華星光 (4979)-兆豐-公益券商分點個股進出

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
185.5
漲跌
▼3.0
漲幅
-1.59%
成交量
18,020張
產業
上櫃通信網路類股
410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－兆豐-公益券商分點個股進出

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

兆豐-公益券商分點個股進出
兆豐-公益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
2024/12/11	5	186.40	14.5	189.10	185.50	-9.5	25,186	-0.04%
2024/12/10	30.1	199.46	27	198.87	188.50	3.1	25,328	0.01%
2024/12/09	21	209.71	37	208.70	203.50	-16	25,403	-0.06%
2024/12/06	47.1	211.58	34.3	210.47	210.00	12.8	25,181	0.05%
2024/12/05	32.3	211.09	38	210.17	213.50	-5.7	24,863	-0.02%
2024/12/04	53	212.49	61	212.01	212.00	-8	24,435	-0.03%
2024/12/03	76	205.88	74	203.57	207.50	2	23,665	0.01%
2024/12/02	99.5	195.54	90.7	195.98	194.00	8.8	22,895	0.04%
2024/11/29	26	182.50	29.1	178.38	185.00	-3.1	21,864	-0.01%
2024/11/28	20	171.35	10	170.50	173.00	10	21,366	0.05%
2024/11/27	8	171.88	18	170.69	169.00	-10	20,997	-0.05%
2024/11/26	61.2	169.19	42	168.46	169.00	19.2	20,364	0.09%
2024/11/25	6	167.33	6.1	165.13	168.00	-0.1	19,799	0.00%
2024/11/22	10	155.50	14	153.57	153.00	-4	19,469	-0.02%
2024/11/21	14.1	152.72	11	152.32	153.00	3.1	19,420	0.02%
2024/11/20	0	0.00	1	147.50	148.00	-1	19,356	-0.01%
2024/11/19	1	147.50	9	143.83	147.50	-8	19,472	-0.04%
2024/11/18	9	142.06	1	141.00	141.00	8	19,553	0.04%
2024/11/15	3.1	147.30	1	144.50	146.00	2.1	19,574	0.01%
2024/11/14	0	0.00	2	154.25	152.00	-2	19,410	-0.01%
2024/11/13	6.1	154.47	5	151.00	149.50	1.1	19,192	0.01%
2024/11/12	1	157.00	9	158.78	157.50	-8	18,911	-0.04%
2024/11/11	14	159.00	15	159.80	157.50	-1	18,964	-0.01%
2024/11/08	17	159.97	22.1	159.18	159.00	-5.1	18,684	-0.03%
2024/11/07	0	0.00	1	154.00	150.00	-1	18,117	-0.01%
2024/11/06	0	0.00	0.1	151.00	151.50	-0.1	17,935	0.00%
2024/11/05	2.3	148.43	5	147.90	147.00	-2.7	17,804	-0.02%
2024/11/04	0	0.00	4.5	146.61	147.50	-4.5	17,688	-0.03%
2024/11/01	1	139.50	1	140.50	142.50	0	17,533	0.00%
2024/10/29	2	139.25	0	0.00	141.00	2	17,387	0.01%
2024/10/28	4	140.38	3	140.00	142.50	1	17,240	0.01%
2024/10/25	0	0.00	1	145.00	142.00	-1	17,127	-0.01%
2024/10/24	1	145.00	1.1	147.43	143.00	-0.1	17,102	0.00%
2024/10/23	2	150.25	4	147.63	151.00	-2	16,932	-0.01%
2024/10/22	4	146.38	5	148.90	145.50	-1	16,736	-0.01%
2024/10/21	1	145.50	0	0.00	143.50	1	16,512	0.01%
2024/10/18	17	145.26	8	146.88	145.00	9	16,332	0.06%
2024/10/17	4	155.25	3	155.00	154.00	1	15,905	0.01%
2024/10/16	11	156.32	0	0.00	154.50	11	15,738	0.07%
2024/10/15	26.1	162.82	25	159.64	156.50	1.1	15,472	0.01%
2024/10/14	20	154.43	25	158.24	158.00	-5	14,676	-0.03%
2024/10/11	1	156.00	0	0.00	154.00	1	14,277	0.01%
2024/10/09	52	156.61	50	158.70	154.00	2	13,921	0.01%
2024/10/08	18	153.92	12	155.79	151.50	6	13,472	0.04%
2024/10/07	54	159.12	64	159.05	156.00	-10	13,112	-0.08%
2024/10/04	49	155.66	49	154.93	155.00	0	12,652	0.00%
2024/10/01	29	151.88	46	151.45	154.50	-17	12,026	-0.14%
2024/09/30	46	143.51	23	143.67	144.50	23	11,235	0.20%
2024/09/27	70	149.59	101.1	151.04	142.00	-31.1	11,001	-0.28%	大賣/
2024/09/26	28	147.96	7	147.64	150.00	21	9,963	0.21%
2024/09/25	10	144.20	4	145.00	142.00	6	9,515	0.06%
2024/09/24	0	0.00	1	143.50	141.50	-1	9,069	-0.01%
2024/09/23	0	0.00	26	147.25	141.00	-26	8,767	-0.30%
2024/09/20	14	142.21	9	145.83	141.50	5	8,212	0.06%
2024/09/19	15	142.73	20	139.33	144.50	-5	7,931	-0.06%
2024/09/18	17	135.53	22	135.98	135.50	-5	7,478	-0.07%
2024/09/16	5	128.80	17	129.62	128.00	-12	6,933	-0.17%
2024/09/13	43	132.26	20	132.25	132.50	23	6,859	0.34%
2024/09/12	14	122.32	22	124.75	129.00	-8	6,422	-0.12%
2024/09/11	32	120.45	31	119.79	117.50	1	6,146	0.02%
2024/09/10	33	118.64	37	120.73	117.50	-4	5,789	-0.07%
2024/09/09	0	0.00	2	113.50	113.50	-2	5,352	-0.04%
2024/09/06	2	105.75	1	105.00	103.50	1	5,273	0.02%
2024/09/04	1	107.00	1	106.50	106.00	0	5,549	0.00%
2024/09/03	3	111.83	0	0.00	110.50	3	5,539	0.05%
2024/09/02	1	115.00	2	115.25	116.00	-1	5,551	-0.02%
2024/08/30	7	115.00	5	116.50	116.50	2	5,469	0.04%
2024/08/29	1	115.50	0	0.00	115.00	1	5,358	0.02%
2024/08/28	2	114.25	1	115.94	115.00	1	5,370	0.02%
2024/08/27	1	111.00	2	111.00	111.50	-1	5,390	-0.02%
2024/08/26	13	115.50	10	112.00	111.00	3	5,345	0.06%
2024/08/23	2	114.50	1	115.00	115.00	1	5,424	0.02%
2024/08/22	5	114.00	3	113.50	114.00	2	5,471	0.04%
2024/08/21	3	115.00	8	116.56	114.00	-5	5,659	-0.09%
2024/08/20	25	111.78	20	113.90	111.50	5	5,825	0.09%
2024/08/19	0	0.00	12	107.58	112.00	-12	6,035	-0.20%
2024/08/16	0	0.00	2	100.00	102.00	-2	6,072	-0.03%
2024/08/14	6	100.13	0	0.00	97.30	6	5,952	0.10%
2024/08/13	8	99.06	2	97.70	96.90	6	5,883	0.10%
2024/08/12	0	0.00	5	97.42	100.00	-5	5,681	-0.09%
2024/08/09	3	94.60	1	92.00	91.00	2	5,620	0.04%
2024/08/08	12	94.71	11	93.20	93.00	1	5,500	0.02%
2024/08/06	1	83.60	2	82.20	81.60	-1	5,423	-0.02%
2024/08/05	1	89.50	2	89.50	89.40	-1	5,460	-0.02%
2024/08/02	4	101.38	3	99.30	99.30	1	5,544	0.02%
2024/08/01	1	105.00	1	106.50	105.50	0	5,542	0.00%
2024/07/31	2	106.50	1	103.00	104.00	1	5,560	0.02%
2024/07/30	4	101.63	1	103.50	103.50	3	5,555	0.05%
2024/07/29	6	106.50	2	105.50	103.00	4	5,518	0.07%
2024/07/26	1	108.50	0	0.00	108.50	1	5,504	0.02%
2024/07/23	10	114.75	0	0.00	113.00	10	5,525	0.18%
2024/07/22	0	0.00	1	121.50	116.00	-1	5,528	-0.02%
2024/07/19	4	126.63	1	126.00	126.00	3	5,531	0.05%
2024/07/17	5	133.80	53	132.61	132.50	-48	5,522	-0.87%
2024/07/11	0	0.00	1	133.50	133.50	-1	5,675	-0.02%
2024/07/10	5	131.90	7	134.43	132.50	-2	5,736	-0.03%
2024/07/09	0	0.00	1	124.00	129.00	-1	5,611	-0.02%
2024/07/04	0	0.00	1	124.50	124.00	-1	5,609	-0.02%
2024/07/03	0	0.00	1.1	126.27	125.50	-1.1	5,588	-0.02%
2024/07/01	0	127.00	0	0.00	126.50	0	5,585	0.00%
2024/06/28	1.1	126.00	0	0.00	126.50	1.1	5,609	0.02%
2024/06/27	2	124.50	0	0.00	123.50	2	5,653	0.04%
2024/06/26	1	127.50	0	0.00	125.50	1	5,675	0.02%
2024/06/25	50	125.00	0	0.00	126.00	50	5,709	0.88%
2024/06/24	7	128.64	1	128.00	126.50	6	5,848	0.10%
2024/06/21	1	136.50	0	0.00	136.00	1	5,955	0.02%
2024/06/20	2	136.50	0	0.00	138.50	2	5,966	0.03%
2024/06/19	0.5	138.00	0	0.00	135.50	0.5	5,941	0.01%
2024/06/18	0	0.00	3	143.17	140.50	-3	5,906	-0.05%
2024/06/17	3	140.50	0	0.00	139.50	3	5,849	0.05%
2024/06/13	1	147.00	1	144.00	146.00	0	5,682	0.00%
2024/06/12	1.2	147.85	2	146.25	145.00	-0.9	5,682	-0.01%
2024/06/11	1	140.50	5	142.30	141.00	-4	5,536	-0.07%
2024/06/06	4	137.25	4	138.50	138.00	0	5,504	0.00%
2024/06/05	3	135.17	3	135.00	133.50	0	5,504	0.00%
2024/06/04	13	138.81	13	139.31	136.00	0	5,653	0.00%
2024/06/03	33	136.18	34	137.81	139.00	-1	5,778	-0.02%
2024/05/31	10	137.95	3	135.33	131.50	7	5,711	0.12%
2024/05/30	1	143.00	1	143.00	141.50	0	5,633	0.00%
2024/05/29	2	144.50	2	146.50	145.50	0	5,749	0.00%
2024/05/27	4	148.25	12	150.08	149.00	-8	5,556	-0.14%
2024/05/24	27	141.02	20	139.63	139.50	7	5,604	0.12%
2024/05/23	10	136.75	14.5	138.83	143.50	-4.5	5,415	-0.08%
2024/05/22	0.3	126.50	1	129.99	130.50	-0.8	5,258	-0.01%
2024/05/15	0.3	123.50	0	0.00	123.00	0.3	6,356	0.00%
2024/05/10	11	124.86	11	120.50	120.50	0	6,533	0.00%
2024/05/09	1.1	125.82	1	127.50	124.00	0.1	6,567	0.00%
2024/05/08	2	124.25	0	0.00	125.50	2	6,492	0.03%
2024/05/07	0	0.00	2	118.50	118.00	-2	6,433	-0.03%
2024/05/06	0	0.00	1	120.00	118.00	-1	6,449	-0.02%
2024/05/03	1	120.50	7	119.43	120.00	-6	6,445	-0.09%
2024/05/02	0	0.00	1	119.50	118.00	-1	6,453	-0.02%
2024/04/30	17	121.71	10	119.85	121.50	7	6,500	0.11%
2024/04/29	0	0.00	2	120.50	120.00	-2	6,604	-0.03%
2024/04/26	0	0.00	0	117.00	115.00	0	6,617	0.00%
2024/04/25	1	114.99	0	0.00	114.00	1	6,690	0.02%
2024/04/22	1	112.50	0	0.00	111.00	1	7,104	0.01%
2024/04/19	20	117.50	22	119.23	118.00	-2	7,153	-0.03%
2024/04/18	2	121.25	2	119.75	122.00	0	7,281	0.00%
2024/04/17	1	111.50	10.2	115.29	118.50	-9.2	7,544	-0.12%
2024/04/16	7.1	109.99	0	0.00	108.00	7.1	7,667	0.09%
2024/04/15	0.1	120.50	0	0.00	119.50	0.1	7,601	0.00%
2024/04/11	1	128.50	5	126.80	126.50	-4	7,811	-0.05%
2024/04/10	3	132.00	7	129.00	131.00	-4	7,845	-0.05%
2024/04/09	1	124.00	0	0.00	123.00	1	7,839	0.01%
2024/04/08	0	0.00	1	125.50	123.50	-1	7,997	-0.01%
2024/04/03	2	129.00	1	127.50	127.00	1	8,132	0.01%
2024/04/02	0	0.00	1	127.50	130.50	-1	8,341	-0.01%
2024/04/01	0	0.00	5.7	128.51	129.00	-5.7	8,479	-0.07%
2024/03/29	6	124.17	8	124.88	124.00	-2	8,603	-0.02%
2024/03/28	0	0.00	1	121.00	122.00	-1	8,650	-0.01%
2024/03/27	13.6	124.06	2	120.75	120.50	11.6	8,756	0.13%
2024/03/26	25.1	132.43	1	134.50	130.00	24.1	8,752	0.28%
2024/03/25	1	143.50	2	143.75	144.00	-1	8,709	-0.01%
2024/03/21	1.3	141.35	1	141.50	138.00	0.3	8,806	0.00%
2024/03/20	4.5	143.63	0	0.00	141.00	4.5	8,816	0.05%
2024/03/19	5.1	147.50	2	148.75	147.00	3.1	8,862	0.03%
2024/03/18	0.1	148.50	1	148.50	148.00	-0.9	8,978	-0.01%
2024/03/15	0	0.00	1	148.50	148.50	-1	9,251	-0.01%
2024/03/14	5	148.90	0	0.00	147.50	5	9,831	0.05%
2024/03/13	6	157.92	3	159.33	151.50	3	10,057	0.03%
2024/03/12	2	154.50	1	155.50	154.50	1	9,991	0.01%
2024/03/11	0	0.00	0	149.00	154.50	0	10,105	0.00%
2024/03/08	3.5	147.96	1	148.00	148.50	2.5	10,127	0.02%
2024/03/07	0.3	156.67	2	161.50	155.00	-1.7	10,062	-0.02%
2024/03/06	1.2	160.17	1	159.50	158.00	0.2	10,002	0.00%
2024/03/05	1	162.50	0	0.00	162.00	1	10,160	0.01%
2024/03/04	1	165.50	3.5	164.21	164.50	-2.5	10,361	-0.02%
2024/02/29	1.3	154.31	2.1	155.55	156.00	-0.8	10,254	-0.01%
2024/02/27	10.2	162.15	2	156.25	157.00	8.2	10,264	0.08%
2024/02/26	4	168.13	10	168.95	169.00	-6	10,059	-0.06%
2024/02/23	7	165.93	10	166.55	165.00	-3	9,991	-0.03%
2024/02/22	5	163.00	4	163.13	162.50	1	10,087	0.01%
2024/02/21	10	167.15	10.3	167.79	164.50	-0.3	9,981	0.00%
2024/02/20	26	161.19	25	160.80	161.00	1	9,819	0.01%
2024/02/19	11	155.23	8	155.88	155.00	3	9,389	0.03%
2024/02/16	0	150.50	12	150.92	151.00	-12	9,275	-0.13%
2024/02/15	5	149.50	18	149.94	149.50	-13	9,195	-0.14%
2024/02/05	0.1	144.50	2	145.50	144.50	-1.9	9,111	-0.02%
2024/02/02	3	146.33	3	149.00	145.00	0	9,144	0.00%
2024/02/01	0	0.00	1	147.50	146.00	-1	9,201	-0.01%
2024/01/31	1	144.50	0	0.00	144.00	1	9,189	0.01%
2024/01/26	1	139.00	1	140.00	140.00	0	9,187	0.00%
2024/01/25	1	143.50	0	0.00	140.00	1	9,200	0.01%
2024/01/24	2	145.25	3	147.17	143.00	-1	9,279	-0.01%
2024/01/23	13	146.46	11	145.18	145.50	2	9,467	0.02%
2024/01/22	1	142.50	1	142.00	142.50	0	9,501	0.00%
2024/01/19	6	139.50	3	139.00	139.00	3	9,717	0.03%
2024/01/18	17	140.00	4	137.88	138.50	13	9,821	0.13%
2024/01/17	2	151.00	2	155.50	150.00	0	9,799	0.00%
2024/01/16	1	149.99	3	152.50	149.50	-2	10,251	-0.02%
2024/01/15	4	152.50	4	153.00	151.00	0	10,264	0.00%
2024/01/12	9.3	153.35	9	152.78	151.00	0.3	10,324	0.00%
2024/01/11	17	153.88	23	151.61	155.00	-6	10,410	-0.06%
2024/01/10	5	143.70	5	142.20	143.50	0	10,287	0.00%
2024/01/09	2	141.50	1	138.50	138.50	1	10,458	0.01%
2024/01/08	3	144.50	2	146.75	141.00	1	10,711	0.01%
2024/01/05	4	144.75	7.1	145.73	143.00	-3.1	11,319	-0.03%
2024/01/04	1	138.50	3	140.67	141.00	-2	11,466	-0.02%
2024/01/03	2	139.75	1	141.00	139.00	1	11,586	0.01%
2024/01/02	7	139.37	4	140.63	140.50	3	11,620	0.03%
2023/12/29	9	143.83	6	144.08	144.00	3	11,662	0.03%
2023/12/28	18.3	151.44	7	150.57	146.00	11.3	11,708	0.10%
2023/12/27	9	160.50	4	157.00	157.00	5	11,662	0.04%
2023/12/26	7	159.07	9	163.00	165.00	-2	11,805	-0.02%
2023/12/25	9	164.94	6	164.17	162.00	3	11,891	0.03%
2023/12/22	16	171.94	8	170.06	168.50	8	12,316	0.06%
2023/12/21	3	169.67	5	171.20	174.00	-2	12,485	-0.02%
2023/12/20	6	171.25	7	172.86	172.50	-1	12,573	-0.01%
2023/12/19	24	163.31	27	164.32	167.00	-3	12,762	-0.02%
2023/12/18	4	160.49	4	160.75	161.00	0	13,028	0.00%
2023/12/15	4	164.38	3	164.17	163.00	1	13,440	0.01%
2023/12/14	5	167.50	4	167.63	166.50	1	14,011	0.01%
2023/12/13	4	166.75	1	166.00	165.50	3	14,488	0.02%
2023/12/12	8	173.56	3	171.00	169.50	5	14,375	0.03%
2023/12/11	22	183.39	33	182.00	178.50	-11	14,695	-0.07%
2023/12/08	13	177.88	4	177.13	177.50	9	14,104	0.06%
2023/12/07	0	0.00	1	170.50	172.00	-1	13,825	-0.01%
2023/12/06	15	171.03	21	173.17	172.00	-6	13,774	-0.04%
2023/12/05	11	173.55	10.1	173.54	174.50	0.9	13,622	0.01%
2023/12/04	4	172.50	7	173.43	170.50	-3	13,532	-0.02%
2023/12/01	4.1	170.27	10	172.75	171.00	-5.9	13,401	-0.04%
2023/11/30	10	171.95	12	171.17	174.00	-2	13,284	-0.01%
2023/11/29	8	170.25	11	167.82	167.00	-3	13,092	-0.02%
2023/11/28	3.4	158.68	2	158.00	158.00	1.4	12,814	0.01%
2023/11/27	1.4	158.43	1	160.50	158.50	0.4	12,786	0.00%
2023/11/24	2	163.75	4	165.38	161.00	-2	12,997	-0.02%
2023/11/22	6	167.25	2.1	169.02	165.50	3.9	13,298	0.03%
2023/11/21	19.1	172.93	14.2	171.36	170.00	4.9	13,415	0.04%
2023/11/20	3.2	161.06	0	0.00	158.50	3.2	13,478	0.02%
2023/11/15	4	172.13	1	171.00	171.00	3	13,951	0.02%
2023/11/13	0	0.00	11	170.36	174.00	-11	13,897	-0.08%
2023/11/09	13	171.58	13	172.54	181.50	0	13,838	0.00%
2023/11/08	0	0.00	0.5	180.50	185.00	-0.5	13,719	0.00%
2023/11/06	0	0.00	1	171.00	176.00	-1	13,672	-0.01%
2023/11/03	0	0.00	0	173.00	168.50	0	13,643	0.00%
2023/11/01	0	0.00	7	162.86	166.00	-7	13,635	-0.05%
2023/10/31	5	155.80	3	157.17	153.50	2	13,517	0.01%
2023/10/30	2	158.75	4.1	158.55	160.00	-2.1	13,589	-0.02%
2023/10/27	8.1	157.22	9	156.89	156.00	-0.9	13,992	-0.01%
2023/10/26	2	152.75	3	155.83	152.50	-1	14,340	-0.01%
2023/10/25	6	155.08	7	155.93	152.50	-1	14,533	-0.01%
2023/10/24	36	160.21	47	160.22	158.00	-11	14,860	-0.07%
2023/10/23	12	152.50	18	152.89	154.00	-6	14,338	-0.04%
2023/10/20	14	153.07	15	152.63	152.50	-1	14,326	-0.01%
2023/10/19	24	156.00	21.1	157.01	155.50	2.9	14,217	0.02%
2023/10/18	24	152.56	18.1	151.95	156.00	5.9	13,995	0.04%
2023/10/17	4.1	156.39	11	159.41	152.50	-6.9	13,801	-0.05%
2023/10/16	13	156.58	10	156.55	156.50	3	13,476	0.02%
2023/10/13	43	156.50	39	156.79	151.50	4	13,271	0.03%
2023/10/12	2	141.00	9	151.00	153.00	-7	12,622	-0.06%
2023/10/11	7	138.07	9	139.67	139.50	-2	12,368	-0.02%
2023/10/06	2	138.50	3	140.33	138.50	-1	12,263	-0.01%
2023/10/05	8	139.31	23	140.24	138.50	-15	12,195	-0.12%
2023/10/04	7	140.93	4	138.13	141.50	3	12,040	0.02%
2023/10/03	14	137.11	0	0.00	137.00	14	12,275	0.11%
2023/10/02	5	138.80	0	0.00	138.00	5	12,863	0.04%
2023/09/28	12	144.63	15	143.73	143.00	-3	13,267	-0.02%
2023/09/27	8	143.94	11	142.86	144.00	-3	13,517	-0.02%
2023/09/26	6	134.25	15	136.07	134.50	-9	13,603	-0.07%
2023/09/25	18	131.39	8	132.38	133.00	10	13,526	0.07%
2023/09/22	13	129.31	16.2	131.27	133.00	-3.2	13,849	-0.02%
2023/09/21	5	128.00	26	125.08	125.50	-21	14,184	-0.15%
2023/09/20	49	129.30	26	130.88	131.00	23	14,044	0.16%
2023/09/19	48.2	136.32	29	131.81	128.00	19.2	13,901	0.14%
2023/09/18	45	143.49	36	145.35	142.00	9	13,496	0.07%
2023/09/15	11	157.50	0	0.00	157.50	11	13,461	0.08%
2023/09/14	6.5	178.23	1	175.00	175.00	5.5	13,913	0.04%
2023/09/04	0	0.00	2	165.25	168.00	-2	16,634	-0.01%
2023/08/31	0	0.00	11	156.82	156.50	-11	17,584	-0.06%
2023/08/30	34.1	158.30	26	158.65	157.00	8.1	18,058	0.04%
2023/08/29	4	157.75	2	156.25	160.00	2	18,805	0.01%
2023/08/28	11	148.73	17	148.53	150.00	-6	19,221	-0.03%
2023/08/25	20	160.80	15.1	162.54	157.00	5	19,358	0.03%
2023/08/24	5	170.50	8	173.00	174.00	-3	19,910	-0.02%
2023/08/23	15	171.00	12	167.29	166.00	3	20,112	0.01%
2023/08/22	9	170.00	3	166.50	160.00	6	20,234	0.03%
2023/08/09	0	0.00	3	152.00	148.00	-3	20,442	-0.01%
2023/08/08	3	146.33	0.5	146.00	148.00	2.5	20,561	0.01%
2023/08/02	2.1	161.19	2	167.00	155.00	0.1	21,105	0.00%
2023/08/01	1	173.00	0	0.00	172.00	1	20,906	0.00%
2023/07/31	59.1	182.83	59	183.86	179.00	0.1	20,525	0.00%
2023/07/28	4	192.25	3	196.00	198.50	1	20,047	0.00%
2023/07/27	1	192.50	5	171.50	180.50	-4	19,880	-0.02%
2023/07/24	0	0.00	1	182.00	187.00	-1	19,780	-0.01%
2023/07/21	6	174.25	1	169.50	177.50	5	19,954	0.03%
2023/07/20	2	164.50	4	164.13	169.50	-2	20,169	-0.01%
2023/07/19	25.1	151.20	25	152.56	154.50	0.1	20,258	0.00%
2023/07/18	1.1	152.41	15	164.17	151.50	-13.9	20,636	-0.07%
2023/07/17	16	164.25	4	168.00	168.00	12	20,891	0.06%
2023/07/14	0	0.00	1	171.00	171.00	-1	21,644	0.00%
2023/07/13	0	0.00	3	163.50	155.50	-3	21,909	-0.01%
2023/07/12	0	0.00	4	142.50	149.00	-4	21,976	-0.02%
2023/07/11	4	141.50	0	0.00	140.00	4	22,120	0.02%
2023/07/10	26	145.96	25	147.04	135.50	1	22,570	0.00%
2023/07/07	27	134.35	56	135.32	139.50	-29	22,534	-0.13%
2023/07/06	47	129.66	45	130.92	127.00	2	22,047	0.01%
2023/07/05	5	126.00	5.2	125.63	125.50	-0.2	21,434	0.00%
2023/07/04	10.2	118.36	20.2	122.64	125.50	-10	21,112	-0.05%
2023/07/03	4.2	110.71	11	113.36	114.50	-6.8	20,806	-0.03%
2023/06/30	11	101.48	13	101.08	104.50	-2	20,712	-0.01%
2023/06/29	13	98.18	23	98.97	98.70	-10	20,341	-0.05%
2023/06/28	2	95.55	11.6	94.05	97.90	-9.6	19,893	-0.05%
2023/06/27	0	0.00	2	90.10	89.00	-2	20,094	-0.01%
2023/06/26	3	89.70	2.6	89.81	90.10	0.4	19,866	0.00%
2023/06/21	16	91.79	20	90.36	92.20	-4	19,708	-0.02%
2023/06/20	12	87.05	6.1	91.04	88.60	5.9	19,208	0.03%
2023/06/19	0.1	89.60	8	89.61	90.70	-8	18,768	-0.04%
2023/06/16	23.1	90.39	7	89.69	92.10	16.1	18,565	0.09%
2023/06/15	1	84.20	1.4	84.33	84.80	-0.4	18,196	0.00%
2023/06/14	10	82.36	21.3	82.38	84.30	-11.3	18,049	-0.06%
2023/06/13	56	80.38	50	80.76	79.40	6	17,765	0.03%
2023/06/12	15	77.19	20.5	77.13	76.50	-5.5	17,286	-0.03%
2023/06/09	11	75.17	4.3	72.93	76.40	6.7	16,832	0.04%
2023/06/08	75	69.50	74	69.75	69.50	1	16,464	0.01%
2023/06/07	40	68.82	41	68.55	70.40	-1	16,277	-0.01%
2023/06/06	12	64.13	20	64.59	65.50	-8	15,799	-0.05%
2023/06/05	16	66.17	11	65.93	65.00	5	15,654	0.03%
2023/06/02	30	64.60	46	65.03	64.00	-16	15,416	-0.10%
2023/06/01	21	61.73	25.3	61.51	63.30	-4.3	14,530	-0.03%
2023/05/31	10	58.07	4	58.95	57.60	6	13,933	0.04%
2023/05/30	29.3	58.02	46.4	57.42	57.40	-17.1	13,599	-0.13%
2023/05/29	29	55.58	6	55.57	56.50	23	12,844	0.18%
2023/05/26	5.7	51.60	15	50.62	51.40	-9.3	12,316	-0.08%
2023/05/24	4	47.75	5	48.03	47.65	-1	12,510	-0.01%
2023/05/23	6	47.78	6	47.81	47.65	0	12,804	0.00%
2023/05/22	2	47.18	0	0.00	46.40	2	13,170	0.02%
2023/05/19	0	0.00	3	47.20	46.70	-3	13,280	-0.02%
2023/05/18	1	45.00	3	45.27	45.20	-2	13,342	-0.01%
2023/05/17	0	0.00	2	44.60	44.85	-2	13,401	-0.01%
2023/05/16	2	43.98	1	44.25	43.90	1	13,521	0.01%
2023/05/15	3	43.85	0	0.00	43.45	3	13,738	0.02%
2023/05/12	0	0.00	3	44.65	44.70	-3	14,432	-0.02%
2023/05/11	4.2	46.06	5	47.35	45.10	-0.8	14,491	-0.01%
2023/05/10	19.3	47.60	0	0.00	47.50	19.3	14,739	0.13%
2023/05/09	12	50.31	8	51.30	50.10	4	14,593	0.03%
2023/05/08	1	52.50	2	52.40	52.30	-1	14,584	-0.01%
2023/05/05	12	51.17	7	52.61	51.10	5	14,625	0.03%
2023/05/04	5.5	52.75	12	53.06	52.70	-6.6	14,834	-0.04%
2023/05/03	10	52.00	10	52.79	52.70	0	14,940	0.00%
2023/05/02	4	51.20	10	51.27	52.00	-6	15,255	-0.04%
2023/04/28	2	50.65	4	50.88	50.80	-2	15,519	-0.01%
2023/04/27	1	49.45	0	0.00	49.30	1	15,715	0.01%
2023/04/26	2	47.50	12	48.59	49.10	-10	15,602	-0.06%
2023/04/25	8	49.07	2	47.53	47.55	6	15,561	0.04%
2023/04/24	10.2	51.21	0	0.00	50.80	10.2	15,651	0.06%
2023/04/21	9	52.74	2	56.10	51.00	7	16,233	0.04%
2023/04/20	7	57.47	19.5	58.78	56.10	-12.5	15,952	-0.08%
2023/04/19	41.5	61.71	22	62.36	60.00	19.5	15,709	0.12%
2023/04/18	7	58.17	14	57.31	59.20	-7	14,989	-0.05%
2023/04/17	2	54.00	10	53.88	53.90	-8	14,833	-0.05%
2023/04/14	10	53.25	0	0.00	52.70	10	14,809	0.07%
2023/04/13	7	53.97	16	54.55	53.10	-9	14,713	-0.06%
2023/04/12	11	52.35	19	53.82	52.50	-8	14,240	-0.06%
2023/04/11	11.2	52.26	0	0.00	52.20	11.2	13,914	0.08%
2023/04/10	0	0.00	6	51.07	51.40	-6	13,711	-0.04%
2023/04/07	12	50.97	9	51.62	50.80	3	13,678	0.02%
2023/04/06	9	52.17	15	52.64	51.90	-6	13,603	-0.04%
2023/03/31	1	51.60	1	51.90	51.50	0	13,485	0.00%
2023/03/30	6	51.00	0	0.00	50.70	6	13,582	0.04%
2023/03/29	11.1	50.18	16.3	50.43	51.10	-5.2	13,391	-0.04%
2023/03/28	33	49.73	36	50.37	48.50	-3	13,112	-0.02%
2023/03/27	1	48.20	0	0.00	48.05	1	12,701	0.01%
2023/03/24	0	46.25	2	46.80	47.50	-2	12,630	-0.02%
2023/03/23	4	46.20	4	46.55	45.95	0	12,567	0.00%
2023/03/22	0	0.00	5	46.35	46.35	-5	12,608	-0.04%
2023/03/21	0.3	46.10	0	0.00	45.45	0.3	12,623	0.00%
2023/03/20	6	45.88	21	45.84	45.80	-15	12,591	-0.12%
2023/03/17	11	43.43	0	0.00	43.10	11	12,405	0.09%
2023/03/16	3	45.35	0	0.00	44.15	3	12,317	0.02%
2023/03/14	4	47.10	4	47.45	47.00	0	12,440	0.00%
2023/03/13	1	47.75	0	0.00	47.10	1	12,889	0.01%
2023/03/10	7.3	50.30	18	48.74	48.20	-10.7	14,009	-0.08%
2023/03/09	17	50.81	5	52.58	50.60	12	14,839	0.08%
2023/03/08	23	51.28	7	51.79	51.80	16	15,272	0.10%
2023/03/07	9	51.11	13	51.01	50.90	-4	15,925	-0.03%
2023/03/06	1	49.35	2	49.40	49.10	-1	15,791	-0.01%
2023/03/03	4	48.35	6	48.62	48.25	-2	15,673	-0.01%
2023/02/24	2	48.18	5	48.06	47.60	-3	15,639	-0.02%
2023/02/23	6.3	48.06	6	47.98	48.00	0.3	15,656	0.00%
2023/02/22	18	48.98	0	0.00	48.70	18	15,445	0.12%
2023/02/21	2	54.20	0	0.00	54.10	2	15,113	0.01%
2023/02/20	26.3	54.41	41	53.22	55.00	-14.7	14,783	-0.10%
2023/02/17	22	51.58	21	51.75	51.30	1	14,276	0.01%
2023/02/16	11	51.80	73	51.64	52.20	-62	14,087	-0.44%
2023/02/15	10	50.40	8	50.64	50.40	2	13,916	0.01%
2023/02/14	3	50.70	41	50.72	49.70	-38	13,857	-0.27%
2023/02/13	37	51.14	15	51.04	50.70	22	13,710	0.16%
2023/02/10	30	51.30	32	51.47	51.50	-2	13,452	-0.01%
2023/02/09	1	49.60	8	50.23	50.70	-7	12,702	-0.06%
2023/02/08	53	49.64	82	50.76	49.10	-29	12,586	-0.23%
2023/02/07	5	48.30	5	49.50	49.40	0	12,211	0.00%
2023/02/06	4	48.93	1	48.75	48.55	3	12,110	0.02%
2023/02/03	11.3	48.71	4	48.83	47.65	7.3	11,964	0.06%
2023/02/02	6	49.98	12	49.58	49.60	-6	11,797	-0.05%
2023/02/01	11	49.22	12	49.13	48.40	-1	11,384	-0.01%
2023/01/31	30	48.43	29	47.81	49.40	1	11,123	0.01%
2023/01/30	14	48.34	4	47.09	48.85	10	10,565	0.09%
2023/01/17	0	0.00	13	45.62	44.45	-13	10,143	-0.13%
2023/01/13	1	42.50	0	0.00	42.00	1	9,590	0.01%
2023/01/12	6	41.83	2	42.30	42.50	4	9,425	0.04%
2023/01/11	14	43.81	18	42.81	42.30	-4	9,065	-0.04%
2023/01/10	12	44.85	13	44.74	44.85	-1	8,348	-0.01%
2023/01/09	0	0.00	2	40.03	40.80	-2	8,206	-0.02%
2023/01/06	31	39.68	1	39.50	39.50	30	8,114	0.37%
2023/01/05	18.4	40.10	15	40.33	39.60	3.4	8,046	0.04%
2023/01/04	33	42.03	0	0.00	41.65	33	7,904	0.42%
2022/12/28	66	40.79	5	40.65	40.70	61	7,677	0.79%
2022/12/26	2	42.43	0	0.00	42.25	2	7,521	0.03%
2022/12/23	1	42.40	44	41.78	41.60	-43	7,400	-0.58%
2022/12/22	10	43.85	10	43.10	43.10	0	7,244	0.00%
2022/12/20	1	47.00	2	46.80	46.80	-1	6,985	-0.01%
2022/12/19	32	49.70	0	0.00	49.50	32	7,022	0.46%
2022/12/16	20	51.70	100	52.10	51.00	-80	7,104	-1.13%
2022/12/15	1	54.00	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	40	53.85	54.70	-40	7,095	-0.56%
2022/12/13	0	0.00	40	52.40	51.70	-40	7,041	-0.57%
2022/12/12	0	0.00	20	52.75	52.00	-20	7,009	-0.29%
2022/12/09	0	0.00	5	50.38	51.50	-5	7,003	-0.07%
2022/12/07	87	49.77	6	48.70	49.20	81	7,066	1.15%
2022/12/06	120	52.10	9	52.60	52.80	111	6,959	1.60%	大買/鉅額交易
2022/12/05	30	52.76	41	52.95	53.00	-11	6,922	-0.16%
2022/12/02	34	51.76	36	50.53	51.20	-2	6,501	-0.03%
2022/12/01	24	49.55	33.3	49.10	51.30	-9.3	5,283	-0.18%
2022/11/30	30	44.58	8	45.33	46.65	22	4,347	0.51%
2022/11/29	20	41.07	28	41.62	42.45	-8	3,858	-0.21%
2022/11/28	1	38.30	11	37.35	38.60	-10	3,050	-0.33%
2022/11/25	12	35.47	13	35.40	35.10	-1	2,937	-0.03%
2022/11/24	11	36.01	8	35.64	35.60	3	2,940	0.10%
2022/11/23	5	35.90	4	36.14	36.25	1	2,940	0.03%
2022/11/22	19	36.77	7	36.29	36.00	12	2,943	0.41%
2022/11/17	0	0.00	10	34.85	34.35	-10	2,771	-0.36%
2022/11/09	10	33.85	2	34.60	33.50	8	2,864	0.28%
2022/11/08	2	35.00	0	0.00	33.90	2	2,922	0.07%
2022/11/07	0	0.00	12	33.75	33.35	-12	2,959	-0.41%
2022/11/03	10	30.60	0	0.00	32.15	10	3,096	0.32%
2022/11/02	0	0.00	10	31.50	31.60	-10	3,204	-0.31%
2022/10/25	2	30.20	0	0.00	29.40	2	3,460	0.06%
2022/10/12	10	33.75	0	0.00	33.20	10	3,764	0.27%
2022/10/11	0	0.00	11	34.92	33.00	-11	3,802	-0.29%
2022/10/05	1	35.75	6	36.50	36.00	-5	4,061	-0.12%
2022/09/29	8	33.98	0	0.00	33.55	8	4,352	0.18%
2022/09/28	2	33.80	0	0.00	33.55	2	4,408	0.05%
2022/09/26	0	0.00	7	36.06	35.90	-7	4,622	-0.15%
2022/09/23	9	39.26	2	40.95	37.55	7	4,669	0.15%
2022/09/22	1	40.00	5	39.80	40.20	-4	4,665	-0.09%
2022/09/21	5	38.60	0	0.00	38.85	5	4,648	0.11%
2022/09/19	0	0.00	2	38.05	37.00	-2	4,579	-0.04%
2022/09/16	3	39.10	0	0.00	38.55	3	4,541	0.07%
2022/09/15	0	0.00	10	39.88	39.90	-10	4,487	-0.22%
2022/09/13	12	38.11	10	38.10	38.25	2	4,320	0.05%
2022/09/12	0	0.00	2.7	38.95	39.00	-2.7	4,261	-0.06%
2022/09/08	12	36.58	3	36.17	36.45	9	4,179	0.22%
2022/09/07	0	0.00	0.5	34.35	34.10	-0.5	4,083	-0.01%
2022/09/06	0	0.00	1	34.20	33.65	-1	4,059	-0.02%
2022/09/02	0	0.00	2	38.10	37.90	-2	3,869	-0.05%
2022/09/01	2	37.68	0	0.00	37.65	2	3,844	0.05%
2022/08/31	1	39.30	0	0.00	39.00	1	3,813	0.03%
2022/08/30	2	39.35	0	0.00	38.80	2	3,784	0.05%
2022/08/26	0	0.00	8	40.04	39.35	-8	3,727	-0.21%
2022/08/25	3	40.48	2	40.90	41.15	1	3,665	0.03%
2022/08/23	3	39.02	3	38.35	38.85	0	3,557	0.00%
2022/08/19	11	39.09	2	39.55	39.90	9	3,461	0.26%
2022/08/17	0	0.00	8	38.66	37.55	-8	3,289	-0.24%
2022/08/15	6	35.30	1	37.95	38.00	5	3,211	0.16%
2022/08/12	0	0.00	4	36.65	36.05	-4	3,136	-0.13%
2022/08/10	2	35.05	9	34.79	35.00	-7	2,947	-0.24%
2022/08/09	12	32.89	0	0.00	35.05	12	2,803	0.43%
2022/08/08	0	0.00	11	33.52	33.70	-11	2,654	-0.41%
2022/08/05	0	0.00	3	30.65	30.65	-3	2,488	-0.12%
2022/08/03	1	26.90	7	26.86	26.60	-6	2,392	-0.25%
2022/08/01	0	0.00	1	29.25	29.00	-1	2,309	-0.04%
2022/07/29	1	30.15	1	28.60	30.05	0	2,279	0.00%
2022/07/28	1	28.60	1	28.65	28.50	0	2,211	0.00%
2022/07/27	11	28.88	0	0.00	29.15	11	2,179	0.50%
2022/07/26	6	30.00	0	0.00	29.45	6	2,130	0.28%
2022/07/25	1	29.30	1	29.40	30.40	0	2,028	0.00%
2022/07/21	1	28.10	0	0.00	28.10	1	1,903	0.05%
2022/07/19	1	27.35	0	0.00	27.50	1	1,835	0.05%
2022/07/18	0	0.00	1	26.80	28.00	-1	1,802	-0.06%
2022/07/15	1	27.00	1	26.65	26.25	0	1,754	0.00%
2022/07/14	1	27.50	0	0.00	28.15	1	1,684	0.06%
2022/07/13	0	0.00	4	28.68	29.50	-4	1,568	-0.26%
2022/07/12	2	28.18	3	28.50	29.00	-1	1,442	-0.07%
2022/07/11	0	0.00	10	27.30	27.00	-10	1,328	-0.75%
2022/07/08	12	27.37	41	26.44	27.00	-29	1,262	-2.30%
2022/07/07	0	0.00	33	25.55	25.85	-33	1,126	-2.93%
2022/07/06	28	25.20	4	25.26	23.50	24	1,055	2.27%
2022/07/05	28	25.14	54	25.26	25.85	-26	972	-2.67%
2022/07/04	60	25.85	0	0.00	25.85	60	808	7.42%
2022/07/01	10	22.70	4	22.84	23.50	6	680	0.88%
2022/06/30	4	22.33	0	0.00	22.60	4	560	0.71%
2022/06/29	0	0.00	10	20.41	20.60	-10	431	-2.32%
2022/06/24	1	17.95	0	0.00	17.70	1	387	0.26%
2022/06/08	1	19.60	0	0.00	19.65	1	374	0.27%
2022/06/02	1	19.35	0	0.00	19.25	1	371	0.27%
2022/05/26	0	0.00	4	18.75	18.70	-4	362	-1.10%
2022/05/23	5	20.25	1	20.65	19.95	4	353	1.13%
2022/05/20	1	19.35	0	0.00	19.75	1	325	0.31%
2022/05/17	1	19.35	0	0.00	19.45	1	316	0.32%
2022/05/16	0	0.00	1	19.30	19.05	-1	308	-0.32%
2022/05/06	1	19.00	0	0.00	19.00	1	277	0.36%
2022/04/07	0	0.00	1	18.00	18.00	-1	298	-0.34%
2022/03/22	0	0.00	1	18.00	18.00	-1	390	-0.26%
2022/03/21	0	0.00	5	18.00	17.85	-5	392	-1.27%
2022/03/14	0	0.00	1	17.90	17.85	-1	492	-0.20%
2022/01/04	3	20.13	0	0.00	19.90	3	755	0.40%
2022/01/03	2	19.90	2	19.85	19.85	0	717	0.00%
2021/12/29	5	20.25	0	0.00	19.85	5	691	0.72%
2021/12/02	0	0.00	2	18.53	18.35	-2	512	-0.39%
2021/11/30	0	0.00	7	18.53	18.70	-7	526	-1.33%
2021/11/29	3	18.00	0	0.00	18.05	3	524	0.57%
2021/11/23	2	19.15	0	0.00	19.15	2	508	0.39%
2021/11/22	7	19.66	0	0.00	19.65	7	470	1.49%
2021/11/17	0	0.00	5	20.56	19.95	-5	408	-1.22%
2021/11/16	1	19.20	0	0.00	19.60	1	318	0.31%
2021/10/06	0	0.00	2	16.10	16.10	-2	650	-0.31%
2021/09/30	1	18.10	0	0.00	18.15	1	655	0.15%
2021/08/05	1	19.95	0	0.00	19.65	1	1,023	0.10%
2021/07/29	2	19.40	2	19.35	19.30	0	1,010	0.00%
2021/07/28	2	20.20	0	0.00	19.30	2	1,014	0.20%
2021/07/27	3	20.70	4	21.09	20.30	-1	1,021	-0.10%
2021/07/26	4	21.05	0	0.00	21.05	4	1,021	0.39%
2021/07/23	2	20.50	23	20.19	20.35	-21	974	-2.15%
2021/07/14	20	19.60	0	0.00	19.50	20	1,241	1.61%
2021/07/06	2	19.70	0	0.00	19.35	2	1,328	0.15%
2021/07/01	0	0.00	2	19.13	18.85	-2	1,437	-0.14%
2021/06/18	0	0.00	1	19.80	19.70	-1	1,621	-0.06%
2021/06/16	1	20.80	0	0.00	20.70	1	1,615	0.06%
2021/05/18	0	0.00	8	16.84	17.15	-8	1,747	-0.46%
2021/05/11	0	0.00	2	19.65	19.10	-2	1,660	-0.12%
2021/05/05	0	0.00	5	21.15	20.60	-5	1,630	-0.31%
2021/05/03	0	0.00	9	22.08	21.80	-9	1,607	-0.56%
2021/04/23	2	22.80	0	0.00	23.10	2	1,457	0.14%
2021/04/12	10	26.22	10	26.35	26.05	0	1,247	0.00%
2021/04/08	0	0.00	4	25.60	25.50	-4	1,149	-0.35%
2021/04/01	2	25.30	0	0.00	25.25	2	1,108	0.18%
2021/03/25	0	0.00	2	23.40	23.35	-2	975	-0.21%
2021/03/24	0	0.00	1	24.20	23.75	-1	979	-0.10%
2021/03/22	1	24.70	0	0.00	24.60	1	968	0.10%
2021/03/15	0	0.00	1	24.15	24.10	-1	1,021	-0.10%
2021/03/11	39	23.80	29	24.10	23.75	10	1,011	0.99%
2021/03/10	3	24.45	15	24.23	24.50	-12	996	-1.20%
2021/02/22	0	0.00	1	25.10	24.65	-1	1,356	-0.07%
2021/02/17	0	0.00	5	22.35	22.70	-5	1,392	-0.36%
2021/02/02	1	21.95	0	0.00	22.30	1	1,436	0.07%
2021/01/26	1	23.00	0	0.00	22.20	1	1,626	0.06%
2021/01/22	0	0.00	2	22.30	22.70	-2	1,632	-0.12%
2021/01/20	0	0.00	1	22.45	22.35	-1	1,622	-0.06%
2021/01/19	5	24.10	5	24.16	24.00	0	1,611	0.00%
2021/01/18	2	23.68	0	0.00	23.75	2	1,611	0.12%
2021/01/15	3	24.35	0	0.00	23.70	3	1,616	0.19%
2021/01/14	1	25.00	1	25.05	24.95	0	1,610	0.00%
2021/01/07	1	26.50	10	26.60	26.50	-9	1,655	-0.54%
2021/01/06	1	28.00	0	0.00	26.50	1	1,663	0.06%
2020/12/31	1	27.10	0	0.00	26.95	1	1,715	0.06%
2020/12/25	0	0.00	1	26.30	26.20	-1	1,713	-0.06%
2020/12/24	0	0.00	10	26.22	26.20	-10	1,717	-0.58%
2020/12/21	0	0.00	2	26.60	26.60	-2	1,820	-0.11%
2020/12/11	0	0.00	2	26.10	26.30	-2	1,985	-0.10%
2020/12/10	2	28.00	2	27.80	27.10	0	2,064	0.00%
2020/12/08	10	28.10	1	28.20	28.05	9	2,223	0.40%
2020/12/03	9	29.57	17	30.57	29.30	-8	2,294	-0.35%
2020/11/30	0	0.00	2	28.45	28.35	-2	2,259	-0.09%
2020/11/27	0	0.00	5	29.00	28.80	-5	2,428	-0.21%
2020/11/25	0	0.00	1	28.30	28.30	-1	2,427	-0.04%
2020/11/24	0	0.00	1	29.20	28.15	-1	2,414	-0.04%
2020/11/23	10	28.45	0	0.00	28.50	10	2,420	0.41%
2020/11/20	5	28.70	15	29.10	28.70	-10	2,430	-0.41%
2020/11/17	0	0.00	1	28.20	28.15	-1	2,480	-0.04%
2020/11/16	0	0.00	1	27.05	27.20	-1	2,527	-0.04%
2020/11/09	15	27.45	6	27.66	27.10	9	3,255	0.28%
2020/11/06	6	26.38	10	26.75	26.35	-4	3,287	-0.12%
2020/11/03	0	0.00	1	25.85	25.40	-1	3,260	-0.03%
2020/10/30	1	25.55	0	0.00	25.00	1	3,336	0.03%
2020/10/16	0	0.00	2	25.60	25.55	-2	4,499	-0.04%
2020/10/12	6	26.46	1	26.05	26.15	5	4,650	0.11%
2020/10/08	3	27.77	0	0.00	27.30	3	4,665	0.06%
2020/09/28	1	26.80	0	0.00	26.90	1	5,716	0.02%
2020/09/23	0	0.00	2	28.60	28.25	-2	6,663	-0.03%
2020/09/22	1	28.05	1	28.55	28.25	0	6,990	0.00%
2020/09/18	1	30.15	0	0.00	29.80	1	7,109	0.01%
2020/09/17	5	29.85	5	30.60	29.95	0	7,144	0.00%
2020/09/16	10	30.28	0	0.00	29.90	10	7,134	0.14%
2020/09/15	1	31.65	2	31.38	30.65	-1	7,208	-0.01%
2020/09/14	7	31.18	11	31.31	30.70	-4	7,299	-0.05%
2020/09/11	2	30.10	0	0.00	30.25	2	7,170	0.03%
2020/09/09	3	29.53	7	29.81	29.30	-4	7,078	-0.06%
2020/09/07	1	28.95	0	0.00	28.85	1	7,080	0.01%
2020/09/04	2	29.93	10	30.34	29.95	-8	7,055	-0.11%
2020/09/03	70	30.13	57	30.54	30.10	13	7,016	0.19%
2020/09/02	2	29.15	3	30.82	31.10	-1	6,930	-0.01%
2020/09/01	0	0.00	12	28.28	28.30	-12	6,792	-0.18%
2020/08/27	22	28.10	17	27.56	27.40	5	6,824	0.07%
2020/08/26	11	28.04	12	28.22	28.20	-1	6,834	-0.01%
2020/08/25	0	0.00	5	28.20	27.70	-5	6,822	-0.07%
2020/08/24	2	27.45	3	27.85	27.45	-1	6,819	-0.01%
2020/08/21	1	27.75	0	0.00	27.75	1	6,827	0.01%
2020/08/20	0	0.00	11	25.83	25.80	-11	6,782	-0.16%
2020/08/19	19	30.53	10	28.60	28.60	9	6,700	0.13%
2020/08/18	6	30.65	0	0.00	30.85	6	6,735	0.09%
2020/08/17	4	33.34	6	33.01	31.55	-2	6,751	-0.03%
2020/08/14	13	32.32	3	31.77	31.80	10	6,747	0.15%
2020/08/13	0	0.00	18	32.64	33.05	-18	6,606	-0.27%
2020/08/12	5	30.03	12	29.66	30.10	-7	6,279	-0.11%
2020/08/10	0	0.00	10	28.00	27.75	-10	6,268	-0.16%
2020/08/07	7	27.51	7	28.19	28.20	0	6,290	0.00%
2020/08/06	21	29.00	9	29.02	28.20	12	6,313	0.19%
2020/08/05	8	29.18	0	0.00	29.15	8	6,412	0.12%
2020/08/04	6	28.98	2	28.35	28.85	4	6,458	0.06%
2020/08/03	1	28.00	1	28.60	28.20	0	6,424	0.00%
2020/07/31	0	0.00	8	28.31	28.35	-8	6,419	-0.12%
2020/07/30	5	27.50	1	27.75	27.75	4	6,375	0.06%
2020/07/29	8	27.03	4	27.01	27.30	4	6,357	0.06%
2020/07/28	13	28.40	14	26.80	26.60	-1	6,282	-0.02%
2020/07/27	22	31.73	3	28.85	28.85	19	6,184	0.31%
2020/07/24	27	31.78	86	32.84	31.80	-59	6,070	-0.97%
2020/07/23	10	31.40	1	30.75	31.20	9	5,660	0.16%
2020/07/22	22	32.06	11	31.98	31.75	11	5,608	0.20%
2020/07/21	2	31.00	43	30.93	31.75	-41	5,490	-0.75%
2020/07/20	1	28.50	2	29.60	30.20	-1	5,490	-0.02%
2020/07/17	4	29.66	0	0.00	29.25	4	5,456	0.07%
2020/07/16	2	29.10	1	30.55	30.55	1	5,427	0.02%
2020/07/15	12	29.65	0	0.00	29.55	12	5,381	0.22%
2020/07/14	44	31.17	5	31.00	30.75	39	5,345	0.73%
2020/07/13	5	30.65	0	0.00	31.50	5	5,304	0.09%
2020/07/10	8	31.85	1	31.50	31.50	7	5,255	0.13%
2020/07/09	43	34.22	30	34.76	34.00	13	5,149	0.25%
2020/07/08	42	34.18	36	34.80	35.25	6	5,049	0.12%
2020/07/07	38	36.04	28	36.75	35.35	10	4,966	0.20%
2020/07/06	12	34.50	3	34.63	35.30	9	4,304	0.21%
2020/07/03	142	31.49	148	31.78	32.10	-6	4,067	-0.15%	大買/大賣/
2020/07/02	10	28.54	8	28.22	29.20	2	3,614	0.06%
2020/07/01	1	26.05	6	26.13	26.55	-5	3,275	-0.15%
2020/06/30	1	24.00	3	24.52	24.25	-2	2,928	-0.07%
2020/06/29	1	22.95	11	23.41	22.95	-10	2,782	-0.36%
2020/06/24	1	23.30	0	0.00	23.30	1	2,747	0.04%
2020/06/22	12	23.58	20	23.20	23.45	-8	2,670	-0.30%
2020/06/19	6	23.02	21	23.85	24.35	-15	2,548	-0.59%
2020/06/18	1	22.00	0	0.00	22.15	1	2,359	0.04%
2020/06/15	20	22.06	0	0.00	21.30	20	2,314	0.86%
2020/06/12	1	21.10	0	0.00	21.10	1	2,282	0.04%
2020/06/10	1	22.35	0	0.00	22.35	1	2,333	0.04%
2020/06/09	4	22.79	4	22.35	22.05	0	2,337	0.00%
2020/05/22	0	0.00	1	23.60	23.50	-1	1,933	-0.05%
2020/05/21	3	23.30	0	0.00	23.90	3	1,837	0.16%
2020/05/15	1	22.00	1	21.90	22.45	0	1,652	0.00%
2020/05/14	0	0.00	2	23.15	22.50	-2	1,597	-0.13%
2020/05/12	2	23.10	3	22.73	23.80	-1	1,517	-0.07%
2020/05/11	1	22.10	0	0.00	22.40	1	1,391	0.07%
2020/04/29	2	18.50	0	0.00	18.90	2	1,251	0.16%
2020/04/28	0	0.00	2	17.10	17.45	-2	1,228	-0.16%
2020/04/24	26	16.10	25	16.50	16.10	1	1,224	0.08%
2020/04/23	1	16.55	0	0.00	16.60	1	1,194	0.08%
2020/04/09	0	0.00	2	14.43	14.80	-2	1,574	-0.13%
2020/04/08	2	14.28	0	0.00	14.45	2	1,647	0.12%
2020/04/07	0	0.00	1	13.05	13.15	-1	1,951	-0.05%
2020/04/01	1	12.25	0	0.00	12.30	1	1,989	0.05%
2020/03/17	0	0.00	1	12.70	12.65	-1	2,135	-0.05%
2020/03/16	0	0.00	3	14.05	14.05	-3	2,185	-0.14%
2020/03/11	0	0.00	1	19.10	19.20	-1	2,086	-0.05%
2020/02/27	0	0.00	3	20.10	19.70	-3	2,111	-0.14%
2020/02/19	1	21.35	0	0.00	21.35	1	2,210	0.05%
2020/02/17	1	21.10	0	0.00	20.95	1	2,210	0.05%
2020/02/13	3	21.75	0	0.00	21.10	3	2,263	0.13%
2020/02/03	0	0.00	2	19.83	19.70	-2	2,565	-0.08%
2020/01/30	0	0.00	3	22.70	22.35	-3	2,811	-0.11%
2020/01/15	3	25.40	0	0.00	25.35	3	3,060	0.10%
2020/01/14	3	25.42	1	25.70	25.65	2	3,036	0.07%
2020/01/06	1	25.60	0	0.00	25.50	1	2,817	0.04%
2020/01/03	10	25.65	0	0.00	25.05	10	2,734	0.37%
2020/01/02	2	25.45	2	25.70	25.75	0	2,654	0.00%
2019/12/31	4	25.45	11	24.98	25.55	-7	2,553	-0.27%
2019/12/30	2	24.08	0	0.00	23.90	2	2,237	0.09%
2019/12/27	2	23.60	0	0.00	23.50	2	2,207	0.09%
2019/12/25	1	23.60	1	23.35	23.60	0	2,248	0.00%
2019/12/24	4	23.49	1	24.05	23.25	3	2,250	0.13%
2019/12/20	1.6	23.43	0	0.00	23.35	1.6	2,311	0.07%
2019/12/19	0	0.00	11	23.69	23.40	-11	2,438	-0.45%
2019/12/18	0	0.00	2	23.23	23.05	-2	2,398	-0.08%
2019/11/28	0	0.00	1	24.35	24.20	-1	2,190	-0.05%
2019/11/13	0	0.00	1	25.20	25.10	-1	2,016	-0.05%
2019/11/06	1	25.95	10	26.10	25.15	-9	1,866	-0.48%
2019/11/04	0	0.00	1	28.55	27.60	-1	1,767	-0.06%
2019/11/01	1	27.30	1	27.40	27.45	0	1,654	0.00%
2019/10/31	0	0.00	1	25.85	25.60	-1	1,565	-0.06%
2019/10/30	0	0.00	2	26.23	26.40	-2	1,532	-0.13%
2019/10/29	53	25.92	49	26.25	25.85	4	1,464	0.27%
2019/10/28	3	24.75	5	24.93	25.95	-2	1,234	-0.16%
2019/10/25	3	23.48	5	23.62	23.60	-2	1,054	-0.19%
2019/10/23	4	22.60	0	0.00	22.30	4	939	0.43%
2019/10/22	0	0.00	2	23.10	22.55	-2	940	-0.21%
2019/10/18	2	22.65	0	0.00	22.60	2	947	0.21%
2019/10/17	0	0.00	10	23.00	23.10	-10	928	-1.08%
2019/10/07	0	0.00	6	22.60	21.75	-6	845	-0.71%
2019/10/04	2	22.68	2	22.35	22.55	0	854	0.00%
2019/10/02	2	22.50	0	0.00	22.60	2	843	0.24%
2019/10/01	0	0.00	2	21.75	21.65	-2	835	-0.24%
2019/09/26	2	22.35	0	0.00	22.30	2	833	0.24%
2019/09/25	10	22.40	0	22.30	22.30	10	787	1.27%
2019/09/24	2	22.75	5	22.70	22.75	-3	705	-0.43%
2019/09/17	0	0.00	0	20.05	20.05	0	586	0.00%
2019/09/03	2	21.45	0	0.00	21.10	2	674	0.30%
2019/08/22	2	21.00	0	0.00	21.25	2	619	0.32%
2019/08/16	0	0.00	2	19.75	19.80	-2	589	-0.34%
2019/07/15	0	0.00	1	22.40	22.40	-1	576	-0.17%
2019/07/09	0	0.00	7	22.12	22.00	-7	611	-1.15%
2019/07/08	8	22.51	0	0.00	22.25	8	614	1.30%
2019/07/05	1	22.70	0	0.00	22.70	1	606	0.16%
2019/07/01	0	0.00	3	21.20	21.25	-3	584	-0.51%
2019/06/14	3	21.70	1	21.75	21.75	2	698	0.29%
2019/05/31	0	0.00	4	19.60	19.70	-4	828	-0.48%
2019/04/24	10	24.95	0	0.00	24.00	10	1,431	0.70%
2019/04/17	8	25.56	5	26.00	25.50	3	1,496	0.20%
2019/04/16	6	25.71	14	26.00	25.80	-8	1,506	-0.53%
2019/04/15	10	26.25	0	0.00	25.40	10	1,551	0.64%
2019/04/02	0	0.00	4	26.30	26.65	-4	1,675	-0.24%
2019/04/01	0	0.00	10	26.50	26.25	-10	1,715	-0.58%
2019/03/28	4	25.93	0	0.00	26.15	4	1,694	0.24%
2019/03/27	0	0.00	3	25.95	25.85	-3	1,688	-0.18%
2019/03/26	5	25.50	0	0.00	25.00	5	1,669	0.30%
2019/03/22	2	26.65	1	27.20	26.50	1	1,647	0.06%
2019/03/21	1	28.20	3	28.80	27.65	-2	1,621	-0.12%
2019/03/20	5	27.80	0	0.00	27.70	5	1,599	0.31%
2019/03/18	1	28.15	1	28.25	27.80	0	1,586	0.00%
2019/03/15	0	0.00	1	27.15	27.20	-1	1,573	-0.06%
2019/03/14	1	27.80	0	0.00	27.15	1	1,600	0.06%
2019/03/13	1	27.20	1	27.35	27.45	0	1,604	0.00%
2019/03/06	2	27.28	0	0.00	27.65	2	1,588	0.13%
2019/03/05	10	27.55	10	27.85	27.45	0	1,581	0.00%
2019/02/26	6	27.85	10	28.57	28.10	-4	1,509	-0.27%
2019/02/25	3	28.12	1	28.70	28.50	2	1,456	0.14%
2019/02/22	1	27.40	0	0.00	27.15	1	1,379	0.07%
2019/02/21	5	26.79	16.3	26.81	27.15	-11.3	1,278	-0.88%
2019/02/20	2	24.60	10	24.70	24.95	-8	1,096	-0.73%
2019/01/28	6	23.15	6	23.05	22.60	0	1,031	0.00%
2019/01/18	1	22.00	0	0.00	21.85	1	1,009	0.10%
2019/01/15	3	22.85	3	22.95	22.70	0	1,001	0.00%
2019/01/14	1	22.20	1	22.25	22.25	0	986	0.00%
2019/01/11	2	23.00	3	22.65	22.65	-1	980	-0.10%
2019/01/09	10	23.30	0	0.00	22.90	10	942	1.06%
2019/01/07	2	24.23	5	24.10	23.90	-3	880	-0.34%
2019/01/04	0	0.00	1	23.40	23.00	-1	827	-0.12%
2019/01/03	5	23.25	5	23.45	23.00	0	812	0.00%
2019/01/02	7	23.66	2	23.60	23.55	5	771	0.65%
2018/12/26	0	0.00	4	21.40	21.10	-4	679	-0.59%
2018/12/25	2	21.90	0	0.00	21.80	2	670	0.30%
2018/12/24	0	0.00	1	21.00	22.15	-1	633	-0.16%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/13	0	0.00	5	22.10	21.75	-5	577	-0.87%
2018/12/10	5	20.60	7	21.46	20.45	-2	536	-0.37%
2018/12/07	3	20.65	7	21.15	21.10	-4	496	-0.81%
2018/12/06	7	19.97	0	0.00	19.45	7	466	1.50%
2018/12/05	2	21.30	4	22.18	21.40	-2	454	-0.44%
2018/12/04	1	21.50	0	0.00	21.50	1	409	0.24%
2018/11/28	0	0.00	5	19.25	19.30	-5	370	-1.35%
2018/11/09	10	18.33	5	18.80	18.15	5	377	1.33%
2018/10/11	3	17.30	1	17.30	17.30	2	391	0.51%
2018/10/04	0	0.00	9	20.15	20.10	-9	388	-2.32%
2018/09/11	0	0.00	2	20.00	19.95	-2	654	-0.31%
2018/08/17	2	22.35	0	0.00	22.20	2	1,343	0.15%
2018/08/14	1	22.80	0	0.00	23.30	1	1,345	0.07%
2018/08/13	10	22.90	0	0.00	22.70	10	1,351	0.74%
2018/08/07	1	24.60	0	0.00	24.55	1	1,342	0.07%
2018/08/03	1	25.85	1	25.50	25.50	0	1,340	0.00%
2018/07/23	2	26.05	1	25.55	25.60	1	1,382	0.07%
2018/07/20	0	0.00	1	26.70	26.55	-1	1,380	-0.07%
2018/07/18	20	27.55	21	27.86	26.40	-1	1,374	-0.07%
2018/07/13	6	26.19	5	26.36	25.85	1	1,324	0.08%
2018/07/04	1	26.20	0	0.00	26.45	1	1,347	0.07%
2018/07/03	4	26.56	3	26.48	26.25	1	1,343	0.07%
2018/07/02	1	27.50	10	29.24	27.50	-9	1,337	-0.67%
2018/06/29	0	0.00	4	27.69	28.20	-4	1,264	-0.32%
2018/06/27	2	25.83	1	26.00	25.70	1	1,234	0.08%
2018/06/22	1	26.50	0	0.00	26.75	1	1,383	0.07%
2018/06/21	1	26.50	0	0.00	26.45	1	1,377	0.07%
2018/06/20	1	27.30	0	0.00	26.80	1	1,375	0.07%
2018/06/19	1	28.55	0	0.00	28.10	1	1,370	0.07%
2018/06/15	0	0.00	10	29.30	29.35	-10	1,359	-0.74%
2018/06/14	2	29.48	0	0.00	29.25	2	1,349	0.15%
2018/06/13	6	30.17	0	0.00	29.65	6	1,335	0.45%
2018/06/12	3	31.37	5	31.88	30.60	-2	1,302	-0.15%
2018/06/08	0	0.00	9	31.14	30.70	-9	1,223	-0.74%
2018/06/07	2	29.85	0	0.00	29.45	2	1,097	0.18%
2018/06/06	0	0.00	1	30.50	30.10	-1	1,089	-0.09%
2018/06/05	8	30.16	1	30.60	29.50	7	1,049	0.67%
2018/06/04	21	30.39	23	30.31	30.60	-2	993	-0.20%
2018/06/01	0	0.00	3	28.02	28.05	-3	854	-0.35%
2018/05/31	2	25.70	0	0.00	25.50	2	804	0.25%
2018/05/30	2	25.98	0	0.00	25.80	2	799	0.25%
2018/05/29	1	26.35	1	27.25	26.85	0	792	0.00%
2018/05/25	4	24.55	0	0.00	24.60	4	740	0.54%
2018/05/23	4	24.38	0	0.00	24.25	4	752	0.53%
2018/05/21	4	24.00	0	0.00	24.80	4	765	0.52%
2018/05/16	5	23.71	0	0.00	23.60	5	778	0.64%
2018/05/15	8	23.70	0	0.00	23.65	8	788	1.02%
2018/05/14	4	23.98	0	0.00	23.95	4	819	0.49%
2018/05/02	1	23.95	0	0.00	23.70	1	1,020	0.10%
2018/04/27	0	0.00	34	23.58	23.70	-34	1,038	-3.27%
2018/04/23	1	27.25	0	0.00	27.40	1	1,028	0.10%
2018/04/17	2	26.80	0	0.00	26.75	2	1,084	0.18%
2018/04/16	1	28.05	0	0.00	27.90	1	1,081	0.09%
2018/04/11	0	0.00	1	28.95	29.10	-1	1,103	-0.09%
2018/04/02	1	28.35	0	0.00	28.35	1	1,130	0.09%
2018/03/30	2	29.60	1	30.30	29.25	1	1,161	0.09%
2018/03/28	6	30.60	2	30.83	30.80	4	1,362	0.29%
2018/03/27	0	0.00	6.1	30.44	30.55	-6.1	1,417	-0.43%
2018/03/22	0.3	28.95	3	29.47	28.95	-2.7	1,480	-0.19%
2018/03/14	0	0.00	1	29.95	29.30	-1	1,665	-0.06%
2018/03/09	1	29.85	0	0.00	29.80	1	1,887	0.05%
2018/02/09	2	28.80	0	0.00	28.85	2	2,928	0.07%
2018/02/08	5	31.00	0	0.00	31.10	5	2,912	0.17%
2018/02/07	0	0.00	5.1	31.93	30.70	-5.1	2,908	-0.18%
2018/02/06	10	30.75	5	30.65	30.65	5	2,903	0.17%
2018/02/02	1	35.00	0	0.00	34.90	1	2,883	0.03%
2018/01/31	0	0.00	1	36.05	36.60	-1	2,849	-0.04%
2018/01/30	2	35.30	0	0.00	35.35	2	2,811	0.07%
2018/01/29	0	0.00	3	35.65	35.70	-3	2,777	-0.11%
2018/01/26	1	35.40	1	35.40	35.15	0	2,757	0.00%
2018/01/24	0	0.00	10	33.43	34.10	-10	2,698	-0.37%
2018/01/19	0	0.00	10	33.17	33.05	-10	2,689	-0.37%
2018/01/11	3	31.53	0	0.00	33.65	3	2,656	0.11%
2018/01/10	0	0.00	5	32.65	32.65	-5	2,618	-0.19%
2018/01/04	10	34.80	0	0.00	35.10	10	2,596	0.39%
2018/01/03	0	0.00	1	34.80	34.15	-1	2,574	-0.04%
2018/01/02	2	34.80	0	0.00	34.80	2	2,556	0.08%