華晶科 (3059)-國泰-新莊券商分點個股進出

台股 » 個股 » 華晶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華晶科

(3059)

可現股當沖

股價
37.80
漲跌
▼0.05
漲幅
-0.13%
成交量
2,659張
產業
上市光電類股▲0.55%
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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	0	0.00	4	37.84	37.80	-4	6,278	-0.06%
2024/05/03	5	38.24	1.1	37.89	37.85	4	6,275	0.06%
2024/05/02	4	38.68	1.1	38.73	38.55	3	6,282	0.05%
2024/04/30	5	39.40	17	39.42	39.00	-12	6,348	-0.19%
2024/04/29	6.2	39.46	11	39.80	39.20	-4.8	6,623	-0.07%
2024/04/26	9	39.57	7	39.66	39.05	2	6,681	0.03%
2024/04/25	3.1	40.01	5	40.13	39.85	-1.9	6,618	-0.03%
2024/04/24	11.2	39.14	9	39.01	38.95	2.2	6,450	0.03%
2024/04/23	5	39.05	8	38.61	38.55	-3	6,397	-0.05%
2024/04/22	3	37.12	2	37.90	36.40	1	6,264	0.02%
2024/04/19	1.3	37.62	2.2	37.20	37.35	-0.9	6,234	-0.01%
2024/04/18	9	38.53	20	38.54	38.35	-11	6,169	-0.18%
2024/04/17	11.8	39.14	2	39.10	38.85	9.8	6,116	0.16%
2024/04/16	15	38.37	13.9	38.35	38.20	1.1	6,052	0.02%
2024/04/15	85	41.60	29.3	41.40	40.80	55.7	5,861	0.95%
2024/04/12	10.1	40.81	12.5	40.81	41.00	-2.4	5,497	-0.04%
2024/04/11	11.7	40.16	9	39.96	39.90	2.7	5,308	0.05%
2024/04/10	76.1	40.28	100	40.76	41.20	-23.9	5,181	-0.46%
2024/04/09	11.1	39.45	10.1	39.25	38.85	1	4,761	0.02%
2024/04/08	32.4	39.62	23	39.74	40.05	9.4	4,682	0.20%
2024/04/03	7.2	38.01	8.2	38.05	37.75	-1	4,277	-0.02%
2024/04/02	9	38.69	12.3	38.57	38.55	-3.2	4,216	-0.08%
2024/04/01	14.1	38.72	18.1	38.22	38.80	-4	4,059	-0.10%
2024/03/29	0.1	35.99	0	36.40	35.95	0	3,804	0.00%
2024/03/28	1	36.35	0	0.00	36.30	1	3,782	0.03%
2024/03/27	6	36.55	2	36.68	36.85	4	3,742	0.11%
2024/03/26	15.4	37.20	4.1	37.33	36.25	11.3	3,686	0.31%
2024/03/25	48.1	38.83	44.8	39.26	38.70	3.3	3,401	0.10%
2024/03/22	4	36.23	9	35.75	36.15	-5	2,694	-0.19%
2024/03/21	3.3	34.90	0	0.00	35.15	3.3	2,590	0.13%
2024/03/20	61	35.21	60	34.85	35.55	1	2,564	0.04%
2024/03/19	4.1	34.64	14	33.86	34.75	-9.9	2,453	-0.40%
2024/03/18	3	33.10	2	33.00	33.40	1	2,379	0.04%
2024/03/15	1.2	33.40	1	33.20	33.15	0.2	2,407	0.01%
2024/03/14	4	33.26	5	33.33	33.25	-1	2,513	-0.04%
2024/03/13	9.1	33.56	2	33.35	33.25	7.1	2,556	0.28%
2024/03/12	0.1	34.25	7	34.09	34.10	-6.9	2,735	-0.25%
2024/03/11	2.3	33.38	8	33.50	33.70	-5.7	2,773	-0.21%
2024/03/08	7.2	33.82	16	33.78	33.60	-8.8	2,799	-0.32%
2024/03/07	2	34.35	0	0.00	34.00	2	2,861	0.07%
2024/03/06	5.5	34.68	10	34.80	34.55	-4.5	2,920	-0.15%
2024/03/05	2.1	35.15	5	35.48	35.00	-2.9	3,067	-0.10%
2024/03/04	23.1	35.23	12	35.30	35.20	11.1	3,113	0.35%
2024/03/01	0.2	35.03	0	0.00	34.85	0.2	3,152	0.01%
2024/02/29	7.4	34.83	0	0.00	34.80	7.4	3,282	0.22%
2024/02/27	0.1	35.07	0	0.00	34.95	0.1	3,394	0.00%
2024/02/26	0.1	35.29	0	0.00	35.15	0.1	3,785	0.00%
2024/02/23	7.4	35.16	0	0.00	34.90	7.4	4,309	0.17%
2024/02/22	2.4	35.82	5	35.75	35.60	-2.6	4,922	-0.05%
2024/02/21	0.3	35.90	1	35.80	35.60	-0.7	5,329	-0.01%
2024/02/20	6.3	36.03	0.3	36.31	35.65	5.9	5,366	0.11%
2024/02/19	2.7	36.45	1	36.45	36.45	1.7	5,440	0.03%
2024/02/16	2	36.17	0	0.00	36.45	2	5,473	0.04%
2024/02/15	2.3	35.30	1	35.35	35.25	1.3	5,490	0.02%
2024/02/05	1.6	36.25	1	36.45	36.40	0.6	5,467	0.01%
2024/02/02	0.7	36.85	3	36.59	36.15	-2.3	5,454	-0.04%
2024/01/31	0	36.90	0	0.00	36.65	0	5,429	0.00%
2024/01/30	1.1	37.12	0	37.50	37.00	1	5,417	0.02%
2024/01/29	2	38.00	6.1	37.55	37.40	-4.1	5,413	-0.08%
2024/01/26	8	36.74	2	36.70	36.45	6	5,328	0.11%
2024/01/25	4.1	37.08	0.3	37.15	37.10	3.9	5,300	0.07%
2024/01/24	7.5	37.65	11.1	37.46	37.25	-3.6	5,273	-0.07%
2024/01/23	48.2	37.49	24	37.77	37.65	24.2	5,189	0.47%
2024/01/22	9.1	35.88	0	0.00	36.30	9.1	4,889	0.19%
2024/01/19	5.1	34.70	0	0.00	35.30	5.1	4,931	0.10%
2024/01/18	0	35.15	2	34.80	35.00	-2	4,913	-0.04%
2024/01/17	17	35.42	0	0.00	35.20	17	4,917	0.35%
2024/01/16	0	34.99	1	35.30	34.75	-1	4,865	-0.02%
2024/01/15	1.1	34.76	0	35.00	35.05	1	4,848	0.02%
2024/01/12	1.1	34.37	23	34.30	34.30	-21.9	4,855	-0.45%
2024/01/11	0	34.82	0	0.00	34.85	0	4,935	0.00%
2024/01/10	3.1	34.92	14	34.69	34.50	-10.9	4,935	-0.22%
2024/01/09	1.2	35.81	3	35.25	35.15	-1.8	4,924	-0.04%
2024/01/08	1	36.05	0	0.00	36.05	1	4,910	0.02%
2024/01/05	2	37.10	6	36.92	36.75	-4	4,977	-0.08%
2024/01/04	1	37.15	3	37.30	37.15	-2	4,965	-0.04%
2024/01/03	1	37.65	0	0.00	37.60	1	4,957	0.02%
2024/01/02	11	38.20	7	38.25	38.00	4	4,958	0.08%
2023/12/29	2	37.30	3	37.25	37.35	-1	4,969	-0.02%
2023/12/28	22	37.81	7	37.55	37.40	15	4,963	0.30%
2023/12/26	0	0.00	1	37.25	37.30	-1	4,940	-0.02%
2023/12/25	1.1	36.67	0.2	37.10	36.65	0.9	4,933	0.02%
2023/12/21	0	0.00	2	37.53	37.75	-2	4,912	-0.04%
2023/12/20	3	37.47	1	37.40	37.60	2	4,897	0.04%
2023/12/19	4	36.61	1	36.70	36.90	3	4,886	0.06%
2023/12/18	2	37.65	5.1	38.03	37.20	-3.1	4,860	-0.06%
2023/12/15	2	37.20	5	37.30	36.95	-3	4,800	-0.06%
2023/12/14	0	0.00	2	37.55	37.60	-2	4,794	-0.04%
2023/12/13	1.1	37.06	0	0.00	37.00	1.1	4,792	0.02%
2023/12/12	1	37.55	6	37.10	37.10	-5	4,777	-0.10%
2023/12/11	11.3	37.15	0	0.00	37.00	11.3	4,752	0.24%
2023/12/08	4	38.24	2	38.30	38.35	2	4,657	0.04%
2023/12/07	28	38.68	10.1	38.91	38.20	18	4,607	0.39%
2023/12/06	6	37.85	14	38.06	38.15	-8	4,425	-0.18%
2023/12/05	4	38.06	1	38.05	38.10	3	4,385	0.07%
2023/12/04	4	38.61	10	38.60	38.30	-6	4,366	-0.14%
2023/12/01	19.1	38.69	5	38.70	38.55	14.1	4,323	0.33%
2023/11/30	5.1	39.27	3.1	39.50	39.35	1.9	4,302	0.05%
2023/11/29	2	40.00	1	39.45	39.40	1	4,168	0.02%
2023/11/28	1	39.00	7	39.54	39.60	-6	4,253	-0.14%
2023/11/27	7	39.46	3.5	39.55	39.00	3.5	4,259	0.08%
2023/11/24	13	39.77	11.1	39.77	39.75	2	4,131	0.05%
2023/11/22	46	40.25	112.6	39.80	40.80	-66.6	3,603	-1.85%	大賣/
2023/11/21	114.7	39.05	30	38.79	38.30	84.7	3,074	2.75%	大買/
2023/11/20	10	38.00	18.1	38.82	39.25	-8.1	2,440	-0.33%
2023/11/17	4	35.74	3	35.70	35.70	1	2,038	0.05%
2023/11/16	4	35.63	3	35.53	35.35	1	1,992	0.05%
2023/11/15	2	34.55	2.3	34.53	34.65	-0.3	1,896	-0.02%
2023/11/14	1	34.25	13	34.33	33.90	-12	1,860	-0.64%
2023/11/13	1	33.50	2	33.15	33.65	-1	1,832	-0.05%
2023/11/10	4.1	33.26	0	0.00	33.10	4.1	1,830	0.22%
2023/11/09	9.2	33.46	0	0.00	33.45	9.2	1,825	0.50%
2023/11/08	2	33.73	1	33.80	33.70	1	1,848	0.05%
2023/11/06	0	34.13	7	34.21	34.10	-7	1,870	-0.37%
2023/11/03	0	33.55	0	0.00	33.75	0	1,861	0.00%
2023/11/02	0	33.85	0	0.00	33.80	0	1,864	0.00%
2023/11/01	4	33.50	0	0.00	33.50	4	1,864	0.21%
2023/10/31	3	33.67	1	34.45	33.65	2	1,854	0.11%
2023/10/30	3	34.10	0	0.00	34.10	3	1,866	0.16%
2023/10/27	8	34.91	17	34.68	33.95	-9	1,873	-0.48%
2023/10/26	8	33.64	0	0.00	33.60	8	1,795	0.45%
2023/10/25	0	0.00	8	34.58	34.55	-8	1,826	-0.44%
2023/10/24	7.1	33.53	2	33.65	33.75	5.1	1,915	0.27%
2023/10/23	1.2	33.67	0	0.00	33.60	1.2	2,276	0.05%
2023/10/20	3	33.87	0	0.00	33.75	3	2,335	0.13%
2023/10/19	5.1	34.85	12	34.91	34.30	-7	2,331	-0.30%
2023/10/18	0	0.00	0.2	34.00	33.65	-0.2	2,233	-0.01%
2023/10/17	3.1	33.59	1	33.75	33.60	2.1	2,228	0.09%
2023/10/16	1	33.80	3	34.07	33.75	-2	2,232	-0.09%
2023/10/13	6.2	34.87	3.5	35.19	34.85	2.7	2,229	0.12%
2023/10/12	0	34.10	0	0.00	34.30	0	2,149	0.00%
2023/10/11	1.1	33.52	0	0.00	34.10	1.1	2,154	0.05%
2023/10/06	1	34.20	0	0.00	34.15	1	2,151	0.05%
2023/10/05	2	34.83	10	34.85	34.65	-8	2,149	-0.37%
2023/10/04	0	33.85	0	0.00	34.00	0	2,092	0.00%
2023/10/03	0	0.00	1	33.95	33.85	-1	2,098	-0.05%
2023/10/02	1	33.85	0	0.00	33.85	1	2,109	0.05%
2023/09/28	1	33.35	0	0.00	33.40	1	2,115	0.05%
2023/09/27	0	0.00	1	33.50	33.45	-1	2,124	-0.05%
2023/09/26	1	33.90	0	0.00	33.70	1	2,132	0.05%
2023/09/25	0	33.90	1	33.55	33.95	-1	2,136	-0.05%
2023/09/19	4.3	33.59	100	33.70	33.40	-95.7	2,138	-4.48%
2023/09/18	102	34.95	1	35.00	34.85	101	2,107	4.79%	大買/鉅額交易
2023/09/15	1	34.50	0	0.00	34.60	1	2,085	0.05%
2023/09/14	0.1	34.60	0	34.80	34.65	0	2,084	0.00%
2023/09/13	9.1	34.49	0	0.00	34.45	9.1	2,091	0.43%
2023/09/12	1	34.95	1	34.95	34.95	0	2,105	0.00%
2023/09/11	2	34.63	0	0.00	34.65	2	2,204	0.09%
2023/09/08	2	35.85	1	35.95	35.75	1	2,193	0.05%
2023/09/07	4.2	36.05	0	0.00	35.95	4.2	2,191	0.19%
2023/09/06	0.3	36.35	10.3	36.34	36.40	-10	2,214	-0.45%
2023/09/05	0	0.00	2.1	36.39	36.30	-2.1	2,181	-0.09%
2023/09/04	1	36.20	0	0.00	35.90	1	2,125	0.05%
2023/09/01	2	36.35	3	36.42	36.10	-1	2,101	-0.05%
2023/08/31	10.4	35.47	9.1	34.81	35.65	1.3	1,990	0.07%
2023/08/29	0	0.00	2	34.00	34.05	-2	1,995	-0.10%
2023/08/28	2	33.43	0	0.00	33.35	2	2,176	0.09%
2023/08/25	0	0.00	1	33.90	33.80	-1	2,253	-0.04%
2023/08/24	0	34.26	2	34.75	34.10	-2	2,255	-0.09%
2023/08/23	0	34.30	2	34.20	34.50	-2	2,255	-0.09%
2023/08/22	2	33.95	0	0.00	33.85	2	2,250	0.09%
2023/08/21	0.2	33.55	0	0.00	33.75	0.2	2,251	0.01%
2023/08/18	0.1	33.96	3	33.90	33.40	-2.9	2,255	-0.13%
2023/08/16	3	33.32	1	33.40	33.35	2	2,245	0.09%
2023/08/15	1	33.15	2	33.15	33.05	-1	2,261	-0.04%
2023/08/14	0	33.15	0	0.00	32.75	0	2,273	0.00%
2023/08/11	2	33.20	0	0.00	33.20	2	2,331	0.09%
2023/08/10	2.1	33.31	0	33.55	33.40	2.1	2,329	0.09%
2023/08/09	3	34.10	0	0.00	34.10	3	2,312	0.13%
2023/08/08	1	34.00	0	0.00	34.00	1	2,314	0.04%
2023/08/07	0.1	34.50	0	0.00	34.50	0.1	2,313	0.01%
2023/08/04	1	34.20	0	0.00	34.20	1	2,316	0.04%
2023/08/02	4	34.54	0	0.00	34.50	4	2,319	0.17%
2023/08/01	0.6	35.51	6	35.40	35.40	-5.4	2,293	-0.24%
2023/07/31	1.3	35.89	4.5	35.97	35.60	-3.2	2,271	-0.14%
2023/07/28	2.2	35.16	1	35.25	35.25	1.2	2,211	0.05%
2023/07/27	42.4	36.23	25.5	36.44	35.90	16.9	2,172	0.78%
2023/07/26	40.2	36.58	43	36.30	36.35	-2.8	2,067	-0.13%
2023/07/25	2.3	34.39	0	0.00	34.40	2.3	1,707	0.13%
2023/07/24	0	33.20	0	0.00	33.10	0	1,648	0.00%
2023/07/21	0	33.50	0	0.00	33.50	0	1,654	0.00%
2023/07/19	0	33.60	0	0.00	33.05	0	1,689	0.00%
2023/07/18	0	33.80	0	0.00	33.60	0	1,706	0.00%
2023/07/17	0	33.80	2	33.75	33.85	-2	1,723	-0.12%
2023/07/14	0.1	33.05	0	0.00	33.20	0.1	1,724	0.00%
2023/07/13	1	33.35	0	0.00	33.20	1	1,737	0.06%
2023/07/12	3.1	33.26	0	0.00	33.15	3.1	1,745	0.18%
2023/07/10	0	33.83	1	33.70	33.55	-1	1,790	-0.05%
2023/07/07	4.8	33.73	0	0.00	33.80	4.8	1,880	0.26%
2023/07/05	0	34.56	9	34.63	34.25	-9	1,931	-0.47%
2023/07/04	0.2	34.15	0	0.00	34.15	0.2	1,925	0.01%
2023/07/03	5	34.26	0	0.00	34.15	5	1,933	0.26%
2023/06/30	0	34.23	0	0.00	34.10	0	1,953	0.00%
2023/06/29	1	34.40	0	0.00	34.25	1	1,956	0.05%
2023/06/28	0	34.35	11	34.15	34.00	-11	1,954	-0.56%
2023/06/27	2.3	34.31	0	0.00	34.00	2.3	1,969	0.11%
2023/06/26	4.1	34.74	0	0.00	34.65	4.1	1,985	0.21%
2023/06/21	1.1	35.35	0	0.00	35.20	1.1	1,996	0.06%
2023/06/20	1.2	35.07	7	35.21	35.00	-5.9	2,046	-0.29%
2023/06/19	4.3	35.33	3	35.22	35.15	1.3	2,252	0.06%
2023/06/16	0.2	35.77	0	0.00	35.95	0.2	2,247	0.01%
2023/06/15	4.1	35.97	8	35.94	36.10	-3.9	2,222	-0.18%
2023/06/14	2	34.85	3	35.00	34.85	-1	2,120	-0.05%
2023/06/13	0	0.00	3	34.57	34.55	-3	2,129	-0.14%
2023/06/12	11	34.58	4	34.95	34.30	7	2,137	0.33%
2023/06/08	0.1	35.60	3	35.77	35.45	-2.9	2,148	-0.13%
2023/06/07	0	35.95	1	36.20	35.85	-1	2,202	-0.04%
2023/06/06	1	36.15	0	0.00	35.95	1	2,406	0.04%
2023/06/05	11	35.99	5	36.32	36.20	6	2,397	0.25%
2023/06/02	7	35.92	0	0.00	35.95	7	2,429	0.29%
2023/06/01	4.1	36.44	12	36.00	36.30	-7.9	2,427	-0.33%
2023/05/31	2	36.03	0	0.00	35.15	2	2,248	0.09%
2023/05/30	3.1	34.80	0	0.00	34.65	3.1	2,174	0.14%
2023/05/29	0.1	34.55	0	0.00	34.60	0.1	2,178	0.00%
2023/05/26	3.1	34.18	6	34.21	33.85	-2.9	2,168	-0.14%
2023/05/25	1	34.55	0	0.00	34.55	1	2,162	0.05%
2023/05/24	0.1	34.35	3	34.52	34.45	-3	2,169	-0.14%
2023/05/23	2.1	34.40	2	34.45	34.35	0.1	2,181	0.00%
2023/05/22	3.4	34.09	1	34.30	34.40	2.4	2,183	0.11%
2023/05/19	1	34.40	1	34.50	34.25	0	2,180	0.00%
2023/05/18	0	0.00	3.2	34.05	33.90	-3.2	2,163	-0.15%
2023/05/17	9	34.56	6	34.48	34.40	3	2,150	0.14%
2023/05/15	0.1	33.05	0	0.00	32.95	0.1	2,069	0.01%
2023/05/12	0.2	33.06	0	0.00	33.20	0.2	2,108	0.01%
2023/05/11	0	0.00	0	32.90	32.80	0	2,204	0.00%
2023/05/10	3	33.10	0	0.00	32.95	3	2,272	0.13%
2023/05/09	0.3	32.93	0	32.75	33.10	0.3	2,301	0.01%
2023/05/08	0	33.40	0	0.00	33.00	0	2,310	0.00%
2023/05/05	5	32.95	0	0.00	32.90	5	2,361	0.21%
2023/05/04	0.3	33.13	50	32.90	32.85	-49.7	2,454	-2.03%
2023/05/03	4.2	32.97	0	0.00	32.90	4.2	2,465	0.17%
2023/05/02	0.1	33.51	1	33.54	33.25	-0.9	2,470	-0.04%
2023/04/28	2	33.40	0	0.00	33.35	2	2,510	0.08%
2023/04/27	1	32.80	1	33.05	33.20	0	2,507	0.00%
2023/04/26	2	32.60	2	32.85	33.05	0	2,508	0.00%
2023/04/25	6.1	33.41	4	32.80	32.80	2.1	2,510	0.08%
2023/04/24	1	33.75	0	34.00	33.75	1	2,494	0.04%
2023/04/21	4	34.10	7	33.97	33.90	-3	2,500	-0.12%
2023/04/20	1.1	34.57	0	35.60	34.55	1.1	2,477	0.04%
2023/04/19	0	35.96	0	0.00	35.55	0	2,459	0.00%
2023/04/18	1	36.00	0	0.00	35.60	1	2,451	0.04%
2023/04/17	3	36.10	2.4	36.12	36.10	0.6	2,437	0.02%
2023/04/14	1	35.45	0.1	35.55	35.60	0.9	2,418	0.04%
2023/04/13	2.1	35.75	1	35.85	35.30	1.1	2,403	0.04%
2023/04/12	4.1	36.31	7	36.37	36.40	-2.9	2,358	-0.12%
2023/04/11	1	36.20	1	36.00	35.95	0	2,264	0.00%
2023/04/10	0	35.45	0	0.00	35.45	0	2,206	0.00%
2023/04/07	0	35.53	1	35.45	35.25	-1	2,199	-0.05%
2023/04/06	0	35.57	3	35.20	35.25	-3	2,197	-0.14%
2023/03/31	0	35.50	1	35.69	35.75	-1	2,183	-0.05%
2023/03/30	0	35.25	0	0.00	35.00	0	2,160	0.00%
2023/03/29	0	0.00	0	35.10	34.95	0	2,165	0.00%
2023/03/28	0.1	35.18	2	35.00	34.85	-1.9	2,190	-0.09%
2023/03/27	0	0.00	11	36.05	35.70	-11	2,200	-0.50%
2023/03/24	5	35.64	0	0.00	35.55	5	2,197	0.23%
2023/03/23	14	35.60	6	35.71	35.50	8	2,192	0.36%
2023/03/22	20	36.05	9	35.92	36.05	11	2,160	0.51%
2023/03/20	0.8	33.50	0	0.00	33.40	0.8	1,971	0.04%
2023/03/17	1	33.50	0	0.00	33.30	1	1,984	0.05%
2023/03/16	0	33.25	2	33.20	33.00	-2	1,988	-0.10%
2023/03/15	0.1	33.74	0	0.00	33.30	0.1	2,008	0.00%
2023/03/14	2	33.33	2	33.35	33.35	0	2,033	0.00%
2023/03/13	1	33.65	1	33.80	33.90	0	2,060	0.00%
2023/03/10	4.1	34.66	5	34.51	34.60	-0.9	2,069	-0.04%
2023/03/09	4	36.85	13	36.61	36.20	-9	2,106	-0.43%
2023/03/08	4.3	35.11	0	0.00	35.40	4.3	1,971	0.22%
2023/03/07	3.3	35.44	1	35.35	35.15	2.3	2,003	0.12%
2023/03/06	1.1	35.25	3	35.45	35.30	-1.9	2,067	-0.09%
2023/03/03	0	34.40	0	0.00	34.25	0	2,117	0.00%
2023/03/02	2.1	33.77	1	33.80	33.80	1.1	2,315	0.05%
2023/03/01	0.2	34.17	0	0.00	33.90	0.2	2,427	0.01%
2023/02/24	0.2	34.75	0	0.00	34.50	0.2	2,494	0.01%
2023/02/23	0.1	34.85	2	34.75	34.75	-2	2,699	-0.07%
2023/02/22	1.3	34.60	0	0.00	34.55	1.3	2,956	0.04%
2023/02/21	0.1	35.14	5	35.01	35.25	-4.9	3,111	-0.16%
2023/02/20	0	35.06	0	0.00	34.90	0	3,128	0.00%
2023/02/17	0	34.85	0	0.00	34.60	0	3,221	0.00%
2023/02/15	2	34.35	5	34.30	34.15	-3	3,288	-0.09%
2023/02/14	0	34.66	0	0.00	34.35	0	3,315	0.00%
2023/02/13	0	0.00	2	34.35	34.35	-2	3,324	-0.06%
2023/02/10	3	34.95	0	0.00	34.35	3	3,338	0.09%
2023/02/09	6	35.99	2	35.75	35.60	4	3,319	0.12%
2023/02/08	3.2	35.18	5	35.60	35.50	-1.8	3,232	-0.06%
2023/02/07	2	34.87	0	0.00	34.70	2	3,170	0.06%
2023/02/06	0	34.85	0	0.00	34.60	0	3,185	0.00%
2023/02/03	6	34.93	10	34.95	34.85	-4	3,243	-0.12%
2023/02/02	0	0.00	3	34.90	35.00	-3	3,273	-0.09%
2023/02/01	2.2	33.85	1	33.80	34.10	1.2	3,188	0.04%
2023/01/31	0	33.50	0	0.00	33.55	0	3,181	0.00%
2023/01/30	0	33.20	1	33.00	33.45	-1	3,197	-0.03%
2023/01/17	0	32.30	0	0.00	32.25	0	3,172	0.00%
2023/01/16	0.1	32.03	0	0.00	32.00	0.1	3,186	0.00%
2023/01/13	3	31.93	0	0.00	31.90	3	3,210	0.09%
2023/01/12	5.1	32.53	2	32.25	32.05	3.1	3,223	0.10%
2023/01/11	2	32.95	0	0.00	32.70	2	3,221	0.06%
2023/01/10	1	33.40	0	0.00	33.25	1	3,220	0.03%
2023/01/09	1	33.65	0	0.00	33.65	1	3,240	0.03%
2023/01/06	0	33.45	0	0.00	33.70	0	3,247	0.00%
2023/01/05	1	33.30	0	0.00	33.25	1	3,287	0.03%
2023/01/03	0	33.45	0	0.00	33.20	0	3,342	0.00%
2022/12/30	0.1	33.18	0	0.00	33.10	0.1	3,352	0.00%
2022/12/29	0.1	33.05	0	0.00	33.05	0.1	3,426	0.00%
2022/12/28	3	33.10	0	0.00	33.05	3	3,487	0.09%
2022/12/27	1	33.85	1	34.00	33.85	0	3,519	0.00%
2022/12/26	2	33.53	1	33.50	33.50	1	3,540	0.03%
2022/12/22	1	33.60	10	33.80	33.55	-9	3,617	-0.25%
2022/12/21	2	33.40	0	0.00	33.20	2	3,659	0.05%
2022/12/20	21	33.71	33	33.96	33.20	-12	3,690	-0.33%
2022/12/19	35	34.37	2	34.30	34.30	33	3,725	0.89%
2022/12/16	1	35.10	1	35.15	35.15	0	3,717	0.00%
2022/12/15	1	36.11	9	35.90	35.90	-8	3,701	-0.22%
2022/12/14	1	36.00	1	36.20	36.25	0	3,704	0.00%
2022/12/13	0	0.00	16	36.22	36.15	-16	3,704	-0.43%
2022/12/12	3	36.07	2	36.20	36.15	1	3,709	0.03%
2022/12/09	0.1	36.20	2	35.85	35.60	-1.9	3,720	-0.05%
2022/12/08	0	0.00	1	36.25	36.15	-1	3,728	-0.03%
2022/12/07	15	36.40	0	0.00	35.85	15	3,746	0.40%
2022/12/06	1	36.90	0	0.00	36.80	1	3,760	0.03%
2022/12/05	6	38.10	5.2	38.11	37.75	0.9	3,791	0.02%
2022/12/02	0	0.00	2	38.25	38.15	-2	3,785	-0.05%
2022/12/01	3	38.03	3	38.20	37.90	0	3,769	0.00%
2022/11/30	1	37.70	6	37.52	37.55	-5	3,782	-0.13%
2022/11/29	4	37.36	5.2	37.48	37.35	-1.2	3,919	-0.03%
2022/11/28	8	37.28	10	37.35	37.15	-2	4,200	-0.05%
2022/11/25	56	37.25	63	36.64	36.60	-7	4,312	-0.16%
2022/11/24	5.1	37.26	12.1	37.34	37.75	-7	4,225	-0.17%
2022/11/23	5	37.03	7	36.78	37.10	-2	4,034	-0.05%
2022/11/22	6	36.01	11	36.01	36.10	-5	3,944	-0.13%
2022/11/21	31.1	37.25	14	36.81	36.55	17.1	3,911	0.44%
2022/11/18	38.4	36.95	19	36.91	37.20	19.4	3,748	0.52%
2022/11/17	3	35.67	3	35.22	36.60	0	3,504	0.00%
2022/11/16	1	34.55	1	34.85	34.45	0	3,352	0.00%
2022/11/15	3.1	34.26	1	34.25	34.60	2.1	3,335	0.06%
2022/11/14	0	0.00	4	35.70	35.70	-4	3,262	-0.12%
2022/11/11	0	0.00	2	34.95	34.90	-2	3,246	-0.06%
2022/11/10	4	35.18	4	35.23	35.00	0	3,215	0.00%
2022/11/09	0	0.00	9	35.21	34.90	-9	3,216	-0.28%
2022/11/08	1	34.85	1	34.80	34.80	0	3,309	0.00%
2022/11/04	0	34.25	0	0.00	34.50	0	3,350	0.00%
2022/11/03	1	34.25	10	34.13	34.20	-9	3,383	-0.27%
2022/11/02	6	34.49	3	34.47	34.25	3	3,388	0.09%
2022/11/01	2	33.68	1	33.95	33.65	1	3,349	0.03%
2022/10/31	6	32.62	3	33.48	33.55	3	3,288	0.09%
2022/10/26	0.1	31.64	0	0.00	31.05	0.1	3,330	0.00%
2022/10/24	1	32.45	0	0.00	32.15	1	3,319	0.03%
2022/10/21	1	32.20	0	0.00	32.05	1	3,337	0.03%
2022/10/20	0.2	32.98	0	0.00	32.90	0.2	3,331	0.01%
2022/10/19	0	0.00	2	33.93	33.65	-2	3,351	-0.06%
2022/10/18	2	34.10	3	34.23	34.35	-1	3,365	-0.03%
2022/10/17	2	33.15	4	33.23	33.85	-2	3,446	-0.06%
2022/10/14	2	34.55	0	0.00	34.25	2	3,652	0.06%
2022/10/13	2.4	34.71	0	0.00	32.70	2.4	3,893	0.06%
2022/10/11	0	35.45	0	0.00	35.20	0	4,202	0.00%
2022/10/07	0	0.00	2	35.43	35.50	-2	4,287	-0.05%
2022/10/06	10	35.67	6	35.70	35.65	4	4,490	0.09%
2022/10/05	6	34.98	6	35.18	35.20	0	4,580	0.00%
2022/10/04	5	33.85	5	34.00	34.05	0	4,543	0.00%
2022/10/03	1.2	32.79	0	0.00	32.85	1.2	4,567	0.03%
2022/09/30	0.4	31.76	5	31.95	32.90	-4.7	4,675	-0.10%
2022/09/29	0	33.00	6	32.70	32.95	-6	4,689	-0.13%
2022/09/28	2	31.64	0	0.00	31.55	2	4,689	0.04%
2022/09/27	8	32.43	0	0.00	33.15	8	4,738	0.17%
2022/09/26	4.1	33.31	2	33.73	32.35	2.1	4,754	0.04%
2022/09/23	3	35.57	2	36.40	35.60	1	4,741	0.02%
2022/09/22	1	35.65	0	0.00	36.15	1	4,756	0.02%
2022/09/19	2	36.00	0	0.00	35.85	2	4,822	0.04%
2022/09/16	0	0.00	2	37.00	36.90	-2	4,839	-0.04%
2022/09/15	0.1	37.30	5	37.01	36.75	-5	4,846	-0.10%
2022/09/14	1	36.55	1	37.00	37.00	0	4,901	0.00%
2022/09/13	0	0.00	1	36.75	37.00	-1	4,915	-0.02%
2022/09/12	1	36.40	9	36.09	36.45	-8	4,917	-0.16%
2022/09/08	3	34.57	0	0.00	34.80	3	4,974	0.06%
2022/09/07	1	34.00	0	0.00	34.70	1	4,957	0.02%
2022/09/06	7.1	34.49	8	34.04	34.50	-0.9	4,933	-0.02%
2022/09/05	10.1	36.20	3	35.93	35.50	7.1	4,846	0.15%
2022/09/02	24	39.21	25	39.48	39.00	-1	4,675	-0.02%
2022/09/01	6	38.63	2	39.05	39.00	4	4,370	0.09%
2022/08/31	1	37.50	0	0.00	37.60	1	4,194	0.02%
2022/08/30	0	36.80	5	36.40	37.00	-5	4,192	-0.12%
2022/08/29	5.2	36.39	1	36.45	36.30	4.2	4,190	0.10%
2022/08/26	2	37.85	35	38.09	37.95	-33	4,178	-0.79%
2022/08/25	1	37.85	0	0.00	38.10	1	4,158	0.02%
2022/08/24	2.1	37.67	0	0.00	37.40	2.1	4,159	0.05%
2022/08/23	1	37.15	1	37.05	37.10	0	4,173	0.00%
2022/08/22	0	37.21	0	0.00	37.00	0	4,182	0.00%
2022/08/19	1	37.70	0	0.00	37.70	1	4,195	0.02%
2022/08/18	0.1	37.50	0	0.00	37.45	0.1	4,222	0.00%
2022/08/17	0.1	37.40	7	37.24	37.35	-7	4,235	-0.16%
2022/08/15	5	37.60	2	37.90	37.65	3	4,230	0.07%
2022/08/12	0	0.00	3.8	37.54	37.60	-3.8	4,145	-0.09%
2022/08/11	1	37.20	1	36.80	36.80	0	4,150	0.00%
2022/08/10	2	36.50	4	36.73	36.90	-2	4,161	-0.05%
2022/08/09	2	36.30	0	0.00	36.45	2	4,161	0.05%
2022/08/08	7	35.63	5	35.30	35.90	2	4,263	0.05%
2022/08/05	1	35.85	0.3	35.80	35.80	0.7	4,329	0.02%
2022/08/04	2	34.43	20	33.93	34.70	-18	4,471	-0.40%
2022/08/03	21	34.92	6	34.90	34.75	15	4,583	0.33%
2022/08/02	8.1	35.63	5	36.00	35.25	3.1	4,580	0.07%
2022/07/29	0	0.00	2	37.75	37.55	-2	4,593	-0.04%
2022/07/28	17	37.87	17	37.55	37.30	0	4,639	0.00%
2022/07/27	30	37.90	2	37.75	37.90	28	4,626	0.61%
2022/07/26	13	37.31	7	37.56	37.30	6	4,623	0.13%
2022/07/25	0	38.20	0	0.00	38.05	0	4,595	0.00%
2022/07/22	12	38.68	9	38.63	38.05	3	4,584	0.07%
2022/07/21	26	38.87	2	38.85	38.70	24	4,537	0.53%
2022/07/20	7	38.36	20.1	38.75	38.85	-13.1	4,345	-0.30%
2022/07/19	6	37.47	3	37.35	37.60	3	4,137	0.07%
2022/07/18	6	38.19	14	38.39	37.90	-8	4,053	-0.20%
2022/07/15	12	36.70	12	36.23	36.90	0	3,826	0.00%
2022/07/14	31	36.18	22	36.18	36.10	9	3,732	0.24%
2022/07/13	9	35.91	35	35.72	35.85	-26	3,545	-0.73%
2022/07/12	0	0.00	1	33.90	34.05	-1	3,420	-0.03%
2022/07/11	0	0.00	4	35.95	35.45	-4	3,443	-0.12%
2022/07/08	23	35.04	13	35.32	35.45	10	3,410	0.29%
2022/07/07	1.1	33.31	5	33.57	33.65	-3.9	3,297	-0.12%
2022/07/06	0.1	31.80	0	0.00	31.25	0.1	3,262	0.00%
2022/07/05	10	32.65	5	32.45	32.45	5	3,311	0.15%
2022/07/04	0	0.00	1	32.50	31.40	-1	3,245	-0.03%
2022/07/01	1.1	32.53	0	0.00	32.35	1.1	3,280	0.03%
2022/06/30	0.1	35.32	13	34.65	34.55	-12.9	3,278	-0.39%
2022/06/29	1	36.40	3	36.50	36.45	-2	3,276	-0.06%
2022/06/28	11	37.31	17	37.23	37.20	-6	3,312	-0.18%
2022/06/27	1	36.95	1	36.65	36.95	0	3,333	0.00%
2022/06/24	7.1	36.11	5	35.88	35.60	2.1	3,311	0.06%
2022/06/23	12.1	35.16	2	35.25	35.10	10.1	3,313	0.30%
2022/06/22	1	35.25	2	36.15	35.40	-1	3,344	-0.03%
2022/06/20	2	34.28	13	33.88	33.50	-11	3,371	-0.33%
2022/06/17	14.1	36.05	11	35.86	35.90	3.1	3,374	0.09%
2022/06/16	15	37.12	1	37.25	36.75	14	3,320	0.42%
2022/06/14	0	36.10	0	0.00	36.50	0	3,473	0.00%
2022/06/13	1.1	36.41	13	36.90	36.35	-11.9	3,535	-0.34%
2022/06/10	6.1	37.44	3	37.55	37.35	3.1	3,573	0.09%
2022/06/09	7	38.79	5	39.01	38.45	2	3,645	0.05%
2022/06/08	2	38.68	4	39.00	38.40	-2	3,753	-0.05%
2022/06/07	4	38.74	0	0.00	38.55	4	3,875	0.10%
2022/06/06	10	39.35	3	39.40	39.10	7	4,048	0.17%
2022/06/02	2	39.30	15	38.77	38.70	-13	4,172	-0.31%
2022/06/01	13	39.83	5	39.43	39.20	8	4,350	0.18%
2022/05/31	9.1	39.29	0	0.00	39.25	9.1	4,399	0.21%
2022/05/27	0	37.70	0	0.00	37.75	0	4,533	0.00%
2022/05/26	6	37.98	4	38.26	37.55	2	4,594	0.04%
2022/05/25	2	37.65	0	0.00	37.85	2	4,651	0.04%
2022/05/24	2	38.00	3	37.35	37.10	-1	4,870	-0.02%
2022/05/23	0.1	38.10	5	38.27	38.15	-4.9	4,994	-0.10%
2022/05/20	3	37.85	8	38.15	38.15	-5	5,291	-0.09%
2022/05/19	2	37.35	2	36.95	38.15	0	5,518	0.00%
2022/05/18	14	37.20	102	37.13	37.20	-88	5,625	-1.56%	大賣/
2022/05/17	15	36.37	5	36.68	36.90	10	5,850	0.17%
2022/05/16	5	36.18	21	35.85	35.95	-16	6,402	-0.25%
2022/05/13	5.1	34.21	34	34.09	34.80	-28.9	7,174	-0.40%
2022/05/12	2	31.88	3	34.07	33.60	-1	7,390	-0.01%
2022/05/11	14.2	33.33	32	33.29	33.30	-17.8	7,878	-0.23%
2022/05/10	2	36.10	0	0.00	36.10	2	8,643	0.02%
2022/05/09	12.1	35.91	0	0.00	35.30	12.1	9,462	0.13%
2022/05/06	34	37.73	1	37.60	37.80	33	9,805	0.34%
2022/05/05	111	39.12	15	39.33	39.40	96	10,055	0.95%	大買/
2022/05/03	0	37.55	0.1	37.75	37.55	-0.1	10,468	0.00%
2022/04/29	1	37.55	0.1	37.40	37.30	0.9	10,613	0.01%
2022/04/28	0.3	36.74	0	0.00	36.65	0.3	10,815	0.00%
2022/04/27	0.1	36.45	1	36.45	36.65	-0.9	11,085	-0.01%
2022/04/26	0.2	37.55	2.3	37.81	37.50	-2.1	11,402	-0.02%
2022/04/25	3.1	36.71	1	36.80	36.80	2.1	11,552	0.02%
2022/04/22	1.2	38.63	2.3	38.22	38.15	-1.1	11,687	-0.01%
2022/04/21	0	39.85	0	0.00	39.15	0	11,843	0.00%
2022/04/20	2	39.89	0	0.00	39.60	2	11,928	0.02%
2022/04/19	2	39.55	5	39.87	39.20	-3	12,226	-0.02%
2022/04/18	1.1	39.44	1	39.50	39.15	0.1	12,488	0.00%
2022/04/15	1.4	39.85	2	39.83	39.60	-0.6	12,582	0.00%
2022/04/14	1	41.15	0	0.00	41.15	1	12,857	0.01%
2022/04/13	1.1	40.87	0	0.00	40.70	1.1	13,143	0.01%
2022/04/12	0	40.40	14	40.28	40.30	-14	13,338	-0.10%
2022/04/11	9	41.29	8.1	41.45	41.25	1	13,744	0.01%
2022/04/08	1.1	40.23	2	40.40	40.65	-0.9	13,839	-0.01%
2022/04/07	3.4	40.32	3	39.95	39.90	0.4	14,117	0.00%
2022/04/06	2.2	41.92	2	41.55	41.45	0.2	14,439	0.00%
2022/04/01	5.1	42.08	6	42.49	42.60	-0.9	14,763	-0.01%
2022/03/31	1	43.35	3	42.90	42.85	-2	15,459	-0.01%
2022/03/30	12	44.11	6	44.64	44.00	6	16,643	0.04%
2022/03/29	0.1	43.80	0.2	43.78	43.70	-0.1	17,409	0.00%
2022/03/28	1.1	42.56	2.8	43.01	43.80	-1.8	17,630	-0.01%
2022/03/25	4.4	43.50	10	43.42	43.40	-5.7	17,977	-0.03%
2022/03/24	0.2	44.20	0	0.00	44.30	0.2	18,368	0.00%
2022/03/23	14.2	45.01	2.3	45.01	44.35	11.8	19,120	0.06%
2022/03/22	3	44.70	1.2	44.68	44.95	1.8	20,231	0.01%
2022/03/21	3	44.53	3.1	44.70	44.30	-0.1	20,846	0.00%
2022/03/18	5.6	44.08	16	44.02	44.30	-10.4	21,826	-0.05%
2022/03/17	3.1	44.05	6	44.05	43.90	-3	22,655	-0.01%
2022/03/16	5.1	42.95	3	43.25	42.95	2.1	23,313	0.01%
2022/03/15	5.1	42.83	3	42.23	42.05	2.1	23,613	0.01%
2022/03/14	7	43.06	3	43.40	43.25	4	24,222	0.02%
2022/03/11	4	43.02	3	43.10	43.20	1	24,149	0.00%
2022/03/10	0.1	41.60	1	42.00	41.95	-1	24,000	0.00%
2022/03/09	15.1	40.25	3	40.22	41.05	12.1	23,885	0.05%
2022/03/08	4.2	40.19	5	40.06	39.65	-0.8	23,756	0.00%
2022/03/07	8.2	40.78	9	41.24	40.20	-0.8	23,714	0.00%
2022/03/04	3.4	43.97	3	43.72	43.50	0.4	23,566	0.00%
2022/03/03	6.1	45.04	9	44.78	44.75	-2.9	23,534	-0.01%
2022/03/02	3.1	43.95	3	43.93	45.20	0.1	23,525	0.00%
2022/03/01	1	44.75	2	44.58	44.75	-1	23,570	0.00%
2022/02/25	6.2	43.98	6.1	43.92	43.25	0.2	23,513	0.00%
2022/02/24	14.2	44.12	16	43.78	43.20	-1.8	23,457	-0.01%
2022/02/23	8	46.21	2	46.13	46.20	6	23,271	0.03%
2022/02/22	22.1	45.56	34	45.30	46.00	-11.9	23,310	-0.05%
2022/02/21	34.1	48.06	10	47.99	47.15	24.1	23,098	0.10%
2022/02/18	20.1	48.02	10	47.90	48.25	10.1	23,167	0.04%
2022/02/17	15.1	48.76	24	48.25	48.00	-8.9	23,159	-0.04%
2022/02/16	46	50.26	27	49.91	49.00	19	23,161	0.08%
2022/02/15	47	50.36	98	50.24	49.65	-51	23,039	-0.22%
2022/02/14	16	48.21	31	48.01	47.80	-15	22,403	-0.07%
2022/02/11	108.2	49.34	38.1	49.19	48.55	70.1	22,446	0.31%	大買/
2022/02/10	45	51.93	37.3	52.17	52.30	7.7	21,885	0.04%
2022/02/09	49.5	49.78	137.1	50.18	51.70	-87.6	21,029	-0.42%	大賣/
2022/02/08	17	46.88	29	47.57	49.00	-12	20,381	-0.06%
2022/02/07	19	45.26	7	45.41	45.95	12	20,196	0.06%
2022/01/26	2	46.78	6	46.58	46.75	-4	19,972	-0.02%
2022/01/25	20	46.96	14	47.23	46.00	6	19,995	0.03%
2022/01/24	3	46.28	11	45.93	46.50	-8	19,805	-0.04%
2022/01/21	35	46.62	26	46.73	45.90	9	19,690	0.05%
2022/01/20	33	47.56	36.2	47.90	48.35	-3.1	19,524	-0.02%
2022/01/19	40	47.38	48	47.52	47.70	-8	19,284	-0.04%
2022/01/18	20	46.30	12	46.30	46.30	8.1	19,057	0.04%
2022/01/17	17	46.01	15	46.15	46.50	2	18,993	0.01%
2022/01/14	25	43.39	22	43.50	43.95	3	18,895	0.02%
2022/01/13	4	44.76	1	44.50	44.90	3	18,806	0.02%
2022/01/12	8	44.91	42.1	45.31	44.60	-34.1	18,794	-0.18%
2022/01/11	33.1	43.70	1	44.40	43.50	32.1	18,490	0.17%
2022/01/10	2	44.80	18	45.40	45.80	-16	18,260	-0.09%
2022/01/07	31	44.38	36.3	45.75	44.40	-5.3	18,263	-0.03%
2022/01/06	62.1	46.21	12.2	46.32	45.90	49.9	17,962	0.28%
2022/01/05	26	47.91	2	48.00	48.00	24	17,676	0.14%
2022/01/04	20.2	48.73	27	48.87	48.75	-6.8	17,477	-0.04%
2022/01/03	6	47.28	2	47.10	47.10	4	17,049	0.02%
2021/12/30	19.2	47.56	10	47.97	47.60	9.2	16,887	0.05%
2021/12/29	37	49.61	40.5	49.40	48.95	-3.5	16,594	-0.02%
2021/12/28	16.6	48.91	164	48.47	48.20	-147.4	16,196	-0.91%	大賣/鉅額交易
2021/12/27	92.8	50.69	103.1	50.09	49.00	-10.4	15,850	-0.07%	大賣/
2021/12/24	174.2	50.89	175.2	51.01	50.80	-1	15,156	-0.01%	大買/大賣/
2021/12/23	51.1	48.93	43.5	49.06	50.00	7.6	13,928	0.05%
2021/12/22	59	46.64	15.5	46.89	47.15	43.5	13,120	0.33%
2021/12/21	31	46.93	22	46.52	46.95	9	12,893	0.07%
2021/12/20	18	47.82	19	47.91	46.30	-1	12,534	-0.01%
2021/12/17	99	49.57	78.2	49.69	48.40	20.8	12,090	0.17%
2021/12/16	107.2	48.99	92.3	48.78	49.30	15	11,316	0.13%	大買/
2021/12/15	193.1	47.03	57	46.43	47.45	136.1	10,151	1.34%	大買/鉅額交易
2021/12/14	96.2	46.80	132	45.45	45.00	-35.8	9,617	-0.37%	大賣/
2021/12/13	32	45.18	27	44.84	45.95	5	8,843	0.06%
2021/12/10	45.1	43.78	37	43.71	44.25	8.1	8,117	0.10%
2021/12/09	46	41.46	17	41.53	41.25	29	7,348	0.39%
2021/12/08	18	41.31	32	41.51	40.95	-14	6,968	-0.20%
2021/12/06	2	38.90	0	0.00	38.70	2	6,262	0.03%
2021/12/03	0	0.00	1	38.80	38.75	-1	6,272	-0.02%
2021/12/02	1	39.70	0.1	38.45	38.65	0.9	6,312	0.01%
2021/12/01	1	40.40	4	39.95	40.10	-3	6,393	-0.05%
2021/11/30	1	39.70	55	39.44	39.60	-54	6,357	-0.85%
2021/11/29	1	38.70	0	0.00	38.75	1	6,475	0.02%
2021/11/26	2	38.65	5	38.84	38.60	-3	6,519	-0.05%
2021/11/25	9	40.23	2	40.00	39.75	7	6,430	0.11%
2021/11/24	1	38.70	0	38.80	39.10	1	6,303	0.02%
2021/11/23	1	39.00	0	0.00	38.75	1	6,273	0.02%
2021/11/22	2	39.55	1	40.05	39.75	1	6,232	0.02%
2021/11/19	3	40.05	6	40.29	39.55	-3	6,215	-0.05%
2021/11/18	4	39.75	2	39.93	39.85	2	6,032	0.03%
2021/11/17	5	40.87	4	40.91	40.40	1	5,951	0.02%
2021/11/16	9	40.10	14	39.68	39.10	-5	5,658	-0.09%
2021/11/15	9.1	40.90	8	41.37	40.20	1.1	5,529	0.02%
2021/11/12	16.5	40.47	32	40.32	40.70	-15.5	5,291	-0.29%
2021/11/11	65	39.16	50	39.50	39.35	15	4,848	0.31%
2021/11/10	27	38.95	65	39.04	40.00	-38	4,649	-0.82%
2021/11/09	50	38.55	5.5	38.61	39.00	44.5	4,352	1.02%
2021/11/08	1	38.05	1	37.30	37.35	0	4,274	0.00%
2021/11/05	7	38.48	5	39.50	37.80	2	4,274	0.05%
2021/11/04	1	39.25	9	38.93	39.45	-8	4,121	-0.19%
2021/11/03	0	0.00	2	37.85	37.60	-2	3,964	-0.05%
2021/11/02	9	38.49	4	37.40	37.25	5	3,931	0.13%
2021/11/01	3	37.98	9	38.20	38.55	-6	3,809	-0.16%
2021/10/29	0	0.00	0.1	37.20	37.60	-0.1	3,745	0.00%
2021/10/28	2	37.55	4	37.22	37.40	-2	3,780	-0.05%
2021/10/27	1	36.50	1.3	36.86	37.10	-0.3	4,085	-0.01%
2021/10/26	0.3	37.10	2	36.68	36.90	-1.7	4,264	-0.04%
2021/10/25	0	0.00	3	35.98	36.20	-3	4,228	-0.07%
2021/10/22	0	0.00	1	35.05	35.50	-1	4,427	-0.02%
2021/10/21	1.1	34.07	1	34.85	34.45	0.1	4,766	0.00%
2021/10/20	74	34.15	74	33.76	33.65	0	5,313	0.00%
2021/10/19	1	32.95	0	0.00	33.15	1	5,693	0.02%
2021/10/15	0	33.75	0	0.00	33.75	0	5,813	0.00%
2021/10/14	0	32.00	0	0.00	31.90	0	5,741	0.00%
2021/10/06	3	31.68	0	0.00	31.15	3	6,158	0.05%
2021/10/04	0.1	31.90	0	0.00	31.55	0.1	6,289	0.00%
2021/09/30	1	34.80	0	0.00	34.80	1	6,296	0.02%
2021/09/29	1.1	34.93	0	0.00	34.75	1.1	6,351	0.02%
2021/09/28	1	36.45	0	0.00	36.15	1	6,410	0.02%
2021/09/27	10	37.20	11.4	36.77	36.70	-1.4	6,433	-0.02%
2021/09/24	0.3	36.20	0	0.00	36.20	0.3	6,467	0.00%
2021/09/22	4.1	36.46	1	36.45	35.85	3.1	6,590	0.05%
2021/09/17	3	37.33	2	37.85	37.55	1	6,746	0.01%
2021/09/16	55	37.04	5	37.37	37.50	50	7,175	0.70%
2021/09/15	1	35.60	22.2	37.27	37.70	-21.2	7,059	-0.30%
2021/09/14	0	35.50	0	0.00	35.25	0	6,936	0.00%
2021/09/08	2	34.00	0	0.00	33.95	2	7,459	0.03%
2021/09/07	0	0.00	3	34.78	35.35	-3	7,461	-0.04%
2021/09/06	3	36.80	3	35.48	35.70	0	7,434	0.00%
2021/09/03	4	35.73	5	36.20	35.15	-1	7,347	-0.01%
2021/09/02	7	37.16	6	36.94	36.35	1	7,304	0.01%
2021/09/01	15	36.23	12	36.72	36.80	3	7,179	0.04%
2021/08/27	0	0.00	1	35.30	34.80	-1	7,142	-0.01%
2021/08/26	1.1	34.90	0	0.00	34.95	1.1	7,174	0.02%
2021/08/25	1.1	35.11	1	35.15	34.95	0.1	7,219	0.00%
2021/08/24	2.2	34.67	2	34.35	33.75	0.2	7,226	0.00%
2021/08/23	2	34.15	0	0.00	34.35	2	7,322	0.03%
2021/08/20	0	0.00	3	32.83	32.85	-3	7,506	-0.04%
2021/08/19	0.2	33.03	0	0.00	32.40	0.2	7,632	0.00%
2021/08/18	2	33.90	4	32.30	33.90	-2	7,893	-0.03%
2021/08/17	0.6	34.10	0	0.00	32.35	0.6	7,951	0.01%
2021/08/16	1	34.10	3	33.87	33.80	-2	7,989	-0.03%
2021/08/13	0	0.00	1	36.15	34.80	-1	8,172	-0.01%
2021/08/12	4	36.31	0	0.00	36.30	4	8,400	0.05%
2021/08/11	9	36.14	6	36.70	35.95	3	8,448	0.04%
2021/08/10	9	36.25	1	36.15	36.10	8	8,481	0.09%
2021/08/09	10.5	37.22	1	37.40	37.05	9.5	8,527	0.11%
2021/08/06	0.5	38.80	2	38.60	38.30	-1.5	8,542	-0.02%
2021/08/05	2	38.45	3	39.15	38.40	-1	8,599	-0.01%
2021/08/04	4	38.68	5	39.00	38.75	-1	8,687	-0.01%
2021/08/03	1	38.90	0	0.00	38.95	1	8,789	0.01%
2021/08/02	8	40.50	21	39.80	39.45	-13	8,756	-0.15%
2021/07/30	4	41.08	7.2	41.20	40.25	-3.2	8,470	-0.04%
2021/07/29	1	40.30	14	40.47	40.00	-13	8,333	-0.16%
2021/07/28	23	39.64	45	41.52	39.65	-22	8,326	-0.26%
2021/07/27	57.2	41.94	29	41.02	42.45	28.2	8,163	0.35%
2021/07/26	72	41.14	43	40.80	40.80	29	7,933	0.37%
2021/07/23	17	40.54	52	41.31	41.95	-35	7,611	-0.46%
2021/07/22	13	38.18	9	38.68	38.15	4	7,425	0.05%
2021/07/21	1	37.15	3	38.23	37.05	-2	7,388	-0.03%
2021/07/20	15	38.03	1	37.95	37.85	14	7,436	0.19%
2021/07/19	10	38.84	13	39.13	39.10	-3	7,483	-0.04%
2021/07/16	0	0.00	23	38.83	38.60	-23	7,511	-0.31%
2021/07/15	2	38.15	2	38.15	38.05	0	7,520	0.00%
2021/07/14	2.1	37.90	2	38.15	37.90	0.1	7,627	0.00%
2021/07/13	4.3	38.52	14	38.94	37.55	-9.7	7,756	-0.13%
2021/07/12	7	38.16	2	37.93	38.40	5	7,716	0.06%
2021/07/09	1.1	37.33	1.5	37.86	37.60	-0.4	7,784	0.00%
2021/07/08	2	37.53	1	37.65	37.35	1	8,125	0.01%
2021/07/07	12	37.06	0	0.00	36.85	12	8,597	0.14%
2021/07/06	13	37.39	5	38.01	37.10	8	9,457	0.08%
2021/07/05	1	37.85	22	37.99	38.10	-21	9,867	-0.21%
2021/07/02	5	36.66	3	36.75	36.80	2	10,941	0.02%
2021/07/01	1	36.10	2	36.10	36.10	-1	11,802	-0.01%
2021/06/30	2	37.15	0	0.00	37.05	2	12,043	0.02%
2021/06/29	6	37.28	2	37.20	37.25	4	12,334	0.03%
2021/06/28	6.2	38.46	8	38.46	38.30	-1.8	13,105	-0.01%
2021/06/25	106	38.96	102	38.88	39.60	4	13,292	0.03%	大買/大賣/
2021/06/24	28	36.55	47	36.78	37.00	-19	13,701	-0.14%
2021/06/23	0	0.00	3	35.70	36.15	-3	13,580	-0.02%
2021/06/22	16	35.50	0	0.00	34.75	16	13,593	0.12%
2021/06/21	29	36.45	13	36.91	36.10	16	13,629	0.12%
2021/06/18	18	37.14	18	37.21	37.80	0	13,500	0.00%
2021/06/17	2	35.65	16	35.67	35.65	-14	13,350	-0.10%
2021/06/16	2.1	34.90	1	35.25	34.90	1.1	13,380	0.01%
2021/06/11	13.4	35.62	0	0.00	35.00	13.4	13,516	0.10%
2021/06/10	0	0.00	2	35.60	35.55	-2	13,642	-0.01%
2021/06/09	0	0.00	1	36.30	35.50	-1	13,661	-0.01%
2021/06/08	0	0.00	1	35.60	35.40	-1	13,669	-0.01%
2021/06/07	0	35.20	0	0.00	35.10	0	13,864	0.00%
2021/06/04	2	35.58	2	35.75	35.35	0	13,851	0.00%
2021/06/03	0	0.00	1	35.60	35.60	-1	13,866	-0.01%
2021/06/02	4	35.11	0	0.00	35.45	4	13,866	0.03%
2021/06/01	1	36.00	3	36.02	35.90	-2	13,847	-0.01%
2021/05/31	4	35.99	2	35.95	35.60	2	13,857	0.01%
2021/05/28	12.1	35.82	10	36.35	36.15	2.1	13,806	0.01%
2021/05/27	2.1	34.25	1	34.40	34.90	1.1	13,667	0.01%
2021/05/26	10.2	34.82	6	35.05	34.75	4.2	13,577	0.03%
2021/05/24	1	32.90	1	32.70	32.70	0	13,440	0.00%
2021/05/21	3	32.67	1	32.60	32.50	2	13,590	0.01%
2021/05/20	45	32.10	40	32.20	31.30	5	14,104	0.04%
2021/05/19	0	0.00	5	30.80	31.70	-5	13,991	-0.04%
2021/05/18	7	30.46	5	30.60	30.70	2	14,053	0.01%
2021/05/17	0	0.00	4	28.31	27.95	-4	14,071	-0.03%
2021/05/14	1	31.80	0	0.00	30.40	1	14,074	0.01%
2021/05/13	4.2	30.12	1	28.50	30.50	3.2	14,115	0.02%
2021/05/12	1.1	30.53	13	32.08	30.35	-11.9	14,233	-0.08%
2021/05/11	3	34.10	1	34.10	33.40	2	14,219	0.01%
2021/05/10	2.2	37.22	2	36.90	37.10	0.2	14,392	0.00%
2021/05/07	3	38.23	1	37.80	38.40	2	15,048	0.01%
2021/05/06	1.2	37.17	3	36.62	36.10	-1.8	16,458	-0.01%
2021/05/05	1	36.95	3	37.73	37.05	-2	17,275	-0.01%
2021/05/04	7	37.19	2	37.50	36.20	5	17,441	0.03%
2021/05/03	13	39.68	1	41.20	38.40	12	17,497	0.07%
2021/04/29	17	43.33	70	43.86	42.35	-53	17,343	-0.31%
2021/04/28	66	42.86	33	41.90	43.55	33	17,050	0.19%
2021/04/27	2	41.50	2	41.73	41.10	0	16,839	0.00%
2021/04/26	12	41.94	7	41.69	41.50	5	16,783	0.03%
2021/04/23	3	40.87	31	40.74	41.55	-28	16,738	-0.17%
2021/04/22	17.7	41.38	6	41.13	40.40	11.7	16,735	0.07%
2021/04/21	4.5	42.49	46	42.61	42.50	-41.5	16,630	-0.25%
2021/04/20	7	42.88	4.3	43.38	43.10	2.7	16,625	0.02%
2021/04/19	17.3	43.11	17	42.96	42.45	0.3	17,382	0.00%
2021/04/16	6	43.41	3	43.12	43.25	3	17,664	0.02%
2021/04/15	10.1	43.45	5	43.05	42.90	5.1	17,593	0.03%
2021/04/14	19.3	43.26	31.1	44.12	43.00	-11.7	17,457	-0.07%
2021/04/13	100	45.88	50.1	45.80	44.65	50	17,139	0.29%
2021/04/12	241.1	47.55	296.3	47.92	46.80	-55.2	16,746	-0.33%	大買/大賣/
2021/04/09	30.4	44.28	34.2	44.24	44.15	-3.8	15,904	-0.02%
2021/04/08	119.4	45.50	173	45.09	44.20	-53.6	15,471	-0.35%	大買/大賣/
2021/04/07	86.1	40.74	37.4	42.64	43.80	48.7	14,349	0.34%
2021/04/06	14.2	39.07	21	38.84	39.85	-6.8	13,508	-0.05%
2021/04/01	29.2	39.20	39.1	39.14	38.90	-9.9	13,292	-0.07%
2021/03/31	263	39.32	244.2	39.37	39.20	18.8	13,098	0.14%	大買/大賣/
2021/03/30	37	37.90	31	37.59	37.65	6	12,370	0.05%
2021/03/29	129	37.94	22.2	38.90	37.75	106.8	12,029	0.89%	大買/鉅額交易
2021/03/25	8	36.16	2	36.15	35.95	6	11,190	0.05%
2021/03/24	5	36.53	4	36.55	36.60	1	11,189	0.01%
2021/03/23	2	36.15	2	36.03	35.95	0	11,121	0.00%
2021/03/19	1	36.05	1	36.00	35.70	0	11,227	0.00%
2021/03/18	2	36.50	3	36.63	36.30	-1	11,279	-0.01%
2021/03/17	2	36.05	0	0.00	35.90	2	11,293	0.02%
2021/03/16	6	36.98	11	36.92	36.05	-5	11,535	-0.04%
2021/03/15	0	0.00	6.2	35.88	35.90	-6.2	11,746	-0.05%
2021/03/12	3	35.95	3	36.00	35.75	0	12,316	0.00%
2021/03/11	3	36.15	5	36.27	36.00	-2	12,967	-0.02%
2021/03/09	2	33.93	1	34.10	34.10	1	13,136	0.01%
2021/03/08	1	35.35	2	34.55	34.55	-1	13,125	-0.01%
2021/03/05	2	34.88	5	35.32	34.75	-3	13,101	-0.02%
2021/03/04	6	35.57	3.2	35.88	35.05	2.9	13,108	0.02%
2021/03/03	0.3	35.50	8.6	35.52	35.65	-8.3	13,074	-0.06%
2021/03/02	3.1	35.17	1	35.20	34.65	2.1	13,034	0.02%
2021/02/26	5	35.07	2	35.35	35.55	3	13,041	0.02%
2021/02/25	6.3	35.55	0	0.00	35.40	6.3	12,988	0.05%
2021/02/24	23.2	36.23	21	36.11	35.80	2.2	12,903	0.02%
2021/02/23	11.4	37.04	4	37.05	36.65	7.4	12,757	0.06%
2021/02/22	24	38.26	47	37.87	38.55	-23	12,540	-0.18%
2021/02/19	11	35.79	0	0.00	36.15	11	11,822	0.09%
2021/02/18	7	34.67	5	34.80	34.95	2	11,665	0.02%
2021/02/17	1	33.40	1	33.00	33.90	0	11,546	0.00%
2021/02/05	0	0.00	2	33.90	33.60	-2	11,443	-0.02%
2021/02/04	4	34.61	3	34.98	34.30	1	11,367	0.01%
2021/02/03	9	35.50	6	35.75	35.30	3	11,261	0.03%
2021/02/02	4	34.23	6	34.58	34.65	-2	11,042	-0.02%
2021/02/01	15	35.92	30.2	35.73	34.75	-15.2	10,865	-0.14%
2021/01/29	31.4	36.90	37	37.01	35.35	-5.6	10,547	-0.05%
2021/01/28	97.1	37.07	70	37.28	37.95	27.1	9,839	0.27%
2021/01/27	20	34.94	30.4	34.96	35.95	-10.4	8,352	-0.12%
2021/01/26	20	33.64	15	32.95	32.70	5	7,444	0.07%
2021/01/25	9.3	33.77	4	33.19	33.70	5.3	7,183	0.07%
2021/01/22	4.3	32.28	3	32.50	32.55	1.3	6,971	0.02%
2021/01/21	0.1	32.00	1	31.80	31.45	-1	6,933	-0.01%
2021/01/20	0.1	31.70	4	31.75	31.20	-4	6,893	-0.06%
2021/01/19	0	0.00	1	33.05	32.65	-1	6,809	-0.01%
2021/01/18	1.2	31.97	1	33.00	32.80	0.2	6,793	0.00%
2021/01/15	1	32.90	1	33.00	32.80	0	6,744	0.00%
2021/01/14	1.3	34.26	4	34.14	34.20	-2.8	6,635	-0.04%
2021/01/13	1.1	34.80	12.1	34.83	34.50	-11	6,569	-0.17%
2021/01/12	111.2	37.07	99	36.80	34.50	12.2	6,470	0.19%	大買/
2021/01/11	14	35.50	31.2	35.54	36.40	-17.2	5,694	-0.30%
2021/01/08	1	32.90	2	33.00	33.10	-1	5,236	-0.02%
2021/01/07	2	32.45	0	0.00	32.50	2	5,190	0.04%
2021/01/06	2	33.25	0	0.00	32.30	2	5,173	0.04%
2021/01/05	9	34.02	9	34.52	34.00	0	5,080	0.00%
2021/01/04	2	33.48	0	0.00	33.30	2	4,976	0.04%
2020/12/31	2	33.90	2	34.35	33.80	0	4,921	0.00%
2020/12/30	0	33.85	8	33.99	33.95	-8	4,877	-0.16%
2020/12/29	2	33.75	4.1	33.98	33.50	-2.1	4,841	-0.04%
2020/12/28	12.2	34.04	1	34.35	33.80	11.2	4,776	0.23%
2020/12/25	10	34.35	1.5	34.37	34.70	8.5	4,683	0.18%
2020/12/24	4.6	34.11	4.4	34.27	33.75	0.2	4,533	0.00%
2020/12/23	1	32.40	1	32.95	32.70	0	4,381	0.00%
2020/12/22	2	33.23	2	32.75	31.70	0	4,354	0.00%
2020/12/21	0.1	32.09	2	32.73	33.10	-1.9	4,288	-0.04%
2020/12/18	1.1	33.24	6	34.06	33.20	-4.9	4,218	-0.12%
2020/12/16	3	34.00	3	33.95	34.25	0	4,121	0.00%
2020/12/15	11	34.11	4.1	33.95	33.55	7	4,030	0.17%
2020/12/14	2	34.00	1	33.95	33.60	1	3,867	0.03%
2020/12/11	8	35.09	7	35.78	34.30	1	3,777	0.03%
2020/12/10	18.1	35.29	5	35.68	35.50	13.1	3,620	0.36%
2020/12/09	23.2	36.17	20	36.23	36.10	3.2	3,342	0.09%
2020/12/08	43	34.09	43	34.04	35.45	0	2,996	0.00%
2020/12/07	24	32.90	24	33.46	33.35	0	2,417	0.00%
2020/12/04	7	29.81	4	30.28	30.85	3	1,709	0.18%
2020/12/03	1	28.00	1	28.15	28.05	0	1,334	0.00%
2020/12/02	11	27.73	1	28.05	27.70	10	1,309	0.76%
2020/11/30	2	27.80	1	28.00	27.70	1	1,278	0.08%
2020/11/27	0	0.00	2	27.55	27.35	-2	1,236	-0.16%
2020/11/26	1	26.90	0	0.00	26.90	1	1,209	0.08%
2020/11/25	12	27.94	10	27.10	27.10	2	1,191	0.17%
2020/11/19	0	26.55	10	26.65	26.55	-10	1,111	-0.90%
2020/11/18	10	26.95	0	0.00	26.90	10	1,105	0.90%
2020/11/17	0	0.00	3	26.05	26.00	-3	1,077	-0.28%
2020/11/05	3	26.00	0	0.00	25.85	3	1,148	0.26%
2020/10/23	0	0.00	1	27.55	27.75	-1	1,600	-0.06%
2020/10/19	50	27.93	50	28.09	27.20	0	1,614	0.00%
2020/10/06	0	0.00	5	26.00	25.90	-5	1,671	-0.30%
2020/10/05	5	25.40	0	0.00	25.45	5	1,777	0.28%
2020/09/23	0	0.00	1	27.20	26.15	-1	2,342	-0.04%
2020/09/21	1	27.35	10	27.29	27.25	-9	2,323	-0.39%
2020/09/17	0	0.00	1	26.55	26.40	-1	2,344	-0.04%
2020/09/16	1	26.40	0	0.00	26.40	1	2,360	0.04%
2020/09/14	6	26.95	0	0.00	26.95	6	2,391	0.25%
2020/09/10	0	0.00	2	27.10	27.25	-2	2,704	-0.07%
2020/09/09	1	26.40	0	0.00	26.90	1	2,747	0.04%
2020/09/08	1	26.80	0	0.00	26.70	1	2,759	0.04%
2020/09/03	2	26.80	0	0.00	26.80	2	2,797	0.07%
2020/09/02	1	26.60	0	0.00	26.85	1	2,793	0.04%
2020/08/07	1	27.75	2	27.48	28.20	-1	3,177	-0.03%
2020/08/06	2	27.98	2	27.65	27.85	0	3,158	0.00%
2020/08/05	4	27.60	3	27.97	27.85	1	3,221	0.03%
2020/08/04	4	28.14	7	27.95	27.55	-3	3,266	-0.09%
2020/08/03	1	27.70	0	0.00	27.70	1	3,195	0.03%
2020/07/30	9	27.94	6	28.20	27.15	3	3,184	0.09%
2020/07/27	0	0.00	1	26.15	26.00	-1	2,996	-0.03%
2020/07/23	0.1	27.10	0	0.00	27.10	0.1	2,973	0.00%
2020/07/21	1	27.15	0	0.00	27.10	1	2,931	0.03%
2020/07/15	0	0.00	1	26.95	26.90	-1	2,850	-0.04%
2020/07/14	1	27.25	1	27.30	26.70	0	2,821	0.00%
2020/07/09	0	0.00	2	29.00	28.80	-2	2,671	-0.07%
2020/07/08	2	27.65	0	0.00	27.50	2	2,496	0.08%
2020/07/07	2	26.85	6	26.95	26.80	-4	2,352	-0.17%
2020/07/06	0	0.00	30	26.00	25.90	-30	2,157	-1.39%
2020/06/22	4	25.63	0	0.00	25.25	4	1,996	0.20%
2020/06/19	2	25.65	2	26.10	25.60	0	1,986	0.00%
2020/06/18	2	25.88	6	25.95	25.70	-4	1,953	-0.20%
2020/06/17	35	26.51	6	26.13	26.30	29	1,900	1.53%
2020/06/16	0	0.00	3	24.70	25.40	-3	1,617	-0.19%
2020/06/12	0	0.00	5	24.25	24.30	-5	1,603	-0.31%
2020/06/11	2	23.98	0	0.00	23.65	2	1,600	0.12%
2020/06/10	1	24.20	5	24.45	24.15	-4	1,602	-0.25%
2020/06/04	0	0.00	5	24.40	24.50	-5	1,609	-0.31%
2020/06/03	3	24.20	0	0.00	24.20	3	1,599	0.19%
2020/06/01	1	24.20	10	24.51	24.20	-9	1,584	-0.57%
2020/05/29	27	24.20	20	24.26	24.20	7	1,551	0.45%
2020/05/28	2	23.95	0	0.00	23.60	2	1,528	0.13%
2020/05/27	10	24.59	22	24.58	24.25	-12	1,502	-0.80%
2020/05/26	0	0.00	4	23.05	23.35	-4	1,364	-0.29%
2020/05/25	3	22.80	0	0.00	23.00	3	1,348	0.22%
2020/05/22	5	23.30	1	23.55	22.65	4	1,339	0.30%
2020/05/21	2	23.13	0	0.00	23.80	2	1,319	0.15%
2020/05/20	0	0.00	5	23.26	23.00	-5	1,287	-0.39%
2020/05/18	1	21.60	6	21.50	21.50	-5	1,164	-0.43%
2020/05/15	1	21.65	0	0.00	21.55	1	1,155	0.09%
2020/05/14	2	21.93	0	0.00	21.80	2	1,146	0.17%
2020/05/13	1	21.95	4	21.99	22.30	-3	1,122	-0.27%
2020/05/12	12	22.39	0	0.00	22.40	12	1,103	1.09%
2020/05/11	83	21.22	82	21.80	22.40	1	1,015	0.10%
2020/04/15	0	0.00	1	18.95	19.20	-1	955	-0.10%
2020/04/13	0	0.00	2	18.60	18.60	-2	937	-0.21%
2020/04/09	0	18.85	0	0.00	18.70	0	937	0.00%
2020/04/07	1	18.10	0	0.00	18.10	1	926	0.11%
2020/03/26	1	17.45	1	17.60	17.60	0	937	0.00%
2020/03/25	0	17.30	0	0.00	17.25	0	933	0.00%
2020/03/20	0	0.00	1	17.50	17.30	-1	1,023	-0.10%
2020/03/19	1	14.80	0	0.00	16.60	1	995	0.10%
2020/03/17	1	17.90	1	16.95	17.20	0	963	0.00%
2020/03/13	1	16.55	0	0.00	18.00	1	925	0.11%
2020/03/03	1	21.05	1	20.65	20.65	0	815	0.00%
2020/03/02	2	20.48	3	19.95	20.35	-1	814	-0.12%
2020/02/27	3	20.60	3	20.95	20.30	0	808	0.00%
2020/02/26	4	20.94	0	0.00	20.95	4	795	0.50%
2020/02/25	0	0.00	1	21.00	21.05	-1	796	-0.13%
2020/02/18	1	21.35	0	0.00	21.35	1	811	0.12%
2020/02/11	2	21.00	0	0.00	21.00	2	834	0.24%
2020/02/07	0	0.00	1	21.30	21.05	-1	853	-0.12%
2020/02/06	2	21.40	0	0.00	21.65	2	856	0.23%
2020/01/31	1	20.60	0	0.00	20.55	1	782	0.13%
2020/01/10	2	22.95	0	0.00	22.95	2	723	0.28%
2020/01/09	1	23.05	0	0.00	22.95	1	724	0.14%
2020/01/08	1	23.00	0	0.00	22.85	1	723	0.14%
2020/01/07	0	0.00	7	23.30	23.20	-7	718	-0.97%
2020/01/06	2	23.53	0	0.00	23.50	2	722	0.28%
2020/01/03	1	24.20	0	0.00	23.85	1	719	0.14%
2020/01/02	1	24.25	0	0.00	24.20	1	715	0.14%
2019/12/31	2	24.10	0	0.00	24.10	2	715	0.28%
2019/12/17	0	0.00	3	23.45	24.00	-3	700	-0.43%
2019/10/01	1	24.70	0	0.00	24.60	1	1,215	0.08%
2019/09/26	0	0.00	1	24.90	24.90	-1	1,223	-0.08%
2019/09/09	1	24.95	0	0.00	24.90	1	1,141	0.09%
2019/08/30	0	0.00	3	24.90	25.00	-3	1,189	-0.25%
2019/08/20	3	24.02	2	24.10	23.80	1	1,200	0.08%
2019/07/30	0	0.00	1	25.80	25.30	-1	1,360	-0.07%
2019/07/18	1	25.45	1	25.25	25.15	0	1,472	0.00%
2019/07/10	11	26.45	11	25.62	25.25	0	1,603	0.00%
2019/07/05	1	26.20	2	26.20	26.40	-1	1,640	-0.06%
2019/06/26	0	0.00	1	25.70	25.75	-1	2,052	-0.05%
2019/06/24	0	0.00	4	26.09	26.30	-4	2,134	-0.19%
2019/06/10	1	25.15	0	0.00	25.25	1	2,941	0.03%
2019/06/06	0	0.00	2	25.03	24.95	-2	2,953	-0.07%
2019/06/04	1	24.60	0	0.00	24.70	1	2,957	0.03%
2019/06/03	4	24.95	2	24.50	24.60	2	2,982	0.07%
2019/05/31	20	25.25	20	25.30	25.15	0	2,980	0.00%
2019/05/28	1	24.65	2	24.88	24.85	-1	3,070	-0.03%
2019/05/10	1	25.50	0	0.00	25.00	1	3,879	0.03%
2019/05/07	1	26.75	1	26.95	26.75	0	3,847	0.00%
2019/05/06	5	26.75	1	26.90	26.60	4	3,879	0.10%
2019/05/03	1	27.75	0	0.00	27.75	1	3,857	0.03%
2019/04/24	0	0.00	6	28.66	28.30	-6	3,914	-0.15%
2019/04/23	1	28.15	19	28.41	28.15	-18	3,880	-0.46%
2019/04/22	21	28.23	3	28.33	28.10	18	3,878	0.46%
2019/04/19	1	27.90	1	28.05	27.95	0	3,896	0.00%
2019/04/18	3	27.85	0	0.00	27.65	3	3,995	0.08%
2019/04/17	1	28.35	3	28.37	28.25	-2	4,037	-0.05%
2019/04/11	6	28.03	0	0.00	27.85	6	4,074	0.15%
2019/04/10	1	28.65	1	28.85	28.80	0	4,000	0.00%
2019/04/09	3	28.97	6	29.18	28.90	-3	3,968	-0.08%
2019/04/08	5	28.45	0	0.00	28.35	5	3,715	0.13%
2019/04/03	3	27.83	1	27.85	27.95	2	3,667	0.05%
2019/04/02	3	27.83	1	27.95	27.90	2	3,661	0.05%
2019/04/01	0	0.00	3	28.15	27.80	-3	3,650	-0.08%
2019/03/29	1	27.65	0	0.00	27.75	1	3,617	0.03%
2019/03/27	1	27.45	0	0.00	27.45	1	3,592	0.03%
2019/03/26	0	0.00	2	27.80	27.60	-2	3,642	-0.05%
2019/03/25	0	0.00	1	27.65	27.40	-1	3,670	-0.03%
2019/03/22	4	28.98	2	28.70	28.40	2	3,676	0.05%
2019/03/21	1	28.90	2	28.50	28.85	-1	3,572	-0.03%
2019/03/19	1	28.50	2	28.63	28.25	-1	3,457	-0.03%
2019/03/18	0	0.00	4	27.83	28.10	-4	3,387	-0.12%
2019/03/15	13	27.48	5	27.80	27.40	8	3,381	0.24%
2019/03/14	0	0.00	4	27.84	27.80	-4	3,480	-0.11%
2019/03/13	0	0.00	2	27.13	26.90	-2	3,482	-0.06%
2019/03/12	5	26.90	0	0.00	26.85	5	3,600	0.14%
2019/03/07	2	27.40	0	0.00	26.95	2	3,885	0.05%
2019/03/05	0	0.00	1	27.70	27.85	-1	3,999	-0.03%
2019/03/04	0	0.00	1	27.30	27.25	-1	4,187	-0.02%
2019/02/27	3	27.05	1	27.60	27.20	2	4,200	0.05%
2019/02/26	1	27.60	1	27.90	27.50	0	4,250	0.00%
2019/02/22	0	0.00	6	27.90	27.95	-6	4,524	-0.13%
2019/02/21	1	28.40	3	28.50	28.00	-2	4,527	-0.04%
2019/02/20	2	27.33	1	27.90	27.30	1	4,326	0.02%
2019/02/19	1	27.60	0	0.00	27.60	1	4,507	0.02%
2019/02/15	0	27.05	0	0.00	26.80	0	4,489	0.00%
2019/02/13	0	0.00	3	27.60	27.45	-3	4,505	-0.07%
2019/02/12	5	27.80	1	27.75	27.60	4	4,515	0.09%
2019/01/30	1	26.25	0	0.00	26.10	1	4,660	0.02%
2019/01/28	5	26.70	0	0.00	26.55	5	5,048	0.10%
2019/01/25	5	26.45	5	26.40	26.30	0	5,320	0.00%
2019/01/22	0	0.00	2	26.65	26.85	-2	5,552	-0.04%
2019/01/21	1	26.50	0	0.00	26.35	1	5,834	0.02%
2019/01/11	0	0.00	15	26.18	26.15	-15	6,606	-0.23%
2019/01/10	5	27.10	8	27.33	27.10	-3	6,564	-0.05%
2019/01/09	8	26.85	1	26.55	26.95	7	6,476	0.11%
2019/01/08	1	26.35	1	26.80	26.45	0	6,428	0.00%
2019/01/03	0	0.00	8	24.55	24.20	-8	6,388	-0.13%
2018/12/25	0	0.00	3	24.65	24.75	-3	6,622	-0.05%
2018/12/21	2	24.90	0	0.00	25.15	2	6,689	0.03%
2018/12/20	0	0.00	6	25.47	24.95	-6	6,682	-0.09%
2018/12/19	1	25.50	0	0.00	25.50	1	6,663	0.02%
2018/12/14	1	26.75	0	0.00	26.85	1	6,593	0.02%
2018/12/12	4	27.61	1	27.45	27.70	3	6,589	0.05%
2018/12/11	21	26.97	21	27.30	27.25	0	6,523	0.00%
2018/12/07	10	27.45	0	0.00	27.35	10	6,387	0.16%
2018/12/06	2	27.45	7	26.36	26.80	-5	6,273	-0.08%
2018/12/05	40	27.21	67	27.59	27.80	-27	6,196	-0.44%
2018/12/04	10	27.73	30	27.61	27.50	-20	6,167	-0.32%
2018/12/03	53	28.23	20	28.23	28.20	33	6,179	0.53%
2018/11/30	2	26.45	0	0.00	27.20	2	6,018	0.03%
2018/11/29	13	26.83	0	0.00	26.25	13	5,961	0.22%
2018/11/28	4	26.44	2	26.70	26.70	2	5,913	0.03%
2018/11/27	5	26.20	6	26.74	26.95	-1	5,885	-0.02%
2018/11/26	12	24.97	8	24.99	25.35	4	5,660	0.07%
2018/11/22	7	26.46	17	26.11	25.45	-10	5,615	-0.18%
2018/11/21	2	25.30	1	25.40	25.25	1	5,346	0.02%
2018/11/20	4	25.15	1	25.20	25.20	3	5,341	0.06%
2018/11/16	38	25.46	1	25.65	25.10	37	5,284	0.70%
2018/11/09	1	24.25	0	0.00	24.25	1	5,171	0.02%
2018/11/07	0	0.00	1	24.85	24.85	-1	5,178	-0.02%
2018/11/06	3	24.30	0	0.00	24.30	3	5,222	0.06%
2018/11/05	1	24.30	0	0.00	24.30	1	5,064	0.02%
2018/11/02	20	24.08	11	23.66	25.05	9	4,931	0.18%
2018/10/31	7	22.70	10	22.50	22.70	-3	4,703	-0.06%
2018/10/29	1	22.75	1	22.70	22.85	0	4,669	0.00%
2018/10/26	11	22.47	19	22.20	22.45	-8	4,479	-0.18%
2018/10/25	3	21.95	0	0.00	22.00	3	4,518	0.07%
2018/10/24	5	23.15	12	23.06	23.10	-7	4,463	-0.16%
2018/10/16	1	21.85	0	0.00	21.55	1	5,091	0.02%
2018/10/15	1	21.00	1	21.10	21.30	0	5,373	0.00%
2018/10/11	1	20.40	0	0.00	20.40	1	5,491	0.02%
2018/10/09	0	0.00	1	22.80	22.65	-1	5,574	-0.02%
2018/10/08	1	23.70	0	0.00	23.50	1	5,708	0.02%
2018/10/05	0	0.00	13	25.14	23.55	-13	5,847	-0.22%
2018/09/20	0	0.00	3	26.90	26.70	-3	8,115	-0.04%
2018/09/17	0	0.00	1	28.45	28.10	-1	8,715	-0.01%
2018/09/12	1	27.30	0	0.00	27.90	1	9,340	0.01%
2018/09/11	0	0.00	1	26.90	27.60	-1	9,840	-0.01%
2018/09/10	0	0.00	4	27.20	27.05	-4	10,147	-0.04%
2018/09/07	2	29.43	1	28.65	28.90	1	10,538	0.01%
2018/09/05	2	31.05	0	0.00	30.80	2	12,342	0.02%
2018/09/03	1	30.85	0	0.00	30.55	1	13,777	0.01%
2018/08/30	2	32.85	3	32.40	32.15	-1	14,010	-0.01%
2018/08/29	3	32.05	0	0.00	32.10	3	14,268	0.02%
2018/08/28	0	0.00	1	32.30	32.00	-1	14,420	-0.01%
2018/08/21	5	31.75	5	32.15	32.25	0	14,934	0.00%
2018/08/20	3	31.90	0	0.00	31.35	3	14,923	0.02%
2018/08/16	8	32.69	8	33.48	33.55	0	14,969	0.00%
2018/08/15	9	35.52	8	33.28	33.00	1	14,918	0.01%
2018/08/14	1	35.15	0	0.00	35.40	1	14,844	0.01%
2018/08/13	13	36.11	53	34.96	35.00	-40	14,854	-0.27%
2018/08/10	42	39.21	2	39.25	38.75	40	14,656	0.27%
2018/08/09	1	38.80	0	0.00	38.85	1	14,633	0.01%
2018/08/07	0	0.00	23	38.83	38.70	-23	14,548	-0.16%
2018/08/06	6	38.95	14	38.66	38.95	-8	14,563	-0.05%
2018/08/02	2	39.03	0	0.00	38.70	2	14,824	0.01%
2018/08/01	37	40.49	38	40.13	39.55	-1	14,901	-0.01%
2018/07/31	18	39.71	0	0.00	40.05	18	14,748	0.12%
2018/07/30	17	38.98	16	39.54	38.80	1	14,673	0.01%
2018/07/27	0	0.00	2	39.95	39.70	-2	14,513	-0.01%
2018/07/26	2	39.03	0	0.00	39.30	2	14,185	0.01%
2018/07/25	0.1	39.00	0	0.00	39.10	0.1	14,097	0.00%
2018/07/24	0	0.00	3	38.30	38.20	-3	13,852	-0.02%
2018/07/23	1	38.50	1	38.70	38.30	0	14,002	0.00%
2018/07/20	20	38.70	22	39.10	39.15	-2	13,972	-0.01%
2018/07/19	4	37.86	0	0.00	37.70	4	13,682	0.03%
2018/07/18	1	37.90	6	37.67	37.10	-5	13,621	-0.04%
2018/07/17	6	38.80	0	0.00	38.80	6	13,543	0.04%
2018/07/16	3	39.65	0	0.00	38.80	3	13,504	0.02%
2018/07/13	1	38.95	0	0.00	38.80	1	13,417	0.01%
2018/07/12	5	39.74	4	39.11	39.20	1	13,485	0.01%
2018/07/10	27	37.41	27	37.79	38.10	0	13,142	0.00%
2018/07/09	3	37.35	0	0.00	37.35	3	13,278	0.02%
2018/07/06	0	0.00	1	36.30	36.20	-1	13,574	-0.01%
2018/07/05	0	0.00	1	35.25	35.05	-1	13,466	-0.01%
2018/07/04	0	0.00	3	37.10	37.30	-3	13,335	-0.02%
2018/07/03	0	0.00	5	37.30	37.30	-5	13,182	-0.04%
2018/07/02	25	39.90	21	39.94	38.90	4	12,933	0.03%
2018/06/29	16	40.68	14	39.88	40.20	2	12,745	0.02%
2018/06/28	17	38.63	5	38.74	38.50	12	12,290	0.10%
2018/06/26	4	38.61	1	38.55	38.65	3	12,018	0.02%
2018/06/25	0	0.00	1	38.15	37.15	-1	11,715	-0.01%
2018/06/22	1	38.50	4	38.59	38.50	-3	11,498	-0.03%
2018/06/21	3	40.20	1	39.60	39.70	2	11,318	0.02%
2018/06/20	4	41.50	5	41.54	39.70	-1	11,111	-0.01%
2018/06/19	1	42.40	0	0.00	40.65	1	10,610	0.01%
2018/06/15	28	43.52	23	42.73	43.10	5	10,274	0.05%
2018/06/14	6	42.69	29	42.31	43.60	-23	9,805	-0.23%
2018/06/13	31	42.44	23	42.88	40.85	8	8,869	0.09%
2018/06/12	43	37.65	23	39.40	39.75	20	7,970	0.25%
2018/06/11	0	0.00	7	35.76	36.15	-7	7,313	-0.10%
2018/06/08	0	0.00	1	33.50	32.90	-1	6,705	-0.01%
2018/06/07	2	32.68	5	32.72	32.50	-3	6,570	-0.05%
2018/06/06	3	33.82	4	34.10	33.25	-1	6,514	-0.02%
2018/06/05	10	33.00	13	32.96	33.00	-3	6,352	-0.05%
2018/06/04	0	0.00	3	32.50	31.95	-3	6,444	-0.05%
2018/05/31	2	32.43	0	0.00	31.85	2	6,387	0.03%
2018/05/30	7	32.36	3	31.90	31.85	4	6,307	0.06%
2018/05/29	4	33.43	5	33.53	33.25	-1	6,198	-0.02%
2018/05/25	21	32.53	21	31.91	31.70	0	5,870	0.00%
2018/05/21	0	0.00	1	31.70	31.55	-1	5,711	-0.02%
2018/05/18	0	0.00	1	30.65	30.35	-1	5,684	-0.02%
2018/05/16	1	30.90	3	30.95	30.85	-2	5,748	-0.03%
2018/05/11	3	32.55	1	32.75	31.85	2	5,887	0.03%
2018/05/10	1	33.25	0	0.00	33.15	1	5,914	0.02%
2018/05/09	1	32.20	3	32.02	32.30	-2	5,755	-0.03%
2018/05/08	1	31.20	1	31.55	31.20	0	5,597	0.00%
2018/04/30	34	30.86	30	31.13	31.50	4	5,726	0.07%
2018/04/27	3	31.55	3	31.57	31.15	0	5,707	0.00%
2018/04/24	2	29.90	1	30.25	29.75	1	5,608	0.02%
2018/04/19	2	31.88	1	32.15	31.85	1	5,696	0.02%
2018/04/18	1	33.05	0	0.00	32.45	1	5,982	0.02%
2018/04/17	0	0.00	2	33.15	32.50	-2	5,986	-0.03%
2018/04/16	5	32.05	6	32.23	32.55	-1	5,902	-0.02%
2018/04/13	46	32.61	46	31.45	31.50	0	5,951	0.00%
2018/04/12	2	31.45	10	31.36	31.45	-8	5,909	-0.14%
2018/04/11	1	29.55	0	0.00	28.85	1	5,857	0.02%
2018/03/31	0	0.00	3	28.80	28.75	-3	6,818	-0.04%
2018/03/29	0	0.00	4	29.60	29.35	-4	7,252	-0.06%
2018/03/27	0	0.00	6	29.43	29.30	-6	7,362	-0.08%
2018/03/23	2	28.13	0	0.00	28.45	2	7,555	0.03%
2018/03/20	1	29.90	0	0.00	29.85	1	8,078	0.01%
2018/03/16	3	30.17	0	0.00	30.05	3	8,570	0.04%
2018/03/15	5	30.95	6	30.38	30.60	-1	9,211	-0.01%
2018/03/14	0	0.00	1	30.10	29.75	-1	9,552	-0.01%
2018/03/09	12	30.00	0	0.00	29.80	12	10,108	0.12%
2018/03/08	1	30.50	8	29.81	30.50	-7	10,543	-0.07%
2018/03/07	2	27.78	0	0.00	27.75	2	10,465	0.02%
2018/03/06	2	28.20	0	0.00	28.10	2	10,696	0.02%
2018/03/05	0	0.00	20	28.85	28.00	-20	11,553	-0.17%
2018/02/27	0	0.00	1	30.05	29.55	-1	11,978	-0.01%
2018/02/23	0	0.00	2	29.43	29.30	-2	11,915	-0.02%
2018/02/09	2	26.20	1	26.70	27.40	1	11,943	0.01%
2018/02/08	2	29.00	0	0.00	28.75	2	11,852	0.02%
2018/02/07	0	0.00	1	30.10	29.45	-1	11,837	-0.01%
2018/02/06	9	29.86	1	29.95	29.25	8	11,827	0.07%
2018/02/05	3	31.60	0	0.00	32.45	3	11,732	0.03%
2018/02/02	0	0.00	1	34.00	33.25	-1	11,737	-0.01%
2018/02/01	0	0.00	2	33.18	32.65	-2	11,599	-0.02%
2018/01/31	2	31.95	0	0.00	31.90	2	11,546	0.02%
2018/01/30	1	33.05	1	32.60	32.50	0	11,546	0.00%
2018/01/29	0	0.00	2	33.65	33.40	-2	11,621	-0.02%
2018/01/26	0	0.00	2	33.00	32.70	-2	11,576	-0.02%
2018/01/25	0	0.00	1	33.50	32.70	-1	11,573	-0.01%
2018/01/24	2	31.95	2	33.65	33.05	0	11,526	0.00%
2018/01/23	1	32.80	1	33.00	32.60	0	11,608	0.00%
2018/01/22	1	32.60	0	0.00	33.15	1	11,601	0.01%
2018/01/19	1	32.85	1	32.95	32.80	0	11,625	0.00%
2018/01/17	32	34.93	37	34.72	34.35	-5	11,786	-0.04%
2018/01/16	1	34.70	1	34.70	34.70	0	11,960	0.00%
2018/01/12	9	34.52	13	34.64	35.00	-4	11,863	-0.03%
2018/01/11	4	33.28	2	33.55	33.25	2	11,504	0.02%
2018/01/10	5	34.72	3	34.90	34.65	2	11,288	0.02%
2018/01/09	4	34.70	1	35.75	35.00	3	11,153	0.03%
2018/01/08	1	34.90	3	36.00	34.80	-2	10,902	-0.02%
2018/01/05	35	35.86	2	35.75	35.60	33	10,554	0.31%
2018/01/04	2	35.33	11	35.13	36.30	-9	10,290	-0.09%
2018/01/02	0	0.00	2	32.00	32.05	-2	9,507	-0.02%

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

國泰-新莊券商分點個股進出
國泰-新莊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

國泰-新莊 券商分點個股進出 國泰-新莊 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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析