2021/01/11	20	35.55	10	35.76	36.40	10	5,694	0.18%
2021/01/08	5	33.05	0	0.00	33.10	5	5,236	0.10%
2021/01/07	0	0.00	20	32.38	32.50	-20	5,190	-0.39%
2021/01/06	11	32.69	2	33.13	32.30	9	5,173	0.17%
2021/01/05	6	34.63	1	34.05	34.00	5	5,080	0.10%
2020/12/31	1	33.90	10	34.00	33.80	-9	4,921	-0.18%
2020/12/30	2	33.95	0	0.00	33.95	2	4,877	0.04%
2020/12/28	4	34.00	2	34.70	33.80	2	4,776	0.04%
2020/12/25	1	34.50	6	34.52	34.70	-5	4,683	-0.11%
2020/12/24	11	33.76	5	34.50	33.75	6	4,533	0.13%
2020/12/23	3	31.92	3	32.85	32.70	0	4,381	0.00%
2020/12/22	23	33.13	1	31.80	31.70	22	4,354	0.51%
2020/12/21	14	32.40	9	32.70	33.10	5	4,288	0.12%
2020/12/18	2	34.00	3	34.40	33.20	-1	4,218	-0.02%
2020/12/17	2	34.25	13.1	33.83	33.85	-11.1	4,162	-0.27%
2020/12/16	1	33.90	2	33.85	34.25	-1	4,121	-0.02%
2020/12/15	4	33.61	30	33.20	33.55	-26	4,030	-0.65%
2020/12/14	15	34.05	5	34.30	33.60	10	3,867	0.26%
2020/12/11	10	35.30	2	35.50	34.30	8	3,777	0.21%
2020/12/10	8	35.32	33	35.59	35.50	-25	3,620	-0.69%
2020/12/09	6	35.81	21	36.15	36.10	-15	3,342	-0.45%
2020/12/08	49	34.99	51	34.78	35.45	-2	2,996	-0.07%
2020/12/07	60	32.53	49	33.08	33.35	11	2,417	0.45%
2020/12/04	25	29.00	20	30.02	30.85	5	1,709	0.29%
2020/12/03	0	0.00	2	28.05	28.05	-2	1,334	-0.15%
2020/12/01	0	0.00	3	27.50	27.70	-3	1,279	-0.23%
2020/11/27	1	27.40	0	0.00	27.35	1	1,236	0.08%
2020/11/25	5	27.91	0	0.00	27.10	5	1,191	0.42%
2020/11/24	0	0.00	20	27.23	26.95	-20	1,122	-1.78%
2020/11/23	0	0.00	17	27.05	27.00	-17	1,116	-1.52%
2020/11/20	2	26.88	0	0.00	26.75	2	1,105	0.18%
2020/11/19	0	0.00	5	26.60	26.55	-5	1,111	-0.45%
2020/11/17	0	0.00	1	26.10	26.00	-1	1,077	-0.09%
2020/11/11	0	0.00	5	26.10	26.05	-5	1,109	-0.45%
2020/11/03	0	0.00	1	25.80	25.85	-1	1,244	-0.08%
2020/11/02	3	25.35	0	0.00	25.55	3	1,269	0.24%
2020/10/30	1	26.00	0	0.00	25.65	1	1,307	0.08%
2020/10/29	8	26.03	7	26.34	26.25	1	1,386	0.07%
2020/10/28	7	27.01	0	0.00	26.60	7	1,398	0.50%
2020/10/27	3	27.05	3	26.90	27.00	0	1,408	0.00%
2020/10/26	4	27.11	0	0.00	27.15	4	1,588	0.25%
2020/10/23	0	0.00	4	27.45	27.75	-4	1,600	-0.25%
2020/10/22	0	0.00	8	26.81	26.85	-8	1,595	-0.50%
2020/10/19	2	26.98	3	27.93	27.20	-1	1,614	-0.06%
2020/10/15	2	26.68	0	0.00	26.70	2	1,526	0.13%
2020/10/14	10	27.00	0	0.00	26.70	10	1,542	0.65%
2020/10/12	4	26.25	0	0.00	26.35	4	1,585	0.25%
2020/10/08	8	26.26	0	0.00	25.80	8	1,611	0.50%
2020/10/07	0	0.00	2	26.15	26.25	-2	1,636	-0.12%
2020/10/05	2	25.28	2	25.35	25.45	0	1,777	0.00%
2020/09/28	0	0.00	12	25.28	25.20	-12	2,309	-0.52%
2020/09/21	0	0.00	2	27.13	27.25	-2	2,323	-0.09%
2020/09/17	0	0.00	2	26.45	26.40	-2	2,344	-0.09%
2020/09/11	40	27.31	0.3	26.95	26.95	39.7	2,435	1.63%
2020/09/10	2	26.90	0	0.00	27.25	2	2,704	0.07%
2020/09/09	2	26.35	5	26.40	26.90	-3	2,747	-0.11%
2020/09/08	0	0.00	5	26.60	26.70	-5	2,759	-0.18%
2020/09/04	0	0.00	1	26.60	26.65	-1	2,786	-0.04%
2020/09/03	1	27.30	5	27.10	26.80	-4	2,797	-0.14%
2020/09/02	1	26.35	0	0.00	26.85	1	2,793	0.04%
2020/09/01	2	26.10	0	0.00	26.15	2	2,809	0.07%
2020/08/27	1	26.20	0	0.00	25.80	1	2,877	0.03%
2020/08/26	5	26.10	0	0.00	26.10	5	2,883	0.17%
2020/08/21	21	25.48	0	0.00	25.45	21	2,971	0.71%
2020/08/14	0	0.00	1	26.75	26.75	-1	3,127	-0.03%
2020/08/07	0	0.00	6	27.59	28.20	-6	3,177	-0.19%
2020/08/06	4	27.73	14	27.67	27.85	-10	3,158	-0.32%
2020/08/05	6	27.62	1	27.95	27.85	5	3,221	0.16%
2020/08/04	1	28.15	0	0.00	27.55	1	3,266	0.03%
2020/08/03	0	0.00	1	27.60	27.70	-1	3,195	-0.03%
2020/07/31	1	27.00	0	0.00	27.40	1	3,193	0.03%
2020/07/30	3	27.60	7	28.04	27.15	-4	3,184	-0.13%
2020/07/24	20	26.76	1	26.45	26.15	19	2,989	0.64%
2020/07/23	4	27.03	0	0.00	27.10	4	2,973	0.13%
2020/07/22	11	27.36	0	0.00	26.90	11	2,966	0.37%
2020/07/17	0	0.00	8	27.18	26.60	-8	2,894	-0.28%
2020/07/16	6	27.32	1	27.25	27.35	5	2,880	0.17%
2020/07/15	2	26.95	0	0.00	26.90	2	2,850	0.07%
2020/07/14	1	27.15	1	26.70	26.70	0	2,821	0.00%
2020/07/13	4	27.35	0	0.00	27.05	4	2,795	0.14%
2020/07/10	3	27.60	1	29.00	27.30	2	2,780	0.07%
2020/07/09	11	28.52	18	28.43	28.80	-7	2,671	-0.26%
2020/07/08	6	26.80	8	27.23	27.50	-2	2,496	-0.08%
2020/07/07	10	26.63	30	26.58	26.80	-20	2,352	-0.85%
2020/07/06	1	26.00	5	26.00	25.90	-4	2,157	-0.19%
2020/07/03	35	25.40	10	25.85	25.75	25	2,138	1.17%
2020/07/02	4	25.45	0	0.00	25.15	4	2,102	0.19%
2020/06/19	5	25.70	15	25.71	25.60	-10	1,986	-0.50%
2020/06/17	10	26.48	15	26.27	26.30	-5	1,900	-0.26%
2020/06/16	5	24.10	4	24.53	25.40	1	1,617	0.06%
2020/06/15	8	24.36	0	0.00	23.85	8	1,603	0.50%
2020/06/12	5	23.40	0	0.00	24.30	5	1,603	0.31%
2020/06/10	10	24.25	0	0.00	24.15	10	1,602	0.62%
2020/06/04	10	24.30	10	24.45	24.50	0	1,609	0.00%
2020/06/03	0	0.00	15	24.20	24.20	-15	1,599	-0.94%
2020/06/02	15	24.30	0	0.00	24.10	15	1,592	0.94%
2020/06/01	0	0.00	10	24.45	24.20	-10	1,584	-0.63%
2020/05/29	0	0.00	1	23.85	24.20	-1	1,551	-0.06%
2020/05/28	0	0.00	2	23.60	23.60	-2	1,528	-0.13%
2020/05/27	2	24.30	136	24.34	24.25	-134	1,502	-8.92%	大賣/鉅額交易
2020/05/26	10	23.30	0	0.00	23.35	10	1,364	0.73%
2020/05/22	0	0.00	2	23.05	22.65	-2	1,339	-0.15%
2020/05/21	11	23.00	1	23.25	23.80	10	1,319	0.76%
2020/05/20	11	23.16	1	23.70	23.00	10	1,287	0.78%
2020/05/12	105	22.47	3	22.32	22.40	102	1,103	9.24%	大買/鉅額交易
2020/05/11	28	22.01	1	21.30	22.40	27	1,015	2.66%
2020/05/08	0	0.00	3	20.13	20.40	-3	931	-0.32%
2020/05/07	0	19.95	0	0.00	20.00	0	916	0.00%
2020/05/06	0	0.00	1	19.55	19.55	-1	901	-0.11%
2020/05/04	1	19.40	5	19.10	19.25	-4	866	-0.46%
2020/04/30	0	0.00	5	19.35	19.45	-5	876	-0.57%
2020/04/29	0	0.00	6	19.23	19.40	-6	921	-0.65%
2020/04/24	0	0.00	9	18.29	18.20	-9	961	-0.94%
2020/04/21	5	17.95	0	0.00	17.65	5	967	0.52%
2020/04/20	0	0.00	3	18.80	18.80	-3	960	-0.31%
2020/04/17	0	0.00	4	19.09	18.95	-4	962	-0.42%
2020/04/16	0	0.00	5	19.10	19.20	-5	952	-0.52%
2020/04/15	0	0.00	5	19.15	19.20	-5	955	-0.52%
2020/04/08	1	18.65	2	18.25	18.55	-1	932	-0.11%
2020/03/26	12	17.50	0	0.00	17.60	12	937	1.28%
2020/03/25	0	0.00	1	17.40	17.25	-1	933	-0.11%
2020/03/24	0	16.85	0	0.00	16.75	0	935	0.00%
2020/03/20	0	0.00	1	17.00	17.30	-1	1,023	-0.10%
2020/03/18	1	16.95	5	16.20	16.30	-4	936	-0.43%
2020/03/12	0	0.00	13	18.20	18.05	-13	880	-1.48%
2020/03/11	0	0.00	9	19.93	19.60	-9	851	-1.06%
2020/03/10	4	19.50	2	19.65	19.90	2	849	0.24%
2020/03/06	0	0.00	5	20.72	20.65	-5	816	-0.61%
2020/03/04	0	0.00	3	20.55	20.80	-3	814	-0.37%
2020/03/03	1	20.80	0	0.00	20.65	1	815	0.12%
2020/02/27	2	21.15	0	0.00	20.30	2	808	0.25%
2020/02/25	1	20.85	0	0.00	21.05	1	796	0.13%
2020/02/21	2	21.33	0	0.00	21.30	2	805	0.25%
2020/02/18	2	21.25	0	0.00	21.35	2	811	0.25%
2020/02/17	0	0.00	0	21.30	21.30	0	821	0.00%
2020/02/06	0	0.00	20	21.40	21.65	-20	856	-2.33%
2020/02/05	0	0.00	5	21.60	21.25	-5	856	-0.58%
2020/02/04	2	21.60	7	21.41	21.60	-5	848	-0.59%
2020/02/03	5	19.70	5	20.20	21.20	0	829	0.00%
2020/01/31	3	20.20	3	20.40	20.55	0	782	0.00%
2020/01/30	0	0.00	6	20.90	20.55	-6	773	-0.78%
2020/01/17	5	23.05	0	0.00	22.95	5	736	0.68%
2020/01/16	10	23.10	5	23.00	23.00	5	733	0.68%
2020/01/13	6	23.00	0	0.00	22.95	6	723	0.83%
2020/01/08	2	23.00	0	0.00	22.85	2	723	0.28%
2020/01/07	2	23.25	0	0.00	23.20	2	718	0.28%
2020/01/06	0	0.00	6	23.51	23.50	-6	722	-0.83%
2020/01/03	0	0.00	3	23.85	23.85	-3	719	-0.42%
2019/12/30	0	0.00	5	24.20	24.05	-5	713	-0.70%
2019/12/25	0	0.00	2	24.20	24.10	-2	698	-0.29%
2019/12/24	0	0.00	4.2	24.15	24.10	-4.2	702	-0.60%
2019/12/23	1	24.60	0	0.00	24.30	1	704	0.14%
2019/12/19	1	24.55	5	24.50	24.45	-4	705	-0.57%
2019/12/18	7	24.62	5.1	24.54	24.70	1.9	738	0.26%
2019/12/17	1	24.00	0.1	23.90	24.00	0.9	700	0.13%
2019/12/16	0	0.00	25	23.50	23.50	-25	697	-3.59%
2019/12/13	4	23.38	5	23.48	23.40	-1	726	-0.14%
2019/12/12	4	23.99	3	23.85	23.60	1	725	0.14%
2019/12/10	2	23.50	1	23.50	23.35	1	691	0.14%
2019/12/09	5	23.35	0	0.00	23.45	5	699	0.71%
2019/12/05	10	23.10	0	0.00	23.05	10	703	1.42%
2019/12/04	0	0.00	10	22.80	22.90	-10	708	-1.41%
2019/11/22	5	23.25	0	0.00	23.25	5	794	0.63%
2019/11/21	20	23.20	0	0.00	23.15	20	794	2.52%
2019/11/18	3	23.00	1	22.95	22.90	2	788	0.25%
2019/11/15	1	22.80	0	0.00	22.85	1	792	0.13%
2019/11/07	12	24.10	0	0.00	24.00	12	778	1.54%
2019/11/06	0	0.00	1	23.90	24.50	-1	776	-0.13%
2019/11/05	10	23.70	0	0.00	23.80	10	772	1.29%
2019/10/29	1	23.70	0	0.00	23.60	1	825	0.12%
2019/10/28	0	0.00	10	23.95	23.90	-10	865	-1.16%
2019/10/22	0	0.00	7	24.00	23.95	-7	920	-0.76%
2019/10/17	2	23.95	0	0.00	23.85	2	947	0.21%
2019/10/16	0	0.00	10	23.80	23.75	-10	1,001	-1.00%
2019/10/15	2	23.65	0	0.00	23.65	2	1,021	0.20%
2019/10/14	1	23.90	3	23.63	23.50	-2	1,030	-0.19%
2019/10/09	0	0.00	6	23.83	23.75	-6	1,029	-0.58%
2019/10/08	0	0.00	5	24.05	24.00	-5	1,046	-0.48%
2019/10/07	2	24.30	0	0.00	24.30	2	1,103	0.18%
2019/10/01	1	24.70	0	0.00	24.60	1	1,215	0.08%
2019/09/26	0	0.00	0.1	24.90	24.90	-0.1	1,223	-0.01%
2019/09/25	0	0.00	6	25.35	25.15	-6	1,222	-0.49%
2019/09/24	1	25.55	9	25.50	25.50	-8	1,240	-0.64%
2019/09/23	0	0.00	2	25.78	25.65	-2	1,236	-0.16%
2019/09/20	0	0.00	4	25.25	25.10	-4	1,197	-0.33%
2019/09/19	0	0.00	5	24.85	25.15	-5	1,153	-0.43%
2019/09/18	8	25.16	9	25.20	25.20	-1	1,149	-0.09%
2019/09/17	6	24.33	0	0.00	24.50	6	1,120	0.54%
2019/09/16	6	24.84	0	0.00	24.90	6	1,124	0.53%
2019/09/11	0	0.00	5	24.80	24.80	-5	1,133	-0.44%
2019/09/10	1	24.85	0	0.00	24.85	1	1,131	0.09%
2019/09/09	3	24.95	0	0.00	24.90	3	1,141	0.26%
2019/09/05	1	25.00	5	25.05	25.00	-4	1,159	-0.35%
2019/09/04	3	25.00	0	0.00	25.00	3	1,162	0.26%
2019/09/03	0	0.00	1	25.00	25.00	-1	1,178	-0.08%
2019/09/02	6	25.00	8	24.95	25.00	-2	1,183	-0.17%
2019/08/30	6	25.19	0	0.00	25.00	6	1,189	0.50%
2019/08/28	0	0.00	2	24.35	24.20	-2	1,147	-0.17%
2019/08/26	2	23.60	4	23.40	23.65	-2	1,192	-0.17%
2019/08/23	2	24.20	1	24.20	24.20	1	1,198	0.08%
2019/08/21	0	0.00	6	24.05	24.15	-6	1,196	-0.50%
2019/08/16	4	23.30	1	23.55	23.70	3	1,231	0.24%
2019/08/14	1	23.30	1	23.30	23.30	0	1,242	0.00%
2019/08/12	0	0.00	5	23.40	23.40	-5	1,265	-0.40%
2019/08/08	2	23.25	0	0.00	23.30	2	1,270	0.16%
2019/08/05	0	0.00	6	23.53	23.40	-6	1,304	-0.46%
2019/08/02	0	0.00	5	23.65	24.00	-5	1,325	-0.38%
2019/07/31	0	0.00	0	25.30	25.15	0	1,358	0.00%
2019/07/30	1	25.90	7	25.59	25.30	-6	1,360	-0.44%
2019/07/26	0	0.00	1	25.35	25.45	-1	1,381	-0.07%
2019/07/25	5	25.25	3	25.35	25.30	2	1,373	0.15%
2019/07/23	37	25.10	1	25.00	25.00	36	1,386	2.60%
2019/07/22	3	25.00	0	0.00	24.95	3	1,420	0.21%
2019/07/19	1	24.90	15	24.90	24.90	-14	1,431	-0.98%
2019/07/18	33	25.29	6	25.48	25.15	27	1,472	1.83%
2019/07/17	1	24.80	0	0.00	24.90	1	1,449	0.07%
2019/07/16	3	24.85	0	0.00	24.65	3	1,467	0.20%
2019/07/12	0	0.00	2	25.03	24.85	-2	1,514	-0.13%
2019/07/11	4	24.94	0	0.00	24.70	4	1,636	0.24%
2019/07/10	11	25.19	3	25.02	25.25	8	1,603	0.50%
2019/07/09	0	0.00	5	26.50	26.60	-5	1,534	-0.33%
2019/07/05	10	26.40	1	26.40	26.40	9	1,640	0.55%
2019/07/04	0	0.00	17	26.33	26.25	-17	1,679	-1.01%
2019/07/03	0	0.00	10	26.20	26.20	-10	1,941	-0.52%
2019/06/27	0	0.00	5	26.10	25.90	-5	2,035	-0.25%
2019/06/26	0	0.00	1	25.65	25.75	-1	2,052	-0.05%
2019/06/25	2	25.85	5	26.25	25.65	-3	2,125	-0.14%
2019/06/19	5	25.80	0	0.00	26.00	5	2,314	0.22%
2019/06/17	0	0.00	2	25.60	25.80	-2	2,538	-0.08%
2019/06/14	2	25.30	0	0.00	25.15	2	2,704	0.07%
2019/06/13	7.8	25.96	10	25.70	25.45	-2.2	2,782	-0.08%
2019/06/12	0	0.00	2	25.70	25.70	-2	2,820	-0.07%
2019/06/11	3	24.87	5	25.11	25.60	-2	2,948	-0.07%
2019/06/10	10	25.38	3	25.25	25.25	7	2,941	0.24%
2019/06/06	3	24.80	18	25.08	24.95	-15	2,953	-0.51%
2019/06/05	0	0.00	3	25.35	24.95	-3	2,954	-0.10%
2019/06/03	16	24.61	0	0.00	24.60	16	2,982	0.54%
2019/05/31	28	25.27	3	24.90	25.15	25	2,980	0.84%
2019/05/29	3	24.55	0	0.00	24.80	3	3,046	0.10%
2019/05/28	0	0.00	5	24.85	24.85	-5	3,070	-0.16%
2019/05/27	5	24.56	2	24.80	24.60	3	3,102	0.10%
2019/05/24	0	0.00	1	24.20	24.55	-1	3,147	-0.03%
2019/05/23	0	0.00	2	23.85	23.80	-2	3,179	-0.06%
2019/05/21	3	23.67	0	0.00	24.30	3	3,476	0.09%
2019/05/20	0	0.00	1	23.40	23.50	-1	3,618	-0.03%
2019/05/15	5	24.70	0	0.00	24.80	5	3,717	0.13%
2019/05/14	1	23.95	0	0.00	24.50	1	3,740	0.03%
2019/05/10	0	0.00	1	25.50	25.00	-1	3,879	-0.03%
2019/05/09	6	25.35	7	25.43	25.35	-1	3,865	-0.03%
2019/05/08	0	0.00	1	26.25	26.30	-1	3,835	-0.03%
2019/05/06	0	0.00	2	26.68	26.60	-2	3,879	-0.05%
2019/05/03	0	0.00	0	27.60	27.75	0	3,857	0.00%
2019/05/02	8	26.98	0	0.00	26.85	8	3,842	0.21%
2019/04/30	1	26.75	3	26.70	26.80	-2	3,877	-0.05%
2019/04/29	2	26.85	1	26.75	26.75	1	3,898	0.03%
2019/04/26	0	0.00	7	27.39	27.35	-7	3,912	-0.18%
2019/04/25	2	28.25	0	0.00	28.10	2	3,914	0.05%
2019/04/24	6	28.77	0	0.00	28.30	6	3,914	0.15%
2019/04/22	5	28.00	16	28.28	28.10	-11	3,878	-0.28%
2019/04/18	7	28.29	3	27.88	27.65	4	3,995	0.10%
2019/04/17	3	28.38	6	28.42	28.25	-3	4,037	-0.07%
2019/04/16	3	27.80	30	27.75	27.80	-27	4,005	-0.67%
2019/04/15	0	0.00	3	27.55	27.90	-3	4,106	-0.07%
2019/04/12	7	27.54	1	28.00	27.50	6	4,099	0.15%
2019/04/11	20	28.04	30	28.09	27.85	-10	4,074	-0.25%
2019/04/10	20	28.73	0	0.00	28.80	20	4,000	0.50%
2019/04/09	35	29.34	16	29.54	28.90	19	3,968	0.48%
2019/04/08	1	28.15	2	28.35	28.35	-1	3,715	-0.03%
2019/04/03	7	27.96	10	27.90	27.95	-3	3,667	-0.08%
2019/04/02	1	28.15	2	27.85	27.90	-1	3,661	-0.03%
2019/04/01	6	27.86	3	28.12	27.80	3	3,650	0.08%
2019/03/29	1	27.65	0	0.00	27.75	1	3,617	0.03%
2019/03/28	1	27.90	6	28.08	27.90	-5	3,627	-0.14%
2019/03/27	5	27.53	10	27.45	27.45	-5	3,592	-0.14%
2019/03/26	2	27.48	1	27.60	27.60	1	3,642	0.03%
2019/03/25	0	0.00	9	27.43	27.40	-9	3,670	-0.25%
2019/03/22	33	29.00	12	28.88	28.40	21	3,676	0.57%
2019/03/21	3	28.80	15	28.88	28.85	-12	3,572	-0.34%
2019/03/20	22	28.48	12	28.29	28.30	10	3,471	0.29%
2019/03/19	10	28.76	18	28.69	28.25	-8	3,457	-0.23%
2019/03/18	18	27.72	5	27.80	28.10	13	3,387	0.38%
2019/03/15	0	0.00	6	27.97	27.40	-6	3,381	-0.18%
2019/03/14	8	27.73	2	27.80	27.80	6	3,480	0.17%
2019/03/13	2	27.00	1	27.05	26.90	1	3,482	0.03%
2019/03/12	1	27.00	0	0.00	26.85	1	3,600	0.03%
2019/03/08	1	26.75	0	0.00	26.70	1	3,831	0.03%
2019/03/07	2	27.35	0	0.00	26.95	2	3,885	0.05%
2019/03/06	0	0.00	28	27.69	27.65	-28	3,936	-0.71%
2019/03/05	6	27.88	10	27.65	27.85	-4	3,999	-0.10%
2019/03/04	13	27.54	0	0.00	27.25	13	4,187	0.31%
2019/02/26	2	27.60	0	0.00	27.50	2	4,250	0.05%
2019/02/25	0	0.00	24	28.05	27.95	-24	4,521	-0.53%
2019/02/22	0	0.00	24	27.72	27.95	-24	4,524	-0.53%
2019/02/21	80	28.21	17	28.10	28.00	63	4,527	1.39%
2019/02/20	5	27.30	3	27.65	27.30	2	4,326	0.05%
2019/02/19	20	28.12	10	28.30	27.60	10	4,507	0.22%
2019/02/18	10	27.90	2	27.45	27.90	8	4,475	0.18%
2019/02/14	0	0.00	12	27.50	27.30	-12	4,490	-0.27%
2019/02/13	2	27.65	10	27.40	27.45	-8	4,505	-0.18%
2019/02/12	9	27.78	7	27.90	27.60	2	4,515	0.04%
2019/02/11	10	27.20	56	26.62	27.30	-46	4,541	-1.01%
2019/01/30	2	26.30	32	26.29	26.10	-30	4,660	-0.64%
2019/01/29	0	0.00	6	26.29	26.30	-6	4,885	-0.12%
2019/01/28	6	26.63	12	26.74	26.55	-6	5,048	-0.12%
2019/01/25	10	26.65	0	0.00	26.30	10	5,320	0.19%
2019/01/24	1	26.25	3	26.50	26.20	-2	5,390	-0.04%
2019/01/23	2	26.63	2	26.58	26.35	0	5,474	0.00%
2019/01/22	6	26.78	12	26.68	26.85	-6	5,552	-0.11%
2019/01/21	0	0.00	11	26.38	26.35	-11	5,834	-0.19%
2019/01/18	6	26.42	0	0.00	26.55	6	5,995	0.10%
2019/01/17	0	0.00	2	26.35	26.05	-2	6,133	-0.03%
2019/01/16	0	0.00	2	26.18	26.25	-2	6,338	-0.03%
2019/01/14	3	25.92	0	25.65	25.70	3	6,601	0.05%
2019/01/11	12	26.70	3	26.40	26.15	9	6,606	0.14%
2019/01/10	6	27.38	33	27.28	27.10	-27	6,564	-0.41%
2019/01/09	2	26.65	4	27.00	26.95	-2	6,476	-0.03%
2019/01/08	17	26.29	7	26.55	26.45	10	6,428	0.16%
2019/01/07	5	26.30	0	0.00	26.05	5	6,372	0.08%
2018/12/22	1	25.10	3	25.00	25.05	-2	6,669	-0.03%
2018/12/21	4	24.65	0	0.00	25.15	4	6,689	0.06%
2018/12/20	2	25.08	10	25.50	24.95	-8	6,682	-0.12%
2018/12/19	3	25.60	20	25.54	25.50	-17	6,663	-0.26%
2018/12/18	15	26.23	0	0.00	26.00	15	6,619	0.23%
2018/12/17	1	26.80	5	27.05	26.80	-4	6,612	-0.06%
2018/12/14	6	26.87	0	0.00	26.85	6	6,593	0.09%
2018/12/13	17	27.45	0	0.00	27.25	17	6,581	0.26%
2018/12/12	1	27.80	2	27.55	27.70	-1	6,589	-0.02%
2018/12/11	7	27.13	5	27.25	27.25	2	6,523	0.03%
2018/12/07	13	27.68	0	0.00	27.35	13	6,387	0.20%
2018/12/06	2	26.45	34	27.31	26.80	-32	6,273	-0.51%
2018/12/05	33	27.57	62	26.95	27.80	-29	6,196	-0.47%
2018/12/04	5	27.60	7	27.58	27.50	-2	6,167	-0.03%
2018/12/03	5	28.10	0	0.00	28.20	5	6,179	0.08%
2018/11/30	0	0.00	16	26.38	27.20	-16	6,018	-0.27%
2018/11/29	0	0.00	25	26.91	26.25	-25	5,961	-0.42%
2018/11/28	17	26.49	10	26.48	26.70	7	5,913	0.12%
2018/11/27	26	26.47	7	26.41	26.95	19	5,885	0.32%
2018/11/26	5	25.00	4	25.30	25.35	1	5,660	0.02%
2018/11/22	40	26.07	8	25.90	25.45	32	5,615	0.57%
2018/11/21	2	25.48	2	25.25	25.25	0	5,346	0.00%
2018/11/20	1	25.35	56	25.01	25.20	-55	5,341	-1.03%
2018/11/19	1	25.10	2	25.58	25.35	-1	5,317	-0.02%
2018/11/16	52	25.61	16	25.64	25.10	36	5,284	0.68%
2018/11/15	13	24.60	4	24.70	24.90	9	5,125	0.18%
2018/11/14	12	24.68	15	24.16	24.70	-3	5,058	-0.06%
2018/11/13	10	23.50	0	0.00	24.00	10	5,101	0.20%
2018/11/12	2	24.00	0	0.00	23.75	2	5,127	0.04%
2018/11/09	7	24.51	25	24.30	24.25	-18	5,171	-0.35%
2018/11/08	16	24.98	8	24.70	24.40	8	5,254	0.15%
2018/11/07	16	24.97	10	24.85	24.85	6	5,178	0.12%
2018/11/06	23	24.90	33	24.64	24.30	-10	5,222	-0.19%
2018/11/05	14	24.63	3	24.37	24.30	11	5,064	0.22%
2018/11/02	28	23.59	11	23.71	25.05	17	4,931	0.34%
2018/11/01	2.2	22.82	1	23.30	22.80	1.2	4,761	0.03%
2018/10/31	0	0.00	16	22.62	22.70	-16	4,703	-0.34%
2018/10/30	10	22.28	4	22.25	21.85	6	4,709	0.13%
2018/10/29	33	23.48	15	23.36	22.85	18	4,669	0.39%
2018/10/26	19	22.42	5	22.41	22.45	14	4,479	0.31%
2018/10/25	11	22.10	2	22.25	22.00	9	4,518	0.20%
2018/10/24	54	23.03	6	23.53	23.10	48	4,463	1.08%
2018/10/23	4	23.01	3	23.43	23.50	1	4,403	0.02%
2018/10/22	0	0.00	2	21.93	22.30	-2	4,511	-0.04%
2018/10/19	0	0.00	1	20.95	21.45	-1	4,600	-0.02%
2018/10/18	0	0.00	3	21.52	21.25	-3	4,883	-0.06%
2018/10/17	13.1	21.73	9	21.90	21.65	4.1	4,936	0.08%
2018/10/16	2	21.68	8	21.61	21.55	-6	5,091	-0.12%
2018/10/15	0	0.00	2	21.10	21.30	-2	5,373	-0.04%
2018/10/12	7	19.33	7	20.27	20.30	0	5,445	0.00%
2018/10/11	0	0.00	4	20.40	20.40	-4	5,491	-0.07%
2018/10/09	5	22.55	0	0.00	22.65	5	5,574	0.09%
2018/10/05	14	24.33	3	23.82	23.55	11	5,847	0.19%
2018/10/04	2	26.10	0	0.00	25.90	2	6,304	0.03%
2018/10/03	8	27.19	1	27.35	26.55	7	6,545	0.11%
2018/10/02	5.1	27.97	0	0.00	27.55	5.1	6,785	0.08%
2018/10/01	1	27.55	0	0.00	27.65	1	6,854	0.01%
2018/09/25	0	0.00	2	27.50	27.70	-2	7,520	-0.03%
2018/09/19	0	0.00	0.1	27.50	27.40	-0.1	8,271	0.00%
2018/09/18	5	27.27	0	0.00	27.30	5	8,443	0.06%
2018/09/17	5	28.38	0	0.00	28.10	5	8,715	0.06%
2018/09/14	2	28.25	1	28.75	28.60	1	8,941	0.01%
2018/09/13	20	27.91	18	27.90	27.90	2	9,114	0.02%
2018/09/12	1	27.10	2	27.33	27.90	-1	9,340	-0.01%
2018/09/11	1	27.00	1	27.80	27.60	0	9,840	0.00%
2018/09/10	0	0.00	2	28.70	27.05	-2	10,147	-0.02%
2018/09/07	0	0.00	2	29.95	28.90	-2	10,538	-0.02%
2018/09/06	1	30.55	0	0.00	30.05	1	11,428	0.01%
2018/09/05	0.1	30.60	7	30.90	30.80	-6.9	12,342	-0.06%
2018/09/04	0.1	31.25	0	0.00	31.25	0.1	13,179	0.00%
2018/08/31	1.1	31.74	0	0.00	31.65	1.1	13,931	0.01%
2018/08/30	0	0.00	6	32.21	32.15	-6	14,010	-0.04%
2018/08/29	1	31.90	0	0.00	32.10	1	14,268	0.01%
2018/08/24	0	0.00	5	31.23	31.35	-5	14,439	-0.03%
2018/08/21	10	31.83	5	32.15	32.25	5	14,934	0.03%
2018/08/20	5	31.35	0	0.00	31.35	5	14,923	0.03%
2018/08/17	0	0.00	3	33.25	33.20	-3	14,864	-0.02%
2018/08/16	4	32.15	5	33.42	33.55	-1	14,969	-0.01%
2018/08/15	3	33.97	16	33.07	33.00	-13	14,918	-0.09%
2018/08/14	1	35.10	1	35.30	35.40	0	14,844	0.00%
2018/08/13	7	35.61	39	35.09	35.00	-32	14,854	-0.22%
2018/08/10	0	0.00	3	38.98	38.75	-3	14,656	-0.02%
2018/08/08	5	39.22	4	39.54	38.80	1	14,628	0.01%
2018/08/07	1	38.85	8	38.81	38.70	-7	14,548	-0.05%
2018/08/06	37	38.77	0	0.00	38.95	37	14,563	0.25%
2018/08/03	5	38.53	0	0.00	38.20	5	14,635	0.03%
2018/08/02	6	39.23	5	38.50	38.70	1	14,824	0.01%
2018/08/01	2	40.10	7	39.75	39.55	-5	14,901	-0.03%
2018/07/31	22	40.04	2	39.53	40.05	20	14,748	0.14%
2018/07/30	3	39.02	184	39.53	38.80	-181	14,673	-1.23%	大賣/鉅額交易
2018/07/27	63	40.50	16	40.51	39.70	47	14,513	0.32%
2018/07/26	0	0.00	134	39.13	39.30	-134	14,185	-0.94%	大賣/鉅額交易
2018/07/25	226	39.99	27	39.67	39.10	199	14,097	1.41%	大買/鉅額交易
2018/07/24	15	38.23	1	38.45	38.20	14	13,852	0.10%
2018/07/23	17	38.26	123	38.04	38.30	-106	14,002	-0.76%	大賣/鉅額交易
2018/07/20	49	39.30	13	39.18	39.15	36	13,972	0.26%
2018/07/19	11	37.53	3	37.88	37.70	8	13,682	0.06%
2018/07/18	7	37.81	62	37.72	37.10	-55	13,621	-0.40%
2018/07/17	4	38.80	2	39.35	38.80	2	13,543	0.01%
2018/07/16	3	38.92	100	39.72	38.80	-97	13,504	-0.72%
2018/07/13	21	39.00	211	38.97	38.80	-190	13,417	-1.42%	大賣/鉅額交易
2018/07/12	315	40.09	255	39.09	39.20	60	13,485	0.44%	大買/大賣/
2018/07/11	13	37.80	125	37.86	37.45	-112	13,190	-0.85%	大賣/鉅額交易
2018/07/10	500	37.83	54	37.69	38.10	446	13,142	3.39%	大買/鉅額交易
2018/07/09	22	35.80	3	36.82	37.35	19	13,278	0.14%
2018/07/06	11	35.88	13	35.43	36.20	-2	13,574	-0.01%
2018/07/05	16	36.24	10	35.65	35.05	6	13,466	0.04%
2018/07/04	15	36.57	5	37.39	37.30	10	13,335	0.07%
2018/07/03	6	38.53	1	39.95	37.30	5	13,182	0.04%
2018/07/02	49	39.46	11	39.85	38.90	38	12,933	0.29%
2018/06/29	22	40.06	27	40.71	40.20	-5	12,745	-0.04%
2018/06/28	1	38.40	16	38.75	38.50	-15	12,290	-0.12%
2018/06/27	16	37.84	5	38.74	37.65	11	12,126	0.09%
2018/06/26	3	37.73	0	0.00	38.65	3	12,018	0.02%
2018/06/25	9	38.37	7	37.96	37.15	2	11,715	0.02%
2018/06/22	3	39.00	4	38.60	38.50	-1	11,498	-0.01%
2018/06/21	83	39.71	87	39.69	39.70	-4	11,318	-0.04%
2018/06/20	110	41.36	94	41.07	39.70	16	11,111	0.14%	大買/
2018/06/19	20	41.74	23.1	42.06	40.65	-3.1	10,610	-0.03%
2018/06/15	25	43.41	49	43.56	43.10	-24	10,274	-0.23%
2018/06/14	112	43.79	111	43.27	43.60	1	9,805	0.01%	大買/大賣/
2018/06/13	93	42.34	46	42.20	40.85	47	8,869	0.53%
2018/06/12	20	38.67	216	39.50	39.75	-196	7,970	-2.46%	大賣/鉅額交易
2018/06/11	29	35.71	69	35.76	36.15	-40	7,313	-0.55%
2018/06/08	23	33.67	40	33.11	32.90	-17	6,705	-0.25%
2018/06/07	9	32.99	35	32.77	32.50	-26	6,570	-0.40%
2018/06/06	21	33.92	14	33.83	33.25	7	6,514	0.11%
2018/06/05	19	32.92	23	32.88	33.00	-4	6,352	-0.06%
2018/06/04	4	32.28	1	32.50	31.95	3	6,444	0.05%
2018/06/01	4	31.93	2	32.10	32.00	2	6,408	0.03%
2018/05/31	3	31.93	1	31.90	31.85	2	6,387	0.03%
2018/05/30	21	32.36	7	31.97	31.85	14	6,307	0.22%
2018/05/29	74	33.18	99	33.31	33.25	-25	6,198	-0.40%
2018/05/28	12	32.05	22	32.00	32.05	-10	5,829	-0.17%
2018/05/25	11	32.12	3.3	32.43	31.70	7.7	5,870	0.13%
2018/05/24	103	32.08	36	32.11	32.00	67	5,830	1.15%	大買/
2018/05/23	13	31.44	7.5	31.67	31.45	5.5	5,710	0.10%
2018/05/22	15	31.49	8	31.43	31.30	7	5,713	0.12%
2018/05/21	16	31.45	10	31.11	31.55	6	5,711	0.11%
2018/05/18	4.5	30.42	0	0.00	30.35	4.5	5,684	0.08%
2018/05/17	3	31.17	1	31.65	30.85	2	5,762	0.03%
2018/05/16	5	30.96	6	30.88	30.85	-1	5,748	-0.02%
2018/05/15	1	30.50	8	30.90	31.10	-7	5,771	-0.12%
2018/05/14	1	31.10	1	31.30	31.05	0	5,885	0.00%
2018/05/11	28	32.36	13	33.01	31.85	15	5,887	0.25%
2018/05/10	11	33.18	23	32.97	33.15	-12	5,914	-0.20%
2018/05/09	17	32.35	22	32.22	32.30	-5	5,755	-0.09%
2018/05/08	9	31.43	10	31.69	31.20	-1	5,597	-0.02%
2018/05/07	1	30.85	1	31.10	31.00	0	5,581	0.00%
2018/05/04	0	0.00	2	30.40	30.40	-2	5,602	-0.04%
2018/05/03	2	30.95	0	0.00	30.70	2	5,605	0.04%
2018/05/02	1	31.05	3	31.43	31.10	-2	5,658	-0.04%
2018/04/30	5	30.35	1	31.50	31.50	4	5,726	0.07%
2018/04/27	40	31.21	30	31.34	31.15	10	5,707	0.18%
2018/04/26	1	31.00	13	30.75	30.90	-12	5,552	-0.22%
2018/04/25	2	29.50	3	29.87	29.85	-1	5,545	-0.02%
2018/04/24	2	30.02	7	30.79	29.75	-5	5,608	-0.09%
2018/04/23	0	30.45	0	0.00	30.65	0	5,657	0.00%
2018/04/19	9	31.84	1	32.35	31.85	8	5,696	0.14%
2018/04/18	14	32.76	6	32.61	32.45	8	5,982	0.13%
2018/04/17	1	33.10	13	33.15	32.50	-12	5,986	-0.20%
2018/04/16	19	32.06	43	32.03	32.55	-24	5,902	-0.41%
2018/04/13	22	32.22	7	32.52	31.50	15	5,951	0.25%
2018/04/12	15	31.59	31	31.56	31.45	-16	5,909	-0.27%
2018/04/11	2	29.23	2	29.25	28.85	0	5,857	0.00%
2018/04/10	1	28.65	23	28.99	28.65	-22	6,519	-0.34%
2018/04/09	0	28.20	0	0.00	28.20	0	6,672	0.00%
2018/04/02	0	28.65	0	0.00	28.65	0	6,756	0.00%
2018/03/31	0	0.00	12	29.09	28.75	-12	6,818	-0.18%
2018/03/30	1	29.15	0	0.00	29.00	1	6,977	0.01%
2018/03/29	16	29.41	6	29.75	29.35	10	7,252	0.14%
2018/03/28	6	28.98	5	29.30	28.90	1	7,291	0.01%
2018/03/27	16	29.06	1	29.70	29.30	15	7,362	0.20%
2018/03/26	2	28.58	10	28.45	28.90	-8	7,464	-0.11%
2018/03/23	15	28.33	8	28.54	28.45	7	7,555	0.09%
2018/03/22	3	29.25	25	29.66	29.25	-22	7,745	-0.28%
2018/03/21	1	30.00	2	30.23	30.00	-1	7,916	-0.01%
2018/03/20	0	0.00	5	30.00	29.85	-5	8,078	-0.06%
2018/03/19	1	30.30	1	30.50	30.30	0	8,252	0.00%
2018/03/16	11	30.64	7	30.24	30.05	4	8,570	0.05%
2018/03/15	66	31.38	56	31.09	30.60	10	9,211	0.11%
2018/03/14	0	29.75	3	29.80	29.75	-3	9,552	-0.03%
2018/03/13	4	29.89	1	29.70	29.70	3	9,736	0.03%
2018/03/12	1	29.30	2	29.25	29.30	-1	9,907	-0.01%
2018/03/09	18	30.01	5	29.90	29.80	13	10,108	0.13%
2018/03/08	5	29.18	15	30.28	30.50	-10	10,543	-0.09%
2018/03/06	3	28.53	0	0.00	28.10	3	10,696	0.03%
2018/03/05	1	28.00	0	0.00	28.00	1	11,553	0.01%
2018/03/02	1	28.75	0	0.00	28.80	1	11,789	0.01%
2018/03/01	0	0.00	1	29.50	29.25	-1	11,835	-0.01%
2018/02/27	4	29.49	5	29.70	29.55	-1	11,978	-0.01%
2018/02/26	9	28.88	6	29.45	28.80	3	11,916	0.03%
2018/02/23	6	29.30	7	29.05	29.30	-1	11,915	-0.01%
2018/02/22	1	28.85	1	28.60	28.85	0	11,953	0.00%
2018/02/21	1	28.20	1	28.00	28.65	0	11,949	0.00%
2018/02/12	1	27.35	0	0.00	27.35	1	11,930	0.01%
2018/02/09	6	26.43	2	26.20	27.40	4	11,943	0.03%
2018/02/07	0	0.00	2	30.35	29.45	-2	11,837	-0.02%
2018/02/06	7	29.49	7	29.75	29.25	0	11,827	0.00%
2018/02/05	5	32.00	1	31.60	32.45	4	11,732	0.03%
2018/02/02	3	33.32	4	33.39	33.25	-1	11,737	-0.01%
2018/02/01	9	32.74	1	33.25	32.65	8	11,599	0.07%
2018/01/31	0	0.00	3	32.13	31.90	-3	11,546	-0.03%
2018/01/30	1	32.70	3	33.05	32.50	-2	11,546	-0.02%
2018/01/26	0	0.00	1	32.75	32.70	-1	11,576	-0.01%
2018/01/25	1	33.65	0	0.00	32.70	1	11,573	0.01%
2018/01/24	18	33.28	18	33.41	33.05	0	11,526	0.00%
2018/01/23	3	32.70	6	32.83	32.60	-3	11,608	-0.03%
2018/01/22	1	32.85	5	32.96	33.15	-4	11,601	-0.03%
2018/01/19	10	33.27	0	0.00	32.80	10	11,625	0.09%
2018/01/18	2	33.93	1	34.80	33.65	1	11,535	0.01%
2018/01/17	6	34.95	3	34.48	34.35	3	11,786	0.03%
2018/01/16	4	34.75	0	0.00	34.70	4	11,960	0.03%
2018/01/15	21	34.55	21	34.52	34.60	0	11,900	0.00%
2018/01/12	46	34.79	14.1	34.63	35.00	31.9	11,863	0.27%
2018/01/11	7	33.24	9	33.17	33.25	-2	11,504	-0.02%
2018/01/10	1	34.75	1	34.80	34.65	0	11,288	0.00%
2018/01/09	2	35.30	12	34.50	35.00	-10	11,153	-0.09%
2018/01/08	7	35.33	20	35.90	34.80	-13	10,902	-0.12%
2018/01/05	40	35.70	24	35.69	35.60	16	10,554	0.15%
2018/01/04	52	35.09	143	35.24	36.30	-91	10,290	-0.88%	大賣/
2018/01/03	15	32.12	7	32.89	33.00	8	9,638	0.08%
2018/01/02	0	0.00	14	31.89	32.05	-14	9,507	-0.15%

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

國票券商分點個股進出
國票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

國票 券商分點個股進出 國票 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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析