華星光 (4979)-永豐金-新莊券商分點個股進出

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
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
10,008張
產業
上櫃通信網路類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-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

永豐金-新莊券商分點個股進出
永豐金-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
2024/05/28	21	151.05	3	148.67	148.00	18	5,636	0.32%
2024/05/27	15.1	149.17	14	150.11	149.00	1.1	5,556	0.02%
2024/05/24	7.1	140.46	10	140.90	139.50	-2.9	5,604	-0.05%
2024/05/23	35.1	141.23	26.7	138.67	143.50	8.4	5,415	0.16%
2024/05/22	11.1	127.25	10	130.20	130.50	1.1	5,258	0.02%
2024/05/20	0	0.00	1	120.00	119.00	-1	5,614	-0.02%
2024/05/17	0	0.00	5	121.00	119.50	-5	6,082	-0.08%
2024/05/16	0	0.00	5.1	120.46	120.00	-5.1	6,280	-0.08%
2024/05/15	10.1	121.04	25	121.50	123.00	-14.9	6,356	-0.23%
2024/05/14	5	123.80	53	122.90	122.00	-48	6,451	-0.74%
2024/05/13	1	119.00	0	0.00	121.50	1	6,478	0.02%
2024/05/09	47	130.55	5.3	125.91	124.00	41.7	6,567	0.63%
2024/05/08	3.1	124.84	86	122.07	125.50	-83	6,492	-1.28%
2024/05/07	1	119.50	2	120.00	118.00	-1	6,433	-0.02%
2024/05/06	3	120.67	31	118.55	118.00	-28	6,449	-0.43%
2024/05/03	0	0.00	1	119.00	120.00	-1	6,445	-0.02%
2024/04/30	1	121.50	7	121.36	121.50	-6	6,500	-0.09%
2024/04/29	11	118.36	5	118.20	120.00	6	6,604	0.09%
2024/04/26	14	116.89	9	116.17	115.00	5	6,617	0.08%
2024/04/25	4.4	117.39	5	118.20	114.00	-0.6	6,690	-0.01%
2024/04/24	1	114.50	0	0.00	115.00	1	6,937	0.01%
2024/04/23	1	111.50	0	0.00	112.50	1	7,059	0.01%
2024/04/19	3	113.33	4	113.00	118.00	-1	7,153	-0.01%
2024/04/18	1	120.50	3	122.17	122.00	-2	7,281	-0.03%
2024/04/17	2	113.75	3	112.83	118.50	-1	7,544	-0.01%
2024/04/16	0	0.00	3	110.83	108.00	-3	7,667	-0.04%
2024/04/15	2	120.75	1	123.50	119.50	1	7,601	0.01%
2024/04/12	1	126.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	1	130.00	0	0.00	126.50	1	7,811	0.01%
2024/04/10	0	132.50	7	129.00	131.00	-7	7,845	-0.09%
2024/04/09	4	123.63	0	0.00	123.00	4	7,839	0.05%
2024/04/08	1	124.00	0	0.00	123.50	1	7,997	0.01%
2024/04/03	0	0.00	0.3	127.50	127.00	-0.3	8,132	0.00%
2024/04/02	1	127.00	1	129.00	130.50	0	8,341	0.00%
2024/04/01	2.3	126.21	9	127.06	129.00	-6.7	8,479	-0.08%
2024/03/29	1	124.00	10	124.00	124.00	-9	8,603	-0.10%
2024/03/28	8	121.75	5	122.00	122.00	3	8,650	0.03%
2024/03/27	16	122.19	12	123.00	120.50	4	8,756	0.05%
2024/03/26	24	131.63	12	132.83	130.00	12	8,752	0.14%
2024/03/22	3	138.67	2	140.00	139.00	1	8,783	0.01%
2024/03/21	2	139.75	0	0.00	138.00	2	8,806	0.02%
2024/03/20	2	144.75	2	141.50	141.00	0	8,816	0.00%
2024/03/18	7	148.50	7	147.64	148.00	0	8,978	0.00%
2024/03/15	3	147.50	3	146.67	148.50	0	9,251	0.00%
2024/03/14	2	149.76	1	147.50	147.50	1	9,831	0.01%
2024/03/13	1	161.00	1	162.00	151.50	0	10,057	0.00%
2024/03/12	1	151.50	1	154.50	154.50	0	9,991	0.00%
2024/03/11	1	149.50	0.6	150.50	154.50	0.4	10,105	0.00%
2024/03/08	11.8	150.96	4	148.25	148.50	7.8	10,127	0.08%
2024/03/07	10	158.30	7	160.64	155.00	3	10,062	0.03%
2024/03/06	0	0.00	2	159.00	158.00	-2	10,002	-0.02%
2024/03/04	2	164.50	1	159.50	164.50	1	10,361	0.01%
2024/03/01	5	157.00	6	157.00	156.00	-1	10,240	-0.01%
2024/02/29	3	155.34	1	155.50	156.00	2	10,254	0.02%
2024/02/27	22.8	163.29	17	161.30	157.00	5.8	10,264	0.06%
2024/02/26	8	168.94	7	166.29	169.00	1	10,059	0.01%
2024/02/23	9	165.61	10	165.60	165.00	-1	9,991	-0.01%
2024/02/22	4.3	162.15	64	166.03	162.50	-59.7	10,087	-0.59%
2024/02/21	8.3	168.44	10	167.80	164.50	-1.7	9,981	-0.02%
2024/02/20	38	160.71	21.2	159.88	161.00	16.8	9,819	0.17%
2024/02/19	50	155.04	18.1	154.75	155.00	31.9	9,389	0.34%
2024/02/16	3	150.00	8	150.88	151.00	-5	9,275	-0.05%
2024/02/15	3	149.00	6	150.00	149.50	-3	9,195	-0.03%
2024/02/05	5	145.70	0	0.00	144.50	5	9,111	0.05%
2024/02/02	0	0.00	2.1	148.96	145.00	-2.1	9,144	-0.02%
2024/02/01	9	146.67	20	145.15	146.00	-11	9,201	-0.12%
2024/01/31	4	144.75	2	143.75	144.00	2	9,189	0.02%
2024/01/30	2	144.75	1	144.00	143.50	1	9,159	0.01%
2024/01/29	3	141.83	1	140.53	141.50	2	9,156	0.02%
2024/01/26	1	141.00	0	0.00	140.00	1	9,187	0.01%
2024/01/25	1	140.50	0	0.00	140.00	1	9,200	0.01%
2024/01/24	2	144.50	2.1	146.57	143.00	-0.1	9,279	0.00%
2024/01/23	10	146.05	4	145.88	145.50	6	9,467	0.06%
2024/01/22	8	140.94	11	142.14	142.50	-3	9,501	-0.03%
2024/01/19	3	140.16	3	139.00	139.00	0	9,717	0.00%
2024/01/18	15.2	141.31	2.4	145.54	138.50	12.8	9,821	0.13%
2024/01/17	23.4	151.84	15	151.93	150.00	8.4	9,799	0.09%
2024/01/16	9	150.72	3	152.00	149.50	6	10,251	0.06%
2024/01/15	4	153.50	4	152.75	151.00	0	10,264	0.00%
2024/01/12	12	154.08	13.1	153.20	151.00	-1.1	10,324	-0.01%
2024/01/11	61.1	154.21	60	152.88	155.00	1.1	10,410	0.01%
2024/01/10	9	142.06	13	140.85	143.50	-4	10,287	-0.04%
2024/01/09	2	142.00	1	143.50	138.50	1	10,458	0.01%
2024/01/08	9	144.00	6	146.00	141.00	3	10,711	0.03%
2024/01/05	6	145.50	3	144.67	143.00	3	11,319	0.03%
2024/01/04	2.1	138.82	2	141.00	141.00	0.1	11,466	0.00%
2024/01/03	1	140.49	1	141.00	139.00	0	11,586	0.00%
2024/01/02	10.1	139.74	10	140.00	140.50	0.1	11,620	0.00%
2023/12/29	2.1	143.30	0	0.00	144.00	2.1	11,662	0.02%
2023/12/28	4	152.63	1	150.00	146.00	3	11,708	0.03%
2023/12/27	12	161.46	11	159.45	157.00	1	11,662	0.01%
2023/12/26	6	158.83	5	161.00	165.00	1	11,805	0.01%
2023/12/25	1	163.00	0	0.00	162.00	1	11,891	0.01%
2023/12/22	9	169.50	6	173.25	168.50	3	12,316	0.02%
2023/12/21	2	170.50	4	172.50	174.00	-2	12,485	-0.02%
2023/12/20	2.1	171.27	2	172.00	172.50	0.1	12,573	0.00%
2023/12/19	2	163.25	1	164.00	167.00	1	12,762	0.01%
2023/12/18	12	160.33	13	162.62	161.00	-1	13,028	-0.01%
2023/12/15	82	165.37	5	163.30	163.00	77	13,440	0.57%
2023/12/14	1	168.00	1	168.50	166.50	0	14,011	0.00%
2023/12/12	3	173.00	2	170.75	169.50	1	14,375	0.01%
2023/12/11	238	184.28	200	183.49	178.50	38	14,695	0.26%	大買/大賣/
2023/12/08	9	177.56	113	178.70	177.50	-104	14,104	-0.74%	大賣/鉅額交易
2023/12/07	1	169.53	0	0.00	172.00	1	13,825	0.01%
2023/12/06	16	172.81	15	172.93	172.00	1	13,774	0.01%
2023/12/05	0	0.00	2	172.50	174.50	-2	13,622	-0.01%
2023/12/04	1	171.50	8	173.94	170.50	-7	13,532	-0.05%
2023/12/01	4	171.00	1	169.50	171.00	3	13,401	0.02%
2023/11/30	5	171.80	1	174.00	174.00	4	13,284	0.03%
2023/11/29	2	167.75	18	167.42	167.00	-16	13,092	-0.12%
2023/11/28	7	157.21	8	158.00	158.00	-1	12,814	-0.01%
2023/11/27	2	158.00	2	160.75	158.50	0	12,786	0.00%
2023/11/24	5	162.40	3	164.33	161.00	2	12,997	0.02%
2023/11/22	4.1	165.79	0	0.00	165.50	4.1	13,298	0.03%
2023/11/21	18	171.33	27.3	169.84	170.00	-9.3	13,415	-0.07%
2023/11/20	13	161.04	0	0.00	158.50	13	13,478	0.10%
2023/11/17	21	164.07	0.3	162.07	160.00	20.7	13,757	0.15%
2023/11/16	2	170.00	1	168.99	170.00	1	13,955	0.01%
2023/11/15	1.3	174.96	0	175.50	171.00	1.3	13,951	0.01%
2023/11/14	0	173.50	1	174.50	176.50	-1	13,895	-0.01%
2023/11/13	8	170.00	1	169.50	174.00	7	13,897	0.05%
2023/11/10	2	172.50	0	0.00	172.00	2	13,881	0.01%
2023/11/09	5	178.00	0.3	166.50	181.50	4.8	13,838	0.03%
2023/11/08	3	185.00	0	0.00	185.00	3	13,719	0.02%
2023/11/07	27	178.00	0	0.00	178.00	27	13,695	0.20%
2023/11/03	0	0.00	5	171.40	168.50	-5	13,643	-0.04%
2023/11/02	3	168.00	1	167.00	168.00	2	13,617	0.01%
2023/11/01	16	157.97	24	161.73	166.00	-8	13,635	-0.06%
2023/10/31	38	157.16	17	158.53	153.50	21	13,517	0.16%
2023/10/30	1	157.50	3	159.00	160.00	-2	13,589	-0.01%
2023/10/27	11	155.55	7	156.78	156.00	4	13,992	0.03%
2023/10/26	2	156.50	3	154.99	152.50	-1	14,340	-0.01%
2023/10/25	3	155.33	4	155.25	152.50	-1	14,533	-0.01%
2023/10/24	12	158.71	25	157.78	158.00	-13	14,860	-0.09%
2023/10/23	2	154.00	0	0.00	154.00	2	14,338	0.01%
2023/10/20	5	153.00	5	154.00	152.50	0	14,326	0.00%
2023/10/19	17	155.79	3	157.83	155.50	14	14,217	0.10%
2023/10/18	6	155.00	6.1	153.08	156.00	-0.1	13,995	0.00%
2023/10/17	2	158.25	1	151.50	152.50	1	13,801	0.01%
2023/10/16	6	156.50	7	153.29	156.50	-1	13,476	-0.01%
2023/10/13	40.4	157.23	29	154.74	151.50	11.4	13,271	0.09%
2023/10/12	3	144.67	17.1	148.82	153.00	-14.1	12,622	-0.11%
2023/10/11	2	138.50	9	140.67	139.50	-7	12,368	-0.06%
2023/10/06	2	139.52	4	139.75	138.50	-2	12,263	-0.02%
2023/10/05	18.1	140.05	3	140.33	138.50	15.1	12,195	0.12%
2023/10/04	1	141.00	2	140.50	141.50	-1	12,040	-0.01%
2023/10/03	5.1	138.38	5	138.00	137.00	0.1	12,275	0.00%
2023/10/02	10	141.50	12	141.63	138.00	-2	12,863	-0.02%
2023/09/28	20	144.35	30	143.63	143.00	-10	13,267	-0.08%
2023/09/27	11	140.50	28	143.30	144.00	-17	13,517	-0.13%
2023/09/26	26	134.75	11	135.05	134.50	15	13,603	0.11%
2023/09/25	11	129.45	20	132.08	133.00	-9	13,526	-0.07%
2023/09/22	4	128.63	11	130.82	133.00	-7	13,849	-0.05%
2023/09/21	9	128.28	50	123.82	125.50	-41	14,184	-0.29%
2023/09/20	27	128.17	5	128.80	131.00	22	14,044	0.16%
2023/09/19	71	134.61	20	137.03	128.00	51	13,901	0.37%
2023/09/18	35	145.14	19	145.24	142.00	16	13,496	0.12%
2023/09/15	5	157.50	0	0.00	157.50	5	13,461	0.04%
2023/09/14	79	179.42	102	179.79	175.00	-23	13,913	-0.17%	大賣/
2023/09/13	16	171.13	0	168.50	175.00	16	13,586	0.12%
2023/09/11	0	0.00	1	160.00	162.50	-1	14,403	-0.01%
2023/09/06	0	0.00	0.2	166.00	166.50	-0.2	15,807	0.00%
2023/09/05	0	0.00	1	165.50	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	1	166.50	168.00	-1	16,634	-0.01%
2023/08/31	10	156.40	0	0.00	156.50	10	17,584	0.06%
2023/08/30	8.2	160.57	19	158.00	157.00	-10.8	18,058	-0.06%
2023/08/29	11	158.41	11	155.59	160.00	0	18,805	0.00%
2023/08/28	10	150.10	9	149.22	150.00	1	19,221	0.01%
2023/08/25	3	161.83	1	167.50	157.00	2	19,358	0.01%
2023/08/24	6	175.58	6	170.92	174.00	0	19,910	0.00%
2023/08/23	8	164.63	9	166.06	166.00	-1	20,112	0.00%
2023/08/22	9	168.56	8	164.13	160.00	1	20,234	0.00%
2023/08/21	0	0.00	1	168.00	167.00	-1	19,873	-0.01%
2023/08/18	0	0.00	9	158.72	159.00	-9	19,897	-0.05%
2023/08/02	15	159.80	13	166.73	155.00	2	21,105	0.01%
2023/08/01	14	171.68	16	176.13	172.00	-2	20,906	-0.01%
2023/07/31	11.1	198.96	5	199.10	179.00	6.1	20,525	0.03%
2023/07/28	6	192.25	7	195.29	198.50	-1	20,047	0.00%
2023/07/27	12	181.42	19	182.11	180.50	-7	19,880	-0.04%
2023/07/26	10	179.00	5	181.50	179.00	5	19,433	0.03%
2023/07/25	1	181.00	0	0.00	177.00	1	19,656	0.01%
2023/07/21	0	0.00	2	176.08	177.50	-2	19,954	-0.01%
2023/07/20	0	0.00	0	167.50	169.50	0	20,169	0.00%
2023/07/19	0	0.00	2	154.75	154.50	-2	20,258	-0.01%
2023/07/18	2	160.74	1	151.50	151.50	1	20,636	0.00%
2023/07/17	2	167.53	1	164.27	168.00	1	20,891	0.00%
2023/07/14	1	164.50	1	166.50	171.00	0	21,644	0.00%
2023/07/13	3	156.33	2	160.00	155.50	1	21,909	0.00%
2023/07/12	5	143.50	1	143.50	149.00	4	21,976	0.02%
2023/07/11	2	140.00	0	0.00	140.00	2	22,120	0.01%
2023/07/10	1.1	146.67	1	139.00	135.50	0.1	22,570	0.00%
2023/07/07	16	135.88	22	135.30	139.50	-6	22,534	-0.03%
2023/07/06	18	134.47	3	127.17	127.00	15	22,047	0.07%
2023/07/05	2	127.00	2	124.00	125.50	0	21,434	0.00%
2023/07/04	3	120.17	4	122.88	125.50	-1	21,112	0.00%
2023/06/30	38.1	101.74	34	104.25	104.50	4.1	20,712	0.02%
2023/06/29	17	98.05	16	98.91	98.70	1	20,341	0.00%
2023/06/28	0	0.00	4	97.63	97.90	-4	19,893	-0.02%
2023/06/27	6	88.37	3	87.10	89.00	3	20,094	0.01%
2023/06/26	6	90.02	6	89.42	90.10	0	19,866	0.00%
2023/06/21	16	90.23	14	90.51	92.20	2	19,708	0.01%
2023/06/20	9	85.79	5	86.22	88.60	4	19,208	0.02%
2023/06/19	7	88.91	11.4	89.44	90.70	-4.4	18,768	-0.02%
2023/06/16	16	87.14	18	85.46	92.10	-2	18,565	-0.01%
2023/06/15	5.4	84.82	6	83.35	84.80	-0.6	18,196	0.00%
2023/06/13	4	79.35	12	80.08	79.40	-8	17,765	-0.05%
2023/06/12	8	76.98	8	76.60	76.50	0	17,286	0.00%
2023/06/09	3	73.93	4.1	72.45	76.40	-1.1	16,832	-0.01%
2023/06/08	26	69.27	25	69.49	69.50	1	16,464	0.01%
2023/06/07	14	68.52	27	68.41	70.40	-13	16,277	-0.08%
2023/06/06	42	64.22	41	64.51	65.50	1	15,799	0.01%
2023/06/05	16	65.18	19	65.60	65.00	-3	15,654	-0.02%
2023/06/02	31.1	64.15	25	64.76	64.00	6.1	15,416	0.04%
2023/06/01	2	61.85	11	60.81	63.30	-9	14,530	-0.06%
2023/05/31	14	57.84	4	58.15	57.60	10	13,933	0.07%
2023/05/30	18	57.23	14	57.94	57.40	4	13,599	0.03%
2023/05/29	9	54.06	29	54.77	56.50	-20	12,844	-0.16%
2023/05/26	13	51.48	9	51.16	51.40	4	12,316	0.03%
2023/05/25	0	0.00	1	47.25	47.05	-1	12,146	-0.01%
2023/05/23	11	47.40	12.1	47.88	47.65	-1.1	12,804	-0.01%
2023/05/22	1	45.80	10	46.80	46.40	-9	13,170	-0.07%
2023/05/19	14	46.89	6	46.93	46.70	8	13,280	0.06%
2023/05/18	2.1	45.00	0	0.00	45.20	2.1	13,342	0.02%
2023/05/17	5	43.85	6	44.45	44.85	-1	13,401	-0.01%
2023/05/16	1	44.15	1	44.60	43.90	0	13,521	0.00%
2023/05/15	2	44.05	0	0.00	43.45	2	13,738	0.01%
2023/05/12	3	44.78	1	44.95	44.70	2	14,432	0.01%
2023/05/11	1	45.70	4	45.61	45.10	-3	14,491	-0.02%
2023/05/10	3	47.83	0	0.00	47.50	3	14,739	0.02%
2023/05/09	2	51.24	1	51.20	50.10	1	14,593	0.01%
2023/05/05	3	52.23	5	51.76	51.10	-2	14,625	-0.01%
2023/05/04	4	52.75	2	53.00	52.70	2	14,834	0.01%
2023/05/03	2	52.05	8	52.69	52.70	-6	14,940	-0.04%
2023/05/02	5	51.16	4	51.40	52.00	1	15,255	0.01%
2023/04/28	7	50.71	3	50.57	50.80	4	15,519	0.03%
2023/04/27	2	48.83	1	48.80	49.30	1	15,715	0.01%
2023/04/26	0	0.00	15	48.84	49.10	-15	15,602	-0.10%
2023/04/25	18	48.53	14	48.00	47.55	4	15,561	0.03%
2023/04/24	4	51.55	4	51.38	50.80	0	15,651	0.00%
2023/04/21	20	53.48	18	53.71	51.00	2	16,233	0.01%
2023/04/20	10	58.41	10	58.65	56.10	0	15,952	0.00%
2023/04/19	21	61.02	12	61.65	60.00	9	15,709	0.06%
2023/04/18	1	56.80	10	58.22	59.20	-9	14,989	-0.06%
2023/04/17	15	53.95	8	53.96	53.90	7	14,833	0.05%
2023/04/14	8.1	53.33	3	53.47	52.70	5.1	14,809	0.03%
2023/04/13	20	53.40	30	53.77	53.10	-10	14,713	-0.07%
2023/04/12	8	53.14	3	52.77	52.50	5	14,240	0.04%
2023/04/11	27	50.93	28	51.90	52.20	-1	13,914	-0.01%
2023/04/10	17	50.56	37	51.12	51.40	-20	13,711	-0.15%
2023/04/07	26	50.77	74	50.23	50.80	-48	13,678	-0.35%
2023/04/06	3	52.47	31	52.67	51.90	-28	13,603	-0.21%
2023/03/31	9	51.43	65	51.35	51.50	-56	13,485	-0.42%
2023/03/30	87	51.00	18	50.85	50.70	69	13,582	0.51%
2023/03/29	87	50.40	9	50.70	51.10	78	13,391	0.58%
2023/03/28	16	50.56	26	50.45	48.50	-10	13,112	-0.08%
2023/03/27	0	0.00	2	48.20	48.05	-2	12,701	-0.02%
2023/03/24	2	47.40	25	47.69	47.50	-23	12,630	-0.18%
2023/03/23	0	0.00	1	45.95	45.95	-1	12,567	-0.01%
2023/03/22	0	0.00	2	46.03	46.35	-2	12,608	-0.02%
2023/03/21	14	46.01	6	45.32	45.45	8	12,623	0.06%
2023/03/20	2	45.53	5	45.76	45.80	-3	12,591	-0.02%
2023/03/17	2	43.80	1	42.70	43.10	1	12,405	0.01%
2023/03/16	2	44.60	9	44.69	44.15	-7	12,317	-0.06%
2023/03/15	6	46.56	11	47.54	46.55	-5	12,378	-0.04%
2023/03/14	6	47.07	1	47.60	47.00	5	12,440	0.04%
2023/03/13	10	47.65	11	47.59	47.10	-1	12,889	-0.01%
2023/03/10	11	48.99	5	49.40	48.20	6	14,009	0.04%
2023/03/09	5	51.66	6	51.88	50.60	-1	14,839	-0.01%
2023/03/08	4	51.60	6	51.30	51.80	-2	15,272	-0.01%
2023/03/07	12	50.86	29	50.30	50.90	-17	15,925	-0.11%
2023/03/06	20	49.07	8	49.25	49.10	12	15,791	0.08%
2023/03/03	5	48.35	0	0.00	48.25	5	15,673	0.03%
2023/03/02	4	48.08	0	0.00	48.20	4	15,631	0.03%
2023/03/01	3	48.05	0	0.00	47.35	3	15,591	0.02%
2023/02/24	4	48.20	0	0.00	47.60	4	15,639	0.03%
2023/02/23	5	47.95	12	48.23	48.00	-7	15,656	-0.04%
2023/02/22	17	49.19	0	0.00	48.70	17	15,445	0.11%
2023/02/21	16	54.74	13	55.37	54.10	3	15,113	0.02%
2023/02/20	7	52.87	9	52.92	55.00	-2	14,783	-0.01%
2023/02/17	6	51.70	18	51.62	51.30	-12	14,276	-0.08%
2023/02/16	7	51.20	19	51.40	52.20	-12	14,087	-0.09%
2023/02/15	7	50.14	6	50.88	50.40	1	13,916	0.01%
2023/02/14	7	50.29	31	50.23	49.70	-24	13,857	-0.17%
2023/02/13	24	51.05	21	51.36	50.70	3	13,710	0.02%
2023/02/10	10	51.54	7	52.04	51.50	3	13,452	0.02%
2023/02/09	6	49.67	24	49.31	50.70	-18	12,702	-0.14%
2023/02/08	54	50.04	67	50.78	49.10	-13	12,586	-0.10%
2023/02/07	23	48.88	23	49.28	49.40	0	12,211	0.00%
2023/02/06	11	47.49	17	49.15	48.55	-6	12,110	-0.05%
2023/02/03	19	48.66	1	48.35	47.65	18	11,964	0.15%
2023/02/02	15	50.33	5	50.52	49.60	10	11,797	0.08%
2023/02/01	2	49.00	12	48.84	48.40	-10	11,384	-0.09%
2023/01/31	20	48.56	15	49.00	49.40	5	11,123	0.05%
2023/01/30	3	48.23	35	46.24	48.85	-32	10,565	-0.30%
2023/01/17	21	44.60	21	43.39	44.45	0	10,143	0.00%
2023/01/16	9	41.76	1	42.00	42.10	8	9,662	0.08%
2023/01/13	33	42.00	8	42.42	42.00	25	9,590	0.26%
2023/01/12	22	41.71	11	42.41	42.50	11	9,425	0.12%
2023/01/11	25	43.61	27	42.96	42.30	-2	9,065	-0.02%
2023/01/10	0	0.00	12	43.83	44.85	-12	8,348	-0.14%
2023/01/09	10	40.05	14	40.24	40.80	-4	8,206	-0.05%
2023/01/06	8	39.06	0	0.00	39.50	8	8,114	0.10%
2023/01/05	17	40.54	1	40.50	39.60	16	8,046	0.20%
2023/01/04	4	41.90	0	0.00	41.65	4	7,904	0.05%
2023/01/03	5	41.50	0	0.00	41.60	5	7,805	0.06%
2022/12/28	15	41.31	5	40.55	40.70	10	7,677	0.13%
2022/12/26	4	43.10	4	42.40	42.25	0	7,521	0.00%
2022/12/23	4	42.64	15	42.39	41.60	-11	7,400	-0.15%
2022/12/22	8	43.34	0	0.00	43.10	8	7,244	0.11%
2022/12/15	8	54.06	1	53.70	54.00	7	7,117	0.10%
2022/12/14	28	52.67	2	54.30	54.70	26	7,095	0.37%
2022/12/13	0	0.00	0.5	52.00	51.70	-0.5	7,041	-0.01%
2022/12/09	0	0.00	1	51.20	51.50	-1	7,003	-0.01%
2022/12/07	0	0.00	2	49.40	49.20	-2	7,066	-0.03%
2022/12/06	1	51.50	0	0.00	52.80	1	6,959	0.01%
2022/12/05	8	52.94	11	52.42	53.00	-3	6,922	-0.04%
2022/12/02	80	52.81	62	52.10	51.20	18	6,501	0.28%
2022/12/01	38	49.24	57	48.96	51.30	-19	5,283	-0.36%
2022/11/30	2	45.38	3.1	45.72	46.65	-1.1	4,347	-0.02%
2022/11/29	60.1	41.21	51.2	41.58	42.45	8.9	3,858	0.23%
2022/11/28	0	0.00	47	38.55	38.60	-47	3,050	-1.54%
2022/11/24	0	0.00	3	35.65	35.60	-3	2,940	-0.10%
2022/11/22	5	37.70	5	36.90	36.00	0	2,943	0.00%
2022/11/21	9	36.77	2	37.50	36.80	7	2,890	0.24%
2022/11/17	0	0.00	5	34.61	34.35	-5	2,771	-0.18%
2022/11/16	3	32.68	0	0.00	32.25	3	2,732	0.11%
2022/11/15	1.1	33.25	2	33.75	33.25	-0.9	2,760	-0.03%
2022/11/11	5	34.48	4	34.90	33.90	1	2,893	0.03%
2022/11/04	2	32.90	0	0.00	32.55	2	3,025	0.07%
2022/11/03	2	30.55	2	31.95	32.15	0	3,096	0.00%
2022/11/02	2	31.00	2	31.68	31.60	0	3,204	0.00%
2022/11/01	0	0.00	3	29.80	30.00	-3	3,324	-0.09%
2022/10/27	0	0.00	2	29.85	30.20	-2	3,427	-0.06%
2022/10/14	1	32.20	1	31.85	31.45	0	3,761	0.00%
2022/10/13	7	32.14	0	0.00	30.35	7	3,764	0.19%
2022/10/11	36	34.89	0	0.00	33.00	36	3,802	0.95%
2022/10/07	1	36.45	1	36.00	36.00	0	3,851	0.00%
2022/10/06	1	35.55	2	35.83	36.20	-1	3,962	-0.03%
2022/10/05	3	36.23	3	35.88	36.00	0	4,061	0.00%
2022/10/04	1	34.85	0	0.00	34.85	1	4,130	0.02%
2022/09/30	10	33.15	0	0.00	34.10	10	4,300	0.23%
2022/09/29	0	0.00	3	33.67	33.55	-3	4,352	-0.07%
2022/09/27	0	0.00	3	35.05	37.25	-3	4,521	-0.07%
2022/09/26	1	36.35	3	36.38	35.90	-2	4,622	-0.04%
2022/09/23	5.1	39.12	2	38.40	37.55	3.1	4,669	0.07%
2022/09/22	0	0.00	6	39.77	40.20	-6	4,665	-0.13%
2022/09/21	2	38.90	3	39.00	38.85	-1	4,648	-0.02%
2022/09/16	5	38.35	0	0.00	38.55	5	4,541	0.11%
2022/09/15	10	39.80	10	39.98	39.90	0	4,487	0.00%
2022/09/14	1	38.60	3	37.95	38.70	-2	4,368	-0.05%
2022/09/13	9	38.38	0	0.00	38.25	9	4,320	0.21%
2022/09/12	5	38.50	5	38.65	39.00	0	4,261	0.00%
2022/09/08	0	0.00	5	35.71	36.45	-5	4,179	-0.12%
2022/09/07	0	0.00	1	34.55	34.10	-1	4,083	-0.02%
2022/09/06	3	33.95	5	33.09	33.65	-2	4,059	-0.05%
2022/09/05	10	39.96	0	0.00	34.60	10	4,000	0.25%
2022/09/01	0	0.00	1	37.70	37.65	-1	3,844	-0.03%
2022/08/31	1	38.55	0	0.00	39.00	1	3,813	0.03%
2022/08/30	1	39.05	3	39.15	38.80	-2	3,784	-0.05%
2022/08/29	2	38.25	0	0.00	38.00	2	3,757	0.05%
2022/08/26	12	40.27	0	0.00	39.35	12	3,727	0.32%
2022/08/25	4	40.78	7	40.25	41.15	-3	3,665	-0.08%
2022/08/24	2	38.45	1	38.15	38.60	1	3,583	0.03%
2022/08/22	4	39.30	5	39.65	39.05	-1	3,516	-0.03%
2022/08/19	5	38.15	2	38.70	39.90	3	3,461	0.09%
2022/08/18	2	38.00	0	0.00	37.65	2	3,335	0.06%
2022/08/17	0	0.00	4	37.91	37.55	-4	3,289	-0.12%
2022/08/16	3	37.95	20	37.21	37.20	-17	3,242	-0.52%
2022/08/15	20	38.09	12	36.87	38.00	8	3,211	0.25%
2022/08/12	2	35.70	14	36.80	36.05	-12	3,136	-0.38%
2022/08/11	26	36.10	10	36.50	36.05	16	3,052	0.52%
2022/08/10	10	35.20	4	35.40	35.00	6	2,947	0.20%
2022/08/09	4	32.51	2	33.80	35.05	2	2,803	0.07%
2022/08/08	2	33.30	9	32.47	33.70	-7	2,654	-0.26%
2022/08/05	0	0.00	3	30.38	30.65	-3	2,488	-0.12%
2022/08/04	6	27.13	2	27.58	27.90	4	2,438	0.16%
2022/08/03	2	27.65	1	27.50	26.60	1	2,392	0.04%
2022/08/02	3	28.35	2	29.80	28.50	1	2,340	0.04%
2022/08/01	6	29.13	4	29.14	29.00	2	2,309	0.09%
2022/07/29	1	29.95	6	29.73	30.05	-5	2,279	-0.22%
2022/07/28	1	28.30	1	28.30	28.50	0	2,211	0.00%
2022/07/27	6	28.83	0	0.00	29.15	6	2,179	0.28%
2022/07/26	3	29.53	0	0.00	29.45	3	2,130	0.14%
2022/07/22	0	0.00	5	28.10	27.65	-5	1,935	-0.26%
2022/07/21	2	27.05	3	27.40	28.10	-1	1,903	-0.05%
2022/07/20	6	27.83	3	27.80	27.10	3	1,863	0.16%
2022/07/19	3	27.15	5	27.55	27.50	-2	1,835	-0.11%
2022/07/18	5	26.50	9	27.89	28.00	-4	1,802	-0.22%
2022/07/15	2	26.20	1	26.00	26.25	1	1,754	0.06%
2022/07/14	7	27.60	255	27.74	28.15	-248	1,684	-14.73%	大賣/鉅額交易
2022/07/13	256	28.64	16	28.83	29.50	240	1,568	15.30%	大買/鉅額交易
2022/07/12	6	28.08	5	28.80	29.00	1	1,442	0.07%
2022/07/11	1	27.20	4	26.83	27.00	-3	1,328	-0.23%
2022/07/08	3	26.40	15	27.35	27.00	-12	1,262	-0.95%
2022/07/07	0	0.00	5	25.85	25.85	-5	1,126	-0.44%
2022/07/06	20	24.63	12	24.70	23.50	8	1,055	0.76%
2022/07/05	1	25.95	1	24.65	25.85	0	972	0.00%
2022/07/04	10	25.85	4	24.90	25.85	6	808	0.74%
2022/07/01	1	23.25	2	22.93	23.50	-1	680	-0.15%
2022/06/30	1	21.50	5	21.80	22.60	-4	560	-0.71%
2022/06/29	0	0.00	2	20.48	20.60	-2	431	-0.46%
2022/06/16	0	0.00	12	19.15	19.05	-12	383	-3.13%
2022/05/23	0	0.00	3	20.33	19.95	-3	353	-0.85%
2022/05/18	0	0.00	3	19.30	19.45	-3	318	-0.94%
2022/05/16	0	0.00	3	19.00	19.05	-3	308	-0.97%
2022/05/04	0	0.00	1	17.95	17.90	-1	275	-0.36%
2022/04/29	0	0.00	2	18.30	18.10	-2	279	-0.72%
2022/04/21	0	0.00	3	19.40	19.40	-3	260	-1.15%
2022/04/20	0	0.00	8	19.00	18.70	-8	238	-3.35%
2022/04/19	8	18.72	0	0.00	18.80	8	227	3.52%
2022/04/13	0	0.00	3	18.05	18.20	-3	221	-1.35%
2022/03/30	0	0.00	10	18.45	18.45	-10	399	-2.51%
2022/03/16	0	0.00	3	17.65	17.65	-3	477	-0.63%
2022/03/09	0	0.00	3	16.95	17.00	-3	491	-0.61%
2022/03/02	1	18.00	0	0.00	18.05	1	507	0.20%
2022/02/24	0	0.00	5	17.28	17.25	-5	547	-0.91%
2021/12/30	1	19.95	0	0.00	20.10	1	710	0.14%
2021/12/20	0	0.00	1	18.20	18.10	-1	612	-0.16%
2021/12/14	1	18.20	0	0.00	18.10	1	614	0.16%
2021/12/13	0	0.00	1	18.55	18.50	-1	616	-0.16%
2021/12/10	2	19.90	0	0.00	18.70	2	614	0.33%
2021/12/09	2	19.50	0	0.00	19.60	2	532	0.38%
2021/11/22	3	20.00	0	0.00	19.65	3	470	0.64%
2021/11/18	4	19.90	4	19.58	19.70	0	435	0.00%
2021/11/17	1	20.00	0	0.00	19.95	1	408	0.24%
2021/11/02	0	0.00	2	17.90	17.15	-2	273	-0.73%
2021/09/30	0	0.00	1	18.15	18.15	-1	655	-0.15%
2021/09/28	1	18.15	0	0.00	18.25	1	668	0.15%
2021/08/26	3	18.60	0	0.00	18.35	3	795	0.38%
2021/08/13	0	0.00	2	18.13	17.95	-2	942	-0.21%
2021/08/09	0	19.10	0	0.00	19.00	0	986	0.00%
2021/08/03	2	20.05	0	0.00	20.05	2	1,060	0.19%
2021/08/02	0	0.00	1	19.20	19.15	-1	992	-0.10%
2021/07/30	1	19.20	0	0.00	19.10	1	1,002	0.10%
2021/07/29	0	0.00	1	19.30	19.30	-1	1,010	-0.10%
2021/07/28	1	19.80	0	0.00	19.30	1	1,014	0.10%
2021/07/26	2	21.00	1	21.25	21.05	1	1,021	0.10%
2021/07/23	0	0.00	3	21.00	20.35	-3	974	-0.31%
2021/07/22	1	19.70	0	0.00	19.65	1	960	0.10%
2021/07/19	1	19.85	0	0.00	19.90	1	1,138	0.09%
2021/07/01	1	19.20	1	19.00	18.85	0	1,437	0.00%
2021/06/18	0	0.00	2	19.78	19.70	-2	1,621	-0.12%
2021/06/15	2	19.40	0	0.00	19.45	2	1,595	0.13%
2021/06/10	0	0.00	3	19.03	19.05	-3	1,605	-0.19%
2021/06/02	5	20.17	0	0.00	20.00	5	1,790	0.28%
2021/05/25	1	19.10	0	0.00	19.15	1	1,681	0.06%
2021/05/14	1	17.75	0	0.00	17.30	1	1,724	0.06%
2021/05/13	0	0.00	18	17.35	17.40	-18	1,710	-1.05%
2021/05/11	3	19.43	0	0.00	19.10	3	1,660	0.18%
2021/05/06	2	20.50	0	0.00	20.20	2	1,636	0.12%
2021/05/03	2	22.15	0	0.00	21.80	2	1,607	0.12%
2021/04/29	5	22.95	0	0.00	22.90	5	1,598	0.31%
2021/04/27	20	23.61	5	24.00	24.20	15	1,594	0.94%
2021/04/22	1	23.75	0	0.00	22.95	1	1,422	0.07%
2021/04/21	4	23.55	0	0.00	24.25	4	1,399	0.29%
2021/04/14	0	0.00	1	25.10	25.70	-1	1,256	-0.08%
2021/04/12	1	26.05	4	25.85	26.05	-3	1,247	-0.24%
2021/04/09	9	25.58	15	25.52	25.95	-6	1,216	-0.49%
2021/04/07	10	25.30	0	0.00	25.20	10	1,139	0.88%
2021/03/15	0	0.00	10	24.03	24.10	-10	1,021	-0.98%
2021/03/12	13	24.02	0	0.00	24.00	13	1,021	1.27%
2021/02/24	1	24.00	1	23.80	23.50	0	1,290	0.00%
2021/02/22	5	25.30	2	24.30	24.65	3	1,356	0.22%
2021/02/18	2	23.75	0	0.00	24.10	2	1,397	0.14%
2021/01/06	0	0.00	1	27.55	26.50	-1	1,663	-0.06%
2021/01/04	1	26.95	0	0.00	27.00	1	1,680	0.06%
2020/12/31	0	0.00	22	27.00	26.95	-22	1,715	-1.28%
2020/12/28	22	26.40	0	0.00	26.40	22	1,710	1.29%
2020/12/09	3	28.10	5	28.10	27.80	-2	2,183	-0.09%
2020/12/03	10	29.61	1	30.65	29.30	9	2,294	0.39%
2020/11/27	2	28.65	0	0.00	28.80	2	2,428	0.08%
2020/11/25	0	0.00	1	28.40	28.30	-1	2,427	-0.04%
2020/11/24	0	0.00	2	28.78	28.15	-2	2,414	-0.08%
2020/11/20	0	0.00	1	28.70	28.70	-1	2,430	-0.04%
2020/11/17	4	28.13	6	27.66	28.15	-2	2,480	-0.08%
2020/11/16	1	27.15	0	0.00	27.20	1	2,527	0.04%
2020/11/06	8	26.90	6	26.71	26.35	2	3,287	0.06%
2020/11/05	1	25.85	1	25.45	25.25	0	3,218	0.00%
2020/10/21	5	27.15	0	0.00	26.85	5	3,899	0.13%
2020/10/05	0	0.00	1	26.95	26.90	-1	4,842	-0.02%
2020/09/29	1	27.30	0	0.00	26.70	1	5,026	0.02%
2020/09/25	0	0.00	1	27.50	26.25	-1	5,952	-0.02%
2020/09/23	0	0.00	1	28.15	28.25	-1	6,663	-0.02%
2020/09/22	1	28.40	1	28.65	28.25	0	6,990	0.00%
2020/09/18	0	0.00	2	30.20	29.80	-2	7,109	-0.03%
2020/09/17	4	29.89	5	30.01	29.95	-1	7,144	-0.01%
2020/09/16	10	30.20	27	30.26	29.90	-17	7,134	-0.24%
2020/09/15	4	31.01	3	31.33	30.65	1	7,208	0.01%
2020/09/14	10	31.63	4	31.01	30.70	6	7,299	0.08%
2020/09/11	18	30.31	5	30.15	30.25	13	7,170	0.18%
2020/09/10	10	30.31	1	30.20	29.80	9	7,122	0.13%
2020/09/09	1	29.85	1	29.35	29.30	0	7,078	0.00%
2020/09/07	1	30.00	1	29.30	28.85	0	7,080	0.00%
2020/09/03	1	30.65	2	30.08	30.10	-1	7,016	-0.01%
2020/09/02	3	29.83	15	30.04	31.10	-12	6,930	-0.17%
2020/09/01	3	28.35	0	0.00	28.30	3	6,792	0.04%
2020/08/25	0	0.00	3	27.73	27.70	-3	6,822	-0.04%
2020/08/21	2	27.98	0	0.00	27.75	2	6,827	0.03%
2020/08/20	10	27.95	0	0.00	25.80	10	6,782	0.15%
2020/08/19	3	30.00	8	28.60	28.60	-5	6,700	-0.07%
2020/08/18	4	31.11	5	30.80	30.85	-1	6,735	-0.01%
2020/08/17	2	31.20	5	31.71	31.55	-3	6,751	-0.04%
2020/08/14	5	32.21	0	0.00	31.80	5	6,747	0.07%
2020/08/13	9	31.30	21	31.94	33.05	-12	6,606	-0.18%
2020/08/12	6	29.98	1	28.70	30.10	5	6,279	0.08%
2020/08/10	10	28.00	0	0.00	27.75	10	6,268	0.16%
2020/08/06	1	28.50	1	28.35	28.20	0	6,313	0.00%
2020/08/05	0	0.00	11	29.12	29.15	-11	6,412	-0.17%
2020/08/04	2	28.00	2	28.85	28.85	0	6,458	0.00%
2020/08/03	0	0.00	7	28.11	28.20	-7	6,424	-0.11%
2020/07/31	19	28.16	1	28.35	28.35	18	6,419	0.28%
2020/07/30	3	27.87	1	27.55	27.75	2	6,375	0.03%
2020/07/29	1	26.90	1	26.65	27.30	0	6,357	0.00%
2020/07/28	0	0.00	5	27.00	26.60	-5	6,282	-0.08%
2020/07/27	3	30.22	8	29.29	28.85	-5	6,184	-0.08%
2020/07/24	36	32.94	28	32.53	31.80	8	6,070	0.13%
2020/07/23	7	31.51	5	31.05	31.20	2	5,660	0.04%
2020/07/22	22	32.05	12	32.52	31.75	10	5,608	0.18%
2020/07/21	0	0.00	10	30.40	31.75	-10	5,490	-0.18%
2020/07/20	10	29.45	0	0.00	30.20	10	5,490	0.18%
2020/07/16	0	0.00	3	29.40	30.55	-3	5,427	-0.06%
2020/07/13	6	31.55	6	31.20	31.50	0	5,304	0.00%
2020/07/10	1	30.65	6	31.50	31.50	-5	5,255	-0.10%
2020/07/09	1	35.80	1	34.15	34.00	0	5,149	0.00%
2020/07/08	2	35.30	10	34.95	35.25	-8	5,049	-0.16%
2020/07/07	30	36.40	8	35.66	35.35	22	4,966	0.44%
2020/07/06	9	34.47	4	34.44	35.30	5	4,304	0.12%
2020/07/03	34	31.28	32	31.82	32.10	2	4,067	0.05%
2020/07/02	22	27.94	23	28.60	29.20	-1	3,614	-0.03%
2020/07/01	4	25.20	4	26.50	26.55	0	3,275	0.00%
2020/06/30	2	24.38	14	24.67	24.25	-12	2,928	-0.41%
2020/06/29	1	23.50	1	23.05	22.95	0	2,782	0.00%
2020/06/24	0	0.00	1	23.50	23.30	-1	2,747	-0.04%
2020/06/22	11	23.51	0	0.00	23.45	11	2,670	0.41%
2020/06/19	1	23.10	7.1	24.08	24.35	-6.1	2,548	-0.24%
2020/06/18	1	22.30	1	22.20	22.15	0	2,359	0.00%
2020/06/16	2	21.85	12	22.13	22.15	-10	2,328	-0.43%
2020/06/15	2	22.15	0	0.00	21.30	2	2,314	0.09%
2020/06/12	2	20.25	0	0.00	21.10	2	2,282	0.09%
2020/06/10	0	0.00	1	22.20	22.35	-1	2,333	-0.04%
2020/06/09	5	22.60	0	0.00	22.05	5	2,337	0.21%
2020/06/08	9	22.98	1	23.25	22.65	8	2,335	0.34%
2020/06/05	3	23.82	34	23.70	23.65	-31	2,302	-1.35%
2020/06/04	7	24.04	3	23.70	23.85	4	2,291	0.17%
2020/06/03	0	0.00	5	23.75	23.55	-5	2,250	-0.22%
2020/06/02	1	24.30	3	24.33	23.35	-2	2,249	-0.09%
2020/05/25	5	23.95	5	25.15	24.75	0	2,046	0.00%
2020/05/22	23	23.85	2	23.80	23.50	21	1,933	1.09%
2020/05/21	25	22.92	21	23.41	23.90	4	1,837	0.22%
2020/05/19	1	21.60	11	21.19	21.05	-10	1,722	-0.58%
2020/05/18	10	22.70	0	0.00	20.95	10	1,723	0.58%
2020/05/15	5	21.70	0	0.00	22.45	5	1,652	0.30%
2020/05/14	0	0.00	11	23.56	22.50	-11	1,597	-0.69%
2020/05/13	1	23.35	0	0.00	23.90	1	1,555	0.06%
2020/05/12	6	22.80	1	22.85	23.80	5	1,517	0.33%
2020/05/08	3	20.55	0	0.00	20.40	3	1,312	0.23%
2020/05/06	5	19.85	0	0.00	19.95	5	1,284	0.39%
2020/05/05	0	0.00	2	19.90	19.80	-2	1,278	-0.16%
2020/04/29	12	18.53	11	18.53	18.90	1	1,251	0.08%
2020/04/28	0	0.00	2	16.75	17.45	-2	1,228	-0.16%
2020/04/24	5	16.31	0	0.00	16.10	5	1,224	0.41%
2020/04/23	0	0.00	1	16.60	16.60	-1	1,194	-0.08%
2020/04/16	1	15.55	1	15.45	15.80	0	1,261	0.00%
2020/04/15	0	0.00	1	15.45	15.20	-1	1,253	-0.08%
2020/04/14	1	15.05	0	0.00	15.05	1	1,285	0.08%
2020/04/09	10	15.15	11	15.00	14.80	-1	1,574	-0.06%
2020/04/07	0	0.00	2	13.03	13.15	-2	1,951	-0.10%
2020/04/06	0	0.00	3	12.45	12.30	-3	1,984	-0.15%
2020/03/31	3	11.35	0	0.00	11.35	3	1,992	0.15%
2020/03/25	2	11.20	0	0.00	11.20	2	2,075	0.10%
2020/03/19	0	0.00	1	11.10	10.50	-1	2,126	-0.05%
2020/03/16	1	14.50	1	15.60	14.05	0	2,185	0.00%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	39	17.43	39	17.30	17.30	0	2,114	0.00%
2020/03/09	0	0.00	9	20.00	19.30	-9	2,079	-0.43%
2020/03/06	10	20.20	0	0.00	19.80	10	2,076	0.48%
2020/03/05	0	0.00	1	20.05	19.95	-1	2,070	-0.05%
2020/03/03	1	19.85	0	0.00	19.80	1	2,086	0.05%
2020/02/25	1	20.30	0	0.00	20.40	1	2,122	0.05%
2020/02/21	0	0.00	20	21.12	20.95	-20	2,151	-0.93%
2020/02/14	0	0.00	3	21.20	21.30	-3	2,257	-0.13%
2020/02/13	3	21.05	10	21.80	21.10	-7	2,263	-0.31%
2020/02/12	10	21.20	0	0.00	21.10	10	2,271	0.44%
2020/02/06	0	0.00	1	21.35	21.20	-1	2,381	-0.04%
2020/02/03	1	19.35	1	19.70	19.70	0	2,565	0.00%
2020/01/31	1	21.70	6	20.35	21.45	-5	2,600	-0.19%
2020/01/30	1	22.65	10	22.40	22.35	-9	2,811	-0.32%
2020/01/20	12	24.78	0	0.00	24.80	12	2,962	0.41%
2020/01/16	0	0.00	25	25.00	25.00	-25	3,070	-0.81%
2020/01/15	0	0.00	26	25.35	25.35	-26	3,060	-0.85%
2020/01/14	7	25.64	1	25.00	25.65	6	3,036	0.20%
2020/01/13	1	24.15	0	0.00	24.65	1	2,964	0.03%
2020/01/08	0	0.00	0.3	24.20	24.20	-0.3	3,003	-0.01%
2020/01/07	0	0.00	4	25.79	25.20	-4	2,965	-0.13%
2020/01/06	20	25.50	2	25.30	25.50	18	2,817	0.64%
2020/01/02	0	0.00	2	25.55	25.75	-2	2,654	-0.08%
2019/12/31	42	24.75	30	25.07	25.55	12	2,553	0.47%
2019/12/30	30	23.92	0	0.00	23.90	30	2,237	1.34%
2019/12/26	0	0.00	20	23.63	23.50	-20	2,256	-0.89%
2019/12/24	10	23.70	0	0.00	23.25	10	2,250	0.44%
2019/12/20	2	23.28	3	23.35	23.35	-1	2,311	-0.04%
2019/12/19	13	23.68	2	23.73	23.40	11	2,438	0.45%
2019/12/17	1	23.30	0	0.00	23.25	1	2,384	0.04%
2019/12/12	4	23.60	0	0.00	23.25	4	2,349	0.17%
2019/12/11	2	24.40	6	24.11	24.00	-4	2,311	-0.17%
2019/12/10	2	23.80	0	0.00	23.60	2	2,205	0.09%
2019/11/26	0	0.00	1	24.40	23.90	-1	2,162	-0.05%
2019/11/25	11	24.76	25	24.42	24.20	-14	2,147	-0.65%
2019/11/22	0	0.00	5	25.07	24.85	-5	2,135	-0.23%
2019/11/21	10	24.95	0	0.00	24.75	10	2,131	0.47%
2019/11/20	0	0.00	2	24.80	24.80	-2	2,110	-0.09%
2019/11/19	1	25.55	1	25.85	25.50	0	2,120	0.00%
2019/11/13	10	24.83	6	24.50	25.10	4	2,016	0.20%
2019/11/11	6	23.77	10	23.85	23.45	-4	1,949	-0.21%
2019/11/08	3	24.90	0	0.00	24.95	3	1,925	0.16%
2019/11/06	1	25.40	1	25.15	25.15	0	1,866	0.00%
2019/11/05	10	27.20	0	0.00	26.35	10	1,813	0.55%
2019/11/04	16	27.86	0	0.00	27.60	16	1,767	0.91%
2019/11/01	1	25.75	2	27.00	27.45	-1	1,654	-0.06%
2019/10/31	0	0.00	10	25.65	25.60	-10	1,565	-0.64%
2019/10/30	10	25.95	11	26.11	26.40	-1	1,532	-0.07%
2019/10/29	23	25.67	11	26.13	25.85	12	1,464	0.82%
2019/10/28	34	25.25	40	25.60	25.95	-6	1,234	-0.49%
2019/10/25	0	0.00	9	23.70	23.60	-9	1,054	-0.85%
2019/10/24	1	22.45	0	0.00	22.30	1	925	0.11%
2019/10/23	0	0.00	9	22.50	22.30	-9	939	-0.96%
2019/10/18	9	22.70	2	22.65	22.60	7	947	0.74%
2019/10/17	0	0.00	15	23.07	23.10	-15	928	-1.62%
2019/10/08	1	21.60	0	0.00	21.50	1	844	0.12%
2019/10/07	1	21.85	0	0.00	21.75	1	845	0.12%
2019/10/02	0	0.00	12	22.90	22.60	-12	843	-1.42%
2019/09/27	0	0.00	10	21.78	21.65	-10	832	-1.20%
2019/09/26	20	22.93	10	22.85	22.30	10	833	1.20%
2019/09/25	19	22.73	0	0.00	22.30	19	787	2.41%
2019/09/24	8	21.94	4	22.45	22.75	4	705	0.57%
2019/09/23	11	20.61	10	20.70	20.70	1	570	0.18%
2019/09/04	0	0.00	3	21.25	21.10	-3	681	-0.44%
2019/09/03	3	21.65	2	21.35	21.10	1	674	0.15%
2019/09/02	0	0.00	1	20.70	20.50	-1	644	-0.16%
2019/08/14	0	0.00	3	19.88	19.85	-3	596	-0.50%
2019/08/08	1	19.75	1	20.00	19.95	0	607	0.00%
2019/08/05	1	19.50	2	19.98	19.55	-1	601	-0.17%
2019/08/02	1	20.40	0	0.00	20.15	1	599	0.17%
2019/07/26	0	0.00	11	22.90	23.00	-11	587	-1.87%
2019/07/25	0	0.00	10	22.95	22.85	-10	586	-1.70%
2019/07/24	10	22.80	0	0.00	22.75	10	573	1.74%
2019/07/19	0	0.00	3	21.73	21.50	-3	558	-0.54%
2019/07/17	2	22.40	3	22.22	22.15	-1	567	-0.18%
2019/07/16	1	22.80	0	0.00	22.45	1	571	0.17%
2019/07/15	1	22.40	2	22.48	22.40	-1	576	-0.17%
2019/07/11	0	0.00	1	22.40	22.20	-1	589	-0.17%
2019/07/09	1	22.05	0	0.00	22.00	1	611	0.16%
2019/07/08	1	22.20	1	22.25	22.25	0	614	0.00%
2019/07/05	14	22.93	2	22.73	22.70	12	606	1.98%
2019/07/04	0	0.00	6	21.70	21.40	-6	556	-1.08%
2019/07/03	11	21.59	11	21.64	21.35	0	571	0.00%
2019/07/01	0	0.00	6	21.35	21.25	-6	584	-1.03%
2019/06/27	0	0.00	24	21.23	21.10	-24	590	-4.07%
2019/06/14	30	21.55	3	21.52	21.75	27	698	3.86%
2019/06/12	3	19.95	0	0.00	20.15	3	704	0.43%
2019/06/05	1	19.75	1	19.75	19.30	0	737	0.00%
2019/05/23	5	18.65	10	18.65	18.90	-5	1,137	-0.44%
2019/05/20	0	0.00	14	19.00	18.90	-14	1,409	-0.99%
2019/05/17	0	0.00	32	19.54	19.50	-32	1,411	-2.27%
2019/05/15	2	20.30	0	0.00	20.00	2	1,403	0.14%
2019/05/09	2	20.50	26	20.52	20.45	-24	1,416	-1.69%
2019/05/03	2	22.90	0	0.00	22.95	2	1,428	0.14%
2019/04/29	0	0.00	3	22.15	22.00	-3	1,429	-0.21%
2019/04/24	10	24.84	10	24.30	24.00	0	1,431	0.00%
2019/04/18	0	0.00	10	25.70	25.15	-10	1,458	-0.69%
2019/04/17	5	25.55	7	25.93	25.50	-2	1,496	-0.13%
2019/04/16	4	25.73	0	0.00	25.80	4	1,506	0.27%
2019/04/15	10	25.80	0	0.00	25.40	10	1,551	0.64%
2019/04/08	0	0.00	2	27.65	27.30	-2	1,658	-0.12%
2019/03/27	0	0.00	1	25.70	25.85	-1	1,688	-0.06%
2019/03/25	1	25.50	14	25.09	25.15	-13	1,669	-0.78%
2019/03/21	15	28.63	5	28.90	27.65	10	1,621	0.62%
2019/03/20	0	0.00	5	28.15	27.70	-5	1,599	-0.31%
2019/03/19	0	0.00	1	27.85	27.75	-1	1,598	-0.06%
2019/03/18	26	28.06	11	28.35	27.80	15	1,586	0.95%
2019/03/13	0	0.00	4	27.45	27.45	-4	1,604	-0.25%
2019/03/11	0	0.00	1	27.50	27.45	-1	1,661	-0.06%
2019/03/08	6	27.30	0	0.00	27.45	6	1,661	0.36%
2019/03/07	5	28.30	10	28.35	27.85	-5	1,644	-0.30%
2019/03/05	20	28.50	0	0.00	27.45	20	1,581	1.26%
2019/03/04	30	28.30	0	0.00	28.45	30	1,556	1.93%
2019/02/25	5	28.30	20	27.85	28.50	-15	1,456	-1.03%
2019/02/22	0	0.00	2	27.45	27.15	-2	1,379	-0.15%
2019/02/21	2	26.93	2	26.75	27.15	0	1,278	0.00%
2019/02/20	1	24.00	2	24.83	24.95	-1	1,096	-0.09%
2019/02/12	0	0.00	5	23.10	23.25	-5	1,025	-0.49%
2019/01/28	5	22.70	10	23.15	22.60	-5	1,031	-0.48%
2019/01/24	0	0.00	5	21.88	21.95	-5	1,011	-0.49%
2019/01/17	0	0.00	10	22.50	22.25	-10	1,015	-0.99%
2019/01/15	1	23.00	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	0.00	1	22.35	22.25	-1	986	-0.10%
2019/01/09	30	24.47	5	24.75	22.90	25	942	2.65%
2019/01/07	15	24.38	70	24.52	23.90	-55	880	-6.25%
2019/01/04	5	23.03	0	0.00	23.00	5	827	0.60%
2019/01/02	20	23.20	2	23.55	23.55	18	771	2.33%
2018/12/25	1	21.60	1	22.35	21.80	0	670	0.00%
2018/12/24	0	0.00	1	22.15	22.15	-1	633	-0.16%
2018/12/13	0	0.00	2	21.73	21.75	-2	577	-0.35%
2018/12/11	1	20.45	0	0.00	20.45	1	540	0.18%
2018/12/10	3	21.37	27	21.34	20.45	-24	536	-4.47%
2018/12/07	35	21.29	9	21.13	21.10	26	496	5.23%
2018/12/06	0	0.00	68	21.28	19.45	-68	466	-14.59%
2018/12/05	658	23.36	588	22.08	21.40	70	454	15.39%	大買/大賣/
2018/12/04	0	0.00	1	20.50	21.50	-1	409	-0.24%
2018/11/29	0	0.00	1	19.55	19.25	-1	374	-0.27%
2018/11/28	1	19.20	0	0.00	19.30	1	370	0.27%
2018/10/24	0	0.00	1	17.25	17.20	-1	322	-0.31%
2018/10/12	1	16.50	0	0.00	16.45	1	349	0.29%
2018/10/02	0	21.00	0	0.00	20.85	0	401	0.00%
2018/09/12	1	20.00	0	0.00	20.00	1	630	0.16%
2018/09/07	0	0.00	4	21.40	21.30	-4	669	-0.60%
2018/08/21	30	20.27	0	0.00	21.20	30	1,320	2.27%
2018/08/13	10	22.70	0	0.00	22.70	10	1,351	0.74%
2018/07/20	0	0.00	1	27.00	26.55	-1	1,380	-0.07%
2018/07/18	4	26.70	0	0.00	26.40	4	1,374	0.29%
2018/07/13	1	26.30	0	0.00	25.85	1	1,324	0.08%
2018/07/12	30	25.63	0	0.00	25.70	30	1,321	2.27%
2018/07/11	3	25.30	0	0.00	25.45	3	1,340	0.22%
2018/07/10	11	25.63	7	25.45	25.65	4	1,339	0.30%
2018/07/05	0	0.00	1	26.45	25.60	-1	1,355	-0.07%
2018/07/03	28	27.53	12	26.42	26.25	16	1,343	1.19%
2018/07/02	1	29.00	4	28.33	27.50	-3	1,337	-0.22%
2018/06/29	11	27.55	7	28.20	28.20	4	1,264	0.32%
2018/06/21	0	0.00	1	27.20	26.45	-1	1,377	-0.07%
2018/06/20	1	28.15	0	0.00	26.80	1	1,375	0.07%
2018/06/19	0	0.00	5	28.45	28.10	-5	1,370	-0.36%
2018/06/13	3	30.55	2	30.35	29.65	1	1,335	0.07%
2018/06/12	2	31.00	0	0.00	30.60	2	1,302	0.15%
2018/06/11	0	0.00	3	30.05	30.05	-3	1,241	-0.24%
2018/06/08	26	31.03	21	31.04	30.70	5	1,223	0.41%
2018/06/06	2	30.75	0	0.00	30.10	2	1,089	0.18%
2018/06/05	0	0.00	1	30.60	29.50	-1	1,049	-0.10%
2018/06/04	0	0.00	1	29.80	30.60	-1	993	-0.10%
2018/06/01	6	25.84	1	26.75	28.05	5	854	0.59%
2018/05/29	1	26.90	0	0.00	26.85	1	792	0.13%
2018/05/28	0	0.00	2	25.20	27.05	-2	769	-0.26%
2018/05/25	0	0.00	1	24.65	24.60	-1	740	-0.14%
2018/05/22	1	24.65	1	25.05	24.60	0	764	0.00%
2018/05/18	1	24.00	0	0.00	24.00	1	759	0.13%
2018/05/17	2	24.20	0	0.00	24.35	2	773	0.26%
2018/04/13	0	0.00	7	28.68	28.40	-7	1,088	-0.64%
2018/04/11	0	0.00	7	29.15	29.10	-7	1,103	-0.63%
2018/04/09	0	0.00	7	27.60	27.60	-7	1,115	-0.63%
2018/04/03	4	27.90	0	0.00	28.00	4	1,128	0.35%
2018/04/02	0	0.00	6	28.80	28.35	-6	1,130	-0.53%
2018/03/30	5	29.90	5	29.50	29.25	0	1,161	0.00%
2018/03/29	13	30.47	0	0.00	29.95	13	1,310	0.99%
2018/03/28	3	30.37	1	30.80	30.80	2	1,362	0.15%
2018/03/27	8	30.33	4	30.11	30.55	4	1,417	0.28%
2018/03/26	4	27.74	0	0.00	27.80	4	1,389	0.29%
2018/03/23	2	27.43	2	27.75	27.70	0	1,478	0.00%
2018/03/19	0	0.00	1	29.45	29.20	-1	1,543	-0.06%
2018/03/15	2	29.33	6	29.35	29.35	-4	1,590	-0.25%
2018/03/14	3	29.65	0	0.00	29.30	3	1,665	0.18%
2018/03/13	2	29.58	0	0.00	29.75	2	1,711	0.12%
2018/03/12	0	0.00	20	29.82	29.55	-20	1,778	-1.12%
2018/03/09	8	30.24	0	0.00	29.80	8	1,887	0.42%
2018/03/08	10	29.33	2	29.75	29.70	8	2,010	0.40%
2018/03/07	5	28.75	40	28.80	28.70	-35	2,309	-1.52%
2018/03/06	0	0.00	6	28.90	28.70	-6	2,586	-0.23%
2018/02/12	0	0.00	1	29.20	29.05	-1	2,932	-0.03%
2018/02/07	1	31.35	0	0.00	30.70	1	2,908	0.03%
2018/02/02	2	34.90	0	0.00	34.90	2	2,883	0.07%
2018/02/01	0	0.00	2	36.53	36.05	-2	2,876	-0.07%
2018/01/31	2	35.95	1	36.30	36.60	1	2,849	0.04%
2018/01/29	12	35.96	12	35.74	35.70	0	2,777	0.00%
2018/01/26	1	35.40	0	0.00	35.15	1	2,757	0.04%
2018/01/25	1	34.95	2	35.05	35.05	-1	2,736	-0.04%
2018/01/23	0	0.00	10	33.15	32.90	-10	2,689	-0.37%
2018/01/17	1	33.60	0	0.00	33.45	1	2,684	0.04%
2018/01/15	1	33.20	0	0.00	33.05	1	2,665	0.04%
2018/01/12	1	33.25	0	0.00	33.20	1	2,666	0.04%
2018/01/11	0	0.00	9	33.14	33.65	-9	2,656	-0.34%
2018/01/10	5	32.65	0	0.00	32.65	5	2,618	0.19%
2018/01/09	0	0.00	5	34.00	33.85	-5	2,609	-0.19%
2018/01/05	0	0.00	0.1	34.90	34.90	-0.1	2,605	0.00%
2018/01/04	1	34.80	11	35.01	35.10	-10	2,596	-0.39%
2018/01/03	1	34.15	3	34.23	34.15	-2	2,574	-0.08%