華星光 (4979)-兆豐-城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
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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-城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

兆豐-城中券商分點個股進出
兆豐-城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
2024/11/21	10	151.70	12	151.25	153.00	-2	19,420	-0.01%
2024/11/20	7	148.00	8	148.75	148.00	-1	19,356	-0.01%
2024/11/19	7	145.14	8	145.44	147.50	-1	19,472	-0.01%
2024/11/18	3	142.33	3	142.67	141.00	0	19,553	0.00%
2024/11/15	13.8	146.19	7	145.86	146.00	6.8	19,574	0.03%
2024/11/14	29	154.69	30.2	154.04	152.00	-1.2	19,410	-0.01%
2024/11/13	8.2	153.63	1	152.50	149.50	7.2	19,192	0.04%
2024/11/12	2	158.00	3	155.67	157.50	-1	18,911	-0.01%
2024/11/11	5.2	160.40	5.1	159.02	157.50	0.1	18,964	0.00%
2024/11/08	20.1	158.90	42.1	156.84	159.00	-22	18,684	-0.12%
2024/11/07	13.1	152.59	9	152.33	150.00	4.1	18,117	0.02%
2024/11/06	24	149.67	6	150.25	151.50	18	17,935	0.10%
2024/11/05	8	148.19	8.1	148.55	147.00	-0.1	17,804	0.00%
2024/11/04	7.1	143.47	8.1	144.01	147.50	-1	17,688	-0.01%
2024/11/01	8	140.06	8	140.88	142.50	0	17,533	0.00%
2024/10/30	6	139.33	5	139.80	139.50	1	17,470	0.01%
2024/10/29	13	139.38	12.5	139.16	141.00	0.5	17,387	0.00%
2024/10/28	9	140.50	12	140.83	142.50	-3	17,240	-0.02%
2024/10/25	4	142.63	5	144.10	142.00	-1	17,127	-0.01%
2024/10/24	5	144.30	10	146.50	143.00	-5	17,102	-0.03%
2024/10/23	10	148.85	11	147.91	151.00	-1	16,932	-0.01%
2024/10/22	12	148.29	3	147.67	145.50	9	16,736	0.05%
2024/10/21	7	145.93	3	144.50	143.50	4	16,512	0.02%
2024/10/18	9.2	147.54	3	154.17	145.00	6.2	16,332	0.04%
2024/10/17	8.5	155.12	2	153.50	154.00	6.5	15,905	0.04%
2024/10/16	1	153.50	0	0.00	154.50	1	15,738	0.01%
2024/10/15	22.1	161.67	22	162.39	156.50	0.1	15,472	0.00%
2024/10/14	14	157.18	13	155.58	158.00	1	14,676	0.01%
2024/10/11	2	155.75	22	158.75	154.00	-20	14,277	-0.14%
2024/10/09	20	159.48	11.1	156.34	154.00	9	13,921	0.06%
2024/10/08	17.3	152.95	18	154.89	151.50	-0.7	13,472	-0.01%
2024/10/07	21.1	158.90	10.1	158.55	156.00	11	13,112	0.08%
2024/10/04	13.1	155.61	27	157.22	155.00	-14	12,652	-0.11%
2024/10/01	31	152.16	11.2	150.63	154.50	19.8	12,026	0.16%
2024/09/30	4	143.25	5	143.30	144.50	-1	11,235	-0.01%
2024/09/27	16	151.03	54	150.67	142.00	-38	11,001	-0.35%
2024/09/26	5	145.10	28	148.27	150.00	-23	9,963	-0.23%
2024/09/25	9	146.33	8	145.81	142.00	1	9,515	0.01%
2024/09/24	3	142.83	3	143.50	141.50	0	9,069	0.00%
2024/09/23	39	147.56	12	147.71	141.00	27	8,767	0.31%
2024/09/20	3	142.00	5	144.70	141.50	-2	8,212	-0.02%
2024/09/19	13	142.38	17	138.65	144.50	-4	7,931	-0.05%
2024/09/18	12	135.92	11	134.55	135.50	1	7,478	0.01%
2024/09/13	34.2	131.79	9	131.83	132.50	25.2	6,859	0.37%
2024/09/12	10	123.20	18	126.06	129.00	-8	6,422	-0.12%
2024/09/11	3	120.83	3	119.33	117.50	0	6,146	0.00%
2024/09/10	9	120.44	21	119.02	117.50	-12	5,789	-0.21%
2024/09/09	6	113.50	2	109.25	113.50	4	5,352	0.07%
2024/09/06	2	105.75	2	106.75	103.50	0	5,273	0.00%
2024/09/05	7	110.14	7	108.29	106.00	0	5,440	0.00%
2024/09/04	5	108.70	8	107.19	106.00	-3	5,549	-0.05%
2024/09/03	3	114.17	1	114.50	110.50	2	5,539	0.04%
2024/09/02	6	115.75	4	116.63	116.00	2	5,551	0.04%
2024/08/30	2	113.50	5	114.20	116.50	-3	5,469	-0.05%
2024/08/29	5	115.00	5	115.60	115.00	0	5,358	0.00%
2024/08/28	5	114.20	8	115.13	115.00	-3	5,370	-0.06%
2024/08/27	4	111.75	0	0.00	111.50	4	5,390	0.07%
2024/08/26	5	113.50	1	116.50	111.00	4	5,345	0.07%
2024/08/23	7	115.50	4	115.50	115.00	3	5,424	0.06%
2024/08/22	2	114.75	1	116.50	114.00	1	5,471	0.02%
2024/08/21	8	113.50	7	114.86	114.00	1	5,659	0.02%
2024/08/20	2	114.25	4	113.63	111.50	-2	5,825	-0.03%
2024/08/19	6	108.92	6	109.75	112.00	0	6,035	0.00%
2024/08/16	0	0.00	1	101.50	102.00	-1	6,072	-0.02%
2024/08/14	1	99.50	3	100.00	97.30	-2	5,952	-0.03%
2024/08/13	14	97.71	10	97.40	96.90	4	5,883	0.07%
2024/08/12	0	0.00	1	100.00	100.00	-1	5,681	-0.02%
2024/08/09	1	96.00	0	0.00	91.00	1	5,620	0.02%
2024/08/08	2	94.35	3	91.47	93.00	-1	5,500	-0.02%
2024/08/07	1	89.70	0	0.00	89.70	1	5,447	0.02%
2024/08/06	0	0.00	3	87.00	81.60	-3	5,423	-0.06%
2024/08/05	0	0.00	7	89.59	89.40	-7	5,460	-0.13%
2024/08/01	0	0.00	1	107.00	105.50	-1	5,542	-0.02%
2024/07/31	1	106.00	0	0.00	104.00	1	5,560	0.02%
2024/07/29	0	0.00	5	103.00	103.00	-5	5,518	-0.09%
2024/07/26	3	108.00	0	0.00	108.50	3	5,504	0.05%
2024/07/23	0	0.00	2	117.00	113.00	-2	5,525	-0.04%
2024/07/22	3	118.00	0	0.00	116.00	3	5,528	0.05%
2024/07/18	1	129.50	0	0.00	128.00	1	5,522	0.02%
2024/07/16	1	127.50	0	0.00	127.50	1	5,463	0.02%
2024/07/12	0	0.00	2	129.00	128.50	-2	5,616	-0.04%
2024/07/10	2	134.00	0	0.00	132.50	2	5,736	0.03%
2024/07/08	1	126.00	0	0.00	125.50	1	5,582	0.02%
2024/07/05	1	128.50	0	0.00	128.50	1	5,590	0.02%
2024/07/04	0	0.00	20	126.00	124.00	-20	5,609	-0.36%
2024/07/03	0	0.00	3	127.00	125.50	-3	5,588	-0.05%
2024/07/01	0	0.00	1	128.50	126.50	-1	5,585	-0.02%
2024/06/28	3	126.50	2	126.50	126.50	1	5,609	0.02%
2024/06/26	1	127.00	0	0.00	125.50	1	5,675	0.02%
2024/06/25	1	125.50	1	125.00	126.00	0	5,709	0.00%
2024/06/24	14	126.89	12	127.50	126.50	2	5,848	0.03%
2024/06/21	2	137.00	1	139.00	136.00	1	5,955	0.02%
2024/06/20	1	138.00	1	136.50	138.50	0	5,966	0.00%
2024/06/19	3	135.00	0	0.00	135.50	3	5,941	0.05%
2024/06/17	1	140.00	0	0.00	139.50	1	5,849	0.02%
2024/06/14	15	144.67	0	0.00	142.50	15	5,803	0.26%
2024/06/12	4	145.50	6	145.42	145.00	-2	5,682	-0.04%
2024/06/11	3	143.67	2	143.50	141.00	1	5,536	0.02%
2024/06/07	0	0.00	1	138.50	136.00	-1	5,495	-0.02%
2024/06/05	1	137.00	0	0.00	133.50	1	5,504	0.02%
2024/06/04	4	136.75	3	136.67	136.00	1	5,653	0.02%
2024/06/03	5	138.10	11	139.91	139.00	-6	5,778	-0.10%
2024/05/31	8	136.13	1	132.00	131.50	7	5,711	0.12%
2024/05/29	1	147.50	11	145.64	145.50	-10	5,749	-0.17%
2024/05/28	7	149.43	8	149.38	148.00	-1	5,636	-0.02%
2024/05/27	11	148.73	22	148.14	149.00	-11	5,556	-0.20%
2024/05/24	13	140.27	10	141.90	139.50	3	5,604	0.05%
2024/05/23	5	140.30	21	139.45	143.50	-16	5,415	-0.30%
2024/05/22	6	130.08	3.3	129.38	130.50	2.7	5,258	0.05%
2024/05/16	4	123.25	4	122.50	120.00	0	6,280	0.00%
2024/05/15	6	122.00	6	122.75	123.00	0	6,356	0.00%
2024/05/14	2	123.00	2	124.00	122.00	0	6,451	0.00%
2024/05/13	4	120.00	4	121.25	121.50	0	6,478	0.00%
2024/05/09	15	125.70	15	128.00	124.00	0	6,567	0.00%
2024/05/08	2	123.50	6	123.67	125.50	-4	6,492	-0.06%
2024/05/07	6	119.83	4	121.00	118.00	2	6,433	0.03%
2024/05/03	0	0.00	2	119.00	120.00	-2	6,445	-0.03%
2024/04/30	10	120.70	5	121.40	121.50	5	6,500	0.08%
2024/04/29	2	120.00	7	119.57	120.00	-5	6,604	-0.08%
2024/04/26	2	117.00	2	119.00	115.00	0	6,617	0.00%
2024/04/25	8	115.75	7	117.00	114.00	1	6,690	0.01%
2024/04/24	1	114.50	1	115.50	115.00	0	6,937	0.00%
2024/04/22	2	114.03	1	112.00	111.00	1	7,104	0.01%
2024/04/19	4	118.38	3	119.67	118.00	1	7,153	0.01%
2024/04/18	11	120.14	14	118.25	122.00	-3	7,281	-0.04%
2024/04/17	0.1	113.00	1	118.00	118.50	-1	7,544	-0.01%
2024/04/15	0	0.00	5	119.50	119.50	-5	7,601	-0.07%
2024/04/12	2	127.00	2	128.00	126.50	0	7,661	0.00%
2024/04/11	4	129.50	5	131.00	126.50	-1	7,811	-0.01%
2024/04/10	7.2	128.76	13	127.77	131.00	-5.8	7,845	-0.07%
2024/04/09	4	125.00	0	0.00	123.00	4	7,839	0.05%
2024/04/03	2	127.50	0	0.00	127.00	2	8,132	0.02%
2024/04/02	4	129.25	5	129.50	130.50	-1	8,341	-0.01%
2024/04/01	3	123.83	18	124.83	129.00	-15	8,479	-0.18%
2024/03/29	1	123.00	0	0.00	124.00	1	8,603	0.01%
2024/03/27	16	122.88	21	124.07	120.50	-5	8,756	-0.06%
2024/03/26	183	133.52	18	133.50	130.00	165	8,752	1.89%	大買/鉅額交易
2024/03/25	2	143.00	6	142.17	144.00	-4	8,709	-0.05%
2024/03/22	2	138.00	3	138.67	139.00	-1	8,783	-0.01%
2024/03/21	12	140.04	8	138.63	138.00	4	8,806	0.05%
2024/03/20	4	142.75	0	0.00	141.00	4	8,816	0.05%
2024/03/19	3	148.00	3	149.50	147.00	0	8,862	0.00%
2024/03/14	5	150.50	5	151.40	147.50	0	9,831	0.00%
2024/03/13	6	159.75	5	161.20	151.50	1	10,057	0.01%
2024/03/12	6	153.50	8	154.38	154.50	-2	9,991	-0.02%
2024/03/08	15.1	149.40	13	148.54	148.50	2.1	10,127	0.02%
2024/03/07	36	158.35	26	165.17	155.00	10	10,062	0.10%
2024/03/06	6	159.67	13	159.73	158.00	-7	10,002	-0.07%
2024/03/05	15.2	163.49	15	164.33	162.00	0.2	10,160	0.00%
2024/03/04	31.2	166.18	71	163.68	164.50	-39.8	10,361	-0.38%
2024/02/29	3	156.83	7	155.86	156.00	-4	10,254	-0.04%
2024/02/27	42	159.20	25	169.18	157.00	17	10,264	0.17%
2024/02/26	24	168.96	56	168.84	169.00	-32	10,059	-0.32%
2024/02/23	81	165.31	47.1	167.13	165.00	33.9	9,991	0.34%
2024/02/22	8	163.06	7	162.79	162.50	1	10,087	0.01%
2024/02/21	0	0.00	8	166.75	164.50	-8	9,981	-0.08%
2024/02/20	15.1	161.14	70	161.64	161.00	-54.9	9,819	-0.56%
2024/02/19	12	153.42	17	155.24	155.00	-5	9,389	-0.05%
2024/02/16	1	151.00	13	151.54	151.00	-12	9,275	-0.13%
2024/02/15	6	149.08	33	149.56	149.50	-27	9,195	-0.29%
2024/02/05	7	145.50	5	145.40	144.50	2	9,111	0.02%
2024/02/02	13	149.04	20	147.50	145.00	-7	9,144	-0.08%
2024/01/31	4.4	143.53	4	144.63	144.00	0.4	9,189	0.00%
2024/01/30	9	143.61	30	144.50	143.50	-21	9,159	-0.23%
2024/01/25	1	140.50	0	0.00	140.00	1	9,200	0.01%
2024/01/24	5	145.60	3	145.33	143.00	2	9,279	0.02%
2024/01/23	0	0.00	6	146.83	145.50	-6	9,467	-0.06%
2024/01/19	8	139.06	0	0.00	139.00	8	9,717	0.08%
2024/01/18	14	142.32	2	143.00	138.50	12	9,821	0.12%
2024/01/17	1	156.00	0	0.00	150.00	1	9,799	0.01%
2024/01/15	1	153.50	1.2	152.17	151.00	-0.2	10,264	0.00%
2024/01/12	3.2	153.02	3	154.50	151.00	0.2	10,324	0.00%
2024/01/11	7	154.14	8	150.69	155.00	-1	10,410	-0.01%
2024/01/10	4	144.25	4	144.88	143.50	0	10,287	0.00%
2024/01/05	2	144.00	2	146.00	143.00	0	11,319	0.00%
2024/01/04	0	0.00	2	138.50	141.00	-2	11,466	-0.02%
2024/01/03	2	141.50	0	0.00	139.00	2	11,586	0.02%
2024/01/02	0	0.00	1	140.50	140.50	-1	11,620	-0.01%
2023/12/29	4	143.75	3	143.50	144.00	1	11,662	0.01%
2023/12/28	14	148.46	9	146.11	146.00	5	11,708	0.04%
2023/12/27	7	160.07	2	163.75	157.00	5	11,662	0.04%
2023/12/26	2	162.25	0.1	165.00	165.00	1.9	11,805	0.02%
2023/12/25	1	162.50	0	0.00	162.00	1	11,891	0.01%
2023/12/22	4	169.00	3	172.50	168.50	1	12,316	0.01%
2023/12/21	1	174.50	1.1	175.72	174.00	-0.1	12,485	0.00%
2023/12/20	2	171.50	3	172.67	172.50	-1	12,573	-0.01%
2023/12/19	0	0.00	1	165.00	167.00	-1	12,762	-0.01%
2023/12/18	2	163.00	0	0.00	161.00	2	13,028	0.02%
2023/12/15	1	164.00	0	0.00	163.00	1	13,440	0.01%
2023/12/14	2	167.25	1	165.50	166.50	1	14,011	0.01%
2023/12/13	0	0.00	1	166.50	165.50	-1	14,488	-0.01%
2023/12/12	11	172.23	10	173.00	169.50	1	14,375	0.01%
2023/12/11	11	183.59	9	184.44	178.50	2	14,695	0.01%
2023/12/08	3	178.17	3	176.83	177.50	0	14,104	0.00%
2023/12/07	4	170.50	2	173.50	172.00	2	13,825	0.01%
2023/12/06	5	173.00	6	172.50	172.00	-1	13,774	-0.01%
2023/12/04	3	171.67	1	170.00	170.50	2	13,532	0.01%
2023/12/01	5	171.10	1	171.00	171.00	4	13,401	0.03%
2023/11/30	3	172.33	6	172.08	174.00	-3	13,284	-0.02%
2023/11/29	1	172.00	6	167.50	167.00	-5	13,092	-0.04%
2023/11/28	1	159.50	6	157.50	158.00	-5	12,814	-0.04%
2023/11/24	17	162.47	0	0.00	161.00	17	12,997	0.13%
2023/11/22	36	166.86	6	166.42	165.50	30	13,298	0.23%
2023/11/21	3	173.00	3	166.17	170.00	0	13,415	0.00%
2023/11/20	0	0.00	2	160.00	158.50	-2	13,478	-0.01%
2023/11/17	16	160.66	11	162.64	160.00	5	13,757	0.04%
2023/11/15	8	174.19	32	175.95	171.00	-24	13,951	-0.17%
2023/11/14	17	174.06	17	173.06	176.50	0	13,895	0.00%
2023/11/13	15	168.67	8	171.13	174.00	7	13,897	0.05%
2023/11/10	14	171.14	7	171.36	172.00	7	13,881	0.05%
2023/11/09	7	171.57	2	178.00	181.50	5	13,838	0.04%
2023/11/08	0	0.00	1	185.00	185.00	-1	13,719	-0.01%
2023/11/07	2	175.00	3	177.83	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	40	172.00	176.00	-40	13,672	-0.29%
2023/11/03	0	0.00	3	171.00	168.50	-3	13,643	-0.02%
2023/11/02	5	167.00	2	166.50	168.00	3	13,617	0.02%
2023/11/01	1	166.50	3	162.83	166.00	-2	13,635	-0.01%
2023/10/31	6	157.17	6	158.50	153.50	0	13,517	0.00%
2023/10/30	0	0.00	8	159.25	160.00	-8	13,589	-0.06%
2023/10/27	6	156.25	12.1	155.66	156.00	-6.1	13,992	-0.04%
2023/10/26	6.1	154.57	4.1	155.38	152.50	2	14,340	0.01%
2023/10/25	7.1	153.65	5	155.50	152.50	2.1	14,533	0.01%
2023/10/24	23	159.00	15	159.47	158.00	8	14,860	0.05%
2023/10/23	1	153.00	1	151.50	154.00	0	14,338	0.00%
2023/10/20	0	0.00	1	152.00	152.50	-1	14,326	-0.01%
2023/10/19	7	154.36	4	153.75	155.50	3	14,217	0.02%
2023/10/17	11	156.05	8	157.25	152.50	3	13,801	0.02%
2023/10/16	13	155.85	12	156.54	156.50	1	13,476	0.01%
2023/10/13	19	158.63	23.1	159.38	151.50	-4.1	13,271	-0.03%
2023/10/12	5.1	149.06	5	148.40	153.00	0.1	12,622	0.00%
2023/10/11	0	0.00	1	143.00	139.50	-1	12,368	-0.01%
2023/10/05	2	140.50	12	141.29	138.50	-10	12,195	-0.08%
2023/10/04	12	140.13	5	141.10	141.50	7	12,040	0.06%
2023/10/03	3	140.00	1	136.50	137.00	2	12,275	0.02%
2023/10/02	5	139.40	3	139.67	138.00	2	12,863	0.02%
2023/09/28	6	143.00	7	143.65	143.00	-1	13,267	-0.01%
2023/09/27	8	140.82	6	141.92	144.00	2	13,517	0.02%
2023/09/26	1	134.00	31	137.11	134.50	-30	13,603	-0.22%
2023/09/25	3	130.00	19	129.45	133.00	-16	13,526	-0.12%
2023/09/22	38	130.96	23	129.43	133.00	15	13,849	0.11%
2023/09/21	21	125.26	16	126.41	125.50	5	14,184	0.04%
2023/09/20	11	129.59	2	130.00	131.00	9	14,044	0.06%
2023/09/19	7	132.86	10	134.30	128.00	-3	13,901	-0.02%
2023/09/18	4	145.50	16	146.69	142.00	-12	13,496	-0.09%
2023/09/15	1	157.50	0	0.00	157.50	1	13,461	0.01%
2023/09/14	93	177.72	16	177.66	175.00	77	13,913	0.55%
2023/09/13	0	0.00	1	173.00	175.00	-1	13,586	-0.01%
2023/09/07	6	165.92	0	0.00	163.50	6	15,290	0.04%
2023/09/04	0	0.00	2	168.00	168.00	-2	16,634	-0.01%
2023/08/31	0	0.00	2	160.50	156.50	-2	17,584	-0.01%
2023/08/30	5	157.50	6	158.25	157.00	-1	18,058	-0.01%
2023/08/29	5	155.80	8	157.38	160.00	-3	18,805	-0.02%
2023/08/28	5	145.50	3	148.83	150.00	2	19,221	0.01%
2023/08/25	19	162.16	7	160.43	157.00	12	19,358	0.06%
2023/08/24	16	173.50	3	174.00	174.00	13	19,910	0.07%
2023/08/23	7	168.14	6	167.83	166.00	1	20,112	0.00%
2023/08/22	7	169.50	7	169.14	160.00	0	20,234	0.00%
2023/08/21	5	163.00	5	166.70	167.00	0	19,873	0.00%
2023/08/18	6	162.42	17	168.18	159.00	-11	19,897	-0.06%
2023/08/17	7	170.93	0	0.00	173.50	7	20,017	0.03%
2023/08/16	7	161.71	4	160.00	167.00	3	20,088	0.01%
2023/08/15	6	155.00	9	158.44	158.50	-3	20,242	-0.01%
2023/08/14	6	144.00	4	142.50	146.50	2	20,277	0.01%
2023/08/11	7	138.71	2	139.75	141.00	5	20,308	0.02%
2023/08/10	3	145.00	3	133.50	133.50	0	20,358	0.00%
2023/08/09	3	146.00	3	151.33	148.00	0	20,442	0.00%
2023/08/08	2	145.50	3	150.00	148.00	-1	20,561	0.00%
2023/08/07	1	143.00	0	0.00	151.00	1	20,689	0.00%
2023/08/04	0	0.00	1	139.50	139.50	-1	20,914	0.00%
2023/08/02	7	160.79	11	161.18	155.00	-4	21,105	-0.02%
2023/08/01	10	177.35	2.1	172.64	172.00	7.9	20,906	0.04%
2023/07/31	7.1	190.35	7	191.86	179.00	0.1	20,525	0.00%
2023/07/28	2	195.00	1	197.00	198.50	1	20,047	0.00%
2023/07/27	13	179.00	24	181.13	180.50	-11	19,880	-0.06%
2023/07/26	17	179.44	7	181.14	179.00	10	19,433	0.05%
2023/07/25	1	193.00	1	193.00	177.00	0	19,656	0.00%
2023/07/24	1	185.50	1	180.50	187.00	0	19,780	0.00%
2023/07/21	1	174.00	1	172.50	177.50	0	19,954	0.00%
2023/07/20	0	0.00	1	162.00	169.50	-1	20,169	0.00%
2023/07/19	8	155.06	25	156.14	154.50	-17	20,258	-0.08%
2023/07/18	19	154.50	0	0.00	151.50	19	20,636	0.09%
2023/07/14	1	164.00	0	0.00	171.00	1	21,644	0.00%
2023/07/13	0	0.00	1	162.00	155.50	-1	21,909	0.00%
2023/07/12	1	145.00	3	141.83	149.00	-2	21,976	-0.01%
2023/07/11	1	143.50	0	0.00	140.00	1	22,120	0.00%
2023/07/10	3	139.50	4	142.50	135.50	-1	22,570	0.00%
2023/07/07	22	136.41	24	135.17	139.50	-2	22,534	-0.01%
2023/07/06	7	130.71	4	128.88	127.00	3	22,047	0.01%
2023/07/05	164	127.80	161	125.69	125.50	3	21,434	0.01%	大買/大賣/
2023/07/04	11	120.36	11	123.45	125.50	0	21,112	0.00%
2023/07/03	1	105.50	4	110.75	114.50	-3	20,806	-0.01%
2023/06/30	22	100.23	25	102.22	104.50	-3	20,712	-0.01%
2023/06/29	60	98.03	128	98.73	98.70	-68	20,341	-0.33%	大賣/
2023/06/28	108	91.66	37	96.51	97.90	71	19,893	0.36%	大買/
2023/06/27	1	86.00	4	88.60	89.00	-3	20,094	-0.01%
2023/06/26	2	89.60	0	0.00	90.10	2	19,866	0.01%
2023/06/21	12	91.21	12	90.69	92.20	0	19,708	0.00%
2023/06/20	43	88.81	43	89.34	88.60	0	19,208	0.00%
2023/06/19	2	88.50	2	89.95	90.70	0	18,768	0.00%
2023/06/16	22	89.86	19	90.22	92.10	3	18,565	0.02%
2023/06/15	4	82.35	13	83.86	84.80	-9	18,196	-0.05%
2023/06/14	3	82.90	1	82.90	84.30	2	18,049	0.01%
2023/06/13	19	82.43	24	81.85	79.40	-5	17,765	-0.03%
2023/06/12	1	76.20	16	76.44	76.50	-15	17,286	-0.09%
2023/06/09	15	74.79	3	74.23	76.40	12	16,832	0.07%
2023/06/08	3	69.63	8	69.28	69.50	-5	16,464	-0.03%
2023/06/07	159	67.15	166	69.40	70.40	-7	16,277	-0.04%	大買/大賣/
2023/06/06	2	64.40	3	64.87	65.50	-1	15,799	-0.01%
2023/06/05	73	66.07	81	66.51	65.00	-8	15,654	-0.05%
2023/06/02	49	64.21	41	64.06	64.00	8	15,416	0.05%
2023/06/01	10	59.77	24	59.99	63.30	-14	14,530	-0.10%
2023/05/31	53	58.60	41	58.68	57.60	12	13,933	0.09%
2023/05/30	20	57.78	39	57.14	57.40	-19	13,599	-0.14%
2023/05/29	36	54.95	37	55.95	56.50	-1	12,844	-0.01%
2023/05/26	16	50.12	70	50.47	51.40	-54	12,316	-0.44%
2023/05/25	2	47.53	3	47.43	47.05	-1	12,146	-0.01%
2023/05/24	2	48.13	1	48.25	47.65	1	12,510	0.01%
2023/05/23	2	47.88	6	47.81	47.65	-4	12,804	-0.03%
2023/05/19	11	46.85	17	46.94	46.70	-6	13,280	-0.05%
2023/05/18	4	45.20	2	45.23	45.20	2	13,342	0.01%
2023/05/17	1	44.25	1	44.25	44.85	0	13,401	0.00%
2023/05/16	2	44.70	1	43.90	43.90	1	13,521	0.01%
2023/05/15	2	43.45	24	43.25	43.45	-22	13,738	-0.16%
2023/05/12	11	44.93	6	45.08	44.70	5	14,432	0.03%
2023/05/11	9	45.77	6	45.42	45.10	3	14,491	0.02%
2023/05/10	16	47.79	3	47.77	47.50	13	14,739	0.09%
2023/05/09	14	52.24	3	51.77	50.10	11	14,593	0.08%
2023/05/08	1	52.30	4	52.50	52.30	-3	14,584	-0.02%
2023/05/05	4	50.90	0	0.00	51.10	4	14,625	0.03%
2023/05/04	5	52.70	6	53.10	52.70	-1	14,834	-0.01%
2023/05/03	1	52.50	6	52.50	52.70	-5	14,940	-0.03%
2023/05/02	1	51.70	4	52.23	52.00	-3	15,255	-0.02%
2023/04/28	3	49.88	3	50.72	50.80	0	15,519	0.00%
2023/04/27	1	49.20	0	0.00	49.30	1	15,715	0.01%
2023/04/26	33	48.29	8	48.66	49.10	25	15,602	0.16%
2023/04/25	7	48.74	11	48.52	47.55	-4	15,561	-0.03%
2023/04/24	18	51.49	1	51.80	50.80	17	15,651	0.11%
2023/04/21	19	54.11	25	52.47	51.00	-6	16,233	-0.04%
2023/04/20	16	58.48	4	57.83	56.10	12	15,952	0.08%
2023/04/19	17	61.17	26	61.32	60.00	-9	15,709	-0.06%
2023/04/18	1	58.20	2	59.20	59.20	-1	14,989	-0.01%
2023/04/17	4	54.48	5	53.80	53.90	-1	14,833	-0.01%
2023/04/14	5	52.90	0	0.00	52.70	5	14,809	0.03%
2023/04/13	21	54.66	51	53.79	53.10	-30	14,713	-0.20%
2023/04/12	43	53.63	25	53.00	52.50	18	14,240	0.13%
2023/04/11	11	51.52	11	52.78	52.20	0	13,914	0.00%
2023/04/07	8	50.93	36	50.98	50.80	-28	13,678	-0.20%
2023/04/06	65	52.33	5	53.02	51.90	60	13,603	0.44%
2023/03/31	40	51.19	2	51.60	51.50	38	13,485	0.28%
2023/03/30	5	50.76	16.1	51.03	50.70	-11.1	13,582	-0.08%
2023/03/29	4	50.11	3	50.17	51.10	1	13,391	0.01%
2023/03/28	6	50.03	5.1	50.61	48.50	0.9	13,112	0.01%
2023/03/27	0	0.00	1	48.35	48.05	-1	12,701	-0.01%
2023/03/24	0	0.00	1	47.60	47.50	-1	12,630	-0.01%
2023/03/22	0	0.00	2	46.35	46.35	-2	12,608	-0.02%
2023/03/21	1	46.25	0	0.00	45.45	1	12,623	0.01%
2023/03/20	4	45.10	3	45.73	45.80	1	12,591	0.01%
2023/03/17	5	43.40	9	42.87	43.10	-4	12,405	-0.03%
2023/03/16	5	44.36	0	0.00	44.15	5	12,317	0.04%
2023/03/14	11	46.95	1	47.20	47.00	10	12,440	0.08%
2023/03/13	3	47.13	7	47.44	47.10	-4	12,889	-0.03%
2023/03/10	5	48.68	1	50.90	48.20	4	14,009	0.03%
2023/03/09	3	51.27	4	51.63	50.60	-1	14,839	-0.01%
2023/03/08	28	52.00	32	51.61	51.80	-4	15,272	-0.03%
2023/03/07	5	50.86	25.1	50.89	50.90	-20.1	15,925	-0.13%
2023/03/06	10	49.17	81	48.94	49.10	-71	15,791	-0.45%
2023/03/03	10	48.85	0	0.00	48.25	10	15,673	0.06%
2023/03/02	1	48.25	0	0.00	48.20	1	15,631	0.01%
2023/03/01	1	47.95	0	0.00	47.35	1	15,591	0.01%
2023/02/23	5	47.55	3	48.27	48.00	2	15,656	0.01%
2023/02/22	14.1	48.77	16	49.83	48.70	-1.9	15,445	-0.01%
2023/02/21	11	54.69	6	54.88	54.10	5	15,113	0.03%
2023/02/20	17	52.51	17.1	53.05	55.00	-0.1	14,783	0.00%
2023/02/17	7	51.94	0	0.00	51.30	7	14,276	0.05%
2023/02/16	5	51.30	3	52.00	52.20	2	14,087	0.01%
2023/02/14	3	50.63	0	0.00	49.70	3	13,857	0.02%
2023/02/13	1	50.20	3	51.00	50.70	-2	13,710	-0.01%
2023/02/10	426	53.20	179.3	51.98	51.50	246.8	13,452	1.83%	大買/大賣/鉅額交易
2023/02/09	11	50.06	8	49.77	50.70	3	12,702	0.02%
2023/02/08	39	50.32	21	51.25	49.10	18	12,586	0.14%
2023/02/07	107	49.21	110	49.54	49.40	-3	12,211	-0.02%	大買/大賣/
2023/02/06	100	48.61	133	48.89	48.55	-33	12,110	-0.27%	大賣/
2023/02/03	41	48.19	20.1	49.17	47.65	21	11,964	0.18%
2023/02/02	148	49.60	200.1	49.84	49.60	-52.1	11,797	-0.44%	大買/大賣/
2023/02/01	10	48.78	0	0.00	48.40	10	11,384	0.09%
2023/01/31	149	49.24	204	49.52	49.40	-55	11,123	-0.49%	大買/大賣/
2023/01/30	12	47.19	9	47.43	48.85	3	10,565	0.03%
2023/01/17	214	44.16	275	43.30	44.45	-61	10,143	-0.60%	大買/大賣/
2023/01/16	10	41.85	32	42.29	42.10	-22	9,662	-0.23%
2023/01/13	51	41.50	0	0.00	42.00	51	9,590	0.53%
2023/01/12	4	42.15	52	42.50	42.50	-48	9,425	-0.51%
2023/01/11	6	43.23	10	42.99	42.30	-4	9,065	-0.04%
2023/01/06	1	39.70	0	0.00	39.50	1	8,114	0.01%
2023/01/05	0	0.00	10	40.60	39.60	-10	8,046	-0.12%
2023/01/04	14	42.19	1	41.85	41.65	13	7,904	0.16%
2022/12/30	0	0.00	0.3	40.20	39.80	-0.3	7,719	0.00%
2022/12/29	0	0.00	1	40.00	39.95	-1	7,708	-0.01%
2022/12/26	0	0.00	2	43.50	42.25	-2	7,521	-0.03%
2022/12/23	2	41.65	7	42.55	41.60	-5	7,400	-0.07%
2022/12/22	8	44.78	1	43.35	43.10	7	7,244	0.10%
2022/12/21	1.1	46.73	0	0.00	47.85	1.1	7,004	0.02%
2022/12/20	2.1	48.04	0	0.00	46.80	2.1	6,985	0.03%
2022/12/19	1.3	49.50	0	0.00	49.50	1.3	7,022	0.02%
2022/12/16	1.2	51.22	1	52.50	51.00	0.2	7,104	0.00%
2022/12/14	1	53.00	0	0.00	54.70	1	7,095	0.01%
2022/12/12	0.1	51.60	0	0.00	52.00	0.1	7,009	0.00%
2022/12/07	5	48.07	1	49.00	49.20	4	7,066	0.06%
2022/12/05	4	53.00	4	52.48	53.00	0	6,922	0.00%
2022/12/02	36	51.34	17	52.18	51.20	19	6,501	0.29%
2022/12/01	6	49.08	31.6	48.70	51.30	-25.6	5,283	-0.48%
2022/11/30	4	44.73	4.3	45.18	46.65	-0.3	4,347	-0.01%
2022/11/29	53	41.81	52.8	39.12	42.45	0.2	3,858	0.01%
2022/11/28	0	0.00	1.1	38.60	38.60	-1.1	3,050	-0.04%
2022/11/23	0	0.00	30	36.09	36.25	-30	2,940	-1.02%
2022/11/22	1	37.20	1	37.50	36.00	0	2,943	0.00%
2022/11/21	0	0.00	4.1	36.79	36.80	-4.1	2,890	-0.14%
2022/11/18	2	35.70	5.1	35.45	35.95	-3.1	2,836	-0.11%
2022/11/17	0	0.00	1	34.80	34.35	-1	2,771	-0.04%
2022/11/11	2	34.70	0	0.00	33.90	2	2,893	0.07%
2022/11/10	0	0.00	3	34.92	34.30	-3	2,877	-0.10%
2022/11/09	0	0.00	4	34.63	33.50	-4	2,864	-0.14%
2022/11/08	4	34.44	0	0.00	33.90	4	2,922	0.14%
2022/11/07	1.1	33.07	2	34.10	33.35	-0.9	2,959	-0.03%
2022/11/04	4	32.98	3	33.07	32.55	1	3,025	0.03%
2022/11/02	1	31.90	1	31.85	31.60	0	3,204	0.00%
2022/11/01	0.5	28.63	0	0.00	30.00	0.5	3,324	0.02%
2022/10/28	1	29.30	0	0.00	28.70	1	3,381	0.03%
2022/10/14	0.5	32.13	0	0.00	31.45	0.5	3,761	0.01%
2022/10/12	0	0.00	1	33.00	33.20	-1	3,764	-0.03%
2022/10/04	0	0.00	14	34.01	34.85	-14	4,130	-0.34%
2022/10/03	0	0.00	4	33.45	33.25	-4	4,175	-0.10%
2022/09/29	31	34.18	0.1	34.05	33.55	30.9	4,352	0.71%
2022/09/28	6.4	34.76	0	0.00	33.55	6.4	4,408	0.14%
2022/09/27	13.1	35.33	0	0.00	37.25	13.1	4,521	0.29%
2022/09/26	0	0.00	2	36.45	35.90	-2	4,622	-0.04%
2022/09/23	3.1	39.23	32	38.70	37.55	-28.9	4,669	-0.62%
2022/09/22	5	39.69	4.2	39.90	40.20	0.8	4,665	0.02%
2022/09/20	2	38.85	10	38.52	38.80	-8	4,621	-0.17%
2022/09/19	13.1	37.58	1	38.20	37.00	12.1	4,579	0.26%
2022/09/16	12.4	39.08	4	38.50	38.55	8.4	4,541	0.18%
2022/09/15	7	40.00	4	39.88	39.90	3	4,487	0.07%
2022/09/14	10	37.04	1	38.80	38.70	9	4,368	0.21%
2022/09/13	2	38.38	11	38.55	38.25	-9	4,320	-0.21%
2022/09/12	10	36.88	6	37.69	39.00	4	4,261	0.09%
2022/09/08	2	34.10	1.1	37.37	36.45	0.9	4,179	0.02%
2022/09/07	0	0.00	1	34.10	34.10	-1	4,083	-0.02%
2022/09/06	1.4	32.90	0	0.00	33.65	1.4	4,059	0.04%
2022/09/05	6.7	35.43	0	0.00	34.60	6.7	4,000	0.17%
2022/09/02	4	37.18	1	38.40	37.90	3	3,869	0.08%
2022/09/01	1	37.65	0	0.00	37.65	1	3,844	0.03%
2022/08/30	2	37.85	1	38.70	38.80	1	3,784	0.03%
2022/08/29	2	38.20	0	0.00	38.00	2	3,757	0.05%
2022/08/26	3	39.77	8	40.29	39.35	-5	3,727	-0.13%
2022/08/25	8	40.30	3	40.35	41.15	5	3,665	0.14%
2022/08/23	2	38.05	0	0.00	38.85	2	3,557	0.06%
2022/08/19	0.1	37.20	5.2	38.89	39.90	-5.1	3,461	-0.15%
2022/08/18	2	36.70	1	37.80	37.65	1	3,335	0.03%
2022/08/17	1	38.85	0	0.00	37.55	1	3,289	0.03%
2022/08/16	1.2	37.17	1.4	37.53	37.20	-0.2	3,242	0.00%
2022/08/15	3	37.63	2	37.00	38.00	1	3,211	0.03%
2022/08/12	2	35.80	4	36.88	36.05	-2	3,136	-0.06%
2022/08/11	0	0.00	2	36.55	36.05	-2	3,052	-0.07%
2022/08/10	3	35.83	4	34.80	35.00	-1	2,947	-0.03%
2022/08/09	3	32.30	7	32.76	35.05	-4	2,803	-0.14%
2022/08/08	1	32.80	70	33.62	33.70	-69	2,654	-2.60%
2022/08/05	0	0.00	2	30.65	30.65	-2	2,488	-0.08%
2022/08/03	3.3	27.26	39	27.26	26.60	-35.8	2,392	-1.49%
2022/08/02	1	28.35	3	29.23	28.50	-2	2,340	-0.09%
2022/08/01	11	29.13	0	0.00	29.00	11	2,309	0.48%
2022/07/29	15.2	29.56	2	29.90	30.05	13.2	2,279	0.58%
2022/07/27	3	28.60	3	29.07	29.15	0	2,179	0.00%
2022/07/26	26.6	29.16	2	29.55	29.45	24.6	2,130	1.15%
2022/07/25	0	0.00	5	30.40	30.40	-5	2,028	-0.25%
2022/07/21	3	27.25	1	27.95	28.10	2	1,903	0.11%
2022/07/20	0	0.00	3	28.00	27.10	-3	1,863	-0.16%
2022/07/19	6	27.31	0	0.00	27.50	6	1,835	0.33%
2022/07/18	0	0.00	2	27.50	28.00	-2	1,802	-0.11%
2022/07/15	4	25.95	0	0.00	26.25	4	1,754	0.23%
2022/07/14	0	0.00	1	26.55	28.15	-1	1,684	-0.06%
2022/07/13	0	0.00	3	28.43	29.50	-3	1,568	-0.19%
2022/07/12	0	0.00	1	28.60	29.00	-1	1,442	-0.07%
2022/07/11	0	0.00	1	27.30	27.00	-1	1,328	-0.08%
2022/07/08	2	27.05	4	28.00	27.00	-2	1,262	-0.16%
2022/07/07	5	25.43	0	0.00	25.85	5	1,126	0.44%
2022/07/06	0	0.00	3	25.15	23.50	-3	1,055	-0.28%
2022/07/05	0	0.00	1	25.75	25.85	-1	972	-0.10%
2022/07/04	0	0.00	25	24.82	25.85	-25	808	-3.09%
2022/07/01	2	23.20	14	23.64	23.50	-12	680	-1.76%
2022/04/11	3	18.48	2	18.50	18.40	1	276	0.36%
2022/03/08	0	0.00	2	16.75	16.75	-2	494	-0.40%
2022/01/05	0	0.00	1	19.20	18.85	-1	774	-0.13%
2021/12/29	1	19.95	0	0.00	19.85	1	691	0.14%
2021/12/10	1	18.95	1	18.70	18.70	0	614	0.00%
2021/12/08	1	19.05	1	19.20	19.15	0	521	0.00%
2021/10/28	0	0.00	2	17.85	17.90	-2	363	-0.55%
2021/10/27	3	17.60	1	17.70	17.70	2	363	0.55%
2021/10/22	0	0.00	3	16.80	16.75	-3	378	-0.79%
2021/09/08	0	0.00	15	17.40	16.85	-15	727	-2.06%
2021/07/30	0	0.00	1	19.40	19.10	-1	1,002	-0.10%
2021/07/23	9	20.30	9	20.91	20.35	0	974	0.00%
2021/07/16	0	0.00	1	19.90	19.55	-1	1,156	-0.09%
2021/07/13	0	0.00	1	19.40	19.40	-1	1,227	-0.08%
2021/07/08	0	0.00	1	19.25	19.10	-1	1,271	-0.08%
2021/07/05	0	0.00	1	19.75	19.45	-1	1,418	-0.07%
2021/07/02	1	18.75	1	18.90	18.80	0	1,425	0.00%
2021/07/01	3	18.95	2	19.13	18.85	1	1,437	0.07%
2021/06/30	5	18.90	0	0.00	18.85	5	1,457	0.34%
2021/06/29	1	18.80	1	19.25	18.75	0	1,577	0.00%
2021/06/15	0	0.00	5	19.50	19.45	-5	1,595	-0.31%
2021/06/11	5	19.00	0	0.00	18.90	5	1,602	0.31%
2021/05/07	0	0.00	1	21.05	21.40	-1	1,642	-0.06%
2021/05/04	33	20.70	0	0.00	20.45	33	1,627	2.03%
2021/05/03	15	22.18	0	0.00	21.80	15	1,607	0.93%
2021/04/27	0	0.00	11	23.91	24.20	-11	1,594	-0.69%
2021/04/23	1	22.80	0	0.00	23.10	1	1,457	0.07%
2021/04/22	20	23.40	0	0.00	22.95	20	1,422	1.41%
2021/04/21	8	23.41	5	24.20	24.25	3	1,399	0.21%
2021/04/09	0	0.00	6	25.08	25.95	-6	1,216	-0.49%
2021/04/08	1	25.70	3	25.30	25.50	-2	1,149	-0.17%
2021/04/07	5	24.95	0	0.00	25.20	5	1,139	0.44%
2021/04/06	0	0.00	1	25.55	25.25	-1	1,131	-0.09%
2021/04/01	5	25.60	10	25.03	25.25	-5	1,108	-0.45%
2021/03/30	0	0.00	1.3	23.58	23.50	-1.3	989	-0.13%
2021/03/26	2	22.90	1	23.30	23.30	1	979	0.10%
2021/03/25	0	0.00	9	23.58	23.35	-9	975	-0.92%
2021/03/24	5	23.75	0	0.00	23.75	5	979	0.51%
2021/03/23	1	23.95	0	0.00	23.90	1	971	0.10%
2021/03/22	1	24.20	0	0.00	24.60	1	968	0.10%
2021/03/19	7	24.25	0	0.00	24.40	7	967	0.72%
2021/03/11	0	0.00	1	24.25	23.75	-1	1,011	-0.10%
2021/03/10	0	0.00	5	24.50	24.50	-5	996	-0.50%
2021/02/22	0	0.00	2	24.43	24.65	-2	1,356	-0.15%
2021/02/03	0	0.00	1	22.95	22.10	-1	1,418	-0.07%
2021/02/02	0	0.00	4	22.05	22.30	-4	1,436	-0.28%
2021/01/26	0	0.00	0	22.90	22.20	0	1,626	0.00%
2021/01/21	0	0.00	10	22.29	21.65	-10	1,631	-0.61%
2021/01/15	1	24.50	0	0.00	23.70	1	1,616	0.06%
2021/01/13	0	0.00	3	25.28	25.00	-3	1,622	-0.18%
2021/01/12	1	24.80	0	0.00	25.15	1	1,635	0.06%
2021/01/08	3	25.52	0	0.00	25.40	3	1,676	0.18%
2020/12/31	5	27.00	0	0.00	26.95	5	1,715	0.29%
2020/12/10	2	27.25	0	0.00	27.10	2	2,064	0.10%
2020/12/09	5	27.85	5	27.85	27.80	0	2,183	0.00%
2020/12/07	3	28.10	0	0.00	28.15	3	2,292	0.13%
2020/12/03	5	30.30	6	30.77	29.30	-1	2,294	-0.04%
2020/12/02	2	27.95	2	28.25	28.35	0	2,111	0.00%
2020/11/27	2	28.80	2	28.85	28.80	0	2,428	0.00%
2020/11/24	0	0.00	9	28.98	28.15	-9	2,414	-0.37%
2020/11/23	1	28.35	0	0.00	28.50	1	2,420	0.04%
2020/11/20	2	28.38	3	28.73	28.70	-1	2,430	-0.04%
2020/11/17	2	28.15	3	27.85	28.15	-1	2,480	-0.04%
2020/11/09	1	27.25	2	27.55	27.10	-1	3,255	-0.03%
2020/11/06	3	26.93	0	0.00	26.35	3	3,287	0.09%
2020/10/30	2	25.05	0	0.00	25.00	2	3,336	0.06%
2020/10/19	0	0.00	2	27.18	26.50	-2	4,379	-0.05%
2020/10/13	1	26.00	0	0.00	26.00	1	4,610	0.02%
2020/10/12	5	26.42	0	0.00	26.15	5	4,650	0.11%
2020/10/08	20	27.89	20	27.67	27.30	0	4,665	0.00%
2020/09/28	0	0.00	1	27.00	26.90	-1	5,716	-0.02%
2020/09/25	2	26.08	0	0.00	26.25	2	5,952	0.03%
2020/09/24	11	27.66	0	0.00	27.35	11	6,373	0.17%
2020/09/23	2	28.60	2	28.35	28.25	0	6,663	0.00%
2020/09/22	3	27.93	70	28.11	28.25	-67	6,990	-0.96%
2020/09/21	5	29.55	0	0.00	29.10	5	7,095	0.07%
2020/09/18	8	30.26	15	29.90	29.80	-7	7,109	-0.10%
2020/09/17	10	30.38	1	29.95	29.95	9	7,144	0.13%
2020/09/16	19	30.13	1	30.15	29.90	18	7,134	0.25%
2020/09/15	23	31.73	3	31.45	30.65	20	7,208	0.28%
2020/09/14	35	31.52	10	31.33	30.70	25	7,299	0.34%
2020/09/11	2	30.08	1	30.30	30.25	1	7,170	0.01%
2020/09/10	19	29.87	23	30.40	29.80	-4	7,122	-0.06%
2020/09/09	14	29.22	23	29.60	29.30	-9	7,078	-0.13%
2020/09/07	11	30.14	1	29.45	28.85	10	7,080	0.14%
2020/09/04	15	29.79	12	30.48	29.95	3	7,055	0.04%
2020/09/03	9	30.33	7	30.51	30.10	2	7,016	0.03%
2020/09/02	7	30.34	8	30.31	31.10	-1	6,930	-0.01%
2020/09/01	1	28.25	17	28.36	28.30	-16	6,792	-0.24%
2020/08/31	1	27.95	1	27.95	27.95	0	6,787	0.00%
2020/08/28	1	27.45	1	27.55	27.45	0	6,820	0.00%
2020/08/27	6	27.58	0	0.00	27.40	6	6,824	0.09%
2020/08/26	10	28.00	1	28.25	28.20	9	6,834	0.13%
2020/08/25	3	28.30	13	28.05	27.70	-10	6,822	-0.15%
2020/08/21	24	27.72	34	27.28	27.75	-10	6,827	-0.15%
2020/08/20	28	26.74	16	26.58	25.80	12	6,782	0.18%
2020/08/19	25	29.67	1	30.85	28.60	24	6,700	0.36%
2020/08/18	8	31.21	2	31.70	30.85	6	6,735	0.09%
2020/08/17	6	32.73	9	33.21	31.55	-3	6,751	-0.04%
2020/08/14	9	32.13	2	32.03	31.80	7	6,747	0.10%
2020/08/13	9	32.51	39	32.47	33.05	-30	6,606	-0.45%
2020/08/12	0	0.00	4	28.45	30.10	-4	6,279	-0.06%
2020/08/11	3	27.20	1	26.80	27.40	2	6,228	0.03%
2020/08/06	0	0.00	2	28.30	28.20	-2	6,313	-0.03%
2020/08/05	5	29.29	21	29.16	29.15	-16	6,412	-0.25%
2020/08/04	15	29.03	2	29.03	28.85	13	6,458	0.20%
2020/08/03	10	28.61	45	28.02	28.20	-35	6,424	-0.54%
2020/07/31	3	28.43	2	28.38	28.35	1	6,419	0.02%
2020/07/30	1	27.55	1	27.90	27.75	0	6,375	0.00%
2020/07/29	0	0.00	18	26.60	27.30	-18	6,357	-0.28%
2020/07/28	40	26.93	3	27.47	26.60	37	6,282	0.59%
2020/07/27	32	31.31	8	31.05	28.85	24	6,184	0.39%
2020/07/24	257	34.15	284	33.42	31.80	-27	6,070	-0.44%	大買/大賣/
2020/07/23	25	31.14	10	31.77	31.20	15	5,660	0.26%
2020/07/22	9	31.92	7	32.46	31.75	2	5,608	0.04%
2020/07/21	3	30.93	0	0.00	31.75	3	5,490	0.05%
2020/07/20	0	0.00	20	28.11	30.20	-20	5,490	-0.36%
2020/07/17	5	30.00	2	29.95	29.25	3	5,456	0.05%
2020/07/16	4	30.38	1	29.55	30.55	3	5,427	0.06%
2020/07/14	32	31.52	2	31.20	30.75	30	5,345	0.56%
2020/07/13	11	31.17	0	0.00	31.50	11	5,304	0.21%
2020/07/10	5	30.85	5	31.55	31.50	0	5,255	0.00%
2020/07/09	0	0.00	3	35.25	34.00	-3	5,149	-0.06%
2020/07/08	6	35.12	5	35.05	35.25	1	5,049	0.02%
2020/07/07	42	35.96	15	35.45	35.35	27	4,966	0.54%
2020/07/06	0	0.00	21	35.12	35.30	-21	4,304	-0.49%
2020/07/03	21	31.69	1	32.05	32.10	20	4,067	0.49%
2020/07/02	13	27.77	20	29.00	29.20	-7	3,614	-0.19%
2020/07/01	7	26.19	29	25.76	26.55	-22	3,275	-0.67%
2020/06/30	6	24.48	12	24.55	24.25	-6	2,928	-0.20%
2020/06/23	5	22.90	1	23.80	23.05	4	2,692	0.15%
2020/06/22	12	23.39	10	24.00	23.45	2	2,670	0.07%
2020/06/19	0	0.00	1	24.15	24.35	-1	2,548	-0.04%
2020/06/15	5	22.10	5	21.75	21.30	0	2,314	0.00%
2020/06/12	5	20.55	0	0.00	21.10	5	2,282	0.22%
2020/06/08	1	22.85	0	0.00	22.65	1	2,335	0.04%
2020/06/04	5	24.00	0	0.00	23.85	5	2,291	0.22%
2020/06/01	0	0.00	1	23.65	23.55	-1	2,205	-0.05%
2020/05/28	0	0.00	1	24.00	23.25	-1	2,163	-0.05%
2020/05/27	15	24.56	23	24.58	24.45	-8	2,127	-0.38%
2020/05/26	6	24.73	1	24.50	24.40	5	2,088	0.24%
2020/05/25	3	24.18	7	25.07	24.75	-4	2,046	-0.20%
2020/05/22	9	24.09	2	24.20	23.50	7	1,933	0.36%
2020/05/21	0	0.00	12	23.71	23.90	-12	1,837	-0.65%
2020/05/20	1	22.05	0	0.00	21.75	1	1,726	0.06%
2020/05/18	5	21.50	0	0.00	20.95	5	1,723	0.29%
2020/05/15	6	22.08	0	0.00	22.45	6	1,652	0.36%
2020/05/12	4	23.08	5	23.74	23.80	-1	1,517	-0.07%
2020/05/11	1	22.20	11	22.38	22.40	-10	1,391	-0.72%
2020/05/07	0	0.00	2	20.00	20.45	-2	1,295	-0.15%
2020/05/06	2	20.25	0	0.00	19.95	2	1,284	0.16%
2020/05/05	0	0.00	1	19.85	19.80	-1	1,278	-0.08%
2020/05/04	1	19.40	0	0.00	19.40	1	1,264	0.08%
2020/04/30	0	0.00	1	19.30	19.15	-1	1,273	-0.08%
2020/04/29	0	0.00	2	18.38	18.90	-2	1,251	-0.16%
2020/04/24	1	16.10	0	0.00	16.10	1	1,224	0.08%
2020/04/23	0	0.00	2	16.55	16.60	-2	1,194	-0.17%
2020/04/22	1	14.70	0	0.00	15.10	1	1,149	0.09%
2020/04/20	1	15.85	1	16.30	15.80	0	1,237	0.00%
2020/04/17	0	0.00	1	16.10	16.00	-1	1,257	-0.08%
2020/04/16	0	0.00	8	15.50	15.80	-8	1,261	-0.63%
2020/04/13	8	14.60	0	0.00	14.35	8	1,424	0.56%
2020/04/09	2	14.80	4	14.76	14.80	-2	1,574	-0.13%
2020/04/07	0	0.00	1	13.00	13.15	-1	1,951	-0.05%
2020/04/06	0	0.00	1	12.45	12.30	-1	1,984	-0.05%
2020/03/31	0	0.00	1	11.35	11.35	-1	1,992	-0.05%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/20	5	11.45	0	0.00	11.35	5	2,125	0.24%
2020/03/19	1	11.40	0	0.00	10.50	1	2,126	0.05%
2020/03/18	1	12.10	0	0.00	11.65	1	2,116	0.05%
2020/03/17	3	13.10	1	13.45	12.65	2	2,135	0.09%
2020/03/16	2	14.95	0	0.00	14.05	2	2,185	0.09%
2020/03/12	2	17.75	0	0.00	17.30	2	2,114	0.09%
2020/02/26	10	20.45	0	0.00	20.55	10	2,114	0.47%
2020/02/17	1	21.15	0	0.00	20.95	1	2,210	0.05%
2020/02/13	0	0.00	1	21.70	21.10	-1	2,263	-0.04%
2020/02/12	0	0.00	5	21.00	21.10	-5	2,271	-0.22%
2020/02/07	0	0.00	1	20.75	20.25	-1	2,345	-0.04%
2020/02/06	1	21.40	31	21.17	21.20	-30	2,381	-1.26%
2020/02/04	0	0.00	7	20.99	21.10	-7	2,567	-0.27%
2020/02/03	6	19.77	0	0.00	19.70	6	2,565	0.23%
2020/01/31	19	21.21	0	0.00	21.45	19	2,600	0.73%
2020/01/20	6	24.60	0	0.00	24.80	6	2,962	0.20%
2020/01/16	0	0.00	4.3	25.14	25.00	-4.3	3,070	-0.14%
2020/01/15	0	0.00	10	25.45	25.35	-10	3,060	-0.33%
2020/01/14	0	0.00	5	25.55	25.65	-5	3,036	-0.16%
2020/01/10	8	24.65	0	0.00	24.15	8	2,959	0.27%
2020/01/09	15	24.56	0	0.00	24.35	15	3,019	0.50%
2020/01/08	10	25.10	0	0.00	24.20	10	3,003	0.33%
2020/01/07	0	0.00	4	26.50	25.20	-4	2,965	-0.13%
2020/01/03	0	0.00	5	25.05	25.05	-5	2,734	-0.18%
2020/01/02	6	25.63	16	25.80	25.75	-10	2,654	-0.38%
2019/12/31	0	0.00	3	25.20	25.55	-3	2,553	-0.12%
2019/12/30	16	23.98	0	0.00	23.90	16	2,237	0.72%
2019/12/24	0	0.00	2	23.85	23.25	-2	2,250	-0.09%
2019/12/23	1	23.65	16	23.43	23.20	-15	2,242	-0.67%
2019/12/20	1	23.50	0	0.00	23.35	1	2,311	0.04%
2019/12/17	0	0.00	2	23.50	23.25	-2	2,384	-0.08%
2019/12/16	16	23.50	0	0.00	23.50	16	2,375	0.67%
2019/12/13	1	22.90	0	0.00	23.20	1	2,367	0.04%
2019/12/12	1	23.45	0	0.00	23.25	1	2,349	0.04%
2019/12/11	4	24.75	3	25.20	24.00	1	2,311	0.04%
2019/12/10	1	23.65	0	0.00	23.60	1	2,205	0.05%
2019/12/04	0	0.00	1	24.15	24.15	-1	2,186	-0.05%
2019/12/02	0	0.00	13	23.63	23.60	-13	2,178	-0.60%
2019/11/29	1	24.10	0	0.00	23.90	1	2,198	0.05%
2019/11/27	0	0.00	8	23.65	24.35	-8	2,183	-0.37%
2019/11/26	0	0.00	2	23.95	23.90	-2	2,162	-0.09%
2019/11/21	8	24.41	0	0.00	24.75	8	2,131	0.38%
2019/11/19	7	25.91	0	0.00	25.50	7	2,120	0.33%
2019/11/11	0	0.00	5	24.03	23.45	-5	1,949	-0.26%
2019/11/08	1	24.95	4	24.40	24.95	-3	1,925	-0.16%
2019/11/07	11	25.24	142	25.05	24.50	-131	1,905	-6.87%	大賣/鉅額交易
2019/11/06	38	25.18	42	25.08	25.15	-4	1,866	-0.21%
2019/11/04	5	27.92	16	27.37	27.60	-11	1,767	-0.62%
2019/11/01	2	25.85	0	0.00	27.45	2	1,654	0.12%
2019/10/31	5	25.82	2	25.75	25.60	3	1,565	0.19%
2019/10/30	4	26.06	4	26.28	26.40	0	1,532	0.00%
2019/10/29	98	26.69	4	26.38	25.85	94	1,464	6.42%
2019/10/28	66	25.57	4	25.38	25.95	62	1,234	5.02%
2019/10/25	26	23.62	4	23.68	23.60	22	1,054	2.09%
2019/10/17	1	22.80	3	22.92	23.10	-2	928	-0.22%
2019/10/15	2	21.80	0	0.00	21.80	2	848	0.24%
2019/10/02	8	22.71	8	22.64	22.60	0	843	0.00%
2019/09/26	1	22.65	1	23.00	22.30	0	833	0.00%
2019/09/24	6	21.98	7	22.29	22.75	-1	705	-0.14%
2019/09/23	0	0.00	2	20.65	20.70	-2	570	-0.35%
2019/09/19	1	20.35	0	0.00	20.25	1	567	0.18%
2019/09/18	1	20.20	0	0.00	20.10	1	580	0.17%
2019/09/12	0	0.00	1	20.70	20.55	-1	594	-0.17%
2019/09/11	2	20.35	1	20.35	20.50	1	598	0.17%
2019/09/09	1	21.40	0	0.00	21.05	1	629	0.16%
2019/09/03	2	21.35	2	21.83	21.10	0	674	0.00%
2019/08/05	0	0.00	7	19.83	19.55	-7	601	-1.16%
2019/07/24	7	22.83	0	0.00	22.75	7	573	1.22%
2019/07/08	2	22.45	2	22.68	22.25	0	614	0.00%
2019/07/05	1	22.90	1	23.10	22.70	0	606	0.00%
2019/07/02	0	0.00	3	21.30	21.15	-3	570	-0.53%
2019/06/27	1	21.25	0	0.00	21.10	1	590	0.17%
2019/06/25	3	21.02	1	21.00	20.65	2	601	0.33%
2019/06/17	7	21.22	7	21.55	21.20	0	710	0.00%
2019/03/22	0	0.00	4	27.09	26.50	-4	1,647	-0.24%
2019/03/21	4	28.20	0	0.00	27.65	4	1,621	0.25%
2019/03/07	7	28.38	3	28.67	27.85	4	1,644	0.24%
2019/03/06	1	27.55	1	27.40	27.65	0	1,588	0.00%
2019/02/27	1	27.70	1	27.85	28.10	0	1,531	0.00%
2019/02/26	1	28.50	1	27.85	28.10	0	1,509	0.00%
2019/02/22	3	27.35	8	27.71	27.15	-5	1,379	-0.36%
2019/02/21	8	26.66	2	26.55	27.15	6	1,278	0.47%
2019/02/20	1	24.95	1	24.70	24.95	0	1,096	0.00%
2019/01/25	7	22.02	0	0.00	21.85	7	1,010	0.69%
2019/01/09	1	23.90	1	24.15	22.90	0	942	0.00%
2019/01/07	3	24.07	3	24.25	23.90	0	880	0.00%
2019/01/03	0	0.00	1	23.15	23.00	-1	812	-0.12%
2019/01/02	5	23.23	5	23.15	23.55	0	771	0.00%
2018/12/27	1	21.65	0	0.00	21.50	1	687	0.15%
2018/12/05	3	22.33	3	22.53	21.40	0	454	0.00%
2018/10/05	0	0.00	2	20.00	19.70	-2	388	-0.52%
2018/09/14	0	0.00	5	20.85	21.10	-5	608	-0.82%
2018/09/12	5	19.95	0	0.00	20.00	5	630	0.79%
2018/08/20	17	21.54	0	0.00	20.60	17	1,355	1.25%
2018/08/17	0	0.00	2	22.30	22.20	-2	1,343	-0.15%
2018/08/14	8	23.01	0	0.00	23.30	8	1,345	0.59%
2018/08/13	10	22.38	0	0.00	22.70	10	1,351	0.74%
2018/08/07	0	0.00	1	24.85	24.55	-1	1,342	-0.07%
2018/08/06	0	0.00	3	25.40	25.15	-3	1,339	-0.22%
2018/08/02	0	0.00	3	25.60	25.60	-3	1,344	-0.22%
2018/08/01	6	25.75	0	0.00	25.70	6	1,354	0.44%
2018/07/30	3	25.45	0	0.00	25.45	3	1,363	0.22%
2018/07/24	1	25.80	0	0.00	26.05	1	1,367	0.07%
2018/07/23	3	25.55	0	0.00	25.60	3	1,382	0.22%
2018/07/19	0	0.00	5	26.52	26.65	-5	1,375	-0.36%
2018/07/18	9	27.31	22	26.77	26.40	-13	1,374	-0.95%
2018/07/17	7	26.11	0	0.00	26.25	7	1,327	0.53%
2018/07/13	4	26.35	0	0.00	25.85	4	1,324	0.30%
2018/07/09	0	0.00	1	26.00	26.00	-1	1,332	-0.08%
2018/07/03	1	27.70	0	0.00	26.25	1	1,343	0.07%
2018/07/02	2	28.78	2	29.13	27.50	0	1,337	0.00%
2018/06/28	0	0.00	6	25.60	25.65	-6	1,221	-0.49%
2018/06/27	10	25.92	0	0.00	25.70	10	1,234	0.81%
2018/06/25	0	0.00	1	26.50	26.50	-1	1,316	-0.08%
2018/06/22	2	26.68	1	26.80	26.75	1	1,383	0.07%
2018/06/21	5	26.60	0	0.00	26.45	5	1,377	0.36%
2018/06/20	10	26.70	0	0.00	26.80	10	1,375	0.73%
2018/06/14	7	29.60	0	0.00	29.25	7	1,349	0.52%
2018/06/13	0	0.00	12	30.50	29.65	-12	1,335	-0.90%
2018/06/12	38	30.36	95	30.93	30.60	-57	1,302	-4.37%
2018/06/11	8	30.05	10	30.15	30.05	-2	1,241	-0.16%
2018/06/08	1	31.20	25	30.70	30.70	-24	1,223	-1.96%
2018/06/06	18	30.64	22	30.10	30.10	-4	1,089	-0.37%
2018/06/05	30	29.56	0	0.00	29.50	30	1,049	2.86%
2018/06/01	5	27.23	5	27.90	28.05	0	854	0.00%
2018/05/29	0	0.00	1	27.25	26.85	-1	792	-0.13%
2018/05/28	2	25.90	0	0.00	27.05	2	769	0.26%
2018/03/27	0	0.00	1	30.00	30.55	-1	1,417	-0.07%
2018/02/08	0	0.00	1	30.80	31.10	-1	2,912	-0.03%
2018/02/06	0	0.00	4	33.10	30.65	-4	2,903	-0.14%
2018/02/01	5	36.90	0	0.00	36.05	5	2,876	0.17%
2018/01/11	0	0.00	0.2	35.00	33.65	-0.2	2,656	-0.01%
2018/01/09	0.2	34.15	0	0.00	33.85	0.2	2,609	0.01%