華星光 (4979)-康和-仁愛券商分點個股進出

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－康和-仁愛券商分點個股進出

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

康和-仁愛券商分點個股進出
康和-仁愛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	3	153.00	5	151.50	153.00	-2	19,420	-0.01%
2024/11/20	1	149.50	7	147.79	148.00	-6	19,356	-0.03%
2024/11/19	1	147.50	1	140.50	147.50	0	19,472	0.00%
2024/11/18	3	143.00	2	142.75	141.00	1	19,553	0.01%
2024/11/15	17	146.26	5	146.00	146.00	12	19,574	0.06%
2024/11/14	10	154.50	25	154.38	152.00	-15	19,410	-0.08%
2024/11/13	24	154.60	11	152.55	149.50	13	19,192	0.07%
2024/11/12	4	156.38	12	155.92	157.50	-8	18,911	-0.04%
2024/11/11	13	159.58	18	160.58	157.50	-5	18,964	-0.03%
2024/11/08	15	158.70	13	157.96	159.00	2	18,684	0.01%
2024/11/07	4	154.38	3	153.67	150.00	1	18,117	0.01%
2024/11/06	1	149.00	1	151.50	151.50	0	17,935	0.00%
2024/11/05	3	150.00	2	148.75	147.00	1	17,804	0.01%
2024/11/04	11	144.18	11	145.14	147.50	0	17,688	0.00%
2024/11/01	2	141.50	2	139.50	142.50	0	17,533	0.00%
2024/10/30	6	140.00	6	140.17	139.50	0	17,470	0.00%
2024/10/29	1	138.50	0	0.00	141.00	1	17,387	0.01%
2024/10/28	4	142.25	4	139.00	142.50	0	17,240	0.00%
2024/10/25	1	144.00	8	142.00	142.00	-7	17,127	-0.04%
2024/10/24	13	146.15	5	144.60	143.00	8	17,102	0.05%
2024/10/23	5	147.00	2	147.75	151.00	3	16,932	0.02%
2024/10/22	21	146.43	21	146.76	145.50	0	16,736	0.00%
2024/10/21	2	144.25	21	145.62	143.50	-19	16,512	-0.12%
2024/10/18	29	145.59	19	142.21	145.00	10	16,332	0.06%
2024/10/17	10	155.00	5	156.00	154.00	5	15,905	0.03%
2024/10/16	17	153.56	15	154.37	154.50	2	15,738	0.01%
2024/10/15	32	160.64	42.2	162.23	156.50	-10.2	15,472	-0.07%
2024/10/14	29	157.05	80.1	154.96	158.00	-51.1	14,676	-0.35%
2024/10/11	3	158.17	34.1	154.94	154.00	-31.1	14,277	-0.22%
2024/10/09	19	155.53	49	161.09	154.00	-30	13,921	-0.22%
2024/10/08	2	154.50	4.1	155.93	151.50	-2.1	13,472	-0.02%
2024/10/07	13	155.92	20.4	156.56	156.00	-7.4	13,112	-0.06%
2024/10/04	40	155.54	58.1	155.81	155.00	-18.1	12,652	-0.14%
2024/10/01	23	152.89	58.5	150.19	154.50	-35.5	12,026	-0.29%
2024/09/30	16.1	143.47	15	142.83	144.50	1.1	11,235	0.01%
2024/09/27	82	145.75	68.1	149.94	142.00	13.9	11,001	0.13%
2024/09/26	18	145.53	21	145.02	150.00	-3	9,963	-0.03%
2024/09/25	41	144.07	21	143.02	142.00	20	9,515	0.21%
2024/09/24	20	142.23	21	142.76	141.50	-1	9,069	-0.01%
2024/09/23	14	147.14	5	145.20	141.00	9	8,767	0.10%
2024/09/20	14	143.75	8	142.25	141.50	6	8,212	0.07%
2024/09/19	2	145.50	3	142.00	144.50	-1	7,931	-0.01%
2024/09/18	52	135.22	10	134.60	135.50	42	7,478	0.56%
2024/09/16	9	130.72	11	129.05	128.00	-2	6,933	-0.03%
2024/09/13	24	131.75	25	131.52	132.50	-1	6,859	-0.01%
2024/09/12	15	120.57	31	124.56	129.00	-16	6,422	-0.25%
2024/09/11	65	119.45	5	120.10	117.50	60	6,146	0.98%
2024/09/10	67	119.99	9	120.39	117.50	58	5,789	1.00%
2024/09/09	1	109.50	16	112.75	113.50	-15	5,352	-0.28%
2024/09/06	1	104.00	10	106.30	103.50	-9	5,273	-0.17%
2024/09/05	1	110.00	10	111.00	106.00	-9	5,440	-0.17%
2024/09/04	4	105.50	2	107.00	106.00	2	5,549	0.04%
2024/09/03	13	113.50	106	113.96	110.50	-93	5,539	-1.68%	大賣/
2024/09/02	5	115.40	7	117.21	116.00	-2	5,551	-0.04%
2024/08/30	57	115.79	10	113.25	116.50	47	5,469	0.86%
2024/08/29	7	115.50	8	115.38	115.00	-1	5,358	-0.02%
2024/08/28	102	116.48	47	114.22	115.00	55	5,370	1.02%	大買/
2024/08/27	5	112.80	2	113.75	111.50	3	5,390	0.06%
2024/08/26	2	113.75	3.5	113.98	111.00	-1.5	5,345	-0.03%
2024/08/23	14	114.82	15	115.50	115.00	-1	5,424	-0.02%
2024/08/22	5	114.50	3	115.33	114.00	2	5,471	0.04%
2024/08/21	15	115.87	12	115.46	114.00	3	5,659	0.05%
2024/08/20	6.5	112.87	4	112.13	111.50	2.5	5,825	0.04%
2024/08/19	2	110.25	6.1	110.59	112.00	-4.1	6,035	-0.07%
2024/08/16	12	101.33	6.1	101.41	102.00	6	6,072	0.10%
2024/08/15	11	98.33	5	98.60	98.70	6	5,989	0.10%
2024/08/14	5	98.50	5	97.80	97.30	0	5,952	0.00%
2024/08/13	10	99.75	10	96.80	96.90	0	5,883	0.00%
2024/08/12	7	93.51	9	97.23	100.00	-2	5,681	-0.04%
2024/08/09	11	94.25	6	90.78	91.00	5	5,620	0.09%
2024/08/08	3	92.27	2	92.70	93.00	1	5,500	0.02%
2024/08/05	2	91.75	0	0.00	89.40	2	5,460	0.04%
2024/07/31	0	0.00	1	105.00	104.00	-1	5,560	-0.02%
2024/07/30	1	100.00	1	103.50	103.50	0	5,555	0.00%
2024/07/29	4	106.63	2	108.25	103.00	2	5,518	0.04%
2024/07/26	2	109.00	1	110.00	108.50	1	5,504	0.02%
2024/07/22	1	117.00	105	119.34	116.00	-104	5,528	-1.88%	大賣/鉅額交易
2024/07/19	1	126.00	0	0.00	126.00	1	5,531	0.02%
2024/07/18	49	128.96	1	127.50	128.00	48	5,522	0.87%
2024/07/17	68	133.63	3	134.50	132.50	65	5,522	1.18%
2024/07/16	0	0.00	1	127.50	127.50	-1	5,463	-0.02%
2024/07/15	1	126.00	0	0.00	126.00	1	5,521	0.02%
2024/07/12	1	130.00	0	0.00	128.50	1	5,616	0.02%
2024/07/11	6	133.58	6	133.67	133.50	0	5,675	0.00%
2024/07/10	7	134.29	10	135.20	132.50	-3	5,736	-0.05%
2024/07/09	0	0.00	2	127.50	129.00	-2	5,611	-0.04%
2024/07/08	2	126.00	0	0.00	125.50	2	5,582	0.04%
2024/07/05	2	129.00	23	129.70	128.50	-21	5,590	-0.38%
2024/07/04	1	126.00	0	0.00	124.00	1	5,609	0.02%
2024/07/03	0	0.00	1	128.50	125.50	-1	5,588	-0.02%
2024/06/28	1	126.00	9	126.50	126.50	-8	5,609	-0.14%
2024/06/27	4	126.25	3	124.83	123.50	1	5,653	0.02%
2024/06/24	4	127.50	5	128.90	126.50	-1	5,848	-0.02%
2024/06/21	0	0.00	1	137.50	136.00	-1	5,955	-0.02%
2024/06/20	11	136.50	11	137.59	138.50	0	5,966	0.00%
2024/06/19	3	134.83	0	0.00	135.50	3	5,941	0.05%
2024/06/18	2	142.75	0.1	145.00	140.50	2	5,906	0.03%
2024/06/17	0	0.00	5	140.00	139.50	-5	5,849	-0.09%
2024/06/14	4	143.25	9.1	146.02	142.50	-5.1	5,803	-0.09%
2024/06/13	6	145.50	4	145.75	146.00	2	5,682	0.04%
2024/06/12	2	149.25	31	145.89	145.00	-29	5,682	-0.51%
2024/06/11	21	143.43	9	142.67	141.00	12	5,536	0.22%
2024/06/07	4	137.50	4	139.13	136.00	0	5,495	0.00%
2024/06/06	20	137.75	3	138.00	138.00	17	5,504	0.31%
2024/06/05	3	133.50	0	0.00	133.50	3	5,504	0.05%
2024/06/04	3	137.17	1	135.50	136.00	2	5,653	0.04%
2024/06/03	6	138.25	4	139.13	139.00	2	5,778	0.03%
2024/05/31	24	135.46	17	132.97	131.50	7	5,711	0.12%
2024/05/30	0	0.00	98	142.01	141.50	-98	5,633	-1.74%
2024/05/28	3	148.33	0	0.00	148.00	3	5,636	0.05%
2024/05/27	2	149.25	37.1	147.95	149.00	-35.1	5,556	-0.63%
2024/05/24	33	143.74	4	139.50	139.50	29	5,604	0.52%
2024/05/23	98	137.48	1	143.50	143.50	97	5,415	1.79%
2024/05/22	0	0.00	22	127.89	130.50	-22	5,258	-0.42%
2024/05/21	2	119.25	0	0.00	119.00	2	5,254	0.04%
2024/05/15	5	122.00	0	0.00	123.00	5	6,356	0.08%
2024/05/13	0	0.00	5	122.00	121.50	-5	6,478	-0.08%
2024/05/10	7	120.50	0	0.00	120.50	7	6,533	0.11%
2024/05/09	15	126.00	0	0.00	124.00	15	6,567	0.23%
2024/05/03	2	120.50	0	0.00	120.00	2	6,445	0.03%
2024/05/02	1	118.50	1	120.50	118.00	0	6,453	0.00%
2024/04/30	1	120.50	0	0.00	121.50	1	6,500	0.02%
2024/04/29	1	118.00	3	118.50	120.00	-2	6,604	-0.03%
2024/04/26	1	115.50	1	117.50	115.00	0	6,617	0.00%
2024/04/25	3	114.50	2	117.75	114.00	1	6,690	0.01%
2024/04/24	0	0.00	2	114.50	115.00	-2	6,937	-0.03%
2024/04/23	1	110.50	0	0.00	112.50	1	7,059	0.01%
2024/04/22	0	0.00	6	113.17	111.00	-6	7,104	-0.08%
2024/04/18	6	120.00	5	121.50	122.00	1	7,281	0.01%
2024/04/17	0	0.00	16	112.19	118.50	-16	7,544	-0.21%
2024/04/16	4	109.25	18	112.56	108.00	-14	7,667	-0.18%
2024/04/15	3	123.17	0.1	123.50	119.50	2.9	7,601	0.04%
2024/04/11	8	128.75	6	127.08	126.50	2	7,811	0.03%
2024/04/10	0.1	133.00	12	131.25	131.00	-11.9	7,845	-0.15%
2024/04/09	12	126.50	0	0.00	123.00	12	7,839	0.15%
2024/04/08	1	125.50	0	0.00	123.50	1	7,997	0.01%
2024/04/03	16	130.38	0	0.00	127.00	16	8,132	0.20%
2024/04/02	5	127.50	5	128.00	130.50	0	8,341	0.00%
2024/04/01	8.1	123.74	8	127.63	129.00	0.1	8,479	0.00%
2024/03/29	0	0.00	10	124.50	124.00	-10	8,603	-0.12%
2024/03/28	10	122.00	0	0.00	122.00	10	8,650	0.12%
2024/03/27	7	121.86	3	123.33	120.50	4	8,756	0.05%
2024/03/26	18	133.14	5	132.10	130.00	13	8,752	0.15%
2024/03/25	1	139.50	2	141.50	144.00	-1	8,709	-0.01%
2024/03/22	8	137.69	6	139.25	139.00	2	8,783	0.02%
2024/03/21	12	140.75	10	138.00	138.00	2	8,806	0.02%
2024/03/20	0.1	143.00	2	141.50	141.00	-1.9	8,816	-0.02%
2024/03/19	1	147.00	0	0.00	147.00	1	8,862	0.01%
2024/03/13	2	151.50	4	157.75	151.50	-2	10,057	-0.02%
2024/03/12	1	154.00	0.1	153.50	154.50	1	9,991	0.01%
2024/03/11	1	149.00	1	154.00	154.50	0	10,105	0.00%
2024/03/08	18	147.78	17	149.00	148.50	1	10,127	0.01%
2024/03/07	8.1	159.67	6.1	158.45	155.00	2	10,062	0.02%
2024/03/06	2.2	159.90	0	0.00	158.00	2.2	10,002	0.02%
2024/03/05	0	0.00	2	164.75	162.00	-2	10,160	-0.02%
2024/03/04	2	164.00	21	164.86	164.50	-19	10,361	-0.18%
2024/03/01	0	0.00	2	156.75	156.00	-2	10,240	-0.02%
2024/02/29	10.2	155.03	10	156.00	156.00	0.2	10,254	0.00%
2024/02/27	27.2	162.04	23	157.72	157.00	4.2	10,264	0.04%
2024/02/26	11	168.18	0	0.00	169.00	11	10,059	0.11%
2024/02/23	2	166.25	20	167.80	165.00	-18	9,991	-0.18%
2024/02/22	20.2	165.97	19	164.24	162.50	1.2	10,087	0.01%
2024/02/21	12.4	169.81	3	167.50	164.50	9.4	9,981	0.09%
2024/02/20	13	159.50	17	164.18	161.00	-4	9,819	-0.04%
2024/02/19	6	151.33	10	155.20	155.00	-4	9,389	-0.04%
2024/02/16	6	148.83	10	150.00	151.00	-4	9,275	-0.04%
2024/02/15	1	149.50	8	149.56	149.50	-7	9,195	-0.08%
2024/02/05	1	145.00	0	0.00	144.50	1	9,111	0.01%
2024/02/02	12	148.04	6	145.83	145.00	6	9,144	0.07%
2024/02/01	2	145.50	3	146.17	146.00	-1	9,201	-0.01%
2024/01/31	0	0.00	1	146.50	144.00	-1	9,189	-0.01%
2024/01/30	5	143.90	2	144.50	143.50	3	9,159	0.03%
2024/01/25	2	140.25	0	0.00	140.00	2	9,200	0.02%
2024/01/24	2	147.75	2	144.00	143.00	0	9,279	0.00%
2024/01/23	11	145.59	6	145.08	145.50	5	9,467	0.05%
2024/01/22	5	141.00	10	142.45	142.50	-5	9,501	-0.05%
2024/01/19	32	139.55	25	139.10	139.00	7	9,717	0.07%
2024/01/18	16	145.81	14	139.21	138.50	2	9,821	0.02%
2024/01/17	25	154.72	5	153.20	150.00	20	9,799	0.20%
2024/01/16	0	0.00	1	149.50	149.50	-1	10,251	-0.01%
2024/01/15	7	152.21	6	153.25	151.00	1	10,264	0.01%
2024/01/12	11	154.68	10	152.20	151.00	1	10,324	0.01%
2024/01/11	35	148.03	36	148.85	155.00	-1	10,410	-0.01%
2024/01/10	4	145.50	0	0.00	143.50	4	10,287	0.04%
2024/01/08	2	143.25	1	145.50	141.00	1	10,711	0.01%
2024/01/05	2	144.75	2	147.00	143.00	0	11,319	0.00%
2024/01/04	1	142.50	1.5	138.32	141.00	-0.5	11,466	0.00%
2024/01/03	10	140.25	10	140.00	139.00	0	11,586	0.00%
2024/01/02	3	140.83	3	139.83	140.50	0	11,620	0.00%
2023/12/29	14	144.21	5	143.50	144.00	9	11,662	0.08%
2023/12/28	8.7	151.57	5	151.60	146.00	3.7	11,708	0.03%
2023/12/27	28	161.20	25	161.70	157.00	3	11,662	0.03%
2023/12/26	7	159.71	6	161.67	165.00	1	11,805	0.01%
2023/12/25	13	165.69	10	165.00	162.00	3	11,891	0.03%
2023/12/22	24	170.42	32	169.28	168.50	-8	12,316	-0.06%
2023/12/21	1	173.50	0	0.00	174.00	1	12,485	0.01%
2023/12/20	10	173.25	13	172.50	172.50	-3	12,573	-0.02%
2023/12/19	7	163.93	7	162.71	167.00	0	12,762	0.00%
2023/12/18	1	161.00	0	0.00	161.00	1	13,028	0.01%
2023/12/14	10	167.00	7	166.14	166.50	3	14,011	0.02%
2023/12/13	7	167.86	1	167.50	165.50	6	14,488	0.04%
2023/12/12	14.1	173.90	9	170.22	169.50	5.1	14,375	0.04%
2023/12/11	29.2	179.53	37	182.61	178.50	-7.8	14,695	-0.05%
2023/12/08	10	175.00	18	176.64	177.50	-8	14,104	-0.06%
2023/12/07	6	173.25	1.1	172.91	172.00	4.9	13,825	0.04%
2023/12/06	13	172.12	18	174.11	172.00	-5	13,774	-0.04%
2023/12/05	0.1	170.00	3	172.33	174.50	-2.9	13,622	-0.02%
2023/12/04	1	172.00	1	171.50	170.50	0	13,532	0.00%
2023/12/01	18	171.25	6	171.00	171.00	12	13,401	0.09%
2023/11/30	21	172.83	5	173.10	174.00	16	13,284	0.12%
2023/11/29	10	169.60	7	168.21	167.00	3	13,092	0.02%
2023/11/28	0	0.00	1	160.00	158.00	-1	12,814	-0.01%
2023/11/22	3	168.33	11	168.59	165.50	-8	13,298	-0.06%
2023/11/21	10	170.05	9	170.78	170.00	1	13,415	0.01%
2023/11/20	10	163.50	0	0.00	158.50	10	13,478	0.07%
2023/11/17	5	158.00	8	162.75	160.00	-3	13,757	-0.02%
2023/11/15	0	0.00	9	174.44	171.00	-9	13,951	-0.06%
2023/11/14	2	175.00	0	0.00	176.50	2	13,895	0.01%
2023/11/13	0	0.00	18	169.31	174.00	-18	13,897	-0.13%
2023/11/10	1	170.00	2	170.50	172.00	-1	13,881	-0.01%
2023/11/09	1	180.00	8	175.13	181.50	-7	13,838	-0.05%
2023/11/08	0	0.00	14	183.61	185.00	-14	13,719	-0.10%
2023/11/07	0	0.00	1	178.50	178.00	-1	13,695	-0.01%
2023/11/06	5	172.00	25	173.92	176.00	-20	13,672	-0.15%
2023/11/03	0	0.00	8	170.75	168.50	-8	13,643	-0.06%
2023/11/02	1	162.50	10.5	166.24	168.00	-9.5	13,617	-0.07%
2023/11/01	13	163.50	14	162.96	166.00	-1	13,635	-0.01%
2023/10/31	48	158.38	34	158.34	153.50	14	13,517	0.10%
2023/10/30	17	159.44	16	158.63	160.00	1	13,589	0.01%
2023/10/27	18	158.94	11	156.82	156.00	7	13,992	0.05%
2023/10/26	6	153.17	6	153.17	152.50	0	14,340	0.00%
2023/10/25	9	154.50	23	154.09	152.50	-14	14,533	-0.10%
2023/10/24	35	158.97	34	160.09	158.00	1	14,860	0.01%
2023/10/23	31	153.50	41	152.40	154.00	-10	14,338	-0.07%
2023/10/20	17	151.50	13	153.00	152.50	4	14,326	0.03%
2023/10/19	43	156.03	38	156.11	155.50	5	14,217	0.04%
2023/10/18	34	151.28	35	152.19	156.00	-1	13,995	-0.01%
2023/10/17	21	157.33	11	154.36	152.50	10	13,801	0.07%
2023/10/16	10	157.00	23	155.30	156.50	-13	13,476	-0.10%
2023/10/13	40	156.51	31	155.03	151.50	9	13,271	0.07%
2023/10/12	5	146.60	28	151.61	153.00	-23	12,622	-0.18%
2023/10/11	21	138.83	21	139.07	139.50	0	12,368	0.00%
2023/10/06	15	138.67	27	139.15	138.50	-12	12,263	-0.10%
2023/10/05	31	141.50	16	138.59	138.50	15	12,195	0.12%
2023/10/04	3	139.83	4	139.25	141.50	-1	12,040	-0.01%
2023/10/03	6	140.75	4	139.13	137.00	2	12,275	0.02%
2023/10/02	25	142.12	14	139.75	138.00	11	12,863	0.09%
2023/09/28	18	145.03	8	144.50	143.00	10	13,267	0.08%
2023/09/27	48	141.08	46	142.03	144.00	2	13,517	0.01%
2023/09/26	30	134.92	59	134.80	134.50	-29	13,603	-0.21%
2023/09/25	49	129.98	21	130.10	133.00	28	13,526	0.21%
2023/09/22	3	130.17	18	131.06	133.00	-15	13,849	-0.11%
2023/09/21	22	123.77	8	125.94	125.50	14	14,184	0.10%
2023/09/20	22	129.75	21	128.86	131.00	1	14,044	0.01%
2023/09/19	8	130.63	1	138.00	128.00	7	13,901	0.05%
2023/09/18	20	144.20	5	146.60	142.00	15	13,496	0.11%
2023/09/15	8	157.50	0	0.00	157.50	8	13,461	0.06%
2023/09/14	46	177.36	39	180.09	175.00	7	13,913	0.05%
2023/09/13	0	0.00	10	172.50	175.00	-10	13,586	-0.07%
2023/09/12	0	0.00	1	162.50	162.50	-1	14,108	-0.01%
2023/09/11	0	0.00	2	162.50	162.50	-2	14,403	-0.01%
2023/09/04	0	0.00	1	168.00	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	1	160.00	156.50	-1	17,584	-0.01%
2023/08/30	14	159.57	12	158.25	157.00	2	18,058	0.01%
2023/08/29	21	155.76	23	156.80	160.00	-2	18,805	-0.01%
2023/08/28	13	150.62	12	147.83	150.00	1	19,221	0.01%
2023/08/25	14	160.89	11	163.86	157.00	3	19,358	0.02%
2023/08/24	19	168.63	24	172.71	174.00	-5	19,910	-0.03%
2023/08/23	26	168.13	28	166.82	166.00	-2	20,112	-0.01%
2023/08/22	7	172.50	4	168.88	160.00	3	20,234	0.01%
2023/08/18	0	0.00	1	170.00	159.00	-1	19,897	-0.01%
2023/08/11	0	0.00	11	141.00	141.00	-11	20,308	-0.05%
2023/08/09	0	0.00	0.1	151.00	148.00	-0.1	20,442	0.00%
2023/08/08	0	0.00	2	146.50	148.00	-2	20,561	-0.01%
2023/08/07	1	153.00	7.6	144.61	151.00	-6.6	20,689	-0.03%
2023/08/02	4	164.75	2	172.75	155.00	2	21,105	0.01%
2023/08/01	11	175.32	24	181.10	172.00	-13	20,906	-0.06%
2023/07/31	22	200.66	10	203.90	179.00	12	20,525	0.06%
2023/07/28	3	189.33	7.1	193.10	198.50	-4.1	20,047	-0.02%
2023/07/27	24	178.38	28	179.39	180.50	-4	19,880	-0.02%
2023/07/26	2	179.00	4.1	181.27	179.00	-2.1	19,433	-0.01%
2023/07/25	1	179.50	1	178.00	177.00	0	19,656	0.00%
2023/07/24	0	0.00	2	176.00	187.00	-2	19,780	-0.01%
2023/07/21	0	0.00	1	175.50	177.50	-1	19,954	-0.01%
2023/07/20	1	167.00	3.1	161.92	169.50	-2.1	20,169	-0.01%
2023/07/19	2	156.00	2	152.25	154.50	0	20,258	0.00%
2023/07/18	2	160.75	2	151.50	151.50	0	20,636	0.00%
2023/07/17	3	166.83	0	0.00	168.00	3	20,891	0.01%
2023/07/14	1	168.00	2.2	165.32	171.00	-1.2	21,644	-0.01%
2023/07/12	1	149.00	1	143.00	149.00	0	21,976	0.00%
2023/07/11	1	140.00	0	0.00	140.00	1	22,120	0.00%
2023/07/10	8	146.94	1	140.00	135.50	7	22,570	0.03%
2023/07/07	37	134.42	41	137.46	139.50	-4	22,534	-0.02%
2023/07/06	75	130.45	96	130.86	127.00	-21	22,047	-0.10%
2023/07/05	21	127.19	29	126.16	125.50	-8	21,434	-0.04%
2023/07/04	28	121.38	3	121.00	125.50	25	21,112	0.12%
2023/07/03	10	106.00	13	111.08	114.50	-3	20,806	-0.01%
2023/06/30	24	102.63	34	101.13	104.50	-10	20,712	-0.05%
2023/06/29	19	97.95	16	97.36	98.70	3	20,341	0.01%
2023/06/28	39	95.49	59	96.42	97.90	-20	19,893	-0.10%
2023/06/27	14	86.74	15	89.41	89.00	-1	20,094	0.00%
2023/06/26	3	88.93	2	89.50	90.10	1	19,866	0.01%
2023/06/21	16	88.88	18	90.68	92.20	-2	19,708	-0.01%
2023/06/20	20	89.55	41	86.48	88.60	-21	19,208	-0.11%
2023/06/19	29	89.70	4	89.33	90.70	25	18,768	0.13%
2023/06/16	16	88.10	26	85.37	92.10	-10	18,565	-0.05%
2023/06/15	24	84.74	4	83.38	84.80	20	18,196	0.11%
2023/06/14	7	81.53	3.3	82.84	84.30	3.7	18,049	0.02%
2023/06/13	30	80.10	14	79.21	79.40	16	17,765	0.09%
2023/06/12	33	76.59	15	76.63	76.50	18	17,286	0.10%
2023/06/09	17.3	71.55	29	75.39	76.40	-11.7	16,832	-0.07%
2023/06/08	10	69.23	22	69.16	69.50	-12	16,464	-0.07%
2023/06/07	6	68.57	42	68.64	70.40	-36	16,277	-0.22%
2023/06/06	1	64.10	8	64.60	65.50	-7	15,799	-0.04%
2023/06/05	27	66.32	25	67.00	65.00	2	15,654	0.01%
2023/06/02	32	64.03	15	64.71	64.00	17	15,416	0.11%
2023/06/01	24	60.19	26	59.98	63.30	-2	14,530	-0.01%
2023/05/31	11	58.91	11	58.15	57.60	0	13,933	0.00%
2023/05/30	13	57.92	11	57.80	57.40	2	13,599	0.01%
2023/05/29	13	54.54	37	55.64	56.50	-24	12,844	-0.19%
2023/05/26	56	50.56	80	51.09	51.40	-24	12,316	-0.19%
2023/05/25	1	47.25	0	0.00	47.05	1	12,146	0.01%
2023/05/24	14	47.94	0	0.00	47.65	14	12,510	0.11%
2023/05/23	0	0.00	6	47.81	47.65	-6	12,804	-0.05%
2023/05/19	7	47.16	13	47.15	46.70	-6	13,280	-0.05%
2023/05/18	4	45.20	2	45.30	45.20	2	13,342	0.01%
2023/05/17	0	0.00	4	44.45	44.85	-4	13,401	-0.03%
2023/05/16	5	44.34	3	44.50	43.90	2	13,521	0.01%
2023/05/15	4	43.78	1	43.70	43.45	3	13,738	0.02%
2023/05/12	7	44.76	4	44.98	44.70	3	14,432	0.02%
2023/05/11	10	46.10	2	45.10	45.10	8	14,491	0.06%
2023/05/10	5	47.46	8	47.70	47.50	-3	14,739	-0.02%
2023/05/09	5	50.00	0	0.00	50.10	5	14,593	0.03%
2023/05/08	11	52.29	1	51.80	52.30	10	14,584	0.07%
2023/05/05	6	51.15	0.1	52.15	51.10	5.9	14,625	0.04%
2023/05/04	2	53.60	11	52.85	52.70	-9	14,834	-0.06%
2023/05/03	6	52.80	15	52.57	52.70	-9	14,940	-0.06%
2023/05/02	5	51.48	3.1	52.14	52.00	1.9	15,255	0.01%
2023/04/28	8	51.26	19	50.71	50.80	-11	15,519	-0.07%
2023/04/27	2	48.50	0	0.00	49.30	2	15,715	0.01%
2023/04/25	4	47.50	2	50.40	47.55	2	15,561	0.01%
2023/04/24	18	51.68	31.1	51.55	50.80	-13.1	15,651	-0.08%
2023/04/21	13.3	53.31	5	53.12	51.00	8.3	16,233	0.05%
2023/04/20	4	58.33	2	57.00	56.10	2	15,952	0.01%
2023/04/19	33	60.99	89	61.24	60.00	-56	15,709	-0.36%
2023/04/18	36	56.27	90	58.86	59.20	-54	14,989	-0.36%
2023/04/17	26	54.22	10	53.60	53.90	16	14,833	0.11%
2023/04/14	81	53.44	20	53.65	52.70	61	14,809	0.41%
2023/04/13	122	54.60	10	54.12	53.10	112	14,713	0.76%	大買/鉅額交易
2023/04/12	13	52.75	26	53.57	52.50	-13	14,240	-0.09%
2023/04/11	0	0.00	1	52.50	52.20	-1	13,914	-0.01%
2023/04/10	1	50.70	1	50.50	51.40	0	13,711	0.00%
2023/04/06	2	52.55	7	52.74	51.90	-5	13,603	-0.04%
2023/03/31	23	51.44	4	51.55	51.50	19	13,485	0.14%
2023/03/30	2	51.30	2	50.80	50.70	0	13,582	0.00%
2023/03/29	7	49.73	8	50.34	51.10	-1	13,391	-0.01%
2023/03/28	3	49.65	7	50.16	48.50	-4	13,112	-0.03%
2023/03/24	0	0.00	2	46.25	47.50	-2	12,630	-0.02%
2023/03/23	1	46.05	3	46.55	45.95	-2	12,567	-0.02%
2023/03/22	3	46.05	2	45.88	46.35	1	12,608	0.01%
2023/03/21	3	45.60	4	46.40	45.45	-1	12,623	-0.01%
2023/03/20	45	45.32	41	45.90	45.80	4	12,591	0.03%
2023/03/17	2	43.45	27	43.50	43.10	-25	12,405	-0.20%
2023/03/16	8	45.00	0	0.00	44.15	8	12,317	0.06%
2023/03/15	1	46.70	1	47.90	46.55	0	12,378	0.00%
2023/03/14	0	0.00	1	47.25	47.00	-1	12,440	-0.01%
2023/03/13	1	47.20	1	47.45	47.10	0	12,889	0.00%
2023/03/09	12	51.67	5	52.08	50.60	7	14,839	0.05%
2023/03/08	1	52.10	87	51.25	51.80	-86	15,272	-0.56%
2023/03/07	0	0.00	3	50.63	50.90	-3	15,925	-0.02%
2023/03/06	4	49.14	2	48.98	49.10	2	15,791	0.01%
2023/03/03	0	0.00	19	48.34	48.25	-19	15,673	-0.12%
2023/03/02	4	48.34	2	48.33	48.20	2	15,631	0.01%
2023/03/01	1	47.60	1	48.00	47.35	0	15,591	0.00%
2023/02/24	2	48.30	2	48.60	47.60	0	15,639	0.00%
2023/02/23	16	48.05	13	47.98	48.00	3	15,656	0.02%
2023/02/22	43	48.92	40	48.82	48.70	3	15,445	0.02%
2023/02/21	34	54.33	7	55.86	54.10	27	15,113	0.18%
2023/02/20	40	53.83	11	54.03	55.00	29	14,783	0.20%
2023/02/17	63	52.05	10	51.38	51.30	53	14,276	0.37%
2023/02/16	5	51.80	3	52.03	52.20	2	14,087	0.01%
2023/02/15	2	50.55	1	50.60	50.40	1	13,916	0.01%
2023/02/14	1	49.95	0	0.00	49.70	1	13,857	0.01%
2023/02/13	3	51.00	2	51.55	50.70	1	13,710	0.01%
2023/02/10	39	52.04	50	53.51	51.50	-11	13,452	-0.08%
2023/02/09	6	50.02	4	50.13	50.70	2	12,702	0.02%
2023/02/08	16	51.60	12	51.74	49.10	4	12,586	0.03%
2023/02/07	0	0.00	1	49.40	49.40	-1	12,211	-0.01%
2023/02/06	1	49.05	4	47.46	48.55	-3	12,110	-0.02%
2023/02/03	10	48.58	16	48.82	47.65	-6	11,964	-0.05%
2023/02/02	13	49.82	16	50.57	49.60	-3	11,797	-0.03%
2023/02/01	3	49.03	2	49.38	48.40	1	11,384	0.01%
2023/01/31	19	48.56	33	48.89	49.40	-14	11,123	-0.13%
2023/01/30	11	48.07	32	48.26	48.85	-21	10,565	-0.20%
2023/01/17	36	44.44	6	44.27	44.45	30	10,143	0.30%
2023/01/16	2	42.13	2	41.98	42.10	0	9,662	0.00%
2023/01/13	3	41.63	22	42.48	42.00	-19	9,590	-0.20%
2023/01/12	15	42.23	61	41.93	42.50	-46	9,425	-0.49%
2023/01/11	61	43.25	49	42.89	42.30	12	9,065	0.13%
2023/01/10	0	0.00	2	44.85	44.85	-2	8,348	-0.02%
2023/01/09	0	0.00	12	40.39	40.80	-12	8,206	-0.15%
2023/01/06	49	39.35	18	39.33	39.50	31	8,114	0.38%
2023/01/05	72	40.14	10	39.81	39.60	62	8,046	0.77%
2023/01/04	7	41.49	7	41.69	41.65	0	7,904	0.00%
2023/01/03	13	41.16	8	41.48	41.60	5	7,805	0.06%
2022/12/28	0	0.00	1	41.20	40.70	-1	7,677	-0.01%
2022/12/27	0	0.00	12	41.80	41.80	-12	7,597	-0.16%
2022/12/26	10	42.87	37	42.12	42.25	-27	7,521	-0.36%
2022/12/23	6	42.58	5	41.94	41.60	1	7,400	0.01%
2022/12/22	12	44.44	3	43.10	43.10	9	7,244	0.12%
2022/12/21	2	46.80	0	0.00	47.85	2	7,004	0.03%
2022/12/20	0	0.00	1	47.10	46.80	-1	6,985	-0.01%
2022/12/12	0	0.00	3	52.00	52.00	-3	7,009	-0.04%
2022/12/07	1	49.00	1	48.30	49.20	0	7,066	0.00%
2022/12/06	0	0.00	6	52.27	52.80	-6	6,959	-0.09%
2022/12/05	41	53.25	42	53.15	53.00	-1	6,922	-0.01%
2022/12/02	20	52.19	18	52.97	51.20	2	6,501	0.03%
2022/12/01	44	47.61	11	50.78	51.30	33	5,283	0.62%
2022/11/30	9	44.35	5.5	45.18	46.65	3.5	4,347	0.08%
2022/11/29	8	40.00	12	41.19	42.45	-4	3,858	-0.10%
2022/11/28	20	36.89	29	37.93	38.60	-9	3,050	-0.30%
2022/11/22	1	37.05	1	36.75	36.00	0	2,943	0.00%
2022/11/21	0	0.00	2	37.10	36.80	-2	2,890	-0.07%
2022/11/17	0	0.00	3	34.43	34.35	-3	2,771	-0.11%
2022/11/16	1	34.00	0	0.00	32.25	1	2,732	0.04%
2022/11/11	0	0.00	7	34.61	33.90	-7	2,893	-0.24%
2022/11/10	3	34.37	7	34.64	34.30	-4	2,877	-0.14%
2022/11/09	10	34.56	0	0.00	33.50	10	2,864	0.35%
2022/11/07	0	0.00	1	33.40	33.35	-1	2,959	-0.03%
2022/11/04	1	34.05	0	0.00	32.55	1	3,025	0.03%
2022/11/02	0	0.00	2	31.50	31.60	-2	3,204	-0.06%
2022/10/28	2	29.35	0	0.00	28.70	2	3,381	0.06%
2022/10/14	3	31.80	0	0.00	31.45	3	3,761	0.08%
2022/10/12	4	33.28	0	0.00	33.20	4	3,764	0.11%
2022/10/11	0	0.00	20	33.00	33.00	-20	3,802	-0.53%
2022/10/06	0	0.00	1	35.55	36.20	-1	3,962	-0.03%
2022/10/05	2	35.60	13	35.68	36.00	-11	4,061	-0.27%
2022/10/04	10	34.85	0	0.00	34.85	10	4,130	0.24%
2022/10/03	3	33.55	0	0.00	33.25	3	4,175	0.07%
2022/09/28	4	34.99	0	0.00	33.55	4	4,408	0.09%
2022/09/26	0	0.00	4	36.00	35.90	-4	4,622	-0.09%
2022/09/23	21	39.46	1	37.70	37.55	20	4,669	0.43%
2022/09/22	0	0.00	1	40.00	40.20	-1	4,665	-0.02%
2022/09/19	2	38.15	1	37.10	37.00	1	4,579	0.02%
2022/09/16	2	39.10	2	38.95	38.55	0	4,541	0.00%
2022/09/15	0	0.00	2	39.90	39.90	-2	4,487	-0.04%
2022/09/13	2	38.40	0	0.00	38.25	2	4,320	0.05%
2022/09/12	2	37.20	0	0.00	39.00	2	4,261	0.05%
2022/09/08	1	36.15	0	0.00	36.45	1	4,179	0.02%
2022/08/31	1	38.80	1	38.45	39.00	0	3,813	0.00%
2022/08/26	2	39.58	0	0.00	39.35	2	3,727	0.05%
2022/08/25	0	0.00	12	41.15	41.15	-12	3,665	-0.33%
2022/08/19	0	0.00	1	38.90	39.90	-1	3,461	-0.03%
2022/08/17	13	37.93	0	0.00	37.55	13	3,289	0.40%
2022/08/11	0	0.00	20	35.81	36.05	-20	3,052	-0.66%
2022/08/10	10	33.93	0	0.00	35.00	10	2,947	0.34%
2022/08/09	0	0.00	9	32.65	35.05	-9	2,803	-0.32%
2022/08/08	0	0.00	1	33.70	33.70	-1	2,654	-0.04%
2022/08/04	4	26.95	0	0.00	27.90	4	2,438	0.16%
2022/08/01	0	0.00	30	29.29	29.00	-30	2,309	-1.30%
2022/07/29	30	30.05	0	0.00	30.05	30	2,279	1.32%
2022/07/26	2	28.80	0	0.00	29.45	2	2,130	0.09%
2022/07/25	3	28.80	1	30.40	30.40	2	2,028	0.10%
2022/07/22	3	27.45	0	0.00	27.65	3	1,935	0.16%
2022/07/15	0	0.00	1	26.50	26.25	-1	1,754	-0.06%
2022/07/14	5	27.07	3	28.00	28.15	2	1,684	0.12%
2022/07/13	5	28.44	5	29.50	29.50	0	1,568	0.00%
2022/07/12	1	27.90	17	27.56	29.00	-16	1,442	-1.11%
2022/07/11	1	26.90	0	0.00	27.00	1	1,328	0.08%
2022/07/06	1	24.90	0	0.00	23.50	1	1,055	0.09%
2022/07/05	2	24.93	1	25.00	25.85	1	972	0.10%
2022/07/04	0	0.00	2	25.73	25.85	-2	808	-0.25%
2022/07/01	1	23.30	1	23.90	23.50	0	680	0.00%
2022/06/30	0	0.00	12	22.63	22.60	-12	560	-2.14%
2022/06/29	0	0.00	3	20.20	20.60	-3	431	-0.70%
2022/06/15	0	0.00	1	20.00	19.65	-1	378	-0.26%
2022/06/14	2	19.20	0	0.00	19.45	2	374	0.53%
2022/06/13	18	19.25	0	0.00	19.75	18	374	4.81%
2022/05/31	30	19.00	0	0.00	18.95	30	363	8.24%
2022/05/06	0	0.00	2	18.10	19.00	-2	277	-0.72%
2022/04/27	0	0.00	5	18.00	18.05	-5	279	-1.79%
2022/04/26	0	0.00	3	18.70	18.60	-3	275	-1.09%
2022/04/25	0	0.00	1	18.85	18.50	-1	272	-0.37%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/03/10	0	0.00	5	17.30	17.55	-5	495	-1.01%
2022/01/06	0	0.00	3	19.02	18.95	-3	778	-0.39%
2022/01/05	2	19.10	0	0.00	18.85	2	774	0.26%
2022/01/04	0	0.00	1	20.15	19.90	-1	755	-0.13%
2021/12/30	5	20.06	0	0.00	20.10	5	710	0.70%
2021/12/10	7	19.77	7	18.86	18.70	0	614	0.00%
2021/12/07	0	0.00	6	19.13	18.90	-6	514	-1.17%
2021/12/06	8	19.05	2	18.95	19.00	6	513	1.17%
2021/11/23	1	19.10	1	19.35	19.15	0	508	0.00%
2021/11/22	0	0.00	1	19.75	19.65	-1	470	-0.21%
2021/11/19	1	19.50	0	0.00	19.20	1	440	0.23%
2021/11/18	1	19.65	0	0.00	19.70	1	435	0.23%
2021/11/17	2	19.60	2	19.80	19.95	0	408	0.00%
2021/11/16	0	0.00	10	19.60	19.60	-10	318	-3.14%
2021/10/27	0	0.00	1	17.90	17.70	-1	363	-0.27%
2021/10/01	0	0.00	9	17.50	17.50	-9	652	-1.38%
2021/09/28	4	18.45	0	0.00	18.25	4	668	0.60%
2021/09/24	1	17.45	1	17.55	17.55	0	669	0.00%
2021/09/16	4	17.25	5	17.42	17.35	-1	688	-0.15%
2021/08/25	1	18.30	1	18.40	18.55	0	903	0.00%
2021/08/23	2	18.20	2	18.00	17.95	0	917	0.00%
2021/08/19	0	0.00	18	17.58	17.55	-18	920	-1.96%
2021/08/18	5	17.90	5	18.24	18.40	0	920	0.00%
2021/08/17	18	18.46	0	0.00	18.15	18	925	1.94%
2021/08/03	3	19.57	5	20.10	20.05	-2	1,060	-0.19%
2021/07/28	2	19.18	3	19.37	19.30	-1	1,014	-0.10%
2021/07/27	14	20.53	4	21.08	20.30	10	1,021	0.98%
2021/07/26	4	20.38	5	21.22	21.05	-1	1,021	-0.10%
2021/07/23	7	20.12	8	20.61	20.35	-1	974	-0.10%
2021/07/19	6	19.93	0	0.00	19.90	6	1,138	0.53%
2021/07/16	1	20.00	2	19.73	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	0.9	19.20	0	0.00	19.10	0.9	1,271	0.07%
2021/07/07	2	19.60	2	19.45	19.00	0	1,293	0.00%
2021/07/05	2	19.70	0	0.00	19.45	2	1,418	0.14%
2021/07/02	5	18.90	0	0.00	18.80	5	1,425	0.35%
2021/06/29	1	18.95	3	19.75	18.75	-2	1,577	-0.13%
2021/06/25	5	19.50	0	0.00	19.50	5	1,583	0.32%
2021/06/24	2	19.55	0	0.00	19.55	2	1,595	0.13%
2021/06/18	1	19.75	0	0.00	19.70	1	1,621	0.06%
2021/06/17	1	20.00	0	0.00	20.00	1	1,624	0.06%
2021/06/02	2	20.15	2	20.35	20.00	0	1,790	0.00%
2021/05/18	0	0.00	3	16.18	17.15	-3	1,747	-0.17%
2021/05/17	3	15.85	0	0.00	15.60	3	1,738	0.17%
2021/05/03	1	22.00	0	0.00	21.80	1	1,607	0.06%
2021/04/28	0	0.00	4	23.65	23.30	-4	1,599	-0.25%
2021/04/27	1	23.85	1	24.15	24.20	0	1,594	0.00%
2021/04/21	1	24.40	0	0.00	24.25	1	1,399	0.07%
2021/04/16	1	25.30	0	0.00	25.20	1	1,271	0.08%
2021/04/15	6	25.75	1	25.70	25.70	5	1,276	0.39%
2021/04/14	15	24.80	0	0.00	25.70	15	1,256	1.19%
2021/04/13	10	25.79	5	25.68	25.90	5	1,261	0.40%
2021/04/01	3	25.08	9	25.26	25.25	-6	1,108	-0.54%
2021/03/31	0	0.00	10	23.75	24.10	-10	993	-1.01%
2021/03/26	0	0.00	1	23.30	23.30	-1	979	-0.10%
2021/03/24	0	0.00	10	23.75	23.75	-10	979	-1.02%
2021/03/10	0	0.00	1	24.50	24.50	-1	996	-0.10%
2021/02/26	19	23.40	0	0.00	23.40	19	1,242	1.53%
2021/02/22	1	24.90	0	0.00	24.65	1	1,356	0.07%
2021/02/19	1	23.85	0	0.00	24.20	1	1,326	0.08%
2021/02/18	1	24.10	0	0.00	24.10	1	1,397	0.07%
2021/01/22	1	22.50	0	0.00	22.70	1	1,632	0.06%
2020/12/14	1	26.50	0	0.00	26.60	1	1,941	0.05%
2020/12/11	2	26.23	15	26.30	26.30	-13	1,985	-0.65%
2020/12/03	32	30.40	33	29.30	29.30	-1	2,294	-0.04%
2020/11/13	15	26.80	0	0.00	26.80	15	2,597	0.58%
2020/11/09	0	0.00	1	28.00	27.10	-1	3,255	-0.03%
2020/10/22	0	0.00	1	26.75	26.70	-1	3,745	-0.03%
2020/10/19	1	26.95	1	27.50	26.50	0	4,379	0.00%
2020/10/12	0	0.00	5	25.86	26.15	-5	4,650	-0.11%
2020/10/08	9	27.52	4	27.75	27.30	5	4,665	0.11%
2020/10/06	0	0.00	1	27.20	27.40	-1	4,740	-0.02%
2020/09/28	2	26.75	1	27.00	26.90	1	5,716	0.02%
2020/09/25	0	0.00	16	26.25	26.25	-16	5,952	-0.27%
2020/09/24	1	27.35	0	0.00	27.35	1	6,373	0.02%
2020/09/23	1	28.80	0	0.00	28.25	1	6,663	0.02%
2020/09/22	2	28.25	1	28.00	28.25	1	6,990	0.01%
2020/09/21	0	0.00	1	29.55	29.10	-1	7,095	-0.01%
2020/09/18	1	29.80	0	0.00	29.80	1	7,109	0.01%
2020/09/16	0	0.00	3	30.05	29.90	-3	7,134	-0.04%
2020/09/14	9	30.97	9	31.04	30.70	0	7,299	0.00%
2020/09/11	10	30.31	10	30.25	30.25	0	7,170	0.00%
2020/09/09	11	29.70	10	29.30	29.30	1	7,078	0.01%
2020/09/07	1	28.85	1	29.80	28.85	0	7,080	0.00%
2020/09/04	36	30.26	18	30.06	29.95	18	7,055	0.26%
2020/09/03	3	30.37	1	30.20	30.10	2	7,016	0.03%
2020/09/02	1	31.10	2	30.75	31.10	-1	6,930	-0.01%
2020/08/24	1	27.45	0	0.00	27.45	1	6,819	0.01%
2020/08/21	0	0.00	1	28.00	27.75	-1	6,827	-0.01%
2020/08/20	1	26.00	6	26.38	25.80	-5	6,782	-0.07%
2020/08/19	4	30.20	0	0.00	28.60	4	6,700	0.06%
2020/08/18	2	31.33	1	31.60	30.85	1	6,735	0.01%
2020/08/17	2	33.18	0	0.00	31.55	2	6,751	0.03%
2020/08/14	1	32.00	8	31.99	31.80	-7	6,747	-0.10%
2020/08/13	12	32.27	16	32.09	33.05	-4	6,606	-0.06%
2020/08/12	12	30.02	4	30.08	30.10	8	6,279	0.13%
2020/08/07	0	0.00	1	28.00	28.20	-1	6,290	-0.02%
2020/07/31	2	28.28	19	28.37	28.35	-17	6,419	-0.26%
2020/07/29	1	26.50	0	0.00	27.30	1	6,357	0.02%
2020/07/28	0	0.00	1	26.90	26.60	-1	6,282	-0.02%
2020/07/27	3	29.67	5	29.78	28.85	-2	6,184	-0.03%
2020/07/24	19	33.12	21	32.63	31.80	-2	6,070	-0.03%
2020/07/23	0	0.00	2	31.90	31.20	-2	5,660	-0.04%
2020/07/22	7	31.91	1	32.00	31.75	6	5,608	0.11%
2020/07/21	1	31.00	1	31.50	31.75	0	5,490	0.00%
2020/07/15	0	0.00	5	31.45	29.55	-5	5,381	-0.09%
2020/07/14	5	31.40	0	0.00	30.75	5	5,345	0.09%
2020/07/13	0	0.00	1	32.00	31.50	-1	5,304	-0.02%
2020/07/09	1	35.75	0	0.00	34.00	1	5,149	0.02%
2020/07/08	0	0.00	1	34.50	35.25	-1	5,049	-0.02%
2020/07/07	69	36.71	50	37.27	35.35	19	4,966	0.38%
2020/07/06	5	33.80	6	34.29	35.30	-1	4,304	-0.02%
2020/07/03	2	30.63	21	31.46	32.10	-19	4,067	-0.47%
2020/07/02	12	28.10	7	28.36	29.20	5	3,614	0.14%
2020/07/01	7	25.94	12	26.31	26.55	-5	3,275	-0.15%
2020/06/30	0	0.00	8	23.73	24.25	-8	2,928	-0.27%
2020/06/29	8	23.54	8	23.29	22.95	0	2,782	0.00%
2020/06/23	8	23.69	1	23.05	23.05	7	2,692	0.26%
2020/06/22	0	0.00	156	24.05	23.45	-156	2,670	-5.84%	大賣/鉅額交易
2020/06/19	21	24.00	0	0.00	24.35	21	2,548	0.82%
2020/06/18	2	22.38	0	0.00	22.15	2	2,359	0.08%
2020/06/12	0	0.00	24	21.10	21.10	-24	2,282	-1.05%
2020/06/11	0	0.00	7	21.47	21.10	-7	2,307	-0.30%
2020/06/10	11	22.17	5	21.70	22.35	6	2,333	0.26%
2020/06/09	5	22.80	3	22.82	22.05	2	2,337	0.09%
2020/06/08	5	22.82	0	0.00	22.65	5	2,335	0.21%
2020/06/05	5	23.95	2	23.75	23.65	3	2,302	0.13%
2020/06/04	0	0.00	5	24.15	23.85	-5	2,291	-0.22%
2020/06/03	5	23.45	0	0.00	23.55	5	2,250	0.22%
2020/06/02	8	23.88	0	0.00	23.35	8	2,249	0.36%
2020/05/29	0	0.00	6	23.07	23.50	-6	2,185	-0.27%
2020/05/28	0	0.00	2	23.58	23.25	-2	2,163	-0.09%
2020/05/27	2	25.05	0	0.00	24.45	2	2,127	0.09%
2020/05/26	9	24.40	9	24.85	24.40	0	2,088	0.00%
2020/05/25	0	0.00	21	24.05	24.75	-21	2,046	-1.03%
2020/05/22	5	23.75	2	23.90	23.50	3	1,933	0.16%
2020/05/21	22	22.90	2	23.40	23.90	20	1,837	1.09%
2020/05/19	0	0.00	2	21.20	21.05	-2	1,722	-0.12%
2020/05/18	0	0.00	4	21.38	20.95	-4	1,723	-0.23%
2020/05/14	2	22.95	6	23.07	22.50	-4	1,597	-0.25%
2020/05/13	30	23.26	12	23.60	23.90	18	1,555	1.16%
2020/05/12	51	23.26	6	22.99	23.80	45	1,517	2.97%
2020/05/11	70	21.21	1	22.30	22.40	69	1,391	4.96%
2020/05/04	0	0.00	5	19.50	19.40	-5	1,264	-0.40%
2020/04/27	15	16.37	15	16.70	16.70	0	1,231	0.00%
2020/04/24	25	16.50	0	0.00	16.10	25	1,224	2.04%
2020/04/23	0	0.00	5	16.60	16.60	-5	1,194	-0.42%
2020/04/22	0	0.00	28	15.00	15.10	-28	1,149	-2.44%
2020/04/17	20	16.00	0	0.00	16.00	20	1,257	1.59%
2020/04/16	0	0.00	10	15.52	15.80	-10	1,261	-0.79%
2020/04/15	10	15.29	0	0.00	15.20	10	1,253	0.80%
2020/03/20	0	0.00	4	11.00	11.35	-4	2,125	-0.19%
2020/03/17	0	0.00	120	12.65	12.65	-120	2,135	-5.62%	大賣/鉅額交易
2020/03/16	10	14.90	0	0.00	14.05	10	2,185	0.46%
2020/03/12	0	0.00	1	18.70	17.30	-1	2,114	-0.05%
2020/03/10	0	0.00	2	19.00	19.40	-2	2,077	-0.10%
2020/03/09	0	0.00	1	19.60	19.30	-1	2,079	-0.05%
2020/03/05	1	20.10	0	0.00	19.95	1	2,070	0.05%
2020/02/25	0	0.00	25	20.23	20.40	-25	2,122	-1.18%
2020/02/20	1	21.35	0	0.00	21.25	1	2,202	0.05%
2020/02/19	1	21.35	1	21.40	21.35	0	2,210	0.00%
2020/02/14	1	21.05	0	0.00	21.30	1	2,257	0.04%
2020/02/13	0	0.00	2	21.43	21.10	-2	2,263	-0.09%
2020/02/12	3	21.27	0	0.00	21.10	3	2,271	0.13%
2020/02/05	9	20.84	0	0.00	20.75	9	2,487	0.36%
2020/02/04	0	0.00	2	21.00	21.10	-2	2,567	-0.08%
2020/02/03	0	0.00	1	19.70	19.70	-1	2,565	-0.04%
2020/01/31	0	0.00	14	21.45	21.45	-14	2,600	-0.54%
2020/01/14	2	25.60	0	0.00	25.65	2	3,036	0.07%
2020/01/08	0	0.00	4	24.55	24.20	-4	3,003	-0.13%
2020/01/07	3	26.10	0	0.00	25.20	3	2,965	0.10%
2020/01/06	2	25.45	3	25.72	25.50	-1	2,817	-0.04%
2020/01/03	20	25.10	4	25.55	25.05	16	2,734	0.59%
2020/01/02	8	25.85	1	25.75	25.75	7	2,654	0.26%
2019/12/31	0	0.00	10	24.90	25.55	-10	2,553	-0.39%
2019/12/30	6	23.97	0	0.00	23.90	6	2,237	0.27%
2019/12/19	2	23.70	3	23.67	23.40	-1	2,438	-0.04%
2019/12/18	0	0.00	1.1	23.08	23.05	-1.1	2,398	-0.05%
2019/12/11	2	24.83	7.5	24.82	24.00	-5.5	2,311	-0.24%
2019/12/10	0	0.00	6	23.90	23.60	-6	2,205	-0.27%
2019/11/29	0	0.00	11	23.90	23.90	-11	2,198	-0.50%
2019/11/27	2	23.90	0	0.00	24.35	2	2,183	0.09%
2019/11/26	5	24.30	0	0.00	23.90	5	2,162	0.23%
2019/11/21	5	24.60	0	0.00	24.75	5	2,131	0.23%
2019/11/20	0	0.00	10	25.00	24.80	-10	2,110	-0.47%
2019/11/19	0	0.00	6	25.38	25.50	-6	2,120	-0.28%
2019/11/11	1	23.60	0	0.00	23.45	1	1,949	0.05%
2019/11/07	2	24.53	0	0.00	24.50	2	1,905	0.10%
2019/11/06	1	25.10	0	0.00	25.15	1	1,866	0.05%
2019/11/04	4	27.58	6	27.65	27.60	-2	1,767	-0.11%
2019/10/30	2	26.35	2	26.10	26.40	0	1,532	0.00%
2019/10/29	15	26.92	8	26.47	25.85	7	1,464	0.48%
2019/10/28	0	0.00	5	24.21	25.95	-5	1,234	-0.41%
2019/10/25	0	0.00	7	23.31	23.60	-7	1,054	-0.66%
2019/10/24	0	0.00	1	22.50	22.30	-1	925	-0.11%
2019/10/22	3	22.97	0	0.00	22.55	3	940	0.32%
2019/10/03	0	0.00	10	22.60	22.75	-10	849	-1.18%
2019/09/27	16	21.65	0	0.00	21.65	16	832	1.92%
2019/09/25	10	22.30	0	0.00	22.30	10	787	1.27%
2019/09/24	10	21.70	2	22.75	22.75	8	705	1.13%
2019/09/20	0	0.00	18	20.15	20.15	-18	562	-3.20%
2019/09/06	22	21.05	0	0.00	21.05	22	678	3.24%
2019/08/02	0	0.00	21	20.15	20.15	-21	599	-3.50%
2019/07/29	0	0.00	3	22.87	22.40	-3	596	-0.50%
2019/07/26	0	0.00	5	22.86	23.00	-5	587	-0.85%
2019/07/25	1	22.90	0	0.00	22.85	1	586	0.17%
2019/07/15	2	22.63	0	0.00	22.40	2	576	0.35%
2019/07/12	1	22.30	0	0.00	22.25	1	583	0.17%
2019/07/10	1	22.35	0	0.00	22.15	1	602	0.17%
2019/07/08	1	22.25	0	0.00	22.25	1	614	0.16%
2019/07/05	2	22.75	0	0.00	22.70	2	606	0.33%
2019/07/04	0	0.00	1	21.55	21.40	-1	556	-0.18%
2019/07/03	1	21.65	0	0.00	21.35	1	571	0.17%
2019/06/17	17	21.75	0	0.00	21.20	17	710	2.39%
2019/06/12	0	0.00	1	19.70	20.15	-1	704	-0.14%
2019/06/11	1	18.95	0	0.00	19.15	1	709	0.14%
2019/05/22	0	0.00	1	19.90	19.05	-1	1,322	-0.08%
2019/05/21	1	18.65	0	0.00	19.55	1	1,414	0.07%
2019/04/12	0	0.00	5	26.00	25.30	-5	1,556	-0.32%
2019/04/03	0	0.00	1	26.70	27.05	-1	1,656	-0.06%
2019/04/02	0	0.00	1	26.60	26.65	-1	1,675	-0.06%
2019/03/29	0	0.00	10	26.25	26.25	-10	1,704	-0.59%
2019/03/25	1	25.45	5	25.05	25.15	-4	1,669	-0.24%
2019/03/19	0	0.00	1	27.85	27.75	-1	1,598	-0.06%
2019/03/18	2	27.95	3	27.80	27.80	-1	1,586	-0.06%
2019/03/15	3	27.20	0	0.00	27.20	3	1,573	0.19%
2019/03/14	1	27.15	3	27.83	27.15	-2	1,600	-0.12%
2019/03/13	2	27.20	0	0.00	27.45	2	1,604	0.12%
2019/03/12	1	27.25	2	27.75	27.20	-1	1,647	-0.06%
2019/03/11	1	27.45	0	0.00	27.45	1	1,661	0.06%
2019/03/07	1	28.40	2	27.80	27.85	-1	1,644	-0.06%
2019/03/05	10	27.45	0	0.00	27.45	10	1,581	0.63%
2019/02/26	6	28.23	2	29.20	28.10	4	1,509	0.27%
2019/02/25	4	28.04	1	28.35	28.50	3	1,456	0.21%
2019/02/22	0	0.00	20	27.25	27.15	-20	1,379	-1.45%
2019/02/21	43	26.90	2	26.75	27.15	41	1,278	3.21%
2019/02/18	0	0.00	2	22.60	22.30	-2	1,003	-0.20%
2019/01/25	0	0.00	10	21.96	21.85	-10	1,010	-0.99%
2019/01/18	3	21.93	0	0.00	21.85	3	1,009	0.30%
2019/01/17	10	22.25	10	22.25	22.25	0	1,015	0.00%
2019/01/16	5	22.55	0	0.00	22.50	5	1,008	0.50%
2019/01/07	0	0.00	19	24.18	23.90	-19	880	-2.16%
2019/01/04	8	23.06	0	0.00	23.00	8	827	0.97%
2019/01/03	11	23.19	19	23.40	23.00	-8	812	-0.98%
2019/01/02	2	23.28	6	23.38	23.55	-4	771	-0.52%
2018/12/28	8	21.77	0	0.00	21.75	8	697	1.15%
2018/12/25	15	22.15	0	0.00	21.80	15	670	2.24%
2018/12/24	0	0.00	8	21.26	22.15	-8	633	-1.26%
2018/12/20	2	20.15	4	20.05	19.95	-2	597	-0.33%
2018/12/19	10	20.20	0	0.00	20.10	10	593	1.68%
2018/12/17	0	0.00	40	20.99	20.95	-40	588	-6.79%
2018/12/10	1	22.00	4	21.74	20.45	-3	536	-0.56%
2018/12/07	5	20.74	1	20.70	21.10	4	496	0.81%
2018/12/06	1	19.55	0	0.00	19.45	1	466	0.21%
2018/11/22	0	0.00	4	18.61	18.00	-4	358	-1.12%
2018/11/19	4	17.95	0	0.00	17.90	4	354	1.13%
2018/11/08	0	0.00	1	18.45	18.50	-1	354	-0.28%
2018/10/29	0	0.00	4	15.41	15.35	-4	338	-1.18%
2018/10/26	0	0.00	1	16.00	15.15	-1	337	-0.30%
2018/10/25	2	15.55	0	0.00	15.55	2	336	0.59%
2018/10/24	3	17.15	0	0.00	17.20	3	322	0.93%
2018/10/12	0	0.00	9	15.82	16.45	-9	349	-2.57%
2018/09/14	0	0.00	1	20.65	21.10	-1	608	-0.16%
2018/09/13	1	19.90	0	0.00	20.00	1	615	0.16%
2018/09/10	0	0.00	2	20.75	20.25	-2	664	-0.30%
2018/08/28	0	0.00	10	22.50	22.55	-10	1,104	-0.91%
2018/08/23	2	21.55	2	21.80	22.60	0	1,301	0.00%
2018/08/15	0	0.00	3	22.65	22.55	-3	1,341	-0.22%
2018/08/13	0	0.00	16	23.10	22.70	-16	1,351	-1.18%
2018/08/10	1	24.40	29	24.30	24.20	-28	1,342	-2.09%
2018/08/06	5	25.60	0	0.00	25.15	5	1,339	0.37%
2018/07/25	0	0.00	1	26.10	25.75	-1	1,366	-0.07%
2018/07/24	0	0.00	3	25.95	26.05	-3	1,367	-0.22%
2018/07/23	4	25.55	0	0.00	25.60	4	1,382	0.29%
2018/07/20	0	0.00	5	26.97	26.55	-5	1,380	-0.36%
2018/07/18	5	27.06	1	28.05	26.40	4	1,374	0.29%
2018/07/05	0	0.00	26	25.85	25.60	-26	1,355	-1.92%
2018/07/04	21	26.19	0	0.00	26.45	21	1,347	1.56%
2018/07/03	10	26.25	0	0.00	26.25	10	1,343	0.74%
2018/07/02	10	28.47	11	28.78	27.50	-1	1,337	-0.07%
2018/06/29	0	0.00	3	27.82	28.20	-3	1,264	-0.24%
2018/06/21	6	26.50	0	0.00	26.45	6	1,377	0.44%
2018/06/20	1	27.15	1	26.80	26.80	0	1,375	0.00%
2018/06/14	0	0.00	1	29.50	29.25	-1	1,349	-0.07%
2018/06/13	2	29.60	0	0.00	29.65	2	1,335	0.15%
2018/06/12	0	0.00	6	30.87	30.60	-6	1,302	-0.46%
2018/06/11	4	30.13	0	0.00	30.05	4	1,241	0.32%
2018/06/08	6	31.40	8	31.60	30.70	-2	1,223	-0.16%
2018/06/07	4	29.50	0	0.00	29.45	4	1,097	0.36%
2018/06/06	52	30.35	2	30.18	30.10	50	1,089	4.59%
2018/06/05	2	30.00	1	29.85	29.50	1	1,049	0.10%
2018/06/04	5	29.78	8	30.00	30.60	-3	993	-0.30%
2018/06/01	0	0.00	5	27.93	28.05	-5	854	-0.59%
2018/05/28	0	0.00	3	26.60	27.05	-3	769	-0.39%
2018/05/24	0	0.00	1	24.40	24.55	-1	742	-0.13%
2018/05/16	1	23.60	0	0.00	23.60	1	778	0.13%
2018/05/04	2	24.50	0	0.00	24.40	2	961	0.21%
2018/04/30	0	0.00	1	23.90	23.90	-1	1,034	-0.10%
2018/04/27	1	23.05	0	0.00	23.70	1	1,038	0.10%
2018/04/25	1	25.90	0	0.00	26.05	1	1,025	0.10%
2018/04/24	6	27.43	0	0.00	26.40	6	1,027	0.58%
2018/04/17	6	27.03	0.1	27.10	26.75	5.9	1,084	0.54%
2018/04/11	1	29.00	1	29.20	29.10	0	1,103	0.00%
2018/03/28	0	0.00	1	30.65	30.80	-1	1,362	-0.07%
2018/03/27	1	30.15	6	30.32	30.55	-5	1,417	-0.35%
2018/03/23	1	27.70	0	0.00	27.70	1	1,478	0.07%
2018/03/22	0	0.00	1	29.95	28.95	-1	1,480	-0.07%
2018/03/09	2.4	30.26	3.9	29.93	29.80	-1.4	1,887	-0.08%
2018/03/08	5	29.00	0	0.00	29.70	5	2,010	0.25%
2018/02/21	2	29.60	0	0.00	29.95	2	2,939	0.07%
2018/02/12	2	29.05	0.2	29.20	29.05	1.8	2,932	0.06%
2018/02/09	8	29.02	0	0.00	28.85	8	2,928	0.27%
2018/02/08	0	0.00	1	30.90	31.10	-1	2,912	-0.03%
2018/02/07	0	0.00	1	31.90	30.70	-1	2,908	-0.03%
2018/02/05	1	33.00	0	0.00	33.95	1	2,875	0.03%
2018/02/01	1	36.65	0	0.00	36.05	1	2,876	0.03%
2018/01/26	0	0.00	4	35.20	35.15	-4	2,757	-0.15%
2018/01/24	4	34.10	0	0.00	34.10	4	2,698	0.15%
2018/01/23	0	0.00	27.5	32.99	32.90	-27.5	2,689	-1.02%
2018/01/12	7	33.44	7	33.20	33.20	0	2,666	0.00%
2018/01/11	0	0.00	1	31.35	33.65	-1	2,656	-0.04%
2018/01/03	1	34.15	20	34.80	34.15	-19	2,574	-0.74%
2018/01/02	0	0.00	11	35.05	34.80	-11	2,556	-0.43%