華星光 (4979)-台新-松江券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8.1	115.51	12.5	116.68	115.00	-4.4	6,617	-0.07%
2024/04/25	5	116.90	0	0.00	114.00	5	6,690	0.07%
2024/04/24	20	115.23	20	114.50	115.00	0	6,937	0.00%
2024/04/23	6	112.50	6	111.75	112.50	0	7,059	0.00%
2024/04/22	11	111.55	12	114.67	111.00	-1	7,104	-0.01%
2024/04/19	2	117.75	12	116.67	118.00	-10	7,153	-0.14%
2024/04/18	1	116.00	0.1	120.00	122.00	0.9	7,281	0.01%
2024/04/17	20	112.00	12.5	116.74	118.50	7.5	7,544	0.10%
2024/04/16	2.1	110.56	0	0.00	108.00	2.1	7,667	0.03%
2024/04/15	3	119.67	153	120.42	119.50	-150	7,601	-1.97%	大賣/鉅額交易
2024/04/12	0	0.00	0.5	127.50	126.50	-0.5	7,661	-0.01%
2024/04/11	0	0.00	1	128.50	126.50	-1	7,811	-0.01%
2024/04/10	4	129.25	6.2	130.04	131.00	-2.2	7,845	-0.03%
2024/04/09	0.2	123.50	1	124.00	123.00	-0.8	7,839	-0.01%
2024/04/08	11	123.73	11	124.73	123.50	0	7,997	0.00%
2024/04/03	0	128.00	0	0.00	127.00	0	8,132	0.00%
2024/04/02	18	130.36	23	128.30	130.50	-5	8,341	-0.06%
2024/04/01	3	128.67	3.2	127.72	129.00	-0.1	8,479	0.00%
2024/03/29	17	124.29	78	123.12	124.00	-61	8,603	-0.71%
2024/03/28	3	121.83	1	122.00	122.00	2	8,650	0.02%
2024/03/27	69.2	121.62	24	123.85	120.50	45.2	8,756	0.52%
2024/03/26	65.2	134.23	9	131.11	130.00	56.2	8,752	0.64%
2024/03/25	2	143.25	1	144.00	144.00	1	8,709	0.01%
2024/03/22	3	138.83	2	138.25	139.00	1	8,783	0.01%
2024/03/21	14.1	138.04	13	138.73	138.00	1.1	8,806	0.01%
2024/03/20	6.1	141.45	58	143.33	141.00	-51.9	8,816	-0.59%
2024/03/19	11	147.68	13	148.65	147.00	-2	8,862	-0.02%
2024/03/18	1	148.50	2	148.00	148.00	-1	8,978	-0.01%
2024/03/15	7.1	147.93	5.4	148.97	148.50	1.7	9,251	0.02%
2024/03/14	6.9	147.83	6	148.58	147.50	0.9	9,831	0.01%
2024/03/13	14.6	154.78	64	155.30	151.50	-49.4	10,057	-0.49%
2024/03/12	2	155.00	3	154.50	154.50	-1	9,991	-0.01%
2024/03/11	1	153.50	0	0.00	154.50	1	10,105	0.01%
2024/03/08	61.1	149.77	4	149.50	148.50	57.1	10,127	0.56%
2024/03/07	12	157.04	10	159.10	155.00	2	10,062	0.02%
2024/03/06	13.5	158.43	12	159.42	158.00	1.5	10,002	0.01%
2024/03/05	5	162.10	9	166.00	162.00	-4	10,160	-0.04%
2024/03/04	31.6	163.27	17	166.47	164.50	14.6	10,361	0.14%
2024/03/01	1.7	157.47	1	158.50	156.00	0.7	10,240	0.01%
2024/02/29	14.2	156.16	13	155.38	156.00	1.2	10,254	0.01%
2024/02/27	11.2	162.25	21.9	165.12	157.00	-10.7	10,264	-0.10%
2024/02/26	2.2	168.27	31	168.42	169.00	-28.8	10,059	-0.29%
2024/02/23	7	166.14	69.1	166.02	165.00	-62.1	9,991	-0.62%
2024/02/22	7.3	163.93	57	164.96	162.50	-49.7	10,087	-0.49%
2024/02/21	29	167.52	28	167.52	164.50	1	9,981	0.01%
2024/02/20	13	161.38	82	162.51	161.00	-69	9,819	-0.70%
2024/02/19	11.1	154.64	7.1	153.23	155.00	4	9,389	0.04%
2024/02/16	7.2	150.76	9	150.22	151.00	-1.9	9,275	-0.02%
2024/02/15	2	148.50	24	150.85	149.50	-22	9,195	-0.24%
2024/02/05	5	145.00	5	145.60	144.50	0	9,111	0.00%
2024/02/02	8	146.25	7	147.21	145.00	1	9,144	0.01%
2024/02/01	1	146.00	110	144.73	146.00	-109	9,201	-1.18%	大賣/鉅額交易
2024/01/31	12	145.54	41	143.73	144.00	-29	9,189	-0.32%
2024/01/30	1	142.00	1	144.50	143.50	0	9,159	0.00%
2024/01/29	32	141.52	52	141.95	141.50	-20	9,156	-0.22%
2024/01/26	2	140.25	2	141.00	140.00	0	9,187	0.00%
2024/01/25	6	140.17	6	142.50	140.00	0	9,200	0.00%
2024/01/24	8	143.69	7	146.36	143.00	1	9,279	0.01%
2024/01/23	32	145.97	16	145.22	145.50	16	9,467	0.17%
2024/01/22	2	141.50	8	141.06	142.50	-6	9,501	-0.06%
2024/01/19	9	138.89	11	139.05	139.00	-2	9,717	-0.02%
2024/01/18	87.1	138.43	28	141.14	138.50	59.1	9,821	0.60%
2024/01/17	10	153.35	12.3	153.17	150.00	-2.3	9,799	-0.02%
2024/01/16	2	151.25	5	151.20	149.50	-3	10,251	-0.03%
2024/01/15	3	153.00	2	154.00	151.00	1	10,264	0.01%
2024/01/12	6	153.42	4.6	151.78	151.00	1.4	10,324	0.01%
2024/01/11	25.1	150.22	36	150.68	155.00	-11	10,410	-0.11%
2024/01/10	39	143.01	5	144.40	143.50	34	10,287	0.33%
2024/01/09	45	139.33	20	141.30	138.50	25	10,458	0.24%
2024/01/08	7	142.65	6	144.50	141.00	1	10,711	0.01%
2024/01/05	53	145.25	2	146.75	143.00	51	11,319	0.45%
2024/01/04	12.1	140.61	16	140.03	141.00	-3.9	11,466	-0.03%
2024/01/03	18	139.42	12	140.13	139.00	6	11,586	0.05%
2024/01/02	12	140.67	11	141.41	140.50	1	11,620	0.01%
2023/12/29	62.1	143.21	11	143.14	144.00	51.1	11,662	0.44%
2023/12/28	42.2	149.38	16	157.09	146.00	26.2	11,708	0.22%
2023/12/27	12	159.83	4.1	161.35	157.00	7.9	11,662	0.07%
2023/12/26	39.1	159.11	6.2	158.87	165.00	32.9	11,805	0.28%
2023/12/25	6.1	165.40	2	166.50	162.00	4.1	11,891	0.03%
2023/12/22	12.1	169.09	15	169.23	168.50	-3	12,316	-0.02%
2023/12/21	1	172.50	21.7	170.80	174.00	-20.7	12,485	-0.17%
2023/12/20	29	173.29	132	170.38	172.50	-103	12,573	-0.82%	大賣/鉅額交易
2023/12/19	6.2	163.22	15	164.73	167.00	-8.8	12,762	-0.07%
2023/12/18	1.1	160.48	1	163.00	161.00	0.1	13,028	0.00%
2023/12/15	12	164.29	11	163.73	163.00	1	13,440	0.01%
2023/12/14	26.3	166.55	17	167.53	166.50	9.3	14,011	0.07%
2023/12/13	12.7	166.30	5	167.20	165.50	7.7	14,488	0.05%
2023/12/12	58.1	172.33	60	173.18	169.50	-1.9	14,375	-0.01%
2023/12/11	46.1	182.84	39	183.33	178.50	7.1	14,695	0.05%
2023/12/08	17	174.00	20	175.63	177.50	-3	14,104	-0.02%
2023/12/07	1	172.50	2	172.00	172.00	-1	13,825	-0.01%
2023/12/06	16	173.47	5	174.10	172.00	11	13,774	0.08%
2023/12/05	1	171.00	6	172.00	174.50	-5	13,622	-0.04%
2023/12/04	14	170.93	16.1	171.57	170.50	-2.1	13,532	-0.02%
2023/12/01	7	170.57	8	171.19	171.00	-1	13,401	-0.01%
2023/11/30	25	173.36	26	171.73	174.00	-1	13,284	-0.01%
2023/11/29	8	166.56	44.2	167.56	167.00	-36.2	13,092	-0.28%
2023/11/28	6	157.50	7	157.93	158.00	-1	12,814	-0.01%
2023/11/27	6.2	159.37	2.3	158.83	158.50	4	12,786	0.03%
2023/11/24	6	161.17	12	164.50	161.00	-6	12,997	-0.05%
2023/11/22	10	166.25	12.1	166.75	165.50	-2	13,298	-0.02%
2023/11/21	43	168.71	68	169.94	170.00	-25	13,415	-0.19%
2023/11/20	10.5	160.35	7	159.64	158.50	3.5	13,478	0.03%
2023/11/17	49.6	163.06	9.4	159.00	160.00	40.2	13,757	0.29%
2023/11/16	12	168.50	0	168.50	170.00	12	13,955	0.09%
2023/11/15	1.3	175.69	7.2	169.87	171.00	-5.9	13,951	-0.04%
2023/11/14	0.1	172.00	0.1	173.50	176.50	0	13,895	0.00%
2023/11/10	1	173.50	25.3	171.98	172.00	-24.2	13,881	-0.17%
2023/11/09	3.1	174.32	1.5	171.50	181.50	1.6	13,838	0.01%
2023/11/08	0	0.00	13	182.58	185.00	-13	13,719	-0.09%
2023/11/07	2	177.00	6	177.75	178.00	-4	13,695	-0.03%
2023/11/06	0	0.00	5	173.50	176.00	-5	13,672	-0.04%
2023/11/03	7	170.93	57	171.97	168.50	-50	13,643	-0.37%
2023/11/02	3	165.50	0	0.00	168.00	3	13,617	0.02%
2023/11/01	51	159.89	4.1	163.65	166.00	46.9	13,635	0.34%
2023/10/31	72	155.26	22	155.36	153.50	50	13,517	0.37%
2023/10/30	8	159.06	7	159.36	160.00	1	13,589	0.01%
2023/10/27	19	156.82	26	156.48	156.00	-7	13,992	-0.05%
2023/10/26	7	154.14	13	153.15	152.50	-6	14,340	-0.04%
2023/10/25	40	154.80	33	153.61	152.50	7	14,533	0.05%
2023/10/24	118	159.31	62	159.22	158.00	56	14,860	0.38%	大買/
2023/10/23	18	153.44	18	152.23	154.00	0	14,338	0.00%
2023/10/20	18	151.72	18	151.17	152.50	0	14,326	0.00%
2023/10/19	19	155.32	24	154.75	155.50	-5	14,217	-0.04%
2023/10/18	10	156.00	12	155.67	156.00	-2	13,995	-0.01%
2023/10/17	55	157.02	47.1	155.10	152.50	7.9	13,801	0.06%
2023/10/16	46	155.89	61	155.93	156.50	-15	13,476	-0.11%
2023/10/13	68	155.91	53	156.08	151.50	15	13,271	0.11%
2023/10/12	17	147.15	19.1	151.14	153.00	-2.1	12,622	-0.02%
2023/10/11	10	139.15	16.1	138.69	139.50	-6.1	12,368	-0.05%
2023/10/06	2	138.25	7	139.86	138.50	-5	12,263	-0.04%
2023/10/05	17	139.29	12	141.83	138.50	5	12,195	0.04%
2023/10/04	14	140.96	15	138.77	141.50	-1	12,040	-0.01%
2023/10/03	33	139.39	33	138.88	137.00	0	12,275	0.00%
2023/10/02	19.7	142.32	13	142.23	138.00	6.7	12,863	0.05%
2023/09/28	41	144.77	110	144.17	143.00	-69	13,267	-0.52%	大賣/
2023/09/27	32	143.75	43	142.42	144.00	-11	13,517	-0.08%
2023/09/26	58	135.65	14.5	135.68	134.50	43.5	13,603	0.32%
2023/09/25	19	130.61	26	131.50	133.00	-7	13,526	-0.05%
2023/09/22	34.1	131.22	33	129.80	133.00	1.1	13,849	0.01%
2023/09/21	21.2	124.99	22	125.39	125.50	-0.8	14,184	-0.01%
2023/09/20	125.1	128.12	115	129.51	131.00	10.1	14,044	0.07%	大買/大賣/
2023/09/19	88.1	134.88	56	139.04	128.00	32.1	13,901	0.23%
2023/09/18	44	146.01	63	144.91	142.00	-19	13,496	-0.14%
2023/09/15	15	157.50	5	157.50	157.50	10	13,461	0.07%
2023/09/14	197	177.84	70	179.17	175.00	127	13,913	0.91%	大買/鉅額交易
2023/09/13	1	175.00	8	174.25	175.00	-7	13,586	-0.05%
2023/09/11	5	160.30	0	0.00	162.50	5	14,403	0.03%
2023/09/08	0	0.00	1	166.00	168.00	-1	14,773	-0.01%
2023/09/05	1	165.50	0	0.00	167.00	1	16,290	0.01%
2023/09/04	4	161.75	1	160.00	168.00	3	16,634	0.02%
2023/09/01	0	0.00	2	160.00	159.50	-2	17,271	-0.01%
2023/08/31	8	157.63	1	161.00	156.50	7	17,584	0.04%
2023/08/30	38	157.47	46	159.01	157.00	-8	18,058	-0.04%
2023/08/29	75	155.27	73	156.52	160.00	2	18,805	0.01%
2023/08/28	35	148.31	13	149.08	150.00	22	19,221	0.11%
2023/08/25	10	162.10	109	159.61	157.00	-99	19,358	-0.51%	大賣/
2023/08/24	83	171.80	80	175.02	174.00	3	19,910	0.01%
2023/08/23	64	167.33	9	166.83	166.00	55	20,112	0.27%
2023/08/22	9	167.33	14	171.82	160.00	-5	20,234	-0.02%
2023/08/21	0	0.00	4	168.63	167.00	-4	19,873	-0.02%
2023/08/17	10	172.00	1	172.00	173.50	9	20,017	0.04%
2023/08/16	4	166.75	0	0.00	167.00	4	20,088	0.02%
2023/08/15	0	0.00	4.3	159.82	158.50	-4.3	20,242	-0.02%
2023/08/14	0.2	140.25	50	140.00	146.50	-49.8	20,277	-0.25%
2023/08/11	2	139.00	0	0.00	141.00	2	20,308	0.01%
2023/08/10	2	133.50	0	0.00	133.50	2	20,358	0.01%
2023/08/09	1	146.00	50	148.00	148.00	-49	20,442	-0.24%
2023/08/08	2	144.50	0	0.00	148.00	2	20,561	0.01%
2023/08/07	0	0.00	0.1	152.00	151.00	-0.1	20,689	0.00%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	18	163.10	17	165.50	155.00	1	21,105	0.00%
2023/08/01	12	170.17	16	171.31	172.00	-4	20,906	-0.02%
2023/07/31	32.1	194.30	17	200.26	179.00	15.1	20,525	0.07%
2023/07/28	3	186.33	7	193.29	198.50	-4	20,047	-0.02%
2023/07/27	53	176.27	36.1	178.11	180.50	16.9	19,880	0.08%
2023/07/26	25	179.50	0	0.00	179.00	25	19,433	0.13%
2023/07/25	3	184.33	1.3	185.00	177.00	1.8	19,656	0.01%
2023/07/24	2	187.00	0	0.00	187.00	2	19,780	0.01%
2023/07/21	0	0.00	6	176.00	177.50	-6	19,954	-0.03%
2023/07/20	21	161.64	57.1	167.11	169.50	-36.1	20,169	-0.18%
2023/07/19	2.3	153.50	2	155.25	154.50	0.3	20,258	0.00%
2023/07/18	39	151.50	14.2	152.63	151.50	24.8	20,636	0.12%
2023/07/17	25	168.00	1	172.00	168.00	24	20,891	0.11%
2023/07/14	2.2	164.09	19	164.50	171.00	-16.8	21,644	-0.08%
2023/07/13	68	156.31	5	156.60	155.50	63	21,909	0.29%
2023/07/12	80	144.53	0	0.00	149.00	80	21,976	0.36%
2023/07/10	39.1	139.86	32	148.75	135.50	7.1	22,570	0.03%
2023/07/07	66	134.04	46.1	133.94	139.50	19.9	22,534	0.09%
2023/07/06	74	129.28	21	131.26	127.00	53	22,047	0.24%
2023/07/05	17	127.03	11	126.46	125.50	6	21,434	0.03%
2023/07/04	16	119.63	17	121.76	125.50	-1	21,112	0.00%
2023/07/03	21	112.33	3	111.83	114.50	18	20,806	0.09%
2023/06/30	15	101.90	17	100.05	104.50	-2	20,712	-0.01%
2023/06/29	13	98.56	10	98.70	98.70	3	20,341	0.01%
2023/06/28	1	96.20	2	95.55	97.90	-1	19,893	-0.01%
2023/06/27	13	87.42	2	88.40	89.00	11	20,094	0.05%
2023/06/26	17	88.31	1	90.20	90.10	16	19,866	0.08%
2023/06/21	6	91.77	6	91.93	92.20	0	19,708	0.00%
2023/06/20	7	88.64	160	88.71	88.60	-153	19,208	-0.80%	大賣/鉅額交易
2023/06/19	7	89.03	5	89.68	90.70	2	18,768	0.01%
2023/06/16	60	88.68	174	89.63	92.10	-114	18,565	-0.61%	大賣/鉅額交易
2023/06/15	47.6	84.43	32	84.48	84.80	15.6	18,196	0.09%
2023/06/14	50.4	81.66	16	80.73	84.30	34.4	18,049	0.19%
2023/06/13	32	80.58	27	80.31	79.40	5	17,765	0.03%
2023/06/12	63	76.58	61	76.54	76.50	2	17,286	0.01%
2023/06/09	85	74.40	1	75.00	76.40	84	16,832	0.50%
2023/06/08	33	68.65	7	69.43	69.50	26	16,464	0.16%
2023/06/07	36	69.59	40.2	68.17	70.40	-4.2	16,277	-0.03%
2023/06/06	7	63.89	10	64.49	65.50	-3	15,799	-0.02%
2023/06/05	23	65.38	24	65.44	65.00	-1	15,654	-0.01%
2023/06/02	32	64.31	35	64.53	64.00	-3	15,416	-0.02%
2023/06/01	15	61.80	41	59.99	63.30	-26	14,530	-0.18%
2023/05/31	45	58.26	45	58.74	57.60	0	13,933	0.00%
2023/05/30	63.1	57.26	74	58.07	57.40	-10.9	13,599	-0.08%
2023/05/29	125	55.03	18	54.99	56.50	107	12,844	0.83%	大買/鉅額交易
2023/05/26	10	51.04	5	49.93	51.40	5	12,316	0.04%
2023/05/25	2	47.28	1	47.65	47.05	1	12,146	0.01%
2023/05/24	0	0.00	5	48.20	47.65	-5	12,510	-0.04%
2023/05/22	1	47.00	0	0.00	46.40	1	13,170	0.01%
2023/05/19	5	46.70	15	47.08	46.70	-10	13,280	-0.08%
2023/05/18	6	45.20	0	0.00	45.20	6	13,342	0.04%
2023/05/17	0	0.00	1	44.10	44.85	-1	13,401	-0.01%
2023/05/16	1	44.00	0	0.00	43.90	1	13,521	0.01%
2023/05/15	23	43.54	21	43.89	43.45	2	13,738	0.01%
2023/05/12	22	44.78	21	44.98	44.70	1	14,432	0.01%
2023/05/11	19	45.38	19	46.30	45.10	0	14,491	0.00%
2023/05/10	21	47.51	20	47.75	47.50	1	14,739	0.01%
2023/05/09	27	50.55	18	51.31	50.10	9	14,593	0.06%
2023/05/05	0	0.00	3	50.90	51.10	-3	14,625	-0.02%
2023/05/04	7	52.99	2	52.60	52.70	5	14,834	0.03%
2023/05/03	5	52.16	3	52.30	52.70	2	14,940	0.01%
2023/05/02	1	52.30	7	52.11	52.00	-6	15,255	-0.04%
2023/04/28	4	51.50	5	50.90	50.80	-1	15,519	-0.01%
2023/04/27	8	49.01	7	49.09	49.30	1	15,715	0.01%
2023/04/26	6	49.12	1	48.50	49.10	5	15,602	0.03%
2023/04/25	1	49.00	6	49.53	47.55	-5	15,561	-0.03%
2023/04/24	12	51.84	1	52.20	50.80	11	15,651	0.07%
2023/04/21	7.2	52.07	17	52.59	51.00	-9.8	16,233	-0.06%
2023/04/20	9	57.43	8	57.84	56.10	1	15,952	0.01%
2023/04/19	31	61.48	22	61.89	60.00	9	15,709	0.06%
2023/04/18	1	57.80	75	57.56	59.20	-74	14,989	-0.49%
2023/04/17	1	54.60	124	54.29	53.90	-123	14,833	-0.83%	大賣/鉅額交易
2023/04/14	12	53.92	5	53.60	52.70	7	14,809	0.05%
2023/04/13	240	54.50	52	54.65	53.10	188	14,713	1.28%	大買/鉅額交易
2023/04/12	12	52.60	14	53.03	52.50	-2	14,240	-0.01%
2023/04/11	7	51.84	5	52.40	52.20	2	13,914	0.01%
2023/04/10	1	50.20	0	0.00	51.40	1	13,711	0.01%
2023/04/07	4	50.95	4	50.63	50.80	0	13,678	0.00%
2023/04/06	9	52.34	3	52.57	51.90	6	13,603	0.04%
2023/03/31	5	51.28	2	51.30	51.50	3	13,485	0.02%
2023/03/30	15	50.71	36	51.69	50.70	-21	13,582	-0.15%
2023/03/29	27	50.52	25	50.47	51.10	2	13,391	0.01%
2023/03/28	58	50.14	40	49.87	48.50	18	13,112	0.14%
2023/03/27	23	48.19	18	47.73	48.05	5	12,701	0.04%
2023/03/24	2	47.53	3	47.48	47.50	-1	12,630	-0.01%
2023/03/23	0	0.00	6	46.36	45.95	-6	12,567	-0.05%
2023/03/21	1	46.20	0	0.00	45.45	1	12,623	0.01%
2023/03/20	1	45.75	5	45.28	45.80	-4	12,591	-0.03%
2023/03/17	9	43.59	0	0.00	43.10	9	12,405	0.07%
2023/03/16	12	44.26	11	45.20	44.15	1	12,317	0.01%
2023/03/14	10	47.00	10	46.95	47.00	0	12,440	0.00%
2023/03/13	5	47.11	4	47.33	47.10	1	12,889	0.01%
2023/03/10	23	48.83	21	48.80	48.20	2	14,009	0.01%
2023/03/09	15	50.76	23	52.27	50.60	-8	14,839	-0.05%
2023/03/08	2	51.30	0	0.00	51.80	2	15,272	0.01%
2023/03/07	27	50.92	22	51.30	50.90	5	15,925	0.03%
2023/03/06	0.5	49.25	3	49.10	49.10	-2.5	15,791	-0.02%
2023/03/03	0	0.00	2	48.78	48.25	-2	15,673	-0.01%
2023/03/02	0	0.00	6	48.38	48.20	-6	15,631	-0.04%
2023/02/24	5	48.08	0	0.00	47.60	5	15,639	0.03%
2023/02/23	4	48.03	14	48.38	48.00	-10	15,656	-0.06%
2023/02/22	6.5	48.99	2	48.73	48.70	4.5	15,445	0.03%
2023/02/21	12	55.08	10	54.55	54.10	2	15,113	0.01%
2023/02/20	20	54.99	31	54.17	55.00	-11	14,783	-0.07%
2023/02/17	15	51.47	18	51.80	51.30	-3	14,276	-0.02%
2023/02/16	21	51.56	21	51.86	52.20	0	14,087	0.00%
2023/02/15	6	50.62	12	50.73	50.40	-6	13,916	-0.04%
2023/02/14	13	50.20	8	50.60	49.70	5	13,857	0.04%
2023/02/13	17	51.36	13	51.42	50.70	4	13,710	0.03%
2023/02/10	35	51.73	47	51.91	51.50	-12	13,452	-0.09%
2023/02/09	65	49.75	60	49.45	50.70	5	12,702	0.04%
2023/02/08	57	50.63	40	50.73	49.10	17	12,586	0.14%
2023/02/07	10	49.16	21	48.83	49.40	-11	12,211	-0.09%
2023/02/06	21	48.70	26	48.60	48.55	-5	12,110	-0.04%
2023/02/03	14	48.31	23	48.74	47.65	-9	11,964	-0.08%
2023/02/02	46	50.33	32	49.75	49.60	14	11,797	0.12%
2023/02/01	33	49.03	28	49.39	48.40	5	11,384	0.04%
2023/01/31	26	49.18	27	48.94	49.40	-1	11,123	-0.01%
2023/01/30	5	47.63	7	47.62	48.85	-2	10,565	-0.02%
2023/01/17	52	45.04	43	44.77	44.45	9	10,143	0.09%
2023/01/16	3	42.02	3	41.98	42.10	0	9,662	0.00%
2023/01/13	21	41.95	21	42.20	42.00	0	9,590	0.00%
2023/01/12	2	42.15	2	42.50	42.50	0	9,425	0.00%
2023/01/11	60	43.01	56	43.08	42.30	4	9,065	0.04%
2023/01/10	1	43.60	6	44.85	44.85	-5	8,348	-0.06%
2023/01/09	1	40.50	1	40.80	40.80	0	8,206	0.00%
2023/01/05	6	40.53	1	41.20	39.60	5	8,046	0.06%
2023/01/03	0	0.00	1	41.30	41.60	-1	7,805	-0.01%
2022/12/29	7	39.94	5	39.83	39.95	2	7,708	0.03%
2022/12/28	17	40.58	27	40.73	40.70	-10	7,677	-0.13%
2022/12/26	15	42.21	5	42.53	42.25	10	7,521	0.13%
2022/12/23	1	42.00	0	0.00	41.60	1	7,400	0.01%
2022/12/22	7	43.69	16	43.27	43.10	-9	7,244	-0.12%
2022/12/21	1	47.50	0	0.00	47.85	1	7,004	0.01%
2022/12/20	0	0.00	10	48.30	46.80	-10	6,985	-0.14%
2022/12/19	10	49.85	2	48.55	49.50	8	7,022	0.11%
2022/12/16	0	0.00	5	52.00	51.00	-5	7,104	-0.07%
2022/12/14	6	54.68	5	53.58	54.70	1	7,095	0.01%
2022/12/13	10	52.75	0	0.00	51.70	10	7,041	0.14%
2022/12/09	1	51.50	0	0.00	51.50	1	7,003	0.01%
2022/12/07	1	49.50	6	49.28	49.20	-5	7,066	-0.07%
2022/12/06	4	51.93	3	51.50	52.80	1	6,959	0.01%
2022/12/05	14	52.19	44	52.63	53.00	-30	6,922	-0.43%
2022/12/02	200	52.35	144	51.74	51.20	56	6,501	0.86%	大買/大賣/
2022/12/01	31	49.24	89	48.39	51.30	-58	5,283	-1.10%
2022/11/30	36	45.37	51	44.61	46.65	-15	4,347	-0.35%
2022/11/29	155	40.19	127	40.34	42.45	28	3,858	0.73%	大買/大賣/
2022/11/28	0	0.00	4	38.16	38.60	-4	3,050	-0.13%
2022/11/25	6	35.18	0	0.00	35.10	6	2,937	0.20%
2022/11/22	6	36.68	6	36.89	36.00	0	2,943	0.00%
2022/11/21	20	36.80	22	37.11	36.80	-2	2,890	-0.07%
2022/11/18	2	34.65	2	35.70	35.95	0	2,836	0.00%
2022/11/17	1	33.65	0	0.00	34.35	1	2,771	0.04%
2022/11/14	0	0.00	3	33.95	34.00	-3	2,867	-0.10%
2022/11/11	3	36.30	1	34.70	33.90	2	2,893	0.07%
2022/11/10	1	34.90	1	34.55	34.30	0	2,877	0.00%
2022/11/09	0	0.00	12	34.10	33.50	-12	2,864	-0.42%
2022/11/07	17	33.32	6	33.95	33.35	11	2,959	0.37%
2022/11/04	1	32.45	0	0.00	32.55	1	3,025	0.03%
2022/11/03	3	31.60	1	32.10	32.15	2	3,096	0.06%
2022/10/18	10	32.48	10	33.20	32.35	0	3,721	0.00%
2022/10/14	1	32.10	0	0.00	31.45	1	3,761	0.03%
2022/10/13	0	0.00	6	31.40	30.35	-6	3,764	-0.16%
2022/10/12	0	0.00	17	32.71	33.20	-17	3,764	-0.45%
2022/10/05	0	0.00	1	36.00	36.00	-1	4,061	-0.02%
2022/10/04	0	0.00	1	34.70	34.85	-1	4,130	-0.02%
2022/09/30	10	32.84	1	32.65	34.10	9	4,300	0.21%
2022/09/29	1	33.55	1	34.50	33.55	0	4,352	0.00%
2022/09/28	2	34.33	0	0.00	33.55	2	4,408	0.05%
2022/09/26	0	0.00	1	36.00	35.90	-1	4,622	-0.02%
2022/09/23	4	38.95	3	37.65	37.55	1	4,669	0.02%
2022/09/22	0	0.00	2	39.90	40.20	-2	4,665	-0.04%
2022/09/20	4	38.58	0	0.00	38.80	4	4,621	0.09%
2022/09/19	0	0.00	3	37.10	37.00	-3	4,579	-0.07%
2022/09/15	2	39.45	1	39.50	39.90	1	4,487	0.02%
2022/09/14	1	38.55	0	0.00	38.70	1	4,368	0.02%
2022/09/13	1	38.35	1	38.40	38.25	0	4,320	0.00%
2022/09/12	2	38.30	0	0.00	39.00	2	4,261	0.05%
2022/09/08	6	36.35	1	35.40	36.45	5	4,179	0.12%
2022/09/07	1	34.15	0	0.00	34.10	1	4,083	0.02%
2022/09/06	0	0.00	1	34.75	33.65	-1	4,059	-0.02%
2022/09/05	1	34.15	6	36.28	34.60	-5	4,000	-0.12%
2022/09/01	2	37.85	3	37.67	37.65	-1	3,844	-0.03%
2022/08/31	3	39.40	6	38.80	39.00	-3	3,813	-0.08%
2022/08/30	2	38.30	1	38.80	38.80	1	3,784	0.03%
2022/08/26	1	40.05	47	39.43	39.35	-46	3,727	-1.23%
2022/08/25	2	40.50	7	40.56	41.15	-5	3,665	-0.14%
2022/08/24	2	38.50	0	0.00	38.60	2	3,583	0.06%
2022/08/23	3	39.33	0.5	38.20	38.85	2.5	3,557	0.07%
2022/08/22	3	39.43	0	0.00	39.05	3	3,516	0.09%
2022/08/19	0.5	38.75	0	0.00	39.90	0.5	3,461	0.01%
2022/08/17	1	38.70	0	0.00	37.55	1	3,289	0.03%
2022/08/12	0	0.00	1	36.95	36.05	-1	3,136	-0.03%
2022/08/11	1	36.45	0	0.00	36.05	1	3,052	0.03%
2022/08/10	0	0.00	1	35.00	35.00	-1	2,947	-0.03%
2022/08/09	1	35.10	1	32.65	35.05	0	2,803	0.00%
2022/08/08	1	32.00	1	32.10	33.70	0	2,654	0.00%
2022/08/05	45	30.25	0	0.00	30.65	45	2,488	1.81%
2022/08/03	0	0.00	2	27.85	26.60	-2	2,392	-0.08%
2022/07/26	2	29.70	1	29.75	29.45	1	2,130	0.05%
2022/07/25	1	29.20	3	28.78	30.40	-2	2,028	-0.10%
2022/07/21	1	27.75	0	0.00	28.10	1	1,903	0.05%
2022/07/14	1	26.55	8	27.14	28.15	-7	1,684	-0.42%
2022/07/13	0	0.00	1	29.00	29.50	-1	1,568	-0.06%
2022/07/12	1	29.00	2	27.80	29.00	-1	1,442	-0.07%
2022/07/08	2	27.20	7	27.00	27.00	-5	1,262	-0.40%
2022/07/06	0	0.00	6	24.83	23.50	-6	1,055	-0.57%
2022/07/05	6	25.23	6	24.71	25.85	0	972	0.00%
2022/07/04	4	23.98	1	23.60	25.85	3	808	0.37%
2022/07/01	11	23.35	0	0.00	23.50	11	680	1.62%
2022/06/15	0	0.00	1	19.50	19.65	-1	378	-0.26%
2022/06/14	1	19.35	0	0.00	19.45	1	374	0.27%
2022/05/23	1	20.15	1	20.75	19.95	0	353	0.00%
2022/04/13	0	0.00	1	18.10	18.20	-1	221	-0.45%
2022/04/12	1	18.25	0	0.00	18.10	1	239	0.42%
2022/04/11	0	18.32	0	0.00	18.40	0	276	0.00%
2022/04/07	0	0.00	1	18.20	18.00	-1	298	-0.34%
2022/03/22	1	17.90	0	0.00	18.00	1	390	0.26%
2022/03/14	0	0.00	2	17.90	17.85	-2	492	-0.41%
2022/03/09	1	16.80	0	0.00	17.00	1	491	0.20%
2022/02/15	1	18.10	0	0.00	18.00	1	757	0.13%
2022/01/06	2	19.18	2	19.30	18.95	0	778	0.00%
2022/01/04	2	20.70	2	19.95	19.90	0	755	0.00%
2021/12/29	1	19.85	1	20.25	19.85	0	691	0.00%
2021/11/26	0	0.00	1	18.60	18.15	-1	522	-0.19%
2021/11/22	1	19.80	0	0.00	19.65	1	470	0.21%
2021/09/29	0	0.00	1	18.30	17.95	-1	661	-0.15%
2021/08/05	0	0.00	45	19.99	19.65	-45	1,023	-4.40%
2021/08/04	37	19.85	47	20.20	19.75	-10	1,049	-0.95%
2021/08/03	2	20.05	8	20.14	20.05	-6	1,060	-0.57%
2021/08/02	0	0.00	11	19.25	19.15	-11	992	-1.11%
2021/07/30	0	0.00	32	19.30	19.10	-32	1,002	-3.19%
2021/07/29	5	19.33	0	0.00	19.30	5	1,010	0.49%
2021/07/28	0	0.00	288	19.22	19.30	-288	1,014	-28.37%	大賣/鉅額交易
2021/07/27	35	20.53	41	21.09	20.30	-6	1,021	-0.59%
2021/07/26	392	21.23	0	0.00	21.05	392	1,021	38.36%	大買/鉅額交易
2021/07/14	34	19.68	33	19.02	19.50	1	1,241	0.08%
2021/07/09	0	0.00	1	18.90	18.75	-1	1,253	-0.08%
2021/06/17	25	20.00	25	19.89	20.00	0	1,624	0.00%
2021/06/09	1	18.70	0	0.00	18.55	1	1,617	0.06%
2021/06/04	13	18.80	13	18.92	18.75	0	1,800	0.00%
2021/06/03	20	19.40	20	19.46	19.30	0	1,800	0.00%
2021/05/14	30	17.30	31	17.79	17.30	-1	1,724	-0.06%
2021/05/12	11	17.33	11	17.70	17.30	0	1,686	0.00%
2021/05/03	33	21.85	33	22.32	21.80	0	1,607	0.00%
2021/04/29	23	22.95	23	23.11	22.90	0	1,598	0.00%
2021/04/28	0	0.00	1	23.45	23.30	-1	1,599	-0.06%
2021/04/27	1	22.90	0	0.00	24.20	1	1,594	0.06%
2021/04/22	1	23.10	0	0.00	22.95	1	1,422	0.07%
2021/04/16	6	25.25	6	25.40	25.20	0	1,271	0.00%
2021/04/12	74	25.91	76	26.10	26.05	-2	1,247	-0.16%
2021/04/09	38	25.65	29	24.98	25.95	9	1,216	0.74%
2021/04/07	1	25.10	0	0.00	25.20	1	1,139	0.09%
2021/04/06	75	25.17	75	25.33	25.25	0	1,131	0.00%
2021/04/01	10	25.80	11	25.25	25.25	-1	1,108	-0.09%
2021/03/29	0	24.70	0	0.00	23.50	0	984	0.00%
2021/03/25	30	23.36	30	23.53	23.35	0	975	0.00%
2021/03/16	0	0.00	1	24.05	23.90	-1	989	-0.10%
2021/03/12	23	23.70	23	23.54	24.00	0	1,021	0.00%
2021/03/11	2	24.10	0	0.00	23.75	2	1,011	0.20%
2021/02/23	0	0.00	3	24.20	24.10	-3	1,336	-0.22%
2021/01/20	1	22.65	0	0.00	22.35	1	1,622	0.06%
2021/01/15	2	24.08	0	0.00	23.70	2	1,616	0.12%
2021/01/13	0	0.00	2	25.15	25.00	-2	1,622	-0.12%
2021/01/06	2	27.50	0	0.00	26.50	2	1,663	0.12%
2021/01/05	2	27.30	0	0.00	27.05	2	1,647	0.12%
2020/12/22	1	26.00	0	0.00	26.00	1	1,777	0.06%
2020/12/10	1	27.10	0	0.00	27.10	1	2,064	0.05%
2020/11/30	0	0.00	27	28.93	28.35	-27	2,259	-1.20%
2020/11/27	27	29.00	0.1	28.60	28.80	26.9	2,428	1.11%
2020/11/24	0	0.00	40	28.68	28.15	-40	2,414	-1.66%
2020/11/23	16	28.43	5	28.85	28.50	11	2,420	0.45%
2020/11/20	0	0.00	51	29.03	28.70	-51	2,430	-2.10%
2020/11/19	41	28.30	0	0.00	28.20	41	2,408	1.70%
2020/11/18	39	28.22	0	0.00	28.35	39	2,416	1.61%
2020/11/17	0	0.00	35	27.75	28.15	-35	2,480	-1.41%
2020/11/16	10	27.05	15	27.08	27.20	-5	2,527	-0.20%
2020/11/13	13	26.83	35	26.79	26.80	-22	2,597	-0.85%
2020/11/12	25	26.74	13	26.60	26.35	12	2,664	0.45%
2020/11/11	25	26.56	0	0.00	26.60	25	2,772	0.90%
2020/11/09	48	27.13	53	27.56	27.10	-5	3,255	-0.15%
2020/11/02	0	0.00	8	24.87	25.00	-8	3,299	-0.24%
2020/10/30	3	25.20	0	0.00	25.00	3	3,336	0.09%
2020/10/27	0	0.00	3	26.00	26.05	-3	3,465	-0.09%
2020/10/23	10	27.15	0	0.00	26.75	10	3,601	0.28%
2020/10/21	0	0.00	10	27.15	26.85	-10	3,899	-0.26%
2020/10/20	10	26.70	10	26.95	26.70	0	4,326	0.00%
2020/10/19	10	26.55	10	26.85	26.50	0	4,379	0.00%
2020/10/15	1	26.55	0	0.00	26.00	1	4,547	0.02%
2020/10/14	2	26.58	0	0.00	26.55	2	4,581	0.04%
2020/10/12	2	26.18	0	0.00	26.15	2	4,650	0.04%
2020/09/29	0	0.00	1	26.90	26.70	-1	5,026	-0.02%
2020/09/28	0	0.00	2	26.90	26.90	-2	5,716	-0.03%
2020/09/25	2	26.85	0	0.00	26.25	2	5,952	0.03%
2020/09/24	0	0.00	3	27.70	27.35	-3	6,373	-0.05%
2020/09/23	1	28.25	0	0.00	28.25	1	6,663	0.02%
2020/09/22	2	28.73	3	28.00	28.25	-1	6,990	-0.01%
2020/09/18	0	0.00	1	29.80	29.80	-1	7,109	-0.01%
2020/09/17	10	29.94	15	30.18	29.95	-5	7,144	-0.07%
2020/09/16	4	30.43	3	30.15	29.90	1	7,134	0.01%
2020/09/15	5	31.70	60	31.30	30.65	-55	7,208	-0.76%
2020/09/14	17	31.08	11	31.14	30.70	6	7,299	0.08%
2020/09/11	73	30.73	185	29.68	30.25	-112	7,170	-1.56%	大賣/鉅額交易
2020/09/10	200	29.92	23	30.26	29.80	177	7,122	2.49%	大買/鉅額交易
2020/09/09	3	29.37	0	0.00	29.30	3	7,078	0.04%
2020/09/08	1	28.65	6	29.09	28.80	-5	7,074	-0.07%
2020/09/03	3	30.18	2	29.75	30.10	1	7,016	0.01%
2020/09/02	0	0.00	3	30.50	31.10	-3	6,930	-0.04%
2020/08/26	2	28.10	0.7	28.15	28.20	1.3	6,834	0.02%
2020/08/25	6	27.92	6.1	28.02	27.70	-0.1	6,822	0.00%
2020/08/21	0	0.00	16	26.47	27.75	-16	6,827	-0.23%
2020/08/20	7	26.75	5	26.59	25.80	2	6,782	0.03%
2020/08/19	1	29.65	2	29.85	28.60	-1	6,700	-0.01%
2020/08/18	4	30.40	0	0.00	30.85	4	6,735	0.06%
2020/08/17	8	32.34	4	33.03	31.55	4	6,751	0.06%
2020/08/14	0	0.00	10	32.90	31.80	-10	6,747	-0.15%
2020/08/13	2	32.50	0	0.00	33.05	2	6,606	0.03%
2020/08/12	0	0.00	5	29.30	30.10	-5	6,279	-0.08%
2020/08/11	3	27.82	0	0.00	27.40	3	6,228	0.05%
2020/08/06	1	28.40	2	28.50	28.20	-1	6,313	-0.02%
2020/08/04	3	28.67	2	28.85	28.85	1	6,458	0.02%
2020/08/03	0	0.00	10	27.93	28.20	-10	6,424	-0.16%
2020/07/29	3	27.20	3	26.60	27.30	0	6,357	0.00%
2020/07/28	0	0.00	2	26.93	26.60	-2	6,282	-0.03%
2020/07/27	4	30.24	7	29.30	28.85	-3	6,184	-0.05%
2020/07/24	42	33.79	33	33.47	31.80	9	6,070	0.15%
2020/07/23	0	0.00	55	31.74	31.20	-55	5,660	-0.97%
2020/07/22	17	32.31	207	32.22	31.75	-190	5,608	-3.39%	大賣/鉅額交易
2020/07/21	54	31.00	0	0.00	31.75	54	5,490	0.98%
2020/07/20	1	27.85	18	28.58	30.20	-17	5,490	-0.31%
2020/07/17	46	30.44	25	29.38	29.25	21	5,456	0.38%
2020/07/16	5	29.10	0	0.00	30.55	5	5,427	0.09%
2020/07/15	99	31.24	3	30.90	29.55	96	5,381	1.78%
2020/07/14	110	31.95	1	30.75	30.75	109	5,345	2.04%	大買/鉅額交易
2020/07/13	0	0.00	3	31.82	31.50	-3	5,304	-0.06%
2020/07/10	1	32.10	14	31.53	31.50	-13	5,255	-0.25%
2020/07/09	11	34.23	0	0.00	34.00	11	5,149	0.21%
2020/07/08	2	35.05	4	34.90	35.25	-2	5,049	-0.04%
2020/07/07	24	37.13	14	36.42	35.35	10	4,966	0.20%
2020/07/06	4	34.31	13	33.98	35.30	-9	4,304	-0.21%
2020/07/03	13	31.45	13	31.11	32.10	0	4,067	0.00%
2020/07/02	15	28.37	15	28.70	29.20	0	3,614	0.00%
2020/07/01	19	25.73	8	25.90	26.55	11	3,275	0.34%
2020/06/30	12	24.29	0	0.00	24.25	12	2,928	0.41%
2020/06/29	0	0.00	2	23.35	22.95	-2	2,782	-0.07%
2020/06/24	8	23.30	21	23.45	23.30	-13	2,747	-0.47%
2020/06/23	3	23.75	0	0.00	23.05	3	2,692	0.11%
2020/06/22	6	23.55	2	24.10	23.45	4	2,670	0.15%
2020/06/19	2	24.28	4	23.88	24.35	-2	2,548	-0.08%
2020/06/17	2	22.70	0	0.00	22.10	2	2,350	0.09%
2020/06/16	0	0.00	1	22.00	22.15	-1	2,328	-0.04%
2020/06/15	3	21.78	2	22.05	21.30	1	2,314	0.04%
2020/06/12	3	20.35	4	20.51	21.10	-1	2,282	-0.04%
2020/06/09	6	22.50	0	0.00	22.05	6	2,337	0.26%
2020/06/08	1	23.00	1	23.70	22.65	0	2,335	0.00%
2020/06/04	6	23.90	1	24.35	23.85	5	2,291	0.22%
2020/06/03	2	23.85	2	23.55	23.55	0	2,250	0.00%
2020/06/02	4	23.78	4	24.13	23.35	0	2,249	0.00%
2020/06/01	3	23.90	1	23.55	23.55	2	2,205	0.09%
2020/05/29	4	23.35	4	23.70	23.50	0	2,185	0.00%
2020/05/27	0	0.00	6	25.00	24.45	-6	2,127	-0.28%
2020/05/26	0	0.00	3	24.40	24.40	-3	2,088	-0.14%
2020/05/25	12	25.01	17	24.94	24.75	-5	2,046	-0.24%
2020/05/22	9	23.91	8	23.94	23.50	1	1,933	0.05%
2020/05/21	0	0.00	4	23.64	23.90	-4	1,837	-0.22%
2020/05/19	6	21.00	0	0.00	21.05	6	1,722	0.35%
2020/05/18	4	22.53	0	0.00	20.95	4	1,723	0.23%
2020/05/15	14	22.54	11	22.57	22.45	3	1,652	0.18%
2020/05/14	4	23.60	0	0.00	22.50	4	1,597	0.25%
2020/05/13	9	23.60	15	23.62	23.90	-6	1,555	-0.39%
2020/05/12	6	23.30	25	23.46	23.80	-19	1,517	-1.25%
2020/05/11	10	22.35	5	22.32	22.40	5	1,391	0.36%
2020/05/08	5	20.85	1	20.40	20.40	4	1,312	0.30%
2020/05/07	6	20.15	6	20.38	20.45	0	1,295	0.00%
2020/05/06	0	0.00	1	19.95	19.95	-1	1,284	-0.08%
2020/05/05	9	19.95	6	19.80	19.80	3	1,278	0.23%
2020/05/04	5	18.61	5	19.32	19.40	0	1,264	0.00%
2020/04/30	9	19.46	0	0.00	19.15	9	1,273	0.71%
2020/04/29	15	18.07	9	18.58	18.90	6	1,251	0.48%
2020/04/28	3	17.30	3	17.50	17.45	0	1,228	0.00%
2020/04/07	1	12.70	0	0.00	13.15	1	1,951	0.05%
2020/03/12	0	0.00	1	17.30	17.30	-1	2,114	-0.05%
2020/03/10	0	0.00	6	19.25	19.40	-6	2,077	-0.29%
2020/03/06	0	0.00	10	19.80	19.80	-10	2,076	-0.48%
2020/02/19	6	21.45	0	0.00	21.35	6	2,210	0.27%
2020/02/11	11	20.80	11	20.80	20.80	0	2,270	0.00%
2020/02/05	4	20.85	0	0.00	20.75	4	2,487	0.16%
2020/01/31	2	21.65	20	20.68	21.45	-18	2,600	-0.69%
2020/01/20	0	0.00	1	24.75	24.80	-1	2,962	-0.03%
2020/01/14	9	25.56	9	25.10	25.65	0	3,036	0.00%
2020/01/07	5	25.34	1	26.30	25.20	4	2,965	0.13%
2020/01/06	12	25.54	7	25.66	25.50	5	2,817	0.18%
2020/01/03	2	25.68	12	25.18	25.05	-10	2,734	-0.37%
2020/01/02	2	25.70	1	25.50	25.75	1	2,654	0.04%
2019/12/31	9	25.47	5	25.46	25.55	4	2,553	0.16%
2019/12/30	5	24.07	0	0.00	23.90	5	2,237	0.22%
2019/12/27	5	23.54	0	0.00	23.50	5	2,207	0.23%
2019/12/26	5	23.67	0	0.00	23.50	5	2,256	0.22%
2019/12/25	5	23.60	0	0.00	23.60	5	2,248	0.22%
2019/12/23	0	0.00	0.2	23.10	23.20	-0.2	2,242	-0.01%
2019/12/19	16	23.46	16	23.40	23.40	0	2,438	0.00%
2019/12/12	1	23.40	0	0.00	23.25	1	2,349	0.04%
2019/12/11	2	24.43	0	0.00	24.00	2	2,311	0.09%
2019/12/09	0	0.00	1	23.90	23.90	-1	2,198	-0.05%
2019/12/04	1	24.25	0	0.00	24.15	1	2,186	0.05%
2019/11/28	14	24.23	14	24.55	24.20	0	2,190	0.00%
2019/11/19	1	25.60	1	25.85	25.50	0	2,120	0.00%
2019/11/07	1	25.00	1	25.50	24.50	0	1,905	0.00%
2019/11/06	2	25.85	2	26.15	25.15	0	1,866	0.00%
2019/11/04	1	28.00	1	28.30	27.60	0	1,767	0.00%
2019/10/29	3	26.53	12	25.99	25.85	-9	1,464	-0.61%
2019/10/28	12	24.99	2	25.23	25.95	10	1,234	0.81%
2019/10/04	0	0.00	6	22.55	22.55	-6	854	-0.70%
2019/09/27	1	21.65	0	0.00	21.65	1	832	0.12%
2019/09/25	13	22.70	8	22.80	22.30	5	787	0.63%
2019/05/29	0	0.00	5	19.50	19.35	-5	878	-0.57%
2019/04/18	1	25.95	1	25.40	25.15	0	1,458	0.00%
2019/03/29	1	26.50	1	26.45	26.25	0	1,704	0.00%
2019/02/27	0	0.00	1	28.00	28.10	-1	1,531	-0.07%
2019/02/26	1	28.10	0	0.00	28.10	1	1,509	0.07%
2019/02/20	5	23.65	5	24.80	24.95	0	1,096	0.00%
2019/01/29	4	22.90	4	22.60	22.50	0	1,039	0.00%
2019/01/14	0	0.00	4	22.20	22.25	-4	986	-0.41%
2019/01/10	0	23.45	0	0.00	23.45	0	962	0.00%
2019/01/07	11	24.17	1	23.90	23.90	10	880	1.14%
2019/01/03	2	23.85	2	23.40	23.00	0	812	0.00%
2019/01/02	3	23.00	5	23.31	23.55	-2	771	-0.26%
2018/12/27	10	21.50	0	0.00	21.50	10	687	1.45%
2018/12/25	2	22.40	2	21.85	21.80	0	670	0.00%
2018/12/24	6	21.63	0	0.00	22.15	6	633	0.95%
2018/12/07	0	0.00	25	21.00	21.10	-25	496	-5.03%
2018/07/02	6	29.00	6	27.60	27.50	0	1,337	0.00%
2018/06/28	0	0.00	1	25.60	25.65	-1	1,221	-0.08%
2018/06/22	3	26.85	6	26.65	26.75	-3	1,383	-0.22%
2018/06/20	0	0.00	31	27.23	26.80	-31	1,375	-2.25%
2018/06/14	0	0.00	43	29.83	29.25	-43	1,349	-3.19%
2018/06/13	1	29.65	41	30.04	29.65	-40	1,335	-2.99%
2018/06/12	119	31.67	7	30.77	30.60	112	1,302	8.60%	大買/鉅額交易
2018/06/11	1	30.10	0	0.00	30.05	1	1,241	0.08%
2018/06/08	8	31.41	15	31.16	30.70	-7	1,223	-0.57%
2018/06/07	2	29.65	3	29.63	29.45	-1	1,097	-0.09%
2018/06/06	5	30.34	3	30.10	30.10	2	1,089	0.18%
2018/06/05	5	29.70	0	0.00	29.50	5	1,049	0.48%
2018/06/04	19	30.10	15	30.09	30.60	4	993	0.40%
2018/06/01	6	27.90	1	27.95	28.05	5	854	0.59%
2018/04/09	0	0.00	5	27.60	27.60	-5	1,115	-0.45%
2018/03/28	5	30.40	0	0.00	30.80	5	1,362	0.37%
2018/03/22	1	29.60	0	0.00	28.95	1	1,480	0.07%
2018/03/14	0	0.00	1	29.80	29.30	-1	1,665	-0.06%
2018/02/01	25	36.65	3	36.05	36.05	22	2,876	0.76%
2018/01/31	0	0.00	2	36.10	36.60	-2	2,849	-0.07%
2018/01/30	2	35.78	0	0.00	35.35	2	2,811	0.07%
2018/01/11	0	0.00	1	33.25	33.65	-1	2,656	-0.04%
2018/01/10	1	33.10	0	0.00	32.65	1	2,618	0.04%
2018/01/04	0	0.00	1	35.40	35.10	-1	2,596	-0.04%
2018/01/02	1	34.70	0	0.00	34.80	1	2,556	0.04%