華星光 (4979)-統一-台中券商分點個股進出

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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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	2.3	116.00	2	115.75	115.00	0.3	6,617	0.00%
2024/04/25	5.1	115.74	5	115.20	114.00	0.1	6,690	0.00%
2024/04/23	3	111.50	1	110.50	112.50	2	7,059	0.03%
2024/04/22	2	114.25	5	112.30	111.00	-3	7,104	-0.04%
2024/04/19	13	117.35	4	116.63	118.00	9	7,153	0.13%
2024/04/18	36	118.94	15	121.73	122.00	21	7,281	0.29%
2024/04/17	0	118.00	3.1	112.02	118.50	-3.1	7,544	-0.04%
2024/04/16	4.1	110.59	0	0.00	108.00	4.1	7,667	0.05%
2024/04/15	1.1	121.55	2	120.00	119.50	-0.9	7,601	-0.01%
2024/04/12	8	126.81	24	127.46	126.50	-16	7,661	-0.21%
2024/04/11	5	129.70	2	128.00	126.50	3	7,811	0.04%
2024/04/10	7.1	129.08	6.3	131.75	131.00	0.8	7,845	0.01%
2024/04/09	11	123.68	3	123.33	123.00	8	7,839	0.10%
2024/04/08	1	125.00	1	124.50	123.50	0	7,997	0.00%
2024/04/03	2.1	129.90	1	127.50	127.00	1.1	8,132	0.01%
2024/04/02	1.1	127.73	0	0.00	130.50	1.1	8,341	0.01%
2024/04/01	4	125.38	19	126.58	129.00	-15	8,479	-0.18%
2024/03/29	3	124.50	2	124.00	124.00	1	8,603	0.01%
2024/03/28	17.1	122.03	3	122.33	122.00	14.1	8,650	0.16%
2024/03/27	14.2	121.69	16	121.59	120.50	-1.9	8,756	-0.02%
2024/03/26	5.4	130.71	4	132.13	130.00	1.4	8,752	0.02%
2024/03/25	14	143.00	2	143.50	144.00	12	8,709	0.14%
2024/03/22	3	139.16	5	139.30	139.00	-2	8,783	-0.02%
2024/03/21	7	139.00	3	138.17	138.00	4	8,806	0.05%
2024/03/20	2	145.25	6	141.33	141.00	-4	8,816	-0.05%
2024/03/19	5	148.79	4	148.50	147.00	1	8,862	0.01%
2024/03/18	5	148.40	3	148.33	148.00	2	8,978	0.02%
2024/03/15	5.1	147.91	4	148.50	148.50	1.1	9,251	0.01%
2024/03/14	4.1	150.59	4	148.00	147.50	0.1	9,831	0.00%
2024/03/13	22	158.11	16.6	158.21	151.50	5.4	10,057	0.05%
2024/03/12	10	153.00	4	154.88	154.50	6	9,991	0.06%
2024/03/11	3	150.00	4.2	153.39	154.50	-1.2	10,105	-0.01%
2024/03/08	39	150.64	9	148.28	148.50	30	10,127	0.30%
2024/03/07	18	159.94	43	159.19	155.00	-25	10,062	-0.25%
2024/03/06	8.2	159.02	3.5	158.86	158.00	4.7	10,002	0.05%
2024/03/05	6	163.25	2	161.75	162.00	4	10,160	0.04%
2024/03/04	8.1	165.19	34	163.57	164.50	-26	10,361	-0.25%
2024/03/01	23.1	157.46	2	157.00	156.00	21.1	10,240	0.21%
2024/02/29	2.1	156.01	3.5	155.50	156.00	-1.5	10,254	-0.01%
2024/02/27	15.5	161.06	17	160.26	157.00	-1.5	10,264	-0.01%
2024/02/26	26	167.65	36	169.65	169.00	-10	10,059	-0.10%
2024/02/23	24.2	166.00	40	167.41	165.00	-15.9	9,991	-0.16%
2024/02/22	32.5	162.55	22	163.61	162.50	10.5	10,087	0.10%
2024/02/21	28	165.36	24	169.13	164.50	4	9,981	0.04%
2024/02/20	21	162.48	26.1	162.45	161.00	-5.1	9,819	-0.05%
2024/02/19	19	155.37	10	155.35	155.00	9	9,389	0.10%
2024/02/16	24	150.75	12	149.79	151.00	12	9,275	0.13%
2024/02/15	7	149.36	4	150.25	149.50	3	9,195	0.03%
2024/02/05	4	145.75	2	145.25	144.50	2	9,111	0.02%
2024/02/02	5	147.70	5	146.20	145.00	0	9,144	0.00%
2024/02/01	7	145.86	1	146.00	146.00	6	9,201	0.07%
2024/01/31	5	143.80	3	144.83	144.00	2	9,189	0.02%
2024/01/30	7	143.93	4	143.63	143.50	3	9,159	0.03%
2024/01/29	4	141.25	3	141.67	141.50	1	9,156	0.01%
2024/01/26	3	140.00	3	140.17	140.00	0	9,187	0.00%
2024/01/25	1	143.50	2	141.00	140.00	-1	9,200	-0.01%
2024/01/24	3	146.50	1	143.00	143.00	2	9,279	0.02%
2024/01/23	16.9	147.24	7	145.14	145.50	9.9	9,467	0.11%
2024/01/22	1	142.50	3	142.83	142.50	-2	9,501	-0.02%
2024/01/19	6	139.33	6	139.00	139.00	0	9,717	0.00%
2024/01/18	7.2	143.33	3	147.00	138.50	4.2	9,821	0.04%
2024/01/17	5	153.20	3	151.33	150.00	2	9,799	0.02%
2024/01/16	4	152.00	6	150.08	149.50	-2	10,251	-0.02%
2024/01/15	3	153.67	3.1	152.51	151.00	-0.1	10,264	0.00%
2024/01/12	7	153.64	4	152.38	151.00	3	10,324	0.03%
2024/01/11	3	148.83	8.1	153.77	155.00	-5.1	10,410	-0.05%
2024/01/10	8.1	137.09	11	143.68	143.50	-2.9	10,287	-0.03%
2024/01/09	1.1	142.93	2	140.00	138.50	-1	10,458	-0.01%
2024/01/08	1	146.50	1	147.00	141.00	0	10,711	0.00%
2024/01/05	3	144.33	5	147.20	143.00	-2	11,319	-0.02%
2024/01/04	1	139.00	0	0.00	141.00	1	11,466	0.01%
2024/01/03	8	140.19	2	139.25	139.00	6	11,586	0.05%
2024/01/02	1	139.50	1	141.00	140.50	0	11,620	0.00%
2023/12/29	10	143.00	1	144.00	144.00	9	11,662	0.08%
2023/12/28	15	155.83	4	149.63	146.00	11	11,708	0.09%
2023/12/27	3.4	160.15	1	159.50	157.00	2.4	11,662	0.02%
2023/12/26	6	160.67	1	160.00	165.00	5	11,805	0.04%
2023/12/25	1.7	165.68	0	0.00	162.00	1.7	11,891	0.01%
2023/12/22	1	175.00	1	169.50	168.50	0	12,316	0.00%
2023/12/21	4	175.00	12	170.67	174.00	-8	12,485	-0.06%
2023/12/20	2	172.50	4	173.00	172.50	-2	12,573	-0.02%
2023/12/19	3	165.17	3	163.17	167.00	0	12,762	0.00%
2023/12/18	1	158.50	2	159.50	161.00	-1	13,028	-0.01%
2023/12/15	3	163.33	3	164.50	163.00	0	13,440	0.00%
2023/12/14	4	167.38	2	167.75	166.50	2	14,011	0.01%
2023/12/13	4	168.38	2.1	166.05	165.50	1.9	14,488	0.01%
2023/12/12	24	171.71	5	170.00	169.50	19	14,375	0.13%
2023/12/11	27	181.69	23	185.26	178.50	4	14,695	0.03%
2023/12/08	9.1	175.14	20	178.20	177.50	-10.9	14,104	-0.08%
2023/12/07	5	171.30	3	171.83	172.00	2	13,825	0.01%
2023/12/06	15	173.20	47	172.51	172.00	-32	13,774	-0.23%
2023/12/05	3	173.27	18	172.50	174.50	-15	13,622	-0.11%
2023/12/04	7	172.79	8.4	172.44	170.50	-1.4	13,532	-0.01%
2023/12/01	6	170.42	2	171.25	171.00	4	13,401	0.03%
2023/11/30	15	173.27	15	173.10	174.00	0	13,284	0.00%
2023/11/29	17.6	166.97	10.3	168.78	167.00	7.3	13,092	0.06%
2023/11/28	4	157.00	2	158.25	158.00	2	12,814	0.02%
2023/11/27	2.1	157.51	2	161.25	158.50	0.1	12,786	0.00%
2023/11/24	6.2	162.32	4	161.63	161.00	2.2	12,997	0.02%
2023/11/22	19.2	166.65	4	166.00	165.50	15.2	13,298	0.11%
2023/11/21	42	171.80	37	173.11	170.00	5	13,415	0.04%
2023/11/20	3	161.67	0	0.00	158.50	3	13,478	0.02%
2023/11/17	29	161.16	5	162.50	160.00	24	13,757	0.17%
2023/11/16	7	168.86	2	169.75	170.00	5	13,955	0.04%
2023/11/15	2.1	171.00	2	170.25	171.00	0.1	13,951	0.00%
2023/11/13	0	0.00	1	174.00	174.00	-1	13,897	-0.01%
2023/11/10	1	170.50	0	0.00	172.00	1	13,881	0.01%
2023/11/09	18	177.53	21	178.29	181.50	-3	13,838	-0.02%
2023/11/08	4	185.00	3	184.00	185.00	1	13,719	0.01%
2023/11/07	1	175.50	4	177.25	178.00	-3	13,695	-0.02%
2023/11/06	3	175.17	1	173.00	176.00	2	13,672	0.01%
2023/11/03	4	174.00	6.3	172.52	168.50	-2.3	13,643	-0.02%
2023/11/02	0	0.00	1	164.50	168.00	-1	13,617	-0.01%
2023/11/01	1	166.00	3	159.00	166.00	-2	13,635	-0.01%
2023/10/31	4	156.38	4	159.00	153.50	0	13,517	0.00%
2023/10/30	5	159.30	5.1	157.27	160.00	-0.1	13,589	0.00%
2023/10/27	4	155.75	13	156.73	156.00	-9	13,992	-0.06%
2023/10/26	3	151.67	8	152.75	152.50	-5	14,340	-0.03%
2023/10/25	14	153.71	7	154.64	152.50	7	14,533	0.05%
2023/10/24	15.8	160.74	8	160.50	158.00	7.8	14,860	0.05%
2023/10/23	2.3	153.50	1	152.50	154.00	1.3	14,338	0.01%
2023/10/20	1	153.00	12	151.63	152.50	-11	14,326	-0.08%
2023/10/19	2	155.00	7	155.57	155.50	-5	14,217	-0.04%
2023/10/18	6	154.41	11	149.95	156.00	-5	13,995	-0.04%
2023/10/17	8	156.25	9	154.44	152.50	-1	13,801	-0.01%
2023/10/16	13	156.46	3	156.33	156.50	10	13,476	0.07%
2023/10/13	35	156.97	39.5	158.03	151.50	-4.5	13,271	-0.03%
2023/10/12	2	146.00	16	150.94	153.00	-14	12,622	-0.11%
2023/10/11	4	140.13	2	140.75	139.50	2	12,368	0.02%
2023/10/06	6	139.75	10	139.90	138.50	-4	12,263	-0.03%
2023/10/05	8.6	139.62	6	141.42	138.50	2.6	12,195	0.02%
2023/10/04	3.4	139.46	9	140.28	141.50	-5.6	12,040	-0.05%
2023/10/03	31	139.65	13	137.85	137.00	18	12,275	0.15%
2023/10/02	5	139.70	2	139.50	138.00	3	12,863	0.02%
2023/09/28	5	143.70	1.5	144.50	143.00	3.5	13,267	0.03%
2023/09/27	22.5	142.26	15.1	143.10	144.00	7.4	13,517	0.05%
2023/09/26	10.1	135.31	11	135.27	134.50	-0.9	13,603	-0.01%
2023/09/25	18	129.86	11	131.32	133.00	7	13,526	0.05%
2023/09/22	15	130.27	24.1	129.88	133.00	-9.1	13,849	-0.07%
2023/09/21	5	125.40	8.2	126.59	125.50	-3.2	14,184	-0.02%
2023/09/20	11.1	128.00	4	129.50	131.00	7.1	14,044	0.05%
2023/09/19	16.3	136.50	7	138.93	128.00	9.3	13,901	0.07%
2023/09/18	9	147.00	7	147.71	142.00	2	13,496	0.01%
2023/09/15	1	157.50	1	157.50	157.50	0	13,461	0.00%
2023/09/14	9	178.61	10	178.80	175.00	-1	13,913	-0.01%
2023/09/13	0	0.00	2	168.00	175.00	-2	13,586	-0.01%
2023/09/11	0	0.00	1	159.00	162.50	-1	14,403	-0.01%
2023/09/06	0	0.00	1	166.00	166.50	-1	15,807	-0.01%
2023/08/31	0	0.00	2	155.00	156.50	-2	17,584	-0.01%
2023/08/30	6	158.17	3	159.33	157.00	3	18,058	0.02%
2023/08/29	2	155.50	3	157.00	160.00	-1	18,805	-0.01%
2023/08/28	2	151.75	4	147.75	150.00	-2	19,221	-0.01%
2023/08/25	10	162.90	6	164.67	157.00	4	19,358	0.02%
2023/08/24	5	169.70	4	170.38	174.00	1	19,910	0.01%
2023/08/23	7	165.93	3	167.67	166.00	4	20,112	0.02%
2023/08/22	13	168.46	13	171.12	160.00	0	20,234	0.00%
2023/08/15	0	0.00	12	157.08	158.50	-12	20,242	-0.06%
2023/08/09	5	148.00	0	0.00	148.00	5	20,442	0.02%
2023/08/08	1	145.00	6	146.42	148.00	-5	20,561	-0.02%
2023/08/07	0	0.00	1	153.00	151.00	-1	20,689	0.00%
2023/08/02	13	166.15	3.2	168.12	155.00	9.8	21,105	0.05%
2023/08/01	24.2	180.52	21.4	176.31	172.00	2.8	20,906	0.01%
2023/07/31	18.2	199.71	6	198.50	179.00	12.2	20,525	0.06%
2023/07/28	5	192.40	10	192.30	198.50	-5	20,047	-0.02%
2023/07/27	13.2	178.89	14	181.89	180.50	-0.8	19,880	0.00%
2023/07/25	2	179.25	1	176.50	177.00	1	19,656	0.01%
2023/07/24	0	0.00	1	180.50	187.00	-1	19,780	-0.01%
2023/07/21	1	165.00	1	177.50	177.50	0	19,954	0.00%
2023/07/20	0	0.00	2	166.50	169.50	-2	20,169	-0.01%
2023/07/19	2	152.75	1	154.50	154.50	1	20,258	0.00%
2023/07/18	2	157.00	2	151.50	151.50	0	20,636	0.00%
2023/07/17	5	172.90	1	174.50	168.00	4	20,891	0.02%
2023/07/14	3	164.33	1.5	171.00	171.00	1.5	21,644	0.01%
2023/07/13	0	0.00	12	155.54	155.50	-12	21,909	-0.05%
2023/07/12	5	145.00	4	144.50	149.00	1	21,976	0.00%
2023/07/11	0	0.00	2.1	142.20	140.00	-2.1	22,120	-0.01%
2023/07/10	12.6	141.47	2	146.75	135.50	10.6	22,570	0.05%
2023/07/07	14	134.00	14	136.18	139.50	0	22,534	0.00%
2023/07/06	17	130.12	18	131.11	127.00	-1	22,047	0.00%
2023/07/05	17	126.59	12	127.13	125.50	5	21,434	0.02%
2023/07/04	12	121.38	24	121.00	125.50	-12	21,112	-0.06%
2023/07/03	11	106.86	2	109.75	114.50	9	20,806	0.04%
2023/06/30	18	100.38	20	101.93	104.50	-2	20,712	-0.01%
2023/06/29	34	98.15	31	98.86	98.70	3	20,341	0.01%
2023/06/28	6	94.18	27	94.70	97.90	-21	19,893	-0.11%
2023/06/27	28	88.57	21	88.63	89.00	7	20,094	0.03%
2023/06/26	10	88.81	9	90.21	90.10	1	19,866	0.01%
2023/06/21	38	90.16	39	90.39	92.20	-1	19,708	-0.01%
2023/06/20	27	87.70	44.1	88.88	88.60	-17.1	19,208	-0.09%
2023/06/19	28.1	89.82	18	89.95	90.70	10.1	18,768	0.05%
2023/06/16	25	88.49	21	89.81	92.10	4	18,565	0.02%
2023/06/15	14	83.94	13	84.78	84.80	1	18,196	0.01%
2023/06/14	16	81.63	11	81.83	84.30	5	18,049	0.03%
2023/06/13	43	80.09	32	79.63	79.40	11	17,765	0.06%
2023/06/12	11	76.56	10	76.50	76.50	1	17,286	0.01%
2023/06/09	16	72.69	34	73.65	76.40	-18	16,832	-0.11%
2023/06/08	24	69.28	16	70.23	69.50	8	16,464	0.05%
2023/06/07	20	69.06	15	68.77	70.40	5	16,277	0.03%
2023/06/06	9	65.06	17	64.83	65.50	-8	15,799	-0.05%
2023/06/05	91	65.64	79	65.97	65.00	12	15,654	0.08%
2023/06/02	28	64.24	32	64.46	64.00	-4	15,416	-0.03%
2023/06/01	27	60.81	37.1	61.39	63.30	-10.1	14,530	-0.07%
2023/05/31	11.1	58.62	12	59.05	57.60	-1	13,933	-0.01%
2023/05/30	31	57.47	34	57.49	57.40	-3	13,599	-0.02%
2023/05/29	14	54.41	18	55.48	56.50	-4	12,844	-0.03%
2023/05/26	9	50.09	10	50.82	51.40	-1	12,316	-0.01%
2023/05/25	2	47.45	2.1	47.19	47.05	-0.1	12,146	0.00%
2023/05/24	1	47.65	2	47.85	47.65	-1	12,510	-0.01%
2023/05/23	8	47.72	9	47.81	47.65	-1	12,804	-0.01%
2023/05/22	1.1	46.68	0	0.00	46.40	1.1	13,170	0.01%
2023/05/19	12	46.91	13	46.93	46.70	-1	13,280	-0.01%
2023/05/18	4	44.94	4	45.21	45.20	0	13,342	0.00%
2023/05/17	7	44.58	11	44.82	44.85	-4	13,401	-0.03%
2023/05/16	2	44.20	2	44.00	43.90	0	13,521	0.00%
2023/05/15	8	44.12	6	43.58	43.45	2	13,738	0.01%
2023/05/12	11	44.89	10	44.80	44.70	1	14,432	0.01%
2023/05/11	4	45.93	5	45.61	45.10	-1	14,491	-0.01%
2023/05/10	13	47.62	6	47.60	47.50	7	14,739	0.05%
2023/05/09	13	51.21	8	52.20	50.10	5	14,593	0.03%
2023/05/08	5	52.24	5	52.08	52.30	0	14,584	0.00%
2023/05/05	15	51.34	13	52.24	51.10	2	14,625	0.01%
2023/05/04	13	52.73	18	52.92	52.70	-5	14,834	-0.03%
2023/05/03	24	52.56	10	52.52	52.70	14	14,940	0.09%
2023/05/02	7	51.70	7	51.33	52.00	0	15,255	0.00%
2023/04/28	15	50.61	10	50.67	50.80	5	15,519	0.03%
2023/04/27	5	49.06	5	49.35	49.30	0	15,715	0.00%
2023/04/26	10	47.87	9	48.34	49.10	1	15,602	0.01%
2023/04/25	10	49.08	7	47.69	47.55	3	15,561	0.02%
2023/04/24	13	51.44	10	51.82	50.80	3	15,651	0.02%
2023/04/21	7	53.19	5	52.12	51.00	2	16,233	0.01%
2023/04/20	7	57.81	6	57.02	56.10	1	15,952	0.01%
2023/04/19	10	61.14	8	60.86	60.00	2	15,709	0.01%
2023/04/18	4	57.65	16	58.97	59.20	-12	14,989	-0.08%
2023/04/17	6	54.30	9	54.07	53.90	-3	14,833	-0.02%
2023/04/14	14	53.08	33	53.20	52.70	-19	14,809	-0.13%
2023/04/13	34	53.35	45	53.84	53.10	-11	14,713	-0.07%
2023/04/12	23	52.53	24	53.34	52.50	-1	14,240	-0.01%
2023/04/11	4	51.38	9	52.28	52.20	-5	13,914	-0.04%
2023/04/10	5	51.22	16	51.26	51.40	-11	13,711	-0.08%
2023/04/07	12	50.72	7	51.49	50.80	5	13,678	0.04%
2023/04/06	18	52.20	19	52.29	51.90	-1	13,603	-0.01%
2023/03/31	24	51.49	18	52.01	51.50	6	13,485	0.04%
2023/03/30	25	51.05	11	51.13	50.70	14	13,582	0.10%
2023/03/29	14	50.86	19	50.16	51.10	-5	13,391	-0.04%
2023/03/28	13	49.92	20	50.67	48.50	-7	13,112	-0.05%
2023/03/27	2	47.83	30.1	48.29	48.05	-28.1	12,701	-0.22%
2023/03/24	7	47.04	14	47.25	47.50	-7	12,630	-0.06%
2023/03/23	3	46.37	3	46.12	45.95	0	12,567	0.00%
2023/03/22	7	45.96	7	45.94	46.35	0	12,608	0.00%
2023/03/21	11.1	45.67	2	45.45	45.45	9.1	12,623	0.07%
2023/03/20	2.1	45.20	13	45.89	45.80	-10.9	12,591	-0.09%
2023/03/17	18	43.49	8	43.23	43.10	10	12,405	0.08%
2023/03/16	15	44.90	12	44.25	44.15	3	12,317	0.02%
2023/03/15	25	46.74	6	47.85	46.55	19	12,378	0.15%
2023/03/14	7	47.04	2	47.18	47.00	5	12,440	0.04%
2023/03/13	7	47.01	2	47.53	47.10	5	12,889	0.04%
2023/03/10	19	48.54	18	48.99	48.20	1	14,009	0.01%
2023/03/09	11	51.36	6	51.05	50.60	5	14,839	0.03%
2023/03/08	22	51.45	24	51.71	51.80	-2	15,272	-0.01%
2023/03/07	23	51.11	56	51.05	50.90	-33	15,925	-0.21%
2023/03/06	31	49.21	11	49.30	49.10	20	15,791	0.13%
2023/03/03	21	48.63	15	48.41	48.25	6	15,673	0.04%
2023/03/02	2	48.15	2	48.55	48.20	0	15,631	0.00%
2023/03/01	6	47.75	3	47.87	47.35	3	15,591	0.02%
2023/02/24	20.9	48.25	31	48.27	47.60	-10.1	15,639	-0.06%
2023/02/23	24	48.07	24	48.01	48.00	0	15,656	0.00%
2023/02/22	46.1	48.95	1	49.10	48.70	45.1	15,445	0.29%
2023/02/21	14	54.77	9	54.32	54.10	5	15,113	0.03%
2023/02/20	7	52.44	18	53.71	55.00	-11	14,783	-0.07%
2023/02/17	16	51.85	14	52.29	51.30	2	14,276	0.01%
2023/02/16	24	51.81	26	51.64	52.20	-2	14,087	-0.01%
2023/02/15	10	50.62	17	50.26	50.40	-7	13,916	-0.05%
2023/02/14	23	50.83	9	51.17	49.70	14	13,857	0.10%
2023/02/13	7	50.60	11	51.24	50.70	-4	13,710	-0.03%
2023/02/10	20	51.42	18.1	52.31	51.50	2	13,452	0.01%
2023/02/09	4	49.98	5.2	49.66	50.70	-1.2	12,702	-0.01%
2023/02/08	20	50.17	27	51.46	49.10	-7	12,586	-0.06%
2023/02/07	31	49.27	34	49.09	49.40	-3	12,211	-0.02%
2023/02/06	43	48.87	30	48.70	48.55	13	12,110	0.11%
2023/02/03	4.1	48.53	5	48.06	47.65	-1	11,964	-0.01%
2023/02/02	21.5	49.67	45	49.83	49.60	-23.5	11,797	-0.20%
2023/02/01	37	49.26	36	48.88	48.40	1	11,384	0.01%
2023/01/31	48.7	49.03	40	48.68	49.40	8.7	11,123	0.08%
2023/01/30	42	47.27	52	47.55	48.85	-10	10,565	-0.09%
2023/01/17	47	45.35	56	44.20	44.45	-9	10,143	-0.09%
2023/01/16	30	42.01	58	42.07	42.10	-28	9,662	-0.29%
2023/01/13	62	42.20	27	42.25	42.00	35	9,590	0.36%
2023/01/12	141	42.11	242	42.01	42.50	-101	9,425	-1.07%	大買/大賣/鉅額交易
2023/01/11	103	43.47	92	43.64	42.30	11	9,065	0.12%	大買/
2023/01/10	0	0.00	41	44.05	44.85	-41	8,348	-0.49%
2023/01/09	12	40.04	9	40.33	40.80	3	8,206	0.04%
2023/01/06	26	39.34	13	39.32	39.50	13	8,114	0.16%
2023/01/05	17	40.94	9	40.06	39.60	8	8,046	0.10%
2023/01/04	45	41.82	18	41.78	41.65	27	7,904	0.34%
2023/01/03	14	40.68	24	41.69	41.60	-10	7,805	-0.13%
2022/12/30	15	40.35	4	40.09	39.80	11	7,719	0.14%
2022/12/29	22	40.15	22	39.88	39.95	0	7,708	0.00%
2022/12/28	100	40.83	23	40.56	40.70	77	7,677	1.00%
2022/12/27	15	42.35	13	41.79	41.80	2	7,597	0.03%
2022/12/26	25	42.88	22	42.96	42.25	3	7,521	0.04%
2022/12/23	23	42.38	20	42.54	41.60	3	7,400	0.04%
2022/12/22	40	43.79	44	44.13	43.10	-4	7,244	-0.06%
2022/12/21	39	47.04	1	47.30	47.85	38	7,004	0.54%
2022/12/19	0	0.00	1	48.50	49.50	-1	7,022	-0.01%
2022/12/16	1	52.00	0	0.00	51.00	1	7,104	0.01%
2022/12/15	0	0.00	2	53.50	54.00	-2	7,117	-0.03%
2022/12/14	2	54.70	1	54.60	54.70	1	7,095	0.01%
2022/12/13	0	0.00	4	52.23	51.70	-4	7,041	-0.06%
2022/12/12	4	52.50	16	52.23	52.00	-12	7,009	-0.17%
2022/12/09	1	50.00	8	51.50	51.50	-7	7,003	-0.10%
2022/12/08	0	0.00	1	50.00	50.50	-1	7,085	-0.01%
2022/12/07	22	50.30	2	48.53	49.20	20	7,066	0.28%
2022/12/06	5	51.50	12	52.57	52.80	-7	6,959	-0.10%
2022/12/05	19	52.67	48	52.53	53.00	-29	6,922	-0.42%
2022/12/02	196	51.01	148	52.33	51.20	48	6,501	0.74%	大買/大賣/
2022/12/01	96	48.54	109	48.84	51.30	-13	5,283	-0.25%	大賣/
2022/11/30	74	44.61	78	46.13	46.65	-4	4,347	-0.09%
2022/11/29	11	40.20	26	42.18	42.45	-15	3,858	-0.39%
2022/11/28	0	0.00	12	38.60	38.60	-12	3,050	-0.39%
2022/11/25	1	35.75	3	35.17	35.10	-2	2,937	-0.07%
2022/11/24	5	36.28	5	35.63	35.60	0	2,940	0.00%
2022/11/23	2	36.20	1	36.25	36.25	1	2,940	0.03%
2022/11/22	4	36.94	4	35.68	36.00	0	2,943	0.00%
2022/11/21	10	37.50	0	0.00	36.80	10	2,890	0.35%
2022/11/18	3	35.63	2	35.45	35.95	1	2,836	0.04%
2022/11/17	6	33.78	6	34.13	34.35	0	2,771	0.00%
2022/11/16	1	32.90	0	0.00	32.25	1	2,732	0.04%
2022/11/15	6	33.33	1	33.40	33.25	5	2,760	0.18%
2022/11/11	1	35.25	1	34.65	33.90	0	2,893	0.00%
2022/11/10	2	34.08	3	34.70	34.30	-1	2,877	-0.03%
2022/11/09	1	33.45	0	0.00	33.50	1	2,864	0.03%
2022/11/08	1	34.00	0	0.00	33.90	1	2,922	0.03%
2022/11/04	1	32.30	3	32.80	32.55	-2	3,025	-0.07%
2022/11/03	3	31.58	3	32.07	32.15	0	3,096	0.00%
2022/11/01	1	28.85	2	29.98	30.00	-1	3,324	-0.03%
2022/10/31	1	29.20	1	29.30	29.30	0	3,344	0.00%
2022/10/28	5	29.57	3	29.17	28.70	2	3,381	0.06%
2022/10/27	2	29.80	1	30.10	30.20	1	3,427	0.03%
2022/10/25	5	29.98	5	29.60	29.40	0	3,460	0.00%
2022/10/24	1	30.65	2	30.40	30.45	-1	3,513	-0.03%
2022/10/21	1	30.15	4	29.60	29.30	-3	3,527	-0.09%
2022/10/20	3	30.72	3	30.75	30.65	0	3,557	0.00%
2022/10/19	2	32.18	2	31.63	31.50	0	3,641	0.00%
2022/10/18	1	32.70	3	32.40	32.35	-2	3,721	-0.05%
2022/10/17	0	0.00	1	32.00	32.40	-1	3,742	-0.03%
2022/10/14	1	31.90	1	31.45	31.45	0	3,761	0.00%
2022/10/13	5	31.29	2	30.98	30.35	3	3,764	0.08%
2022/10/12	2	33.48	3	33.10	33.20	-1	3,764	-0.03%
2022/10/11	4	33.96	1	32.80	33.00	3	3,802	0.08%
2022/10/07	0	0.00	1	36.00	36.00	-1	3,851	-0.03%
2022/10/06	2	35.45	3	36.03	36.20	-1	3,962	-0.03%
2022/10/05	0	0.00	3	35.95	36.00	-3	4,061	-0.07%
2022/10/04	1	34.05	3	34.75	34.85	-2	4,130	-0.05%
2022/09/30	2	31.95	2	34.15	34.10	0	4,300	0.00%
2022/09/29	3	34.40	0	0.00	33.55	3	4,352	0.07%
2022/09/28	6	34.82	9	34.60	33.55	-3	4,408	-0.07%
2022/09/27	4	35.75	3	37.30	37.25	1	4,521	0.02%
2022/09/26	4	35.81	9	36.15	35.90	-5	4,622	-0.11%
2022/09/23	14	39.59	14	39.55	37.55	0	4,669	0.00%
2022/09/22	1	39.65	0	0.00	40.20	1	4,665	0.02%
2022/09/21	1	39.05	6	38.76	38.85	-5	4,648	-0.11%
2022/09/20	1	38.75	2	38.70	38.80	-1	4,621	-0.02%
2022/09/19	17	37.36	15	38.32	37.00	2	4,579	0.04%
2022/09/16	0	0.00	1	38.95	38.55	-1	4,541	-0.02%
2022/09/15	15	39.72	0	0.00	39.90	15	4,487	0.33%
2022/09/14	0	0.00	3	38.62	38.70	-3	4,368	-0.07%
2022/09/13	2	38.28	0	0.00	38.25	2	4,320	0.05%
2022/09/12	2	37.53	2	38.40	39.00	0	4,261	0.00%
2022/09/08	1	36.25	14	36.24	36.45	-13	4,179	-0.31%
2022/09/07	2	33.23	2	33.95	34.10	0	4,083	0.00%
2022/09/06	3	33.05	3	34.12	33.65	0	4,059	0.00%
2022/09/05	19	35.46	2	35.08	34.60	17	4,000	0.42%
2022/09/02	2	37.48	3	38.22	37.90	-1	3,869	-0.03%
2022/08/31	1	38.45	0	0.00	39.00	1	3,813	0.03%
2022/08/30	2	38.08	1	38.80	38.80	1	3,784	0.03%
2022/08/29	1	38.30	1	38.10	38.00	0	3,757	0.00%
2022/08/26	1	39.50	0	0.00	39.35	1	3,727	0.03%
2022/08/25	0	0.00	2	40.50	41.15	-2	3,665	-0.05%
2022/08/23	1	38.35	0	0.00	38.85	1	3,557	0.03%
2022/08/19	1	37.45	6	38.83	39.90	-5	3,461	-0.14%
2022/08/18	0	0.00	1	36.80	37.65	-1	3,335	-0.03%
2022/08/17	1	37.90	1	37.75	37.55	0	3,289	0.00%
2022/08/16	1	37.20	2	38.08	37.20	-1	3,242	-0.03%
2022/08/15	2	38.23	3	37.20	38.00	-1	3,211	-0.03%
2022/08/12	2	36.55	7	36.43	36.05	-5	3,136	-0.16%
2022/08/11	7	36.14	2	36.45	36.05	5	3,052	0.16%
2022/08/10	1	35.10	23	35.49	35.00	-22	2,947	-0.75%
2022/08/09	4	33.43	24	34.20	35.05	-20	2,803	-0.71%
2022/08/08	1	32.10	12	33.70	33.70	-11	2,654	-0.41%
2022/08/05	0	0.00	23	30.65	30.65	-23	2,488	-0.92%
2022/08/04	0	0.00	2	28.00	27.90	-2	2,438	-0.08%
2022/08/03	2	28.13	1	26.60	26.60	1	2,392	0.04%
2022/08/02	4	28.51	3	28.42	28.50	1	2,340	0.04%
2022/08/01	2	29.05	0	0.00	29.00	2	2,309	0.09%
2022/07/29	0	0.00	2	29.63	30.05	-2	2,279	-0.09%
2022/07/28	2	28.25	3	28.55	28.50	-1	2,211	-0.05%
2022/07/27	2	28.25	2	29.10	29.15	0	2,179	0.00%
2022/07/26	2	29.10	2	29.23	29.45	0	2,130	0.00%
2022/07/25	0	0.00	13	30.40	30.40	-13	2,028	-0.64%
2022/07/21	3	27.13	3	27.67	28.10	0	1,903	0.00%
2022/07/20	4	27.81	22	27.86	27.10	-18	1,863	-0.97%
2022/07/19	3	27.30	15	27.43	27.50	-12	1,835	-0.65%
2022/07/18	4	27.64	5	27.95	28.00	-1	1,802	-0.06%
2022/07/15	6	26.33	6	26.55	26.25	0	1,754	0.00%
2022/07/14	7	27.56	0	0.00	28.15	7	1,684	0.42%
2022/07/13	3	28.15	4	29.04	29.50	-1	1,568	-0.06%
2022/07/12	4	27.85	1	28.45	29.00	3	1,442	0.21%
2022/07/08	1	27.35	0	0.00	27.00	1	1,262	0.08%
2022/07/06	0	0.00	5	24.65	23.50	-5	1,055	-0.47%
2022/07/05	0	0.00	130	25.71	25.85	-130	972	-13.37%	大賣/鉅額交易
2022/07/04	16	24.68	6	25.40	25.85	10	808	1.24%
2022/07/01	104	23.32	104	22.96	23.50	0	680	0.00%	大買/大賣/
2022/06/30	104	22.62	42	22.33	22.60	62	560	11.05%	大買/
2022/06/27	0	18.25	0	0.00	18.40	0	388	0.00%
2022/06/15	0	20.00	0	0.00	19.65	0	378	0.00%
2022/05/23	0	0.00	5	20.20	19.95	-5	353	-1.42%
2022/05/17	0	0.00	2	19.25	19.45	-2	316	-0.63%
2022/05/16	13	19.32	11	19.20	19.05	2	308	0.65%
2022/05/05	0	0.00	2	18.30	18.35	-2	275	-0.73%
2022/04/29	0	0.00	1	18.15	18.10	-1	279	-0.36%
2022/04/21	1	19.20	2	19.50	19.40	-1	260	-0.38%
2022/04/20	2	19.20	0	0.00	18.70	2	238	0.84%
2022/04/19	0	0.00	12	18.48	18.80	-12	227	-5.29%
2022/04/11	0	0.00	1	18.40	18.40	-1	276	-0.36%
2022/04/06	0	19.00	0	0.00	18.40	0	324	0.00%
2022/03/30	0	0.00	10	18.40	18.45	-10	399	-2.51%
2022/03/22	0	18.10	0	0.00	18.00	0	390	0.00%
2022/03/15	0	0.00	10	17.80	17.70	-10	487	-2.05%
2022/02/25	0	0.00	12	17.25	17.25	-12	511	-2.34%
2022/02/24	0	0.00	1	17.55	17.25	-1	547	-0.18%
2022/02/21	0	0.00	10	18.15	18.10	-10	610	-1.64%
2022/02/08	0	0.00	4	18.30	18.30	-4	766	-0.52%
2022/02/07	0	0.00	4	18.00	17.90	-4	768	-0.52%
2022/01/25	0	0.00	8	17.15	17.00	-8	768	-1.04%
2022/01/21	0	0.00	1	18.15	17.95	-1	769	-0.13%
2022/01/19	0	0.00	1	18.10	18.05	-1	776	-0.13%
2022/01/12	10	18.40	0	0.00	18.40	10	782	1.28%
2022/01/04	10	20.00	17	20.25	19.90	-7	755	-0.93%
2021/12/30	10	19.90	2	19.88	20.10	8	710	1.13%
2021/12/28	2	19.55	4	19.90	19.85	-2	664	-0.30%
2021/12/17	1	18.50	0	0.00	18.25	1	617	0.16%
2021/12/13	1	18.65	0	0.00	18.50	1	616	0.16%
2021/12/10	5	18.76	0	0.00	18.70	5	614	0.81%
2021/12/09	2	19.35	2	19.05	19.60	0	532	0.00%
2021/12/06	0	0.00	3	19.00	19.00	-3	513	-0.58%
2021/12/02	0	0.00	4	18.40	18.35	-4	512	-0.78%
2021/11/30	0	0.00	4	18.55	18.70	-4	526	-0.76%
2021/11/26	5	18.20	2	18.55	18.15	3	522	0.57%
2021/11/25	1	19.00	0	0.00	19.00	1	516	0.19%
2021/11/22	1	19.50	0	0.00	19.65	1	470	0.21%
2021/11/19	0	0.00	6	19.31	19.20	-6	440	-1.36%
2021/11/18	0	0.00	9	19.40	19.70	-9	435	-2.06%
2021/11/17	10	20.61	5	19.45	19.95	5	408	1.22%
2021/11/15	2	17.85	0	0.00	17.85	2	261	0.77%
2021/11/10	0	0.00	1	17.70	17.65	-1	263	-0.38%
2021/11/04	1	17.60	0	0.00	17.55	1	267	0.37%
2021/11/03	0	0.00	1	17.40	17.55	-1	269	-0.37%
2021/10/26	1	17.20	0	0.00	17.25	1	359	0.28%
2021/10/13	1	16.50	0	0.00	16.30	1	538	0.19%
2021/10/04	1	17.00	0	0.00	16.70	1	654	0.15%
2021/10/01	0	0.00	2	17.70	17.50	-2	652	-0.31%
2021/09/28	0	0.00	5	18.20	18.25	-5	668	-0.75%
2021/09/16	5	17.50	0	0.00	17.35	5	688	0.73%
2021/08/18	1	18.05	1	18.25	18.40	0	920	0.00%
2021/08/16	0	0.00	3	17.80	18.20	-3	932	-0.32%
2021/08/10	1	18.95	0	0.00	18.75	1	970	0.10%
2021/08/05	1	19.80	0	0.00	19.65	1	1,023	0.10%
2021/08/04	0	0.00	2	20.00	19.75	-2	1,049	-0.19%
2021/08/03	5	20.16	10	19.94	20.05	-5	1,060	-0.47%
2021/07/30	2	19.30	0	0.00	19.10	2	1,002	0.20%
2021/07/29	6	19.31	0	0.00	19.30	6	1,010	0.59%
2021/07/28	16	18.90	3	19.45	19.30	13	1,014	1.28%
2021/07/27	5	20.70	0	0.00	20.30	5	1,021	0.49%
2021/07/26	5	21.30	12	20.65	21.05	-7	1,021	-0.68%
2021/07/23	2	19.75	15	20.44	20.35	-13	974	-1.33%
2021/07/20	2	19.65	3	19.60	19.25	-1	1,088	-0.09%
2021/07/19	0	0.00	7	19.79	19.90	-7	1,138	-0.62%
2021/07/16	12	19.80	10	19.55	19.55	2	1,156	0.17%
2021/07/07	5	19.00	0	0.00	19.00	5	1,293	0.39%
2021/07/06	0	0.00	2	19.45	19.35	-2	1,328	-0.15%
2021/07/05	0	19.30	0	0.00	19.45	0	1,418	0.00%
2021/07/02	0	0.00	2	18.85	18.80	-2	1,425	-0.14%
2021/06/29	1	19.00	0	0.00	18.75	1	1,577	0.06%
2021/06/25	5	19.50	0	0.00	19.50	5	1,583	0.32%
2021/06/22	1	19.10	0	0.00	19.00	1	1,605	0.06%
2021/06/17	18	20.11	0	0.00	20.00	18	1,624	1.11%
2021/06/15	0	0.00	10	19.45	19.45	-10	1,595	-0.63%
2021/06/02	4	20.30	0	0.00	20.00	4	1,790	0.22%
2021/05/28	6	19.65	0	0.00	19.65	6	1,676	0.36%
2021/05/17	0	0.00	4	16.30	15.60	-4	1,738	-0.23%
2021/05/13	0	0.00	1	16.95	17.40	-1	1,710	-0.06%
2021/05/11	10	19.10	0	0.00	19.10	10	1,660	0.60%
2021/05/06	10	20.35	0	0.00	20.20	10	1,636	0.61%
2021/05/05	10	20.95	0	0.00	20.60	10	1,630	0.61%
2021/05/04	0	0.00	6	20.53	20.45	-6	1,627	-0.37%
2021/04/29	6	23.20	0	0.00	22.90	6	1,598	0.38%
2021/04/28	10	23.80	31	23.53	23.30	-21	1,599	-1.31%
2021/04/22	0	23.80	0	0.00	22.95	0	1,422	0.00%
2021/04/21	8	24.50	8	24.35	24.25	0	1,399	0.00%
2021/04/20	1	24.10	0	0.00	24.25	1	1,312	0.08%
2021/04/19	5	24.32	15	24.78	24.00	-10	1,310	-0.76%
2021/04/16	6	25.50	0	0.00	25.20	6	1,271	0.47%
2021/04/14	10	24.55	16	24.23	25.70	-6	1,256	-0.48%
2021/04/13	9	25.50	2	25.75	25.90	7	1,261	0.55%
2021/04/12	29	26.05	0	0.00	26.05	29	1,247	2.33%
2021/04/09	6	24.90	3	25.80	25.95	3	1,216	0.25%
2021/04/08	6	25.44	1	25.70	25.50	5	1,149	0.44%
2021/04/07	1	24.85	1	24.95	25.20	0	1,139	0.00%
2021/04/06	5	25.24	5	25.17	25.25	0	1,131	0.00%
2021/04/01	27	25.35	21.1	25.45	25.25	5.9	1,108	0.53%
2021/03/31	1	23.60	1	23.75	24.10	0	993	0.00%
2021/03/30	0	0.00	8	23.48	23.50	-8	989	-0.81%
2021/03/25	0	0.00	30	23.60	23.35	-30	975	-3.08%
2021/03/18	2	24.40	0	0.00	24.25	2	971	0.21%
2021/03/17	0	0.00	5	24.20	24.15	-5	975	-0.51%
2021/03/16	4	23.93	0	0.00	23.90	4	989	0.40%
2021/03/15	0	0.00	1	24.00	24.10	-1	1,021	-0.10%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/11	8	24.10	8	23.43	23.75	0	1,011	0.00%
2021/02/25	0	0.00	3	23.65	23.50	-3	1,270	-0.24%
2021/02/22	10	25.00	0	0.00	24.65	10	1,356	0.74%
2021/02/18	1	24.00	0	0.00	24.10	1	1,397	0.07%
2021/02/01	1	21.55	94	21.59	22.20	-93	1,527	-6.09%
2021/01/27	5	22.25	2	22.50	22.50	3	1,619	0.19%
2021/01/21	0	0.00	5	21.55	21.65	-5	1,631	-0.31%
2021/01/20	0	0.00	10	22.53	22.35	-10	1,622	-0.62%
2021/01/18	26	23.45	5	23.50	23.75	21	1,611	1.30%
2021/01/15	4	23.70	20	24.30	23.70	-16	1,616	-0.99%
2021/01/08	0	0.00	10	25.90	25.40	-10	1,676	-0.60%
2020/12/30	1	26.30	0	0.00	26.30	1	1,696	0.06%
2020/12/29	0	0.00	5	26.60	26.25	-5	1,706	-0.29%
2020/12/24	0	0.00	3	26.50	26.20	-3	1,717	-0.17%
2020/12/23	0	0.00	0	26.29	26.10	0	1,734	0.00%
2020/12/22	0	0.00	0	26.20	26.00	0	1,777	0.00%
2020/12/21	11	26.59	0	27.30	26.60	11	1,820	0.60%
2020/12/18	5	27.20	2	27.15	27.25	3	1,842	0.16%
2020/12/15	5	26.25	0	0.00	26.15	5	1,910	0.26%
2020/12/14	2	26.70	0	0.00	26.60	2	1,941	0.10%
2020/12/11	5	26.35	0	0.00	26.30	5	1,985	0.25%
2020/12/09	15	27.82	0	0.00	27.80	15	2,183	0.69%
2020/12/08	0	0.00	1	28.05	28.05	-1	2,223	-0.04%
2020/12/07	0	0.00	17	28.13	28.15	-17	2,292	-0.74%
2020/12/04	0	0.00	1	28.85	28.75	-1	2,314	-0.04%
2020/12/03	32	30.08	19	30.03	29.30	13	2,294	0.57%
2020/12/02	0	0.00	1	28.50	28.35	-1	2,111	-0.05%
2020/11/30	0	0.00	5	28.65	28.35	-5	2,259	-0.22%
2020/11/27	1	28.90	0	0.00	28.80	1	2,428	0.04%
2020/11/26	5	28.40	1	28.35	28.60	4	2,423	0.17%
2020/11/25	20	28.45	0	0.00	28.30	20	2,427	0.82%
2020/11/20	0	0.00	6	29.20	28.70	-6	2,430	-0.25%
2020/11/18	3	28.17	10	28.17	28.35	-7	2,416	-0.29%
2020/11/17	0	0.00	4	28.00	28.15	-4	2,480	-0.16%
2020/11/16	0	0.00	11	27.10	27.20	-11	2,527	-0.44%
2020/11/13	1	26.90	0	0.00	26.80	1	2,597	0.04%
2020/11/11	1	26.55	0	0.00	26.60	1	2,772	0.04%
2020/11/09	6	27.80	6	27.65	27.10	0	3,255	0.00%
2020/11/06	17	26.34	11	26.80	26.35	6	3,287	0.18%
2020/11/03	6	25.48	0	0.00	25.40	6	3,260	0.18%
2020/10/30	0	0.00	5	25.10	25.00	-5	3,336	-0.15%
2020/10/27	3	26.05	1	26.05	26.05	2	3,465	0.06%
2020/10/23	0	0.00	0.1	26.75	26.75	-0.1	3,601	0.00%
2020/10/22	0	0.00	4	26.80	26.70	-4	3,745	-0.11%
2020/10/21	1	27.20	3	27.00	26.85	-2	3,899	-0.05%
2020/10/16	0	0.00	15	25.60	25.55	-15	4,499	-0.33%
2020/10/15	0	0.00	1	26.25	26.00	-1	4,547	-0.02%
2020/10/14	5	26.47	2	26.55	26.55	3	4,581	0.07%
2020/10/13	10	26.00	0	0.00	26.00	10	4,610	0.22%
2020/10/12	11	25.97	0	0.00	26.15	11	4,650	0.24%
2020/10/08	5	27.50	3	28.03	27.30	2	4,665	0.04%
2020/10/06	1	27.35	2	27.20	27.40	-1	4,740	-0.02%
2020/10/05	3	26.90	0	0.00	26.90	3	4,842	0.06%
2020/09/29	0	0.00	10	26.65	26.70	-10	5,026	-0.20%
2020/09/28	24	26.80	0	0.00	26.90	24	5,716	0.42%
2020/09/25	3	26.55	0	0.00	26.25	3	5,952	0.05%
2020/09/24	1	27.90	2	27.40	27.35	-1	6,373	-0.02%
2020/09/22	5	28.10	11	28.40	28.25	-6	6,990	-0.09%
2020/09/21	0	0.00	2	29.55	29.10	-2	7,095	-0.03%
2020/09/18	2	30.20	0	0.00	29.80	2	7,109	0.03%
2020/09/17	10	29.92	0	0.00	29.95	10	7,144	0.14%
2020/09/16	8	30.03	2	30.85	29.90	6	7,134	0.08%
2020/09/15	6	31.22	12	31.25	30.65	-6	7,208	-0.08%
2020/09/14	11	31.74	2	31.60	30.70	9	7,299	0.12%
2020/09/11	13	29.81	2	30.20	30.25	11	7,170	0.15%
2020/09/10	2	29.95	8	30.24	29.80	-6	7,122	-0.08%
2020/09/09	8	29.84	4	30.09	29.30	4	7,078	0.06%
2020/09/08	5	28.66	0	0.00	28.80	5	7,074	0.07%
2020/09/07	1	29.75	5	29.40	28.85	-4	7,080	-0.06%
2020/09/04	4	30.45	19	29.95	29.95	-15	7,055	-0.21%
2020/09/03	22	30.76	12	30.28	30.10	10	7,016	0.14%
2020/09/02	17	30.36	7	30.41	31.10	10	6,930	0.14%
2020/09/01	2	28.38	3	28.35	28.30	-1	6,792	-0.01%
2020/08/31	0	0.00	1	27.95	27.95	-1	6,787	-0.01%
2020/08/28	0	0.00	1	27.60	27.45	-1	6,820	-0.01%
2020/08/27	1	27.35	0	0.00	27.40	1	6,824	0.01%
2020/08/26	0	0.00	6	28.08	28.20	-6	6,834	-0.09%
2020/08/25	10	28.10	3	28.20	27.70	7	6,822	0.10%
2020/08/24	6	27.36	2	27.75	27.45	4	6,819	0.06%
2020/08/21	3	26.88	3	27.47	27.75	0	6,827	0.00%
2020/08/20	5	26.00	0	0.00	25.80	5	6,782	0.07%
2020/08/19	9	29.46	1	29.80	28.60	8	6,700	0.12%
2020/08/18	4	31.43	8	30.69	30.85	-4	6,735	-0.06%
2020/08/17	13	32.46	6	31.72	31.55	7	6,751	0.10%
2020/08/14	2	31.50	0	0.00	31.80	2	6,747	0.03%
2020/08/13	34	32.53	29	32.66	33.05	5	6,606	0.08%
2020/08/12	3	28.87	3	29.33	30.10	0	6,279	0.00%
2020/08/11	1	27.25	0	0.00	27.40	1	6,228	0.02%
2020/08/07	8	27.75	2	27.95	28.20	6	6,290	0.10%
2020/08/06	3	29.02	13	28.57	28.20	-10	6,313	-0.16%
2020/08/05	1	29.15	0	0.00	29.15	1	6,412	0.02%
2020/08/04	4	28.15	1	28.65	28.85	3	6,458	0.05%
2020/08/03	10	28.01	0	0.00	28.20	10	6,424	0.16%
2020/07/30	0	0.00	3	27.75	27.75	-3	6,375	-0.05%
2020/07/29	4	26.59	0	0.00	27.30	4	6,357	0.06%
2020/07/28	17	26.94	109	27.67	26.60	-92	6,282	-1.46%	大賣/
2020/07/27	20	29.98	0	0.00	28.85	20	6,184	0.32%
2020/07/24	6	33.10	17	32.27	31.80	-11	6,070	-0.18%
2020/07/23	13	31.45	2	31.20	31.20	11	5,660	0.19%
2020/07/22	5	31.84	3	32.60	31.75	2	5,608	0.04%
2020/07/20	5	28.40	0	0.00	30.20	5	5,490	0.09%
2020/07/17	1	29.55	12	29.65	29.25	-11	5,456	-0.20%
2020/07/15	1	30.50	4	29.88	29.55	-3	5,381	-0.06%
2020/07/14	3	31.60	0	0.00	30.75	3	5,345	0.06%
2020/07/13	8	31.13	0	0.00	31.50	8	5,304	0.15%
2020/07/10	19	31.31	1	31.50	31.50	18	5,255	0.34%
2020/07/09	31	34.72	0	0.00	34.00	31	5,149	0.60%
2020/07/08	2	34.95	2.4	34.95	35.25	-0.4	5,049	-0.01%
2020/07/07	256	35.61	207	35.92	35.35	49	4,966	0.99%	大買/大賣/
2020/07/06	67	34.41	35	34.88	35.30	32	4,304	0.74%
2020/07/03	12	31.18	28	31.54	32.10	-16	4,067	-0.39%
2020/07/02	157	27.46	4	28.04	29.20	153	3,614	4.23%	大買/鉅額交易
2020/07/01	4	25.90	3	26.53	26.55	1	3,275	0.03%
2020/06/30	1	24.60	0	0.00	24.25	1	2,928	0.03%
2020/06/22	6	23.81	7	24.16	23.45	-1	2,670	-0.04%
2020/06/19	3	24.07	10	24.21	24.35	-7	2,548	-0.27%
2020/06/09	2	22.75	0	0.00	22.05	2	2,337	0.09%
2020/06/05	2	23.80	0	0.00	23.65	2	2,302	0.09%
2020/06/03	5	23.50	0	0.00	23.55	5	2,250	0.22%
2020/05/28	2	23.80	3	23.95	23.25	-1	2,163	-0.05%
2020/05/22	10	23.93	0	0.00	23.50	10	1,933	0.52%
2020/05/21	2	23.78	0	0.00	23.90	2	1,837	0.11%
2020/05/18	0	0.00	1	21.65	20.95	-1	1,723	-0.06%
2020/05/15	6	21.79	6	21.65	22.45	0	1,652	0.00%
2020/05/14	1	22.95	0	0.00	22.50	1	1,597	0.06%
2020/05/13	0	0.00	1	23.35	23.90	-1	1,555	-0.06%
2020/05/12	1	23.95	12	23.00	23.80	-11	1,517	-0.73%
2020/05/07	0	0.00	1	20.05	20.45	-1	1,295	-0.08%
2020/05/06	0	0.00	1	19.95	19.95	-1	1,284	-0.08%
2020/04/24	6	16.60	2	16.00	16.10	4	1,224	0.33%
2020/04/23	2	16.55	1	16.45	16.60	1	1,194	0.08%
2020/04/21	0	15.55	0	0.00	15.00	0	1,177	0.00%
2020/04/20	0	0.00	7	15.80	15.80	-7	1,237	-0.57%
2020/04/17	1	16.55	1	16.25	16.00	0	1,257	0.00%
2020/04/14	2	15.05	1	14.85	15.05	1	1,285	0.08%
2020/04/13	1	14.35	0	0.00	14.35	1	1,424	0.07%
2020/04/10	0	0.00	1	14.35	14.80	-1	1,506	-0.07%
2020/04/09	6	15.10	2	14.65	14.80	4	1,574	0.25%
2020/04/07	0	0.00	1	13.05	13.15	-1	1,951	-0.05%
2020/03/25	0	0.00	1	11.30	11.20	-1	2,075	-0.05%
2020/03/20	1	11.10	1	11.40	11.35	0	2,125	0.00%
2020/03/19	1	10.50	0	0.00	10.50	1	2,126	0.05%
2020/03/18	1	12.80	1	13.20	11.65	0	2,116	0.00%
2020/03/17	1	12.75	1	12.70	12.65	0	2,135	0.00%
2020/03/16	2	14.05	1	16.05	14.05	1	2,185	0.05%
2020/03/13	0	0.00	2	15.60	15.60	-2	2,142	-0.09%
2020/03/12	1	17.30	1	17.70	17.30	0	2,114	0.00%
2020/02/25	0	0.00	5	20.15	20.40	-5	2,122	-0.24%
2020/02/21	0	0.00	7	20.95	20.95	-7	2,151	-0.33%
2020/02/20	1	21.85	0	0.00	21.25	1	2,202	0.05%
2020/02/19	0	0.00	3	21.47	21.35	-3	2,210	-0.14%
2020/02/17	1	21.15	0	0.00	20.95	1	2,210	0.05%
2020/02/12	1	21.20	0	0.00	21.10	1	2,271	0.04%
2020/02/07	2	20.80	2	20.95	20.25	0	2,345	0.00%
2020/02/06	4	21.23	0	0.00	21.20	4	2,381	0.17%
2020/02/03	0	0.00	4	19.85	19.70	-4	2,565	-0.16%
2020/01/31	0	0.00	3	20.30	21.45	-3	2,600	-0.12%
2020/01/20	0	0.00	10	24.75	24.80	-10	2,962	-0.34%
2020/01/15	3	25.40	4	25.24	25.35	-1	3,060	-0.03%
2020/01/14	6	25.55	3	25.30	25.65	3	3,036	0.10%
2020/01/13	1	24.65	0	0.00	24.65	1	2,964	0.03%
2020/01/08	0	0.00	5	25.20	24.20	-5	3,003	-0.17%
2020/01/07	2	25.20	5	25.46	25.20	-3	2,965	-0.10%
2020/01/06	3	25.63	2	25.40	25.50	1	2,817	0.04%
2020/01/03	0	0.00	8	25.11	25.05	-8	2,734	-0.29%
2020/01/02	3	25.92	1	25.40	25.75	2	2,654	0.08%
2019/12/31	4	25.29	19	25.18	25.55	-15	2,553	-0.59%
2019/12/30	7	24.08	10	24.10	23.90	-3	2,237	-0.13%
2019/12/24	2	23.70	2	23.25	23.25	0	2,250	0.00%
2019/12/23	0	0.00	5	23.20	23.20	-5	2,242	-0.22%
2019/12/20	0	0.00	3	23.35	23.35	-3	2,311	-0.13%
2019/12/19	5	23.40	0	0.00	23.40	5	2,438	0.21%
2019/12/18	1	23.35	1	23.05	23.05	0	2,398	0.00%
2019/12/17	8	23.30	0	0.00	23.25	8	2,384	0.34%
2019/12/13	0	0.00	5	22.90	23.20	-5	2,367	-0.21%
2019/12/11	0	0.00	2	24.73	24.00	-2	2,311	-0.09%
2019/12/10	5	23.80	0	0.00	23.60	5	2,205	0.23%
2019/12/06	1	23.80	1	23.80	23.80	0	2,190	0.00%
2019/12/05	5	24.05	0	0.00	23.80	5	2,186	0.23%
2019/11/26	0	0.00	10	23.95	23.90	-10	2,162	-0.46%
2019/11/19	0	0.00	2	25.50	25.50	-2	2,120	-0.09%
2019/11/18	5	25.10	0	0.00	24.90	5	2,062	0.24%
2019/11/13	0	0.00	2	25.20	25.10	-2	2,016	-0.10%
2019/11/08	1	24.70	0	0.00	24.95	1	1,925	0.05%
2019/11/07	3	24.52	2	24.50	24.50	1	1,905	0.05%
2019/11/06	14	25.55	7	25.26	25.15	7	1,866	0.38%
2019/11/05	3	27.25	0	0.00	26.35	3	1,813	0.17%
2019/11/04	25	27.98	6	28.46	27.60	19	1,767	1.07%
2019/11/01	10	26.39	7	26.14	27.45	3	1,654	0.18%
2019/10/31	0	0.00	3	25.55	25.60	-3	1,565	-0.19%
2019/10/30	9	26.13	7	25.98	26.40	2	1,532	0.13%
2019/10/29	32	26.98	58	26.94	25.85	-26	1,464	-1.77%
2019/10/28	152	25.47	148	24.32	25.95	4	1,234	0.32%	大買/大賣/
2019/10/25	4	23.91	1	23.00	23.60	3	1,054	0.28%
2019/10/24	1	22.30	1	22.45	22.30	0	925	0.00%
2019/10/18	1	22.55	0	0.00	22.60	1	947	0.11%
2019/10/17	6	23.10	0	0.00	23.10	6	928	0.65%
2019/10/09	0	0.00	2	21.55	21.10	-2	845	-0.24%
2019/10/08	0	0.00	1	21.60	21.50	-1	844	-0.12%
2019/10/07	1	21.90	0	0.00	21.75	1	845	0.12%
2019/10/02	1	22.75	202	22.90	22.60	-201	843	-23.83%	大賣/鉅額交易
2019/09/26	0	0.00	111	22.80	22.30	-111	833	-13.32%	大賣/鉅額交易
2019/09/25	0	0.00	579	22.90	22.30	-579	787	-73.53%	大賣/鉅額交易
2019/09/24	886	22.75	0	0.00	22.75	886	705	125.59%	大買/鉅額交易
2019/09/19	2	20.28	0	0.00	20.25	2	567	0.35%
2019/09/17	0	0.00	6	20.25	20.05	-6	586	-1.02%
2019/09/16	0	0.00	1	20.30	20.20	-1	588	-0.17%
2019/09/11	0	0.00	9	20.32	20.50	-9	598	-1.50%
2019/09/10	0	0.00	6	20.70	20.35	-6	601	-1.00%
2019/09/09	0	0.00	9	21.23	21.05	-9	629	-1.43%
2019/09/06	0	0.00	50	21.10	21.05	-50	678	-7.37%
2019/09/04	9	21.12	0	0.00	21.10	9	681	1.32%
2019/08/30	40	20.66	0	0.00	20.65	40	642	6.23%
2019/08/29	0	0.00	9	20.30	20.30	-9	638	-1.41%
2019/08/28	0	0.00	1	20.30	20.25	-1	638	-0.16%
2019/08/27	7	20.17	0	0.00	20.15	7	636	1.10%
2019/08/26	31	19.95	0	0.00	19.65	31	633	4.90%
2019/08/22	6	21.35	10	21.40	21.25	-4	619	-0.65%
2019/08/13	0	0.00	2	19.30	19.25	-2	596	-0.34%
2019/08/08	1	19.75	0	0.00	19.95	1	607	0.16%
2019/08/06	0	0.00	10	19.00	19.40	-10	604	-1.65%
2019/08/05	13	19.80	0	0.00	19.55	13	601	2.16%
2019/08/02	0	0.00	1	20.50	20.15	-1	599	-0.17%
2019/07/29	5	22.83	0	0.00	22.40	5	596	0.84%
2019/07/24	2	22.80	0	0.00	22.75	2	573	0.35%
2019/07/22	0	0.00	0.3	21.85	21.85	-0.3	558	-0.05%
2019/07/11	0	0.00	1	22.20	22.20	-1	589	-0.17%
2019/07/05	0	0.00	5	23.15	22.70	-5	606	-0.82%
2019/07/01	2	21.40	0	0.00	21.25	2	584	0.34%
2019/06/27	1	21.50	0	0.00	21.10	1	590	0.17%
2019/06/26	0	0.00	5	21.15	21.10	-5	596	-0.84%
2019/06/24	5	20.40	0	0.00	20.20	5	607	0.82%
2019/06/14	10	21.69	2	21.65	21.75	8	698	1.14%
2019/05/24	2	19.00	0	0.00	18.90	2	1,039	0.19%
2019/05/22	4	19.66	0	0.00	19.05	4	1,322	0.30%
2019/05/21	1	18.45	0	0.00	19.55	1	1,414	0.07%
2019/05/08	5	21.80	0	0.00	21.70	5	1,415	0.35%
2019/04/26	0	0.00	2	23.10	23.00	-2	1,429	-0.14%
2019/04/17	5	25.80	0	0.00	25.50	5	1,496	0.33%
2019/04/16	10	26.00	0	0.00	25.80	10	1,506	0.66%
2019/04/09	0	0.00	11	26.42	26.10	-11	1,669	-0.66%
2019/04/08	0	0.00	2	27.30	27.30	-2	1,658	-0.12%
2019/04/02	0	0.00	10	26.40	26.65	-10	1,675	-0.60%
2019/03/28	1	26.10	0	0.00	26.15	1	1,694	0.06%
2019/03/27	10	26.10	0	0.00	25.85	10	1,688	0.59%
2019/03/26	0	0.00	9	25.00	25.00	-9	1,669	-0.54%
2019/03/25	2	25.40	2	25.00	25.15	0	1,669	0.00%
2019/03/22	5	26.83	0	0.00	26.50	5	1,647	0.30%
2019/03/19	7	27.88	1	27.80	27.75	6	1,598	0.38%
2019/03/18	1	27.85	0	0.00	27.80	1	1,586	0.06%
2019/03/15	4	27.20	0	0.00	27.20	4	1,573	0.25%
2019/03/13	0	0.00	23	27.10	27.45	-23	1,604	-1.43%
2019/03/08	0	0.00	13	27.12	27.45	-13	1,661	-0.78%
2019/03/07	8	28.26	0	0.00	27.85	8	1,644	0.49%
2019/03/06	0	27.65	0	0.00	27.65	0	1,588	0.00%
2019/03/05	0	27.40	0	0.00	27.45	0	1,581	0.00%
2019/03/04	0	0.00	6	28.25	28.45	-6	1,556	-0.39%
2019/02/27	0	0.00	2	27.55	28.10	-2	1,531	-0.13%
2019/02/26	1	28.25	0	0.00	28.10	1	1,509	0.07%
2019/02/25	6	28.29	1	27.65	28.50	5	1,456	0.34%
2019/02/22	0	0.00	1	27.15	27.15	-1	1,379	-0.07%
2019/02/21	29	26.67	6	26.75	27.15	23	1,278	1.80%
2019/02/20	0	0.00	2	24.75	24.95	-2	1,096	-0.18%
2019/02/18	0	22.25	0	0.00	22.30	0	1,003	0.00%
2019/02/15	0	23.25	0	0.00	22.60	0	999	0.00%
2019/01/23	0	0.00	2	21.93	21.95	-2	1,014	-0.20%
2019/01/22	2	22.20	0	0.00	21.80	2	1,018	0.20%
2019/01/21	3	21.90	0	0.00	21.80	3	1,011	0.30%
2019/01/15	5	22.90	0	0.00	22.70	5	1,001	0.50%
2019/01/08	0	0.00	1	23.50	23.50	-1	895	-0.11%
2019/01/03	1	23.65	7	23.19	23.00	-6	812	-0.74%
2019/01/02	4	23.18	3	23.27	23.55	1	771	0.13%
2018/12/26	1	21.65	0	0.00	21.10	1	679	0.15%
2018/12/25	3	21.53	3	22.12	21.80	0	670	0.00%
2018/12/24	6	21.15	1	22.15	22.15	5	633	0.79%
2018/12/07	0	0.00	3	20.15	21.10	-3	496	-0.60%
2018/12/04	0	0.00	2	21.70	21.50	-2	409	-0.49%
2018/11/30	0	0.00	3	19.60	19.60	-3	378	-0.79%
2018/11/29	0	0.00	2	19.45	19.25	-2	374	-0.53%
2018/11/28	0	0.00	3	19.25	19.30	-3	370	-0.81%
2018/11/22	10	19.03	0	0.00	18.00	10	358	2.79%
2018/11/08	3	18.05	5	18.42	18.50	-2	354	-0.56%
2018/11/06	0	0.00	2	16.50	16.30	-2	336	-0.59%
2018/11/01	0	0.00	2	16.40	16.25	-2	341	-0.58%
2018/10/31	0	0.00	2	16.20	16.15	-2	344	-0.58%
2018/10/19	4	16.60	0	0.00	16.70	4	327	1.22%
2018/10/17	0	0.00	2	16.90	16.90	-2	330	-0.61%
2018/09/03	5	22.55	5	23.10	22.50	0	819	0.00%
2018/08/14	5	22.50	0	0.00	23.30	5	1,345	0.37%
2018/07/30	5	25.50	0	0.00	25.45	5	1,363	0.37%
2018/07/09	0	0.00	10.6	26.14	26.00	-10.6	1,332	-0.80%
2018/07/06	1	26.00	91	25.73	26.20	-90	1,334	-6.74%
2018/07/05	0	0.00	100	25.86	25.60	-100	1,355	-7.38%
2018/07/03	0	0.00	1	27.70	26.25	-1	1,343	-0.07%
2018/07/02	2	28.50	3	29.40	27.50	-1	1,337	-0.07%
2018/06/29	4	28.03	1	28.20	28.20	3	1,264	0.24%
2018/06/25	1	26.85	0	0.00	26.50	1	1,316	0.08%
2018/06/21	0	0.00	5	27.08	26.45	-5	1,377	-0.36%
2018/06/20	5	27.20	0	0.00	26.80	5	1,375	0.36%
2018/06/11	1	30.05	1	30.20	30.05	0	1,241	0.00%
2018/06/08	8	31.13	6	31.15	30.70	2	1,223	0.16%
2018/06/07	0	0.00	1	29.85	29.45	-1	1,097	-0.09%
2018/06/06	5	30.25	2	29.30	30.10	3	1,089	0.28%
2018/06/05	20	29.85	19	30.04	29.50	1	1,049	0.10%
2018/06/04	37	30.12	8	29.64	30.60	29	993	2.92%
2018/06/01	0	0.00	2	27.90	28.05	-2	854	-0.23%
2018/05/30	10	26.00	5	25.95	25.80	5	799	0.63%
2018/05/29	26	26.88	6	26.45	26.85	20	792	2.52%
2018/05/28	5	25.60	0	0.00	27.05	5	769	0.65%
2018/05/25	5	24.40	0	0.00	24.60	5	740	0.68%
2018/05/24	4	24.45	0	0.00	24.55	4	742	0.54%
2018/05/23	3	24.40	0	0.00	24.25	3	752	0.40%
2018/05/21	10	24.10	0	0.00	24.80	10	765	1.31%
2018/04/27	2	23.63	0	0.00	23.70	2	1,038	0.19%
2018/04/26	10	24.50	0	0.00	24.40	10	1,029	0.97%
2018/04/24	1	26.50	12	26.88	26.40	-11	1,027	-1.07%
2018/04/23	0	0.00	2	27.00	27.40	-2	1,028	-0.19%
2018/04/18	4	26.83	0	0.00	26.80	4	1,047	0.38%
2018/04/17	5	27.04	0	0.00	26.75	5	1,084	0.46%
2018/04/16	7	28.17	0	0.00	27.90	7	1,081	0.65%
2018/04/12	0	0.00	1	28.70	28.70	-1	1,097	-0.09%
2018/04/11	4	28.70	0	0.00	29.10	4	1,103	0.36%
2018/04/10	10	27.98	1	27.65	27.65	9	1,098	0.82%
2018/04/09	1	27.60	0	0.00	27.60	1	1,115	0.09%
2018/04/03	1	28.00	3	28.00	28.00	-2	1,128	-0.18%
2018/04/02	21	29.85	20	28.35	28.35	1	1,130	0.09%
2018/03/31	2	29.35	0	0.00	29.35	2	1,132	0.18%
2018/03/30	22	30.37	21	29.26	29.25	1	1,161	0.09%
2018/03/29	22	30.83	25	30.14	29.95	-3	1,310	-0.23%
2018/03/28	25	30.60	38	30.75	30.80	-13	1,362	-0.95%
2018/03/27	16	30.52	1	30.55	30.55	15	1,417	1.06%
2018/03/22	6	29.08	6	29.74	28.95	0	1,480	0.00%
2018/03/21	5	29.05	0	0.00	29.05	5	1,477	0.34%
2018/03/14	0	0.00	1	29.75	29.30	-1	1,665	-0.06%
2018/02/06	1	31.45	0	0.00	30.65	1	2,903	0.03%
2018/02/05	2	33.50	0	0.00	33.95	2	2,875	0.07%
2018/02/01	1	36.70	1	36.05	36.05	0	2,876	0.00%
2018/01/31	0	0.00	2	36.60	36.60	-2	2,849	-0.07%
2018/01/30	0	0.00	1	35.20	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	30	35.28	35.70	-30	2,777	-1.08%
2018/01/25	30	35.26	5	34.95	35.05	25	2,736	0.91%
2018/01/24	0	0.00	2	34.00	34.10	-2	2,698	-0.07%
2018/01/15	1	33.30	0	0.00	33.05	1	2,665	0.04%
2018/01/11	5	32.51	0	0.00	33.65	5	2,656	0.19%
2018/01/10	1	33.00	0	0.00	32.65	1	2,618	0.04%
2018/01/03	2	34.13	0	0.00	34.15	2	2,574	0.08%