華星光 (4979)-華南永昌-高雄券商分點個股進出

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
--
漲幅
0.00%
成交量
10,125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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/11/22	13	153.50	12	153.08	153.00	1	19,469	0.01%
2024/11/21	5	151.10	3	152.50	153.00	2	19,420	0.01%
2024/11/20	4	147.88	6	148.42	148.00	-2	19,356	-0.01%
2024/11/19	5	145.50	13	146.15	147.50	-8	19,472	-0.04%
2024/11/18	11	141.95	7	142.57	141.00	4	19,553	0.02%
2024/11/15	2	146.75	1	144.50	146.00	1	19,574	0.01%
2024/11/14	3	153.33	2	154.75	152.00	1	19,410	0.01%
2024/11/13	9	154.72	3	154.83	149.50	6	19,192	0.03%
2024/11/12	2	157.25	3	157.50	157.50	-1	18,911	-0.01%
2024/11/11	24	158.92	12	159.25	157.50	12	18,964	0.06%
2024/11/08	72	158.87	79.5	161.58	159.00	-7.5	18,684	-0.04%
2024/11/07	7	151.86	11	153.18	150.00	-4	18,117	-0.02%
2024/11/06	7	149.00	7.5	149.91	151.50	-0.5	17,935	0.00%
2024/11/05	37	149.31	40	147.64	147.00	-3	17,804	-0.02%
2024/11/04	5	146.00	1	144.50	147.50	4	17,688	0.02%
2024/11/01	2	140.25	9	140.61	142.50	-7	17,533	-0.04%
2024/10/30	1	139.50	4	139.13	139.50	-3	17,470	-0.02%
2024/10/29	7	139.50	10	139.90	141.00	-3	17,387	-0.02%
2024/10/28	5.1	141.22	4	138.88	142.50	1.1	17,240	0.01%
2024/10/25	2.1	143.48	1	145.00	142.00	1.1	17,127	0.01%
2024/10/24	10.4	145.96	6	143.17	143.00	4.4	17,102	0.03%
2024/10/23	19	148.66	21	146.98	151.00	-2	16,932	-0.01%
2024/10/22	4.1	146.61	13	147.73	145.50	-8.9	16,736	-0.05%
2024/10/21	5.2	144.69	6	144.25	143.50	-0.8	16,512	0.00%
2024/10/18	20.6	144.38	2	146.50	145.00	18.6	16,332	0.11%
2024/10/17	16	155.09	9	153.61	154.00	7	15,905	0.04%
2024/10/16	15	155.20	11	153.55	154.50	4	15,738	0.03%
2024/10/15	101	162.17	99.4	162.44	156.50	1.6	15,472	0.01%	大買/
2024/10/14	4	156.13	22	157.75	158.00	-18	14,676	-0.12%
2024/10/11	17.2	156.05	8	155.63	154.00	9.2	14,277	0.06%
2024/10/09	25	157.02	16	158.91	154.00	9	13,921	0.06%
2024/10/08	6	154.67	17	156.06	151.50	-11	13,472	-0.08%
2024/10/07	25	157.40	26	158.00	156.00	-1	13,112	-0.01%
2024/10/04	31	156.00	30	154.90	155.00	1	12,652	0.01%
2024/10/01	76	149.80	116	152.20	154.50	-40	12,026	-0.33%	大賣/
2024/09/30	20	143.10	24	143.44	144.50	-4	11,235	-0.04%
2024/09/27	103	150.51	111	154.67	142.00	-8	11,001	-0.07%	大買/大賣/
2024/09/26	47	149.47	32	147.06	150.00	15	9,963	0.15%
2024/09/25	25	144.76	18	145.33	142.00	7	9,515	0.07%
2024/09/24	8	142.75	5	142.09	141.50	3	9,069	0.03%
2024/09/23	20	147.30	55	144.62	141.00	-35	8,767	-0.40%
2024/09/20	89	145.35	34	141.72	141.50	55	8,212	0.67%
2024/09/19	7	135.64	22	143.39	144.50	-15	7,931	-0.19%
2024/09/18	48	135.94	68.1	135.26	135.50	-20.1	7,478	-0.27%
2024/09/16	5	129.20	2	128.00	128.00	3	6,933	0.04%
2024/09/13	69	133.08	41	132.30	132.50	28	6,859	0.41%
2024/09/12	13	121.54	24.6	125.26	129.00	-11.6	6,422	-0.18%
2024/09/11	5	119.80	1	121.00	117.50	4	6,146	0.07%
2024/09/10	12	118.71	21	120.76	117.50	-9	5,789	-0.16%
2024/09/09	0	0.00	3.1	113.50	113.50	-3.1	5,352	-0.06%
2024/09/05	2	111.50	2	108.50	106.00	0	5,440	0.00%
2024/09/04	1	102.50	1	103.00	106.00	0	5,549	0.00%
2024/09/03	1.1	110.59	3	112.67	110.50	-1.9	5,539	-0.03%
2024/09/02	5.1	115.19	4	115.63	116.00	1.1	5,551	0.02%
2024/08/30	6	113.67	5	113.70	116.50	1	5,469	0.02%
2024/08/29	1	116.00	4	116.00	115.00	-3	5,358	-0.06%
2024/08/28	2	115.25	4	115.25	115.00	-2	5,370	-0.04%
2024/08/27	7	114.86	6	113.75	111.50	1	5,390	0.02%
2024/08/26	3	113.33	5	114.70	111.00	-2	5,345	-0.04%
2024/08/23	9	114.67	9	115.39	115.00	0	5,424	0.00%
2024/08/22	8	114.44	5	113.60	114.00	3	5,471	0.05%
2024/08/21	12	116.75	8	116.38	114.00	4	5,659	0.07%
2024/08/20	15	113.33	15	113.40	111.50	0	5,825	0.00%
2024/08/19	4	104.38	7.1	107.21	112.00	-3.1	6,035	-0.05%
2024/08/16	3.3	101.01	7	101.00	102.00	-3.7	6,072	-0.06%
2024/08/15	7	99.06	5	98.98	98.70	2	5,989	0.03%
2024/08/14	19	99.21	19	99.09	97.30	0	5,952	0.00%
2024/08/13	25.1	98.74	17	96.91	96.90	8.1	5,883	0.14%
2024/08/12	0	0.00	6.1	97.90	100.00	-6.1	5,681	-0.11%
2024/08/09	14.4	92.45	11	90.89	91.00	3.4	5,620	0.06%
2024/08/08	4	94.48	0	0.00	93.00	4	5,500	0.07%
2024/08/07	5	89.70	12	89.05	89.70	-7	5,447	-0.13%
2024/08/06	3.1	82.83	1	84.10	81.60	2.1	5,423	0.04%
2024/08/05	1.1	89.40	0	0.00	89.40	1.1	5,460	0.02%
2024/08/02	2.1	100.48	1	99.20	99.30	1.1	5,544	0.02%
2024/08/01	2.3	105.39	1	105.50	105.50	1.3	5,542	0.02%
2024/07/31	2	104.00	0	0.00	104.00	2	5,560	0.04%
2024/07/30	0.1	100.00	0	0.00	103.50	0.1	5,555	0.00%
2024/07/29	1.3	106.38	0	0.00	103.00	1.3	5,518	0.02%
2024/07/26	7.1	108.73	0	0.00	108.50	7.1	5,504	0.13%
2024/07/23	3	118.33	0	0.00	113.00	3	5,525	0.05%
2024/07/22	2.4	119.50	3	118.33	116.00	-0.6	5,528	-0.01%
2024/07/19	0.4	126.25	0	0.00	126.00	0.4	5,531	0.01%
2024/07/18	1.5	129.15	0	0.00	128.00	1.5	5,522	0.03%
2024/07/17	1.1	133.32	9	133.22	132.50	-7.9	5,522	-0.14%
2024/07/16	0.1	128.00	1	126.51	127.50	-0.9	5,463	-0.02%
2024/07/15	0	0.00	5	127.50	126.00	-5	5,521	-0.09%
2024/07/12	3	129.33	0.7	128.50	128.50	2.3	5,616	0.04%
2024/07/11	5	133.50	4.3	133.50	133.50	0.8	5,675	0.01%
2024/07/10	14	132.54	7	133.71	132.50	7	5,736	0.12%
2024/07/09	1.1	129.50	3	127.50	129.00	-1.9	5,611	-0.03%
2024/07/08	4	126.63	0	0.00	125.50	4	5,582	0.07%
2024/07/05	3	127.00	2	128.00	128.50	1	5,590	0.02%
2024/07/04	2.1	124.51	0	0.00	124.00	2.1	5,609	0.04%
2024/07/03	2.1	127.26	0	0.00	125.50	2.1	5,588	0.04%
2024/07/02	1	126.00	0	0.00	127.50	1	5,578	0.02%
2024/07/01	0.1	127.00	1	128.50	126.50	-0.9	5,585	-0.02%
2024/06/28	0	0.00	1	127.00	126.50	-1	5,609	-0.02%
2024/06/27	2	124.25	0	0.00	123.50	2	5,653	0.04%
2024/06/26	1.4	126.31	0	0.00	125.50	1.4	5,675	0.02%
2024/06/25	0.1	125.00	1	125.00	126.00	-0.9	5,709	-0.02%
2024/06/24	7	127.64	5	127.90	126.50	2	5,848	0.03%
2024/06/21	1	137.00	0	0.00	136.00	1	5,955	0.02%
2024/06/20	1	136.50	1	137.00	138.50	0	5,966	0.00%
2024/06/19	6.3	137.91	0	0.00	135.50	6.3	5,941	0.11%
2024/06/18	1	143.00	10	144.00	140.50	-9	5,906	-0.15%
2024/06/14	6.1	145.40	2	149.50	142.50	4.1	5,803	0.07%
2024/06/13	3	144.67	1.1	146.00	146.00	1.9	5,682	0.03%
2024/06/12	27	147.19	19.1	146.16	145.00	7.9	5,682	0.14%
2024/06/11	6	142.50	6	143.83	141.00	0	5,536	0.00%
2024/06/06	2	137.50	4	139.00	138.00	-2	5,504	-0.04%
2024/06/04	1	139.00	0	0.00	136.00	1	5,653	0.02%
2024/06/03	5	136.10	8	138.25	139.00	-3	5,778	-0.05%
2024/05/31	8.3	135.22	2	135.00	131.50	6.3	5,711	0.11%
2024/05/30	7	142.93	1	145.00	141.50	6	5,633	0.11%
2024/05/29	14	146.46	14	147.50	145.50	0	5,749	0.00%
2024/05/28	17	149.41	28	148.64	148.00	-11	5,636	-0.20%
2024/05/27	25	148.86	36.7	150.64	149.00	-11.7	5,556	-0.21%
2024/05/24	24.1	140.33	10	141.35	139.50	14.1	5,604	0.25%
2024/05/23	3.1	137.37	22.1	139.20	143.50	-19	5,415	-0.35%
2024/05/22	17	125.79	28.1	127.46	130.50	-11.1	5,258	-0.21%
2024/05/21	3	119.00	0	0.00	119.00	3	5,254	0.06%
2024/05/20	1	119.00	0	0.00	119.00	1	5,614	0.02%
2024/05/17	0	121.00	0	0.00	119.50	0	6,082	0.00%
2024/05/16	2	122.00	2	121.25	120.00	0	6,280	0.00%
2024/05/15	12	122.67	6	121.83	123.00	6	6,356	0.09%
2024/05/14	2	121.00	3	123.33	122.00	-1	6,451	-0.02%
2024/05/13	0	0.00	0	123.00	121.50	0	6,478	0.00%
2024/05/10	15	121.00	14	121.79	120.50	1	6,533	0.02%
2024/05/09	5	126.20	4.6	126.37	124.00	0.4	6,567	0.01%
2024/05/08	0	125.50	5	122.40	125.50	-5	6,492	-0.08%
2024/05/07	1	121.50	0	0.00	118.00	1	6,433	0.02%
2024/05/06	2	118.25	0	0.00	118.00	2	6,449	0.03%
2024/05/03	1	119.98	0	0.00	120.00	1	6,445	0.02%
2024/05/02	4.1	119.02	2	119.50	118.00	2.1	6,453	0.03%
2024/04/30	1	121.98	2	121.50	121.50	-1	6,500	-0.02%
2024/04/29	0	0.00	5	118.70	120.00	-5	6,604	-0.08%
2024/04/26	8	116.69	2	118.50	115.00	6	6,617	0.09%
2024/04/24	0	0.00	5	115.40	115.00	-5	6,937	-0.07%
2024/04/23	2	112.75	0	0.00	112.50	2	7,059	0.03%
2024/04/22	3.1	111.45	1	114.50	111.00	2.1	7,104	0.03%
2024/04/19	3	117.50	2	115.00	118.00	1	7,153	0.01%
2024/04/18	11	120.00	6	121.25	122.00	5	7,281	0.07%
2024/04/17	4	111.38	7.1	114.46	118.50	-3.1	7,544	-0.04%
2024/04/16	8.6	110.96	3	117.50	108.00	5.6	7,667	0.07%
2024/04/15	7.1	121.07	2	121.75	119.50	5	7,601	0.07%
2024/04/12	1.2	127.07	2	127.75	126.50	-0.9	7,661	-0.01%
2024/04/11	6	128.00	3	130.33	126.50	3	7,811	0.04%
2024/04/10	6.3	130.43	11.1	129.44	131.00	-4.8	7,845	-0.06%
2024/04/09	4	124.88	3	123.50	123.00	1	7,839	0.01%
2024/04/08	2.1	123.57	4	125.38	123.50	-1.9	7,997	-0.02%
2024/04/03	3	129.50	3	128.51	127.00	0	8,132	0.00%
2024/04/02	3	129.82	3	127.51	130.50	0	8,341	0.00%
2024/04/01	2	127.22	10	128.10	129.00	-8	8,479	-0.09%
2024/03/29	3	123.83	1	125.00	124.00	2	8,603	0.02%
2024/03/28	2	123.00	3	122.83	122.00	-1	8,650	-0.01%
2024/03/27	16.2	122.67	12	121.21	120.50	4.2	8,756	0.05%
2024/03/26	16.3	132.04	6	132.33	130.00	10.3	8,752	0.12%
2024/03/25	8	143.38	9	141.78	144.00	-1	8,709	-0.01%
2024/03/22	4	138.00	0	0.00	139.00	4	8,783	0.05%
2024/03/21	7.1	138.44	0	0.00	138.00	7.1	8,806	0.08%
2024/03/20	6	144.00	2	143.75	141.00	4	8,816	0.05%
2024/03/19	2	149.25	3	148.50	147.00	-1	8,862	-0.01%
2024/03/18	2	148.00	1	148.00	148.00	1	8,978	0.01%
2024/03/15	1	147.50	2	147.25	148.50	-1	9,251	-0.01%
2024/03/14	1.1	147.95	6	149.17	147.50	-4.9	9,831	-0.05%
2024/03/13	17	157.21	3	155.00	151.50	14	10,057	0.14%
2024/03/11	3	149.00	3	151.67	154.50	0	10,105	0.00%
2024/03/08	12.3	148.56	25.1	148.65	148.50	-12.8	10,127	-0.13%
2024/03/07	6	162.41	9	160.06	155.00	-3	10,062	-0.03%
2024/03/06	5	158.20	2.3	158.16	158.00	2.7	10,002	0.03%
2024/03/05	10	162.80	5	163.60	162.00	5	10,160	0.05%
2024/03/04	8	162.81	10	166.30	164.50	-2	10,361	-0.02%
2024/03/01	4	157.38	1	159.00	156.00	3	10,240	0.03%
2024/02/29	8	155.19	4	155.50	156.00	4	10,254	0.04%
2024/02/27	21.7	164.93	17.2	163.06	157.00	4.5	10,264	0.04%
2024/02/26	14	169.11	7	169.43	169.00	7	10,059	0.07%
2024/02/23	10	165.20	24	166.63	165.00	-14	9,991	-0.14%
2024/02/22	17	164.38	16	162.94	162.50	1	10,087	0.01%
2024/02/21	15	167.37	11.1	168.32	164.50	4	9,981	0.04%
2024/02/20	14.1	161.05	15.8	162.22	161.00	-1.6	9,819	-0.02%
2024/02/19	70	156.15	79	156.09	155.00	-9	9,389	-0.10%
2024/02/16	5	150.00	8	150.50	151.00	-3	9,275	-0.03%
2024/02/15	2	150.00	6	149.00	149.50	-4	9,195	-0.04%
2024/02/05	3	144.50	5	145.90	144.50	-2	9,111	-0.02%
2024/02/02	4	146.75	2	146.76	145.00	2	9,144	0.02%
2024/02/01	1	146.00	0.1	147.50	146.00	0.9	9,201	0.01%
2024/01/31	4.1	144.88	2	144.75	144.00	2.1	9,189	0.02%
2024/01/30	5	143.50	4	143.75	143.50	1	9,159	0.01%
2024/01/29	12	141.67	8	141.31	141.50	4	9,156	0.04%
2024/01/26	3	140.33	4	140.38	140.00	-1	9,187	-0.01%
2024/01/25	2	142.50	2	140.00	140.00	0	9,200	0.00%
2024/01/24	9	146.67	21	146.24	143.00	-12	9,279	-0.13%
2024/01/23	11	145.27	7	145.79	145.50	4	9,467	0.04%
2024/01/22	19	141.87	10.1	142.75	142.50	8.9	9,501	0.09%
2024/01/19	6	139.83	2	139.25	139.00	4	9,717	0.04%
2024/01/18	14.5	144.21	10.1	143.11	138.50	4.3	9,821	0.04%
2024/01/17	10.1	152.50	8	151.19	150.00	2.1	9,799	0.02%
2024/01/16	8	151.69	4	152.00	149.50	4	10,251	0.04%
2024/01/15	4	152.63	3	153.67	151.00	1	10,264	0.01%
2024/01/12	5	152.20	2	154.25	151.00	3	10,324	0.03%
2024/01/11	7.1	150.21	37.2	150.50	155.00	-30.1	10,410	-0.29%
2024/01/10	5.1	144.12	6	142.67	143.50	-0.9	10,287	-0.01%
2024/01/09	8.1	140.91	2	141.00	138.50	6.1	10,458	0.06%
2024/01/08	7.2	145.55	7	144.64	141.00	0.2	10,711	0.00%
2024/01/05	3.2	142.92	14.5	147.39	143.00	-11.3	11,319	-0.10%
2024/01/04	17.1	140.58	2	140.00	141.00	15.1	11,466	0.13%
2024/01/03	2	140.51	1	141.00	139.00	1	11,586	0.01%
2024/01/02	5.1	140.66	19	138.89	140.50	-13.9	11,620	-0.12%
2023/12/29	7.3	143.37	3	143.50	144.00	4.3	11,662	0.04%
2023/12/28	34.1	155.53	16.3	147.89	146.00	17.8	11,708	0.15%
2023/12/27	7	162.64	27	160.30	157.00	-20	11,662	-0.17%
2023/12/26	4.1	161.34	25	161.66	165.00	-20.9	11,805	-0.18%
2023/12/25	8	164.44	14	165.36	162.00	-6	11,891	-0.05%
2023/12/22	10	172.80	12	170.67	168.50	-2	12,316	-0.02%
2023/12/21	93	172.13	10	172.90	174.00	83	12,485	0.66%
2023/12/20	6	172.50	31	172.71	172.50	-25	12,573	-0.20%
2023/12/19	5	162.50	15	163.93	167.00	-10	12,762	-0.08%
2023/12/18	0.3	159.00	0	0.00	161.00	0.3	13,028	0.00%
2023/12/15	5	163.50	3	164.50	163.00	2	13,440	0.01%
2023/12/14	3	168.33	5	167.90	166.50	-2	14,011	-0.01%
2023/12/13	19	168.55	13	166.81	165.50	6	14,488	0.04%
2023/12/12	16	173.66	8	171.19	169.50	8	14,375	0.06%
2023/12/11	20	184.75	16	186.44	178.50	4	14,695	0.03%
2023/12/08	4	173.88	8	175.94	177.50	-4	14,104	-0.03%
2023/12/07	1	171.00	2	173.00	172.00	-1	13,825	-0.01%
2023/12/06	5	173.90	7	174.28	172.00	-2	13,774	-0.01%
2023/12/05	6	172.42	2	172.51	174.50	4	13,622	0.03%
2023/12/04	0	0.00	1.1	175.64	170.50	-1.1	13,532	-0.01%
2023/12/01	1	170.00	1	171.50	171.00	0	13,401	0.00%
2023/11/30	7	171.86	10.2	172.49	174.00	-3.2	13,284	-0.02%
2023/11/29	10	164.80	17	168.18	167.00	-7	13,092	-0.05%
2023/11/28	7	157.93	2	158.50	158.00	5	12,814	0.04%
2023/11/27	0.1	159.00	0	161.75	158.50	0	12,786	0.00%
2023/11/24	4	163.50	1	163.50	161.00	3	12,997	0.02%
2023/11/22	12.2	166.92	14	167.36	165.50	-1.8	13,298	-0.01%
2023/11/21	13	168.58	19.1	167.33	170.00	-6.1	13,415	-0.05%
2023/11/20	11.1	160.59	4	161.38	158.50	7.1	13,478	0.05%
2023/11/17	10.1	160.99	112	164.12	160.00	-101.9	13,757	-0.74%	大賣/鉅額交易
2023/11/16	104	169.61	46	169.36	170.00	58	13,955	0.42%	大買/
2023/11/15	48	172.65	5	173.00	171.00	43	13,951	0.31%
2023/11/14	2	173.00	28.7	174.79	176.50	-26.7	13,895	-0.19%
2023/11/13	35	173.49	10.2	172.04	174.00	24.8	13,897	0.18%
2023/11/10	7	171.86	1	172.00	172.00	6	13,881	0.04%
2023/11/09	2.1	179.83	10	174.20	181.50	-7.9	13,838	-0.06%
2023/11/08	22	184.95	1.6	184.50	185.00	20.4	13,719	0.15%
2023/11/07	1	176.50	6	176.67	178.00	-5	13,695	-0.04%
2023/11/06	0	0.00	25	173.54	176.00	-25	13,672	-0.18%
2023/11/03	2	170.25	2	173.50	168.50	0	13,643	0.00%
2023/11/02	5	166.70	5	168.00	168.00	0	13,617	0.00%
2023/11/01	21	165.60	9.1	162.32	166.00	11.9	13,635	0.09%
2023/10/31	29	156.14	18	156.14	153.50	11	13,517	0.08%
2023/10/30	17	158.18	35	158.36	160.00	-18	13,589	-0.13%
2023/10/27	31	157.24	54	158.29	156.00	-23	13,992	-0.16%
2023/10/26	21	153.14	28	153.95	152.50	-7	14,340	-0.05%
2023/10/25	22	154.84	9	154.33	152.50	13	14,533	0.09%
2023/10/24	111	158.71	102.3	159.47	158.00	8.7	14,860	0.06%	大買/大賣/
2023/10/23	9	152.33	7	153.36	154.00	2	14,338	0.01%
2023/10/20	5	152.30	2	151.00	152.50	3	14,326	0.02%
2023/10/19	39	157.62	28.7	158.23	155.50	10.3	14,217	0.07%
2023/10/18	28	152.98	25	153.58	156.00	3	13,995	0.02%
2023/10/17	21.9	155.86	33	157.08	152.50	-11.1	13,801	-0.08%
2023/10/16	16	155.81	22	155.95	156.50	-6	13,476	-0.04%
2023/10/13	18	154.19	17	155.62	151.50	1	13,271	0.01%
2023/10/12	2	145.50	18.1	149.02	153.00	-16.1	12,622	-0.13%
2023/10/11	4	137.38	6	139.83	139.50	-2	12,368	-0.02%
2023/10/06	4	139.13	14.2	140.14	138.50	-10.2	12,263	-0.08%
2023/10/05	17	139.12	2	142.75	138.50	15	12,195	0.12%
2023/10/04	8	137.81	24	140.42	141.50	-16	12,040	-0.13%
2023/10/03	8.1	139.67	3	141.00	137.00	5.1	12,275	0.04%
2023/10/02	37.1	142.21	9	138.83	138.00	28.1	12,863	0.22%
2023/09/28	12	144.33	7	144.93	143.00	5	13,267	0.04%
2023/09/27	9	142.83	37.1	141.79	144.00	-28.1	13,517	-0.21%
2023/09/26	19.1	134.21	32.2	134.75	134.50	-13.2	13,603	-0.10%
2023/09/25	18	129.33	10	131.75	133.00	8	13,526	0.06%
2023/09/22	5.1	126.87	19	129.71	133.00	-13.9	13,849	-0.10%
2023/09/21	27	125.67	31	126.58	125.50	-4	14,184	-0.03%
2023/09/20	11	129.64	24	130.69	131.00	-13	14,044	-0.09%
2023/09/19	50.2	134.57	32	133.78	128.00	18.2	13,901	0.13%
2023/09/18	50.2	144.92	28.1	148.43	142.00	22.1	13,496	0.16%
2023/09/15	8.1	157.50	0	0.00	157.50	8.1	13,461	0.06%
2023/09/14	23	177.91	18	178.11	175.00	5	13,913	0.04%
2023/09/13	4	169.50	0	0.00	175.00	4	13,586	0.03%
2023/09/12	8	162.25	0	0.00	162.50	8	14,108	0.06%
2023/09/08	0	0.00	1	163.50	168.00	-1	14,773	-0.01%
2023/09/07	0	0.00	5	165.90	163.50	-5	15,290	-0.03%
2023/09/05	0	0.00	0.1	166.50	167.00	-0.1	16,290	0.00%
2023/09/04	0	0.00	2	164.75	168.00	-2	16,634	-0.01%
2023/08/30	16	157.38	15	158.53	157.00	1	18,058	0.01%
2023/08/29	10	158.70	12	157.17	160.00	-2	18,805	-0.01%
2023/08/28	13	148.73	12	149.87	150.00	1	19,221	0.01%
2023/08/25	10.3	162.86	16	160.66	157.00	-5.7	19,358	-0.03%
2023/08/24	31.2	171.88	25	170.96	174.00	6.2	19,910	0.03%
2023/08/23	9.3	165.47	16	166.84	166.00	-6.7	20,112	-0.03%
2023/08/22	33	169.21	20	167.60	160.00	13	20,234	0.06%
2023/08/21	0	0.00	16	163.00	167.00	-16	19,873	-0.08%
2023/08/18	7	164.00	1	159.00	159.00	6	19,897	0.03%
2023/08/17	3	174.00	0.1	172.00	173.50	2.9	20,017	0.01%
2023/08/15	3	160.00	0.1	160.00	158.50	2.9	20,242	0.01%
2023/08/14	0	0.00	1.1	145.91	146.50	-1.1	20,277	-0.01%
2023/08/11	3	140.00	1	141.00	141.00	2	20,308	0.01%
2023/08/10	0.1	133.50	0	0.00	133.50	0.1	20,358	0.00%
2023/08/09	0	0.00	1	148.00	148.00	-1	20,442	0.00%
2023/08/08	1	145.00	2	148.00	148.00	-1	20,561	0.00%
2023/08/07	1	153.00	5.1	145.94	151.00	-4.1	20,689	-0.02%
2023/08/04	0.1	139.50	0	0.00	139.50	0.1	20,914	0.00%
2023/08/02	13.2	168.48	12.2	166.11	155.00	1	21,105	0.00%
2023/08/01	28	177.68	23	173.15	172.00	5	20,906	0.02%
2023/07/31	58.1	205.04	65	202.15	179.00	-7	20,525	-0.03%
2023/07/28	35	190.76	36	193.31	198.50	-1	20,047	0.00%
2023/07/27	21	179.19	27	182.35	180.50	-6	19,880	-0.03%
2023/07/26	4	181.00	0	0.00	179.00	4	19,433	0.02%
2023/07/25	1	179.50	1	179.50	177.00	0	19,656	0.00%
2023/07/20	0.1	169.50	4.1	160.93	169.50	-4	20,169	-0.02%
2023/07/19	2	152.00	2.1	153.86	154.50	-0.1	20,258	0.00%
2023/07/18	0.1	151.50	0	0.00	151.50	0.1	20,636	0.00%
2023/07/17	1	172.50	2	166.00	168.00	-1	20,891	0.00%
2023/07/14	4	167.75	0	0.00	171.00	4	21,644	0.02%
2023/07/13	0	0.00	15	157.10	155.50	-15	21,909	-0.07%
2023/07/12	1	141.00	1	149.00	149.00	0	21,976	0.00%
2023/07/11	9.2	141.43	4	140.25	140.00	5.2	22,120	0.02%
2023/07/10	29	146.24	18	141.72	135.50	11	22,570	0.05%
2023/07/07	22	133.09	15	135.11	139.50	7	22,534	0.03%
2023/07/06	9.1	133.18	11	131.09	127.00	-1.9	22,047	-0.01%
2023/07/05	13	126.73	13	127.27	125.50	0	21,434	0.00%
2023/07/04	5	119.70	9	119.95	125.50	-4	21,112	-0.02%
2023/07/03	2	111.25	2	113.00	114.50	0	20,806	0.00%
2023/06/30	17	100.36	19	101.26	104.50	-2	20,712	-0.01%
2023/06/29	38	98.27	34	98.94	98.70	4	20,341	0.02%
2023/06/28	13	92.95	11	96.86	97.90	2	19,893	0.01%
2023/06/27	19	87.04	21	88.36	89.00	-2	20,094	-0.01%
2023/06/26	27	88.76	28	89.91	90.10	-1	19,866	-0.01%
2023/06/21	57	88.97	77	90.21	92.20	-20	19,708	-0.10%
2023/06/20	45	88.62	26	88.20	88.60	19	19,208	0.10%
2023/06/19	26	89.80	52	89.53	90.70	-26	18,768	-0.14%
2023/06/16	67	88.26	38	88.16	92.10	29	18,565	0.16%
2023/06/15	26	83.57	24	83.76	84.80	2	18,196	0.01%
2023/06/14	12	81.10	38	81.86	84.30	-26	18,049	-0.14%
2023/06/13	82	80.49	250	81.03	79.40	-168	17,765	-0.95%	大賣/鉅額交易
2023/06/12	44	76.60	42	76.97	76.50	2	17,286	0.01%
2023/06/09	16	73.61	327.1	75.86	76.40	-311.1	16,832	-1.85%	大賣/鉅額交易
2023/06/08	40	70.30	46	69.64	69.50	-6	16,464	-0.04%
2023/06/07	191	67.67	84	68.50	70.40	107	16,277	0.66%	大買/鉅額交易
2023/06/06	68	64.14	72	64.50	65.50	-4	15,799	-0.03%
2023/06/05	61	65.83	62.1	66.07	65.00	-1.1	15,654	-0.01%
2023/06/02	82	63.79	168.1	64.31	64.00	-86.1	15,416	-0.56%	大賣/
2023/06/01	164	61.85	191.3	62.19	63.30	-27.3	14,530	-0.19%	大買/大賣/
2023/05/31	33	58.58	38	59.01	57.60	-5	13,933	-0.04%
2023/05/30	84	58.66	28	57.82	57.40	56	13,599	0.41%
2023/05/29	33	54.48	93.2	55.11	56.50	-60.2	12,844	-0.47%
2023/05/26	29	51.30	32.2	50.83	51.40	-3.2	12,316	-0.03%
2023/05/25	3	47.43	4	47.49	47.05	-1	12,146	-0.01%
2023/05/24	2	47.68	1	47.75	47.65	1	12,510	0.01%
2023/05/23	9	47.14	10	47.70	47.65	-1	12,804	-0.01%
2023/05/22	3	46.07	6	46.07	46.40	-3	13,170	-0.02%
2023/05/19	3	46.07	15	46.76	46.70	-12	13,280	-0.09%
2023/05/18	4	45.26	7	45.20	45.20	-3	13,342	-0.02%
2023/05/17	1	44.05	2	44.63	44.85	-1	13,401	-0.01%
2023/05/16	11	44.37	1	44.40	43.90	10	13,521	0.07%
2023/05/15	18	43.53	5	43.39	43.45	13	13,738	0.09%
2023/05/12	15.1	44.96	5	44.87	44.70	10.1	14,432	0.07%
2023/05/11	17.1	46.01	7	45.60	45.10	10.1	14,491	0.07%
2023/05/10	16	47.59	7	47.63	47.50	9	14,739	0.06%
2023/05/09	8.1	52.20	16	50.49	50.10	-8	14,593	-0.05%
2023/05/08	6	52.05	9	52.34	52.30	-3	14,584	-0.02%
2023/05/05	21	51.63	16	51.87	51.10	5	14,625	0.03%
2023/05/04	8.1	52.98	5	53.10	52.70	3.1	14,834	0.02%
2023/05/03	9	52.52	12	52.20	52.70	-3	14,940	-0.02%
2023/05/02	17	50.96	20	51.76	52.00	-3	15,255	-0.02%
2023/04/28	18.1	50.71	32	50.85	50.80	-13.9	15,519	-0.09%
2023/04/27	7	48.64	8	48.86	49.30	-1	15,715	-0.01%
2023/04/26	32	48.51	5	48.78	49.10	27	15,602	0.17%
2023/04/25	14	49.34	8	47.91	47.55	6	15,561	0.04%
2023/04/24	2	51.45	2	51.65	50.80	0	15,651	0.00%
2023/04/21	39.1	55.09	30	52.38	51.00	9.1	16,233	0.06%
2023/04/20	14	58.68	5	59.34	56.10	9	15,952	0.06%
2023/04/19	86	61.47	28.1	62.03	60.00	57.9	15,709	0.37%
2023/04/18	10	57.02	10.1	58.70	59.20	-0.1	14,989	0.00%
2023/04/17	17	54.24	8	53.69	53.90	9	14,833	0.06%
2023/04/14	1	53.30	7	52.67	52.70	-6	14,809	-0.04%
2023/04/13	81	54.26	42	54.52	53.10	39	14,713	0.26%
2023/04/12	28	52.85	23	53.05	52.50	5	14,240	0.04%
2023/04/11	12	51.97	12	52.15	52.20	0	13,914	0.00%
2023/04/10	10	50.48	30.1	51.26	51.40	-20.1	13,711	-0.15%
2023/04/07	37	50.76	29.1	50.86	50.80	8	13,678	0.06%
2023/04/06	21	52.60	24.1	52.39	51.90	-3	13,603	-0.02%
2023/03/31	57	51.51	5.1	51.40	51.50	52	13,485	0.39%
2023/03/30	7	51.16	10.1	51.22	50.70	-3.1	13,582	-0.02%
2023/03/29	14	50.55	20	50.75	51.10	-6	13,391	-0.04%
2023/03/28	37	50.27	43.1	49.94	48.50	-6.1	13,112	-0.05%
2023/03/27	1	47.70	4.1	48.08	48.05	-3.1	12,701	-0.02%
2023/03/24	2	47.23	14	47.14	47.50	-12	12,630	-0.10%
2023/03/23	12	46.48	8	46.08	45.95	4	12,567	0.03%
2023/03/22	32	45.89	3	45.93	46.35	29	12,608	0.23%
2023/03/21	12	45.94	12	45.90	45.45	0	12,623	0.00%
2023/03/20	64.1	46.27	66	46.07	45.80	-2	12,591	-0.02%
2023/03/17	9	43.52	5	43.33	43.10	4	12,405	0.03%
2023/03/16	4.1	44.68	0	0.00	44.15	4.1	12,317	0.03%
2023/03/15	2	47.98	3	47.07	46.55	-1	12,378	-0.01%
2023/03/14	3	47.02	4	47.36	47.00	-1	12,440	-0.01%
2023/03/13	7	47.23	18	46.90	47.10	-11	12,889	-0.09%
2023/03/10	9.1	49.02	9	48.61	48.20	0.1	14,009	0.00%
2023/03/09	10	51.67	3	50.80	50.60	7	14,839	0.05%
2023/03/08	15	51.43	8	51.64	51.80	7	15,272	0.05%
2023/03/07	6.1	51.13	26	51.23	50.90	-19.9	15,925	-0.13%
2023/03/06	17	49.32	14	49.22	49.10	3	15,791	0.02%
2023/03/03	2	48.80	4.1	48.68	48.25	-2.1	15,673	-0.01%
2023/03/02	4	48.39	41	48.20	48.20	-37	15,631	-0.24%
2023/03/01	10	47.72	5	47.97	47.35	5	15,591	0.03%
2023/02/24	21	48.20	4	47.95	47.60	17	15,639	0.11%
2023/02/23	24.1	48.23	15	48.08	48.00	9.1	15,656	0.06%
2023/02/22	20.1	48.92	10	49.15	48.70	10.1	15,445	0.07%
2023/02/21	32	54.24	6.1	54.85	54.10	26	15,113	0.17%
2023/02/20	45	53.43	62	53.94	55.00	-17	14,783	-0.12%
2023/02/17	23	51.47	11	51.35	51.30	12	14,276	0.08%
2023/02/16	14	51.69	11.2	51.66	52.20	2.9	14,087	0.02%
2023/02/15	12	50.44	13	50.53	50.40	-1	13,916	-0.01%
2023/02/14	9	50.49	19	50.64	49.70	-10	13,857	-0.07%
2023/02/13	27.2	51.26	26	50.96	50.70	1.2	13,710	0.01%
2023/02/10	380	53.86	77.2	51.95	51.50	302.8	13,452	2.25%	大買/鉅額交易
2023/02/09	11	49.77	27	49.66	50.70	-16	12,702	-0.13%
2023/02/08	86	50.64	367.1	49.26	49.10	-281.1	12,586	-2.23%	大賣/鉅額交易
2023/02/07	24	48.45	12.1	48.92	49.40	11.9	12,211	0.10%
2023/02/06	8	48.85	7.1	48.93	48.55	0.9	12,110	0.01%
2023/02/03	9.2	48.52	11	48.60	47.65	-1.8	11,964	-0.02%
2023/02/02	42.2	49.80	39	49.85	49.60	3.2	11,797	0.03%
2023/02/01	29	49.01	28	49.31	48.40	1	11,384	0.01%
2023/01/31	28	48.76	11	48.60	49.40	17	11,123	0.15%
2023/01/30	247	48.62	52	48.16	48.85	195	10,565	1.85%	大買/鉅額交易
2023/01/17	138	44.20	59	44.07	44.45	79	10,143	0.78%	大買/
2023/01/16	5	42.02	7	42.04	42.10	-2	9,662	-0.02%
2023/01/13	33	41.90	18	42.25	42.00	15	9,590	0.16%
2023/01/12	13	42.03	8	42.19	42.50	5	9,425	0.05%
2023/01/11	23	43.42	6	43.08	42.30	17	9,065	0.19%
2023/01/10	0	0.00	4	43.73	44.85	-4	8,348	-0.05%
2023/01/09	6	40.68	7	40.52	40.80	-1	8,206	-0.01%
2023/01/06	2	39.38	0	0.00	39.50	2	8,114	0.02%
2023/01/05	3	40.07	8	39.73	39.60	-5	8,046	-0.06%
2023/01/04	9	41.75	22	41.71	41.65	-13	7,904	-0.16%
2023/01/03	19	41.53	8	41.41	41.60	11	7,805	0.14%
2022/12/30	10	40.34	1	39.95	39.80	9	7,719	0.12%
2022/12/29	2	40.10	2	40.60	39.95	0	7,708	0.00%
2022/12/28	2	40.40	5	41.00	40.70	-3	7,677	-0.04%
2022/12/27	6	42.13	7	42.44	41.80	-1	7,597	-0.01%
2022/12/26	8	42.44	6	42.55	42.25	2	7,521	0.03%
2022/12/23	1	42.05	0	0.00	41.60	1	7,400	0.01%
2022/12/22	11	43.93	3	43.17	43.10	8	7,244	0.11%
2022/12/15	0	0.00	1	54.50	54.00	-1	7,117	-0.01%
2022/12/12	1	52.80	2	52.25	52.00	-1	7,009	-0.01%
2022/12/08	0	0.00	1	50.50	50.50	-1	7,085	-0.01%
2022/12/07	1	49.00	10	48.39	49.20	-9	7,066	-0.13%
2022/12/06	0	0.00	31.1	52.80	52.80	-31.1	6,959	-0.45%
2022/12/05	50	52.36	56	52.95	53.00	-6	6,922	-0.09%
2022/12/02	114	52.58	67	52.83	51.20	47	6,501	0.72%	大買/
2022/12/01	98	48.01	99.1	49.71	51.30	-1.1	5,283	-0.02%
2022/11/30	5	43.97	6	45.48	46.65	-1	4,347	-0.02%
2022/11/29	53	40.91	60	41.74	42.45	-7	3,858	-0.18%
2022/11/28	4	36.93	6	38.05	38.60	-2	3,050	-0.07%
2022/11/25	0	0.00	2	35.15	35.10	-2	2,937	-0.07%
2022/11/23	1	36.50	1	36.10	36.25	0	2,940	0.00%
2022/11/22	2	37.15	1	37.30	36.00	1	2,943	0.03%
2022/11/21	2	37.13	0.3	37.00	36.80	1.7	2,890	0.06%
2022/11/17	0	0.00	2	33.15	34.35	-2	2,771	-0.07%
2022/11/14	0	0.00	1	33.40	34.00	-1	2,867	-0.03%
2022/11/11	2	33.90	0	0.00	33.90	2	2,893	0.07%
2022/11/10	1	34.40	3	34.20	34.30	-2	2,877	-0.07%
2022/11/09	3	33.50	0	0.00	33.50	3	2,864	0.10%
2022/11/08	2	34.73	1	34.40	33.90	1	2,922	0.03%
2022/11/07	1	33.50	1	33.35	33.35	0	2,959	0.00%
2022/11/04	0	0.00	7	32.10	32.55	-7	3,025	-0.23%
2022/11/02	1	31.55	1	32.00	31.60	0	3,204	0.00%
2022/11/01	0.2	28.55	7	29.27	30.00	-6.8	3,324	-0.20%
2022/10/31	2	29.25	0	0.00	29.30	2	3,344	0.06%
2022/10/26	7	29.36	2	29.08	29.25	5	3,447	0.15%
2022/10/25	0.1	29.90	0	0.00	29.40	0.1	3,460	0.00%
2022/10/24	1	30.45	0	0.00	30.45	1	3,513	0.03%
2022/10/21	0.1	29.50	2	30.00	29.30	-1.9	3,527	-0.05%
2022/10/14	0	0.00	14	31.65	31.45	-14	3,761	-0.37%
2022/10/12	2	33.20	0	0.00	33.20	2	3,764	0.05%
2022/10/11	1	35.05	1	32.60	33.00	0	3,802	0.00%
2022/10/07	0	0.00	1	35.90	36.00	-1	3,851	-0.03%
2022/10/05	1	36.00	0	0.00	36.00	1	4,061	0.02%
2022/10/04	0	0.00	1	33.85	34.85	-1	4,130	-0.02%
2022/10/03	0	0.00	1	33.60	33.25	-1	4,175	-0.02%
2022/09/30	1	32.45	1	32.60	34.10	0	4,300	0.00%
2022/09/28	4	34.73	0	0.00	33.55	4	4,408	0.09%
2022/09/26	2	36.30	5	36.04	35.90	-3	4,622	-0.06%
2022/09/23	13	38.26	1	39.60	37.55	12	4,669	0.26%
2022/09/22	7	39.23	0	0.00	40.20	7	4,665	0.15%
2022/09/21	0	0.00	2	38.70	38.85	-2	4,648	-0.04%
2022/09/19	0	0.00	1	37.45	37.00	-1	4,579	-0.02%
2022/09/16	0	0.00	4	39.13	38.55	-4	4,541	-0.09%
2022/09/15	8	39.93	2	39.60	39.90	6	4,487	0.13%
2022/09/14	0	0.00	1	38.35	38.70	-1	4,368	-0.02%
2022/09/13	3	38.33	4	38.38	38.25	-1	4,320	-0.02%
2022/09/12	5	38.61	2	39.15	39.00	3	4,261	0.07%
2022/09/08	1	34.80	1	35.40	36.45	0	4,179	0.00%
2022/09/07	1	33.60	0	0.00	34.10	1	4,083	0.02%
2022/09/06	1	34.25	2	34.18	33.65	-1	4,059	-0.02%
2022/09/05	1	37.95	0	0.00	34.60	1	4,000	0.02%
2022/09/02	1	38.00	1	37.35	37.90	0	3,869	0.00%
2022/08/31	0	0.00	1	38.45	39.00	-1	3,813	-0.03%
2022/08/30	0	0.00	2	38.05	38.80	-2	3,784	-0.05%
2022/08/29	0	0.00	4	38.10	38.00	-4	3,757	-0.11%
2022/08/26	7	40.10	16	39.53	39.35	-9	3,727	-0.24%
2022/08/25	18	39.89	2	40.55	41.15	16	3,665	0.44%
2022/08/24	0	0.00	3	38.60	38.60	-3	3,583	-0.08%
2022/08/23	3	39.52	0	0.00	38.85	3	3,557	0.08%
2022/08/22	3	39.87	4	39.61	39.05	-1	3,516	-0.03%
2022/08/19	2	39.38	6	39.62	39.90	-4	3,461	-0.12%
2022/08/18	0	0.00	3	37.83	37.65	-3	3,335	-0.09%
2022/08/17	1	37.60	6	38.13	37.55	-5	3,289	-0.15%
2022/08/16	3	37.40	0	0.00	37.20	3	3,242	0.09%
2022/08/15	2	37.15	1	37.20	38.00	1	3,211	0.03%
2022/08/12	0	0.00	6.1	36.59	36.05	-6.1	3,136	-0.19%
2022/08/11	3	35.87	4	36.51	36.05	-1	3,052	-0.03%
2022/08/10	6	35.50	8	35.11	35.00	-2	2,947	-0.07%
2022/08/09	6	33.04	3	33.32	35.05	3	2,803	0.11%
2022/08/08	2	31.98	2	33.25	33.70	0	2,654	0.00%
2022/08/05	0	0.00	1	30.25	30.65	-1	2,488	-0.04%
2022/08/04	1	26.60	1	26.95	27.90	0	2,438	0.00%
2022/08/03	0	0.00	1	27.80	26.60	-1	2,392	-0.04%
2022/08/02	1	28.60	0	0.00	28.50	1	2,340	0.04%
2022/08/01	1	28.90	0	0.00	29.00	1	2,309	0.04%
2022/07/29	0	0.00	6	29.47	30.05	-6	2,279	-0.26%
2022/07/28	2	28.58	1	28.95	28.50	1	2,211	0.05%
2022/07/27	1	28.15	1	29.10	29.15	0	2,179	0.00%
2022/07/26	8	29.39	0	0.00	29.45	8	2,130	0.38%
2022/07/25	1	28.70	1	30.01	30.40	0	2,028	0.00%
2022/07/20	0	0.00	1	28.05	27.10	-1	1,863	-0.05%
2022/07/19	1	27.05	0	0.00	27.50	1	1,835	0.05%
2022/07/18	0	0.00	1	27.90	28.00	-1	1,802	-0.06%
2022/07/15	0	0.00	1	26.45	26.25	-1	1,754	-0.06%
2022/07/14	1	26.55	0	0.00	28.15	1	1,684	0.06%
2022/07/13	0	0.00	2	28.85	29.50	-2	1,568	-0.13%
2022/07/12	2	28.33	1	28.99	29.00	1	1,442	0.07%
2022/07/11	0	0.00	13	27.28	27.00	-13	1,328	-0.98%
2022/07/08	13	26.98	4	27.49	27.00	9	1,262	0.71%
2022/07/07	3	25.50	3	25.22	25.85	0	1,126	0.00%
2022/07/06	4	25.05	0	0.00	23.50	4	1,055	0.38%
2022/07/04	0	0.00	38.1	24.32	25.85	-38.1	808	-4.71%
2022/07/01	0	0.00	6.1	22.89	23.50	-6.1	680	-0.90%
2022/06/30	0	0.00	24	22.08	22.60	-24	560	-4.28%
2022/06/29	0	0.00	36	20.45	20.60	-36	431	-8.35%
2022/06/27	0	0.00	0	18.25	18.40	0	388	0.00%
2022/06/08	0	0.00	1	19.65	19.65	-1	374	-0.27%
2022/06/07	23	19.70	0	0.00	19.65	23	377	6.10%
2022/05/26	0	0.00	2	18.70	18.70	-2	362	-0.55%
2022/05/23	3	20.68	0	0.00	19.95	3	353	0.85%
2022/05/20	0	0.00	1	19.20	19.75	-1	325	-0.31%
2022/05/17	0	0.00	2	19.40	19.45	-2	316	-0.63%
2022/05/16	1	19.05	1	19.00	19.05	0	308	0.00%
2022/05/13	1	18.60	4	18.60	18.60	-3	296	-1.01%
2022/05/04	0.2	18.10	0	0.00	17.90	0.2	275	0.05%
2022/04/25	0	19.15	0	0.00	18.50	0	272	0.00%
2022/04/22	0	0.00	0.5	19.30	19.30	-0.5	265	-0.19%
2022/04/21	6	19.17	9	19.50	19.40	-3	260	-1.15%
2022/04/14	0	18.20	0	0.00	18.10	0	218	0.00%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/23	0	18.10	0	0.00	18.10	0	389	0.00%
2022/03/22	0	18.10	0	0.00	18.00	0	390	0.00%
2022/03/17	0	17.95	0	0.00	17.80	0	396	0.00%
2022/03/16	0	17.90	0	0.00	17.65	0	477	0.00%
2022/03/10	0	0.00	7	17.30	17.55	-7	495	-1.41%
2022/03/09	1	16.90	0	0.00	17.00	1	491	0.20%
2022/03/08	4	16.89	0	0.00	16.75	4	494	0.81%
2022/03/07	3	17.32	0	0.00	17.30	3	494	0.61%
2022/03/04	1	17.80	0	0.00	17.80	1	496	0.20%
2022/03/01	0	0.00	4	17.65	18.00	-4	511	-0.78%
2022/02/25	5	17.31	0	0.00	17.25	5	511	0.98%
2022/02/24	0	0.00	1	17.80	17.25	-1	547	-0.18%
2022/02/23	0	18.00	0	0.00	17.90	0	579	0.00%
2022/02/22	2	17.93	0	0.00	18.00	2	584	0.34%
2022/02/21	0	0.00	8	18.35	18.10	-8	610	-1.31%
2022/02/18	1	17.95	0	0.00	18.05	1	697	0.14%
2022/02/17	8	18.19	0	0.00	18.10	8	755	1.06%
2022/02/16	0	0.00	7	18.39	18.25	-7	755	-0.93%
2022/02/15	4	18.18	0	0.00	18.00	4	757	0.53%
2022/02/14	0	17.95	0	0.00	17.95	0	759	0.00%
2022/01/21	0	18.40	0	0.00	17.95	0	769	0.00%
2022/01/20	0	0.00	4	18.15	18.20	-4	770	-0.52%
2022/01/19	4	18.13	0	0.00	18.05	4	776	0.51%
2022/01/13	0	0.00	5	18.35	18.25	-5	781	-0.64%
2022/01/12	3	18.43	0	0.00	18.40	3	782	0.38%
2022/01/11	0	0.00	1	18.50	18.50	-1	782	-0.13%
2022/01/10	3	18.65	0	0.00	18.80	3	781	0.38%
2022/01/05	0	0.00	3	19.60	18.85	-3	774	-0.39%
2022/01/04	3	20.33	0	0.00	19.90	3	755	0.40%
2022/01/03	0	20.15	0	0.00	19.85	0	717	0.00%
2021/12/30	1	20.00	1	20.05	20.10	0	710	0.00%
2021/12/29	0	0.00	1	19.95	19.85	-1	691	-0.14%
2021/12/28	1	19.80	4	19.51	19.85	-3	664	-0.45%
2021/12/27	0	19.00	0	0.00	18.80	0	594	0.00%
2021/12/16	0	0.00	0	18.60	18.65	0	616	0.00%
2021/12/14	1	18.45	0	0.00	18.10	1	614	0.16%
2021/12/13	0	0.00	4	18.50	18.50	-4	616	-0.65%
2021/12/10	6	19.58	0	0.00	18.70	6	614	0.98%
2021/12/03	0	0.00	1	18.65	18.60	-1	512	-0.20%
2021/12/02	1	18.45	0	0.00	18.35	1	512	0.20%
2021/11/30	0	0.00	1	18.55	18.70	-1	526	-0.19%
2021/11/26	0	0.00	3	18.33	18.15	-3	522	-0.57%
2021/11/25	0	0.00	9	19.35	19.00	-9	516	-1.74%
2021/11/24	7	19.08	0	0.00	19.10	7	511	1.37%
2021/11/23	4.2	19.23	0	0.00	19.15	4.2	508	0.83%
2021/11/22	1	19.25	0	0.00	19.65	1	470	0.21%
2021/11/18	0.1	19.30	0	0.00	19.70	0.1	435	0.01%
2021/11/17	1	19.80	3	21.00	19.95	-2	408	-0.49%
2021/11/10	1	17.65	0	0.00	17.65	1	263	0.38%
2021/11/05	0	0.00	1	17.60	17.60	-1	263	-0.38%
2021/11/02	2	17.53	0	0.00	17.15	2	273	0.73%
2021/11/01	1	17.80	0	0.00	17.65	1	276	0.36%
2021/10/28	0	0.00	4	17.80	17.90	-4	363	-1.10%
2021/10/26	1	17.15	0	0.00	17.25	1	359	0.28%
2021/10/21	1	16.80	0	0.00	16.85	1	402	0.25%
2021/10/19	5	16.20	0	0.00	16.50	5	498	1.00%
2021/10/07	1	16.30	0	0.00	16.70	1	624	0.16%
2021/10/06	0	0.00	0	17.15	16.10	0	650	0.00%
2021/09/28	2	18.30	0	0.00	18.25	2	668	0.30%
2021/09/24	0	18.40	1	17.65	17.55	-1	669	-0.15%
2021/09/07	1	17.50	0	0.00	17.40	1	768	0.13%
2021/08/31	1	17.95	0	0.00	17.80	1	763	0.13%
2021/08/27	1	18.30	0	0.00	18.15	1	775	0.13%
2021/08/24	0.9	17.95	0	0.00	18.00	0.9	915	0.10%
2021/08/20	0	0.00	1	17.55	17.60	-1	917	-0.11%
2021/08/19	1	18.00	0	0.00	17.55	1	920	0.11%
2021/08/18	0	18.05	0	0.00	18.40	0	920	0.00%
2021/08/17	0	0.00	2	18.50	18.15	-2	925	-0.22%
2021/08/12	2	18.00	0	0.00	18.15	2	946	0.21%
2021/08/06	1	19.60	0	0.00	19.35	1	997	0.10%
2021/08/05	1	19.80	1	20.05	19.65	0	1,023	0.00%
2021/08/04	3	19.85	0	0.00	19.75	3	1,049	0.29%
2021/08/03	2	19.80	0	0.00	20.05	2	1,060	0.19%
2021/07/28	1	19.20	1	19.50	19.30	0	1,014	0.00%
2021/07/26	0	0.00	5	20.60	21.05	-5	1,021	-0.49%
2021/07/23	5	20.35	0	0.00	20.35	5	974	0.51%
2021/07/19	5	19.65	1	19.60	19.90	4	1,138	0.35%
2021/07/16	1	19.65	4	19.95	19.55	-3	1,156	-0.26%
2021/07/14	5	19.70	0	0.00	19.50	5	1,241	0.40%
2021/07/13	0	0.00	4.4	19.82	19.40	-4.4	1,227	-0.36%
2021/07/09	0	0.00	5	18.95	18.75	-5	1,253	-0.40%
2021/07/08	1	19.20	0	0.00	19.10	1	1,271	0.08%
2021/07/05	1	18.90	1	19.55	19.45	0	1,418	0.00%
2021/06/30	1	18.80	1	18.95	18.85	0	1,457	0.00%
2021/06/29	1	19.10	0	0.00	18.75	1	1,577	0.06%
2021/06/28	0	0.00	1	19.65	19.40	-1	1,574	-0.06%
2021/06/24	2	19.60	3	19.67	19.55	-1	1,595	-0.06%
2021/06/18	6	19.83	0	0.00	19.70	6	1,621	0.37%
2021/06/17	2	20.38	0	0.00	20.00	2	1,624	0.12%
2021/06/16	0	0.00	7	20.15	20.70	-7	1,615	-0.43%
2021/06/15	0	0.00	10	19.45	19.45	-10	1,595	-0.63%
2021/06/11	1	18.95	0	0.00	18.90	1	1,602	0.06%
2021/06/10	2	19.05	0	0.00	19.05	2	1,605	0.12%
2021/06/03	4	19.68	1	19.40	19.30	3	1,800	0.17%
2021/06/02	1	20.00	0	0.00	20.00	1	1,790	0.06%
2021/05/31	1	19.90	1	19.85	19.45	0	1,675	0.00%
2021/05/25	0.1	19.15	0	0.00	19.15	0.1	1,681	0.00%
2021/05/24	1	18.60	0	0.00	18.75	1	1,681	0.06%
2021/05/19	1	17.60	0	0.00	17.75	1	1,733	0.06%
2021/05/18	1	16.65	0	0.00	17.15	1	1,747	0.06%
2021/05/17	1.1	15.75	0	0.00	15.60	1.1	1,738	0.06%
2021/05/12	2.1	17.69	2	18.10	17.30	0.1	1,686	0.00%
2021/05/11	2	19.45	2	20.25	19.10	0	1,660	0.00%
2021/05/10	4	20.73	0	0.00	20.60	4	1,641	0.24%
2021/05/05	1	20.80	0	0.00	20.60	1	1,630	0.06%
2021/05/04	2	21.20	0	0.00	20.45	2	1,627	0.12%
2021/04/28	20	23.94	0	0.00	23.30	20	1,599	1.25%
2021/04/27	1	22.85	2	23.50	24.20	-1	1,594	-0.06%
2021/04/23	1	22.55	2	23.00	23.10	-1	1,457	-0.07%
2021/04/22	1	23.00	0	0.00	22.95	1	1,422	0.07%
2021/04/21	1	23.70	2	24.40	24.25	-1	1,399	-0.07%
2021/04/20	0	0.00	1	24.30	24.25	-1	1,312	-0.08%
2021/04/19	4	24.41	1	24.25	24.00	3	1,310	0.23%
2021/04/16	2	25.23	2	25.43	25.20	0	1,271	0.00%
2021/04/15	1	25.50	2	26.03	25.70	-1	1,276	-0.08%
2021/04/14	2	25.18	1	25.40	25.70	1	1,256	0.08%
2021/04/13	1	25.55	1	25.55	25.90	0	1,261	0.00%
2021/04/12	2	25.75	7	26.46	26.05	-5	1,247	-0.40%
2021/04/09	2	24.85	5	25.33	25.95	-3	1,216	-0.25%
2021/04/08	3	25.55	1	25.75	25.50	2	1,149	0.17%
2021/04/06	2	24.95	5	25.20	25.25	-3	1,131	-0.27%
2021/04/01	3	25.18	16	25.00	25.25	-13	1,108	-1.17%
2021/03/31	1	23.60	0	0.00	24.10	1	993	0.10%
2021/03/29	1	23.80	0	0.00	23.50	1	984	0.10%
2021/03/25	6	23.43	5	23.40	23.35	1	975	0.10%
2021/03/24	6	23.79	7	24.29	23.75	-1	979	-0.10%
2021/03/23	3	24.00	0	0.00	23.90	3	971	0.31%
2021/03/18	1	24.15	3	24.42	24.25	-2	971	-0.21%
2021/03/16	0	0.00	2	23.90	23.90	-2	989	-0.20%
2021/03/15	0	0.00	10	23.80	24.10	-10	1,021	-0.98%
2021/03/12	1	23.55	1	24.00	24.00	0	1,021	0.00%
2021/03/11	3	23.65	1	23.75	23.75	2	1,011	0.20%
2021/03/10	13	24.22	24	24.28	24.50	-11	996	-1.10%
2021/03/09	1	22.15	0	0.00	22.30	1	1,143	0.09%
2021/03/08	2	22.10	0	0.00	22.25	2	1,162	0.17%
2021/03/05	1	22.95	1	22.90	22.55	0	1,175	0.00%
2021/03/04	1	22.65	1	23.10	22.80	0	1,185	0.00%
2021/03/03	1	22.75	3	22.85	22.85	-2	1,211	-0.17%
2021/03/02	1	22.80	0	0.00	23.10	1	1,222	0.08%
2021/02/24	1	24.00	0	0.00	23.50	1	1,290	0.08%
2021/02/23	1	24.15	0	0.00	24.10	1	1,336	0.07%
2021/02/22	3	24.63	14	24.64	24.65	-11	1,356	-0.81%
2021/02/19	0	0.00	6	23.75	24.20	-6	1,326	-0.45%
2021/02/18	0	24.00	0	0.00	24.10	0	1,397	0.00%
2021/02/17	0	0.00	2	22.80	22.70	-2	1,392	-0.14%
2021/02/05	0.8	21.90	0	0.00	22.00	0.8	1,400	0.06%
2021/02/03	1	22.60	1	22.65	22.10	0	1,418	0.00%
2021/02/01	0	22.90	0	0.00	22.20	0	1,527	0.00%
2021/01/29	4	21.88	0	0.00	22.25	4	1,615	0.25%
2021/01/28	2	21.98	0	0.00	22.00	2	1,617	0.12%
2021/01/26	2.9	22.28	0	0.00	22.20	2.9	1,626	0.18%
2021/01/22	4	22.20	3	22.15	22.70	1	1,632	0.06%
2021/01/21	2	21.40	0	0.00	21.65	2	1,631	0.12%
2021/01/20	1	22.45	5	22.81	22.35	-4	1,622	-0.25%
2021/01/19	1	24.45	0	0.00	24.00	1	1,611	0.06%
2021/01/18	1	23.10	0	0.00	23.75	1	1,611	0.06%
2021/01/15	9	24.22	2	23.80	23.70	7	1,616	0.43%
2021/01/14	5	25.06	0	0.00	24.95	5	1,610	0.31%
2021/01/13	1	25.05	1	25.25	25.00	0	1,622	0.00%
2021/01/12	1	24.85	1	25.50	25.15	0	1,635	0.00%
2021/01/11	5	25.50	2	25.20	25.45	3	1,669	0.18%
2021/01/08	10	25.85	0	0.00	25.40	10	1,676	0.60%
2021/01/07	13	26.83	21	26.71	26.50	-8	1,655	-0.48%
2021/01/06	20	27.58	11	27.50	26.50	9	1,663	0.54%
2021/01/05	1	27.15	0	0.00	27.05	1	1,647	0.06%
2021/01/04	1	26.60	1	27.30	27.00	0	1,680	0.00%
2020/12/31	0	0.00	3	26.85	26.95	-3	1,715	-0.17%
2020/12/29	1	26.35	3	26.60	26.25	-2	1,706	-0.12%
2020/12/25	2	26.18	0	0.00	26.20	2	1,713	0.12%
2020/12/24	2	26.33	0	0.00	26.20	2	1,717	0.12%
2020/12/23	1	26.00	1	26.20	26.10	0	1,734	0.00%
2020/12/22	4	26.23	1	26.90	26.00	3	1,777	0.17%
2020/12/21	2	26.55	0	0.00	26.60	2	1,820	0.11%
2020/12/18	0	27.50	4	27.34	27.25	-4	1,842	-0.22%
2020/12/17	0	26.90	0	0.00	26.75	0	1,872	0.00%
2020/12/15	2	26.38	0	0.00	26.15	2	1,910	0.10%
2020/12/14	1	26.50	0	0.00	26.60	1	1,941	0.05%
2020/12/11	4	26.25	1	26.80	26.30	3	1,985	0.15%
2020/12/10	7	27.30	0	0.00	27.10	7	2,064	0.34%
2020/12/09	1	28.05	3	28.18	27.80	-2	2,183	-0.09%
2020/12/08	3	28.10	0	0.00	28.05	3	2,223	0.13%
2020/12/07	12	28.22	0.1	28.10	28.15	11.9	2,292	0.52%
2020/12/04	2	28.93	1	28.90	28.75	1	2,314	0.04%
2020/12/03	8	30.20	11	29.48	29.30	-3	2,294	-0.13%
2020/12/02	1	28.00	4	28.24	28.35	-3	2,111	-0.14%
2020/12/01	4	27.80	0	0.00	27.70	4	2,160	0.19%
2020/11/30	1	28.25	3	28.30	28.35	-2	2,259	-0.09%
2020/11/27	1	28.80	2	29.08	28.80	-1	2,428	-0.04%
2020/11/26	3	28.55	0	0.00	28.60	3	2,423	0.12%
2020/11/25	1	28.60	0	0.00	28.30	1	2,427	0.04%
2020/11/24	0	0.00	21	28.57	28.15	-21	2,414	-0.87%
2020/11/23	1	28.50	3	28.75	28.50	-2	2,420	-0.08%
2020/11/20	2	28.75	1	28.30	28.70	1	2,430	0.04%
2020/11/19	1	28.20	1	28.15	28.20	0	2,408	0.00%
2020/11/18	0	0.00	3	28.10	28.35	-3	2,416	-0.12%
2020/11/17	8	28.13	7	28.03	28.15	1	2,480	0.04%
2020/11/16	1	27.00	1	27.25	27.20	0	2,527	0.00%
2020/11/13	1	26.25	1	26.80	26.80	0	2,597	0.00%
2020/11/11	1	26.50	1	26.50	26.60	0	2,772	0.00%
2020/11/09	16	27.17	6	27.16	27.10	10	3,255	0.31%
2020/11/06	20	26.90	13	26.68	26.35	7	3,287	0.21%
2020/11/04	1	25.40	0	0.00	25.40	1	3,234	0.03%
2020/11/03	1	25.50	1	25.65	25.40	0	3,260	0.00%
2020/10/30	1	25.05	0	0.00	25.00	1	3,336	0.03%
2020/10/29	2	24.90	5	25.28	25.55	-3	3,388	-0.09%
2020/10/27	1	26.05	0	0.00	26.05	1	3,465	0.03%
2020/10/23	1	26.80	0	0.00	26.75	1	3,601	0.03%
2020/10/22	2	26.85	2	27.25	26.70	0	3,745	0.00%
2020/10/21	1	26.95	3	27.20	26.85	-2	3,899	-0.05%
2020/10/20	1	26.85	1	27.25	26.70	0	4,326	0.00%
2020/10/19	1	26.20	7	26.91	26.50	-6	4,379	-0.14%
2020/10/16	3	25.85	1	25.55	25.55	2	4,499	0.04%
2020/10/15	2	26.60	0	0.00	26.00	2	4,547	0.04%
2020/10/14	0	0.00	4	26.46	26.55	-4	4,581	-0.09%
2020/10/13	1	25.80	0	0.00	26.00	1	4,610	0.02%
2020/10/12	15	26.24	1	25.75	26.15	14	4,650	0.30%
2020/10/08	1	27.30	4	27.91	27.30	-3	4,665	-0.06%
2020/10/07	1	27.20	2	27.25	27.25	-1	4,688	-0.02%
2020/10/06	0	0.00	1	27.50	27.40	-1	4,740	-0.02%
2020/10/05	0	26.70	0	0.00	26.90	0	4,842	0.00%
2020/09/30	0	0.00	1	27.00	26.80	-1	4,936	-0.02%
2020/09/29	3	26.95	0	0.00	26.70	3	5,026	0.06%
2020/09/28	7	26.96	15	26.93	26.90	-8	5,716	-0.14%
2020/09/25	35	26.29	4	26.55	26.25	31	5,952	0.52%
2020/09/24	5	27.62	0	0.00	27.35	5	6,373	0.08%
2020/09/23	0	0.00	1	28.75	28.25	-1	6,663	-0.02%
2020/09/22	1	28.60	0	0.00	28.25	1	6,990	0.01%
2020/09/21	11	29.11	0	0.00	29.10	11	7,095	0.16%
2020/09/18	0	0.00	2	30.45	29.80	-2	7,109	-0.03%
2020/09/17	2	30.20	2	30.40	29.95	0	7,144	0.00%
2020/09/15	13	30.80	13	31.51	30.65	0	7,208	0.00%
2020/09/14	10	31.69	10	31.56	30.70	0	7,299	0.00%
2020/09/10	0	0.00	24	29.58	29.80	-24	7,122	-0.34%
2020/09/09	3	30.00	3	29.40	29.30	0	7,078	0.00%
2020/09/08	2	28.58	2	28.88	28.80	0	7,074	0.00%
2020/09/07	2	30.28	1	30.15	28.85	1	7,080	0.01%
2020/09/04	6	30.18	13	30.35	29.95	-7	7,055	-0.10%
2020/09/03	7	30.48	11	29.89	30.10	-4	7,016	-0.06%
2020/09/02	4	29.94	25	30.45	31.10	-21	6,930	-0.30%
2020/09/01	2	28.00	21	28.34	28.30	-19	6,792	-0.28%
2020/08/31	0	0.00	1	27.80	27.95	-1	6,787	-0.01%
2020/08/28	1	27.35	0	0.00	27.45	1	6,820	0.01%
2020/08/27	1	27.70	2	27.70	27.40	-1	6,824	-0.01%
2020/08/26	2	27.88	0	0.00	28.20	2	6,834	0.03%
2020/08/25	0	0.00	1	28.35	27.70	-1	6,822	-0.01%
2020/08/24	3	27.57	4	27.38	27.45	-1	6,819	-0.01%
2020/08/21	19	27.36	13	27.73	27.75	6	6,827	0.09%
2020/08/20	19	27.08	6	27.10	25.80	13	6,782	0.19%
2020/08/19	9	29.76	9	30.05	28.60	0	6,700	0.00%
2020/08/18	20	30.50	29	30.51	30.85	-9	6,735	-0.13%
2020/08/17	16	32.05	204	31.82	31.55	-188	6,751	-2.78%	大賣/鉅額交易
2020/08/14	52	31.71	188	32.12	31.80	-136	6,747	-2.02%	大賣/鉅額交易
2020/08/13	441	33.06	114	32.88	33.05	327	6,606	4.95%	大買/大賣/鉅額交易
2020/08/12	2	29.60	5	29.13	30.10	-3	6,279	-0.05%
2020/08/11	1	27.15	0	0.00	27.40	1	6,228	0.02%
2020/08/07	1	27.50	1	28.10	28.20	0	6,290	0.00%
2020/08/06	2	28.40	0	0.00	28.20	2	6,313	0.03%
2020/08/05	1	29.65	3	29.25	29.15	-2	6,412	-0.03%
2020/08/04	0	0.00	3	28.95	28.85	-3	6,458	-0.05%
2020/08/03	1	28.00	0	0.00	28.20	1	6,424	0.02%
2020/07/31	4	27.84	5	28.27	28.35	-1	6,419	-0.02%
2020/07/30	0	0.00	9	27.55	27.75	-9	6,375	-0.14%
2020/07/29	7	27.19	1	27.10	27.30	6	6,357	0.09%
2020/07/28	19	26.96	29	26.86	26.60	-10	6,282	-0.16%
2020/07/27	6	29.51	8	30.04	28.85	-2	6,184	-0.03%
2020/07/24	8	33.58	8	34.03	31.80	0	6,070	0.00%
2020/07/23	2	30.68	4	31.34	31.20	-2	5,660	-0.04%
2020/07/22	4	31.81	48	32.17	31.75	-44	5,608	-0.78%
2020/07/21	29	31.50	0	0.00	31.75	29	5,490	0.53%
2020/07/20	16	28.96	15	28.57	30.20	1	5,490	0.02%
2020/07/17	0	0.00	15	30.10	29.25	-15	5,456	-0.27%
2020/07/16	1	30.25	0	0.00	30.55	1	5,427	0.02%
2020/07/15	49	30.90	84	30.45	29.55	-35	5,381	-0.65%
2020/07/14	56	31.56	27	31.90	30.75	29	5,345	0.54%
2020/07/13	16	32.80	1	32.05	31.50	15	5,304	0.28%
2020/07/10	37	31.03	28	31.51	31.50	9	5,255	0.17%
2020/07/09	10.1	35.12	39	36.43	34.00	-29	5,149	-0.56%
2020/07/08	55	34.67	33	35.08	35.25	22	5,049	0.44%
2020/07/07	198	35.67	137	35.76	35.35	61	4,966	1.23%	大買/大賣/
2020/07/06	18	34.64	9	34.81	35.30	9	4,304	0.21%
2020/07/03	20	31.11	27	31.71	32.10	-7	4,067	-0.17%
2020/07/02	74	28.24	75	28.18	29.20	-1	3,614	-0.03%
2020/07/01	3	25.95	17	25.98	26.55	-14	3,275	-0.43%
2020/06/30	0	0.00	72	23.99	24.25	-72	2,928	-2.46%
2020/06/29	6	23.24	0	0.00	22.95	6	2,782	0.22%
2020/06/24	2	23.53	5	23.76	23.30	-3	2,747	-0.11%
2020/06/23	4	23.01	1	23.05	23.05	3	2,692	0.11%
2020/06/22	73	23.73	0	0.00	23.45	73	2,670	2.73%
2020/06/19	1	24.00	19	23.35	24.35	-18	2,548	-0.71%
2020/06/18	1	22.30	1	22.25	22.15	0	2,359	0.00%
2020/06/17	1	22.25	1	22.20	22.10	0	2,350	0.00%
2020/06/16	1	21.80	2	21.80	22.15	-1	2,328	-0.04%
2020/06/15	1	21.95	0	0.00	21.30	1	2,314	0.04%
2020/06/12	2	20.65	0	0.00	21.10	2	2,282	0.09%
2020/06/11	8	21.58	5	22.15	21.10	3	2,307	0.13%
2020/06/10	1	21.75	1	22.00	22.35	0	2,333	0.00%
2020/06/08	6	22.93	1	23.14	22.65	5	2,335	0.21%
2020/06/05	1	23.70	2	23.65	23.65	-1	2,302	-0.04%
2020/06/04	8	23.86	3	24.15	23.85	5	2,291	0.22%
2020/06/03	1	23.55	2	23.68	23.55	-1	2,250	-0.04%
2020/06/02	4	23.70	3	24.40	23.35	1	2,249	0.04%
2020/06/01	2	23.83	4	24.02	23.55	-2	2,205	-0.09%
2020/05/28	6	23.63	3	23.77	23.25	3	2,163	0.14%
2020/05/27	2	25.00	2	24.95	24.45	0	2,127	0.00%
2020/05/26	3	24.62	0	0.00	24.40	3	2,088	0.14%
2020/05/25	3	23.85	5	24.86	24.75	-2	2,046	-0.10%
2020/05/22	3	23.90	87	23.85	23.50	-84	1,933	-4.34%
2020/05/21	90	23.87	41	23.65	23.90	49	1,837	2.67%
2020/05/20	3	21.43	1	21.30	21.75	2	1,726	0.12%
2020/05/19	2	21.50	1	21.10	21.05	1	1,722	0.06%
2020/05/18	1	21.65	0	0.00	20.95	1	1,723	0.06%
2020/05/15	4	22.31	1	21.70	22.45	3	1,652	0.18%
2020/05/14	4	23.19	1	23.35	22.50	3	1,597	0.19%
2020/05/13	3	23.30	0	0.00	23.90	3	1,555	0.19%
2020/05/12	31	23.53	8	22.88	23.80	23	1,517	1.52%
2020/05/11	0	0.00	6	21.97	22.40	-6	1,391	-0.43%
2020/05/08	0	0.00	1	20.50	20.40	-1	1,312	-0.08%
2020/05/07	1	19.95	0	0.00	20.45	1	1,295	0.08%
2020/05/06	1	19.80	1	20.15	19.95	0	1,284	0.00%
2020/05/05	1	19.90	9	19.83	19.80	-8	1,278	-0.63%
2020/04/30	7	19.61	0.6	19.00	19.15	6.4	1,273	0.50%
2020/04/29	0	0.00	4	18.45	18.90	-4	1,251	-0.32%
2020/04/28	5	17.22	3	17.32	17.45	2	1,228	0.16%
2020/04/27	0	0.00	7	16.59	16.70	-7	1,231	-0.57%
2020/04/24	6	16.13	0	0.00	16.10	6	1,224	0.49%
2020/04/23	0	0.00	45	16.52	16.60	-45	1,194	-3.77%
2020/04/21	1	15.05	0	0.00	15.00	1	1,177	0.08%
2020/04/17	15	16.10	0	0.00	16.00	15	1,257	1.19%
2020/04/16	0	0.00	4	15.65	15.80	-4	1,261	-0.32%
2020/04/13	1	14.35	0	0.00	14.35	1	1,424	0.07%
2020/04/10	22	14.90	0	0.00	14.80	22	1,506	1.46%
2020/04/09	4	14.80	5	14.96	14.80	-1	1,574	-0.06%
2020/04/08	0	0.00	3	14.18	14.45	-3	1,647	-0.18%
2020/04/07	0	0.00	2	13.05	13.15	-2	1,951	-0.10%
2020/04/06	1	12.45	0	0.00	12.30	1	1,984	0.05%
2020/04/01	0	12.45	0	0.00	12.30	0	1,989	0.00%
2020/03/31	0	0.00	7	11.40	11.35	-7	1,992	-0.35%
2020/03/27	1	11.30	0	0.00	11.35	1	2,056	0.05%
2020/03/25	8	11.36	0	0.00	11.20	8	2,075	0.39%
2020/03/24	0	11.25	0	0.00	10.55	0	2,119	0.00%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/19	5	10.52	7	11.05	10.50	-2	2,126	-0.09%
2020/03/18	11	12.58	0	0.00	11.65	11	2,116	0.52%
2020/03/17	3	12.65	0	0.00	12.65	3	2,135	0.14%
2020/03/16	3	14.20	12	14.62	14.05	-9	2,185	-0.41%
2020/03/13	4	15.60	0	0.00	15.60	4	2,142	0.19%
2020/03/09	1	19.35	0	0.00	19.30	1	2,079	0.05%
2020/03/06	1	19.70	0	0.00	19.80	1	2,076	0.05%
2020/03/04	1	19.65	0	0.00	19.80	1	2,075	0.05%
2020/02/27	3	20.00	0	0.00	19.70	3	2,111	0.14%
2020/02/25	0	0.00	1	20.35	20.40	-1	2,122	-0.05%
2020/02/17	0	0.00	1	20.95	20.95	-1	2,210	-0.05%
2020/02/13	1	21.35	0	0.00	21.10	1	2,263	0.04%
2020/02/10	1	19.70	0	0.00	20.50	1	2,299	0.04%
2020/02/07	1	20.40	0	0.00	20.25	1	2,345	0.04%
2020/02/05	0	0.00	2	20.90	20.75	-2	2,487	-0.08%
2020/02/04	2	20.80	0	0.00	21.10	2	2,567	0.08%
2020/01/31	3	21.25	31	20.86	21.45	-28	2,600	-1.08%
2020/01/30	2	22.90	0	0.00	22.35	2	2,811	0.07%
2020/01/20	0	0.00	31	24.78	24.80	-31	2,962	-1.05%
2020/01/17	1	24.80	92	24.91	24.70	-91	3,082	-2.95%
2020/01/16	2	25.20	154	25.03	25.00	-152	3,070	-4.95%	大賣/鉅額交易
2020/01/15	22	25.39	34	25.42	25.35	-12	3,060	-0.39%
2020/01/14	245	25.42	0	0.00	25.65	245	3,036	8.07%	大買/鉅額交易
2020/01/13	15	24.42	140	24.36	24.65	-125	2,964	-4.22%	大賣/鉅額交易
2020/01/10	107	24.54	0	0.00	24.15	107	2,959	3.62%	大買/鉅額交易
2020/01/09	90	24.60	0	0.00	24.35	90	3,019	2.98%
2020/01/08	0	0.00	22	25.05	24.20	-22	3,003	-0.73%
2020/01/07	59	25.66	145	25.60	25.20	-86	2,965	-2.90%	大賣/
2020/01/06	0	0.00	219	25.65	25.50	-219	2,817	-7.77%	大賣/鉅額交易
2020/01/03	0	0.00	48	25.59	25.05	-48	2,734	-1.76%
2020/01/02	7	25.88	88	25.61	25.75	-81	2,654	-3.05%
2019/12/31	588	24.63	33	25.34	25.55	555	2,553	21.74%	大買/鉅額交易
2019/12/30	2	24.10	82	23.98	23.90	-80	2,237	-3.58%
2019/12/27	0	0.00	38	23.60	23.50	-38	2,207	-1.72%
2019/12/25	5	23.40	0	0.00	23.60	5	2,248	0.22%
2019/12/19	3	23.95	3	23.85	23.40	0	2,438	0.00%
2019/12/18	2	23.20	0	0.00	23.05	2	2,398	0.08%
2019/12/17	3	23.32	0	0.00	23.25	3	2,384	0.13%
2019/12/13	7	23.17	5	23.25	23.20	2	2,367	0.08%
2019/12/12	3	23.47	0	0.00	23.25	3	2,349	0.13%
2019/12/11	6	24.91	1	24.85	24.00	5	2,311	0.22%
2019/12/10	1	23.85	2	23.50	23.60	-1	2,205	-0.05%
2019/12/04	5	24.15	0	0.00	24.15	5	2,186	0.23%
2019/11/29	0	0.00	12	24.03	23.90	-12	2,198	-0.55%
2019/11/28	0	0.00	1	24.35	24.20	-1	2,190	-0.05%
2019/11/22	2	24.90	0	0.00	24.85	2	2,135	0.09%
2019/11/21	0	0.00	1	24.75	24.75	-1	2,131	-0.05%
2019/11/20	3	25.00	1	24.75	24.80	2	2,110	0.09%
2019/11/19	5	25.67	5.1	25.58	25.50	-0.1	2,120	0.00%
2019/11/18	0	0.00	1	25.25	24.90	-1	2,062	-0.05%
2019/11/15	7	24.71	0	0.00	24.85	7	2,045	0.34%
2019/11/14	2	24.88	0	0.00	24.60	2	2,032	0.10%
2019/11/13	0	0.00	1	24.95	25.10	-1	2,016	-0.05%
2019/11/11	1	24.10	0	0.00	23.45	1	1,949	0.05%
2019/11/08	0	0.00	1	25.10	24.95	-1	1,925	-0.05%
2019/11/07	1	24.55	1	25.55	24.50	0	1,905	0.00%
2019/11/06	11	25.72	6	25.70	25.15	5	1,866	0.27%
2019/11/05	14	27.05	15	26.68	26.35	-1	1,813	-0.06%
2019/11/04	19	28.18	7	27.45	27.60	12	1,767	0.68%
2019/11/01	9	27.08	0	0.00	27.45	9	1,654	0.54%
2019/10/30	6	26.09	9	26.06	26.40	-3	1,532	-0.20%
2019/10/29	13	26.60	16	26.15	25.85	-3	1,464	-0.20%
2019/10/28	4	25.46	11	24.53	25.95	-7	1,234	-0.57%
2019/10/25	2	23.80	12	23.58	23.60	-10	1,054	-0.95%
2019/10/22	10	22.80	1	22.90	22.55	9	940	0.96%
2019/10/21	1	22.60	1	22.70	22.70	0	948	0.00%
2019/10/18	5	22.80	5	22.65	22.60	0	947	0.00%
2019/10/17	6	23.05	13	22.94	23.10	-7	928	-0.75%
2019/10/15	0	0.00	6	21.90	21.80	-6	848	-0.71%
2019/10/14	1	21.40	1	21.60	21.40	0	846	0.00%
2019/10/09	6	21.56	0	0.00	21.10	6	845	0.71%
2019/10/07	2	22.08	1	22.65	21.75	1	845	0.12%
2019/10/04	1	22.35	8	22.53	22.55	-7	854	-0.82%
2019/10/02	12	22.70	6	22.72	22.60	6	843	0.71%
2019/10/01	3	21.63	0	0.00	21.65	3	835	0.36%
2019/09/27	5.1	22.15	0	0.00	21.65	5.1	832	0.61%
2019/09/26	10	22.85	0	0.00	22.30	10	833	1.20%
2019/09/25	6	22.35	0	0.00	22.30	6	787	0.76%
2019/09/24	0	0.00	2	22.60	22.75	-2	705	-0.28%
2019/09/23	0	0.00	4	20.33	20.70	-4	570	-0.70%
2019/09/17	0	0.00	1	20.20	20.05	-1	586	-0.17%
2019/09/16	3	20.40	0	0.00	20.20	3	588	0.51%
2019/09/11	1	20.05	0	0.00	20.50	1	598	0.17%
2019/09/09	0	0.00	6	21.26	21.05	-6	629	-0.95%
2019/09/05	1	21.40	0	0.00	21.05	1	675	0.15%
2019/08/28	0	0.00	4	20.25	20.25	-4	638	-0.63%
2019/08/15	5	19.40	0	0.00	19.90	5	588	0.85%
2019/07/31	0	0.00	6	21.17	21.15	-6	602	-1.00%
2019/07/26	4	23.05	2	23.00	23.00	2	587	0.34%
2019/07/25	2	23.05	0	0.00	22.85	2	586	0.34%
2019/07/24	6	23.15	0	0.00	22.75	6	573	1.05%
2019/07/10	1	23.10	0	0.00	22.15	1	602	0.17%
2019/07/09	0	0.00	4	22.00	22.00	-4	611	-0.65%
2019/07/05	4	22.90	0	0.00	22.70	4	606	0.66%
2019/06/20	0	0.00	1	21.40	21.30	-1	633	-0.16%
2019/04/22	0	0.00	1	25.00	25.10	-1	1,436	-0.07%
2019/04/19	0	25.10	0	0.00	24.90	0	1,446	0.00%
2019/04/18	0	0.00	2	25.25	25.15	-2	1,458	-0.14%
2019/04/17	0	0.00	2	25.80	25.50	-2	1,496	-0.13%
2019/04/16	0	0.00	1	25.90	25.80	-1	1,506	-0.07%
2019/04/15	2	25.93	2	25.85	25.40	0	1,551	0.00%
2019/04/11	0	0.00	1	26.45	25.85	-1	1,592	-0.06%
2019/04/09	1	26.10	0	0.00	26.10	1	1,669	0.06%
2019/04/08	1	27.10	12	27.42	27.30	-11	1,658	-0.66%
2019/04/03	0	0.00	9	27.20	27.05	-9	1,656	-0.54%
2019/04/02	2	26.40	0	0.00	26.65	2	1,675	0.12%
2019/03/29	0	0.00	2	26.45	26.25	-2	1,704	-0.12%
2019/03/28	0	26.15	0	0.00	26.15	0	1,694	0.00%
2019/03/25	0	0.00	50	25.00	25.15	-50	1,669	-2.99%
2019/03/22	1	27.15	0	0.00	26.50	1	1,647	0.06%
2019/03/21	2	28.25	4	28.70	27.65	-2	1,621	-0.12%
2019/03/20	3	27.75	0	0.00	27.70	3	1,599	0.19%
2019/03/18	51	28.33	1	28.20	27.80	50	1,586	3.15%
2019/03/15	2	27.20	0	0.00	27.20	2	1,573	0.13%
2019/03/14	3	27.75	0	0.00	27.15	3	1,600	0.19%
2019/03/12	0	27.15	0	0.00	27.20	0	1,647	0.00%
2019/03/08	1	26.85	1	27.30	27.45	0	1,661	0.00%
2019/03/07	3	28.20	2	28.43	27.85	1	1,644	0.06%
2019/03/06	5	27.25	0	0.00	27.65	5	1,588	0.31%
2019/03/05	1	27.65	5	27.35	27.45	-4	1,581	-0.25%
2019/03/04	5	28.60	0	0.00	28.45	5	1,556	0.32%
2019/02/27	1	27.55	1	28.10	28.10	0	1,531	0.00%
2019/02/26	9	27.92	1	28.10	28.10	8	1,509	0.53%
2019/02/25	2	27.95	7	28.36	28.50	-5	1,456	-0.34%
2019/02/22	25	27.30	18	27.29	27.15	7	1,379	0.51%
2019/02/21	7	26.75	13	26.77	27.15	-6	1,278	-0.47%
2019/02/20	5	24.75	6	24.95	24.95	-1	1,096	-0.09%
2019/02/15	0	23.25	0	0.00	22.60	0	999	0.00%
2019/02/13	1	23.10	0	0.00	22.80	1	1,003	0.10%
2019/01/28	0	0.00	2	23.10	22.60	-2	1,031	-0.19%
2019/01/16	0	0.00	1	22.60	22.50	-1	1,008	-0.10%
2019/01/10	0	0.00	5	23.25	23.45	-5	962	-0.52%
2019/01/09	5	24.43	5	23.54	22.90	0	942	0.00%
2019/01/08	2	23.38	3	23.45	23.50	-1	895	-0.11%
2019/01/07	8	24.43	9	24.27	23.90	-1	880	-0.11%
2019/01/04	2	23.40	2	23.35	23.00	0	827	0.00%
2019/01/03	4	23.31	3	23.32	23.00	1	812	0.12%
2019/01/02	9	23.26	10	23.46	23.55	-1	771	-0.13%
2018/12/28	0	0.00	3	21.90	21.75	-3	697	-0.43%
2018/12/26	1	21.80	0	0.00	21.10	1	679	0.15%
2018/12/25	5	22.35	0	0.00	21.80	5	670	0.75%
2018/12/24	0	0.00	1	22.15	22.15	-1	633	-0.16%
2018/12/22	0	0.00	2	19.95	20.15	-2	588	-0.34%
2018/12/20	1	20.15	2	20.13	19.95	-1	597	-0.17%
2018/12/14	1	21.55	0	0.00	21.35	1	584	0.17%
2018/12/13	2	21.90	0	0.00	21.75	2	577	0.35%
2018/12/10	7	21.60	6	21.80	20.45	1	536	0.19%
2018/12/07	2	19.75	0	0.00	21.10	2	496	0.40%
2018/12/05	0	21.50	2	22.80	21.40	-2	454	-0.44%
2018/11/28	0	0.00	3	19.20	19.30	-3	370	-0.81%
2018/11/27	1	18.30	0	0.00	18.65	1	363	0.27%
2018/11/19	0	0.00	1	18.10	17.90	-1	354	-0.28%
2018/11/16	1	17.50	0	0.00	17.50	1	365	0.27%
2018/11/08	1	18.00	1	18.45	18.50	0	354	0.00%
2018/11/05	0	0.00	12	16.20	16.35	-12	340	-3.53%
2018/11/02	9	16.30	0	0.00	16.25	9	340	2.64%
2018/10/29	1	15.00	0	0.00	15.35	1	338	0.30%
2018/10/22	0	0.00	1	16.90	17.25	-1	324	-0.31%
2018/10/11	1	17.30	0	0.00	17.30	1	391	0.26%
2018/09/14	0	0.00	1	20.90	21.10	-1	608	-0.16%
2018/09/13	1	20.00	0	0.00	20.00	1	615	0.16%
2018/09/12	0	0.00	1	19.85	20.00	-1	630	-0.16%
2018/09/07	0	0.00	18	22.00	21.30	-18	669	-2.69%
2018/09/06	0	0.00	3	22.20	22.25	-3	684	-0.44%
2018/08/29	0	0.00	1	22.55	22.55	-1	1,032	-0.10%
2018/08/20	1	21.20	0	0.00	20.60	1	1,355	0.07%
2018/08/15	1	22.55	0	0.00	22.55	1	1,341	0.07%
2018/08/14	1	22.80	23	22.88	23.30	-22	1,345	-1.63%
2018/08/13	0	0.00	4	22.63	22.70	-4	1,351	-0.30%
2018/08/09	1	24.70	0	0.00	24.60	1	1,343	0.07%
2018/08/02	1	25.65	2	25.60	25.60	-1	1,344	-0.07%
2018/08/01	2	25.75	0	0.00	25.70	2	1,354	0.15%
2018/07/20	0	0.00	1	26.80	26.55	-1	1,380	-0.07%
2018/07/12	1	25.70	0	0.00	25.70	1	1,321	0.08%
2018/07/02	3	29.50	0	0.00	27.50	3	1,337	0.22%
2018/06/29	1	27.55	1	28.00	28.20	0	1,264	0.00%
2018/06/25	0	0.00	3	26.97	26.50	-3	1,316	-0.23%
2018/06/21	3	26.90	0	0.00	26.45	3	1,377	0.22%
2018/06/20	0	0.00	1	26.80	26.80	-1	1,375	-0.07%
2018/06/19	0	0.00	1	28.20	28.10	-1	1,370	-0.07%
2018/06/13	0	0.00	3	30.12	29.65	-3	1,335	-0.22%
2018/06/12	2	31.95	3	31.65	30.60	-1	1,302	-0.08%
2018/06/11	0	0.00	7	30.00	30.05	-7	1,241	-0.56%
2018/06/08	8	31.19	4	30.66	30.70	4	1,223	0.33%
2018/06/06	0	0.00	1	30.35	30.10	-1	1,089	-0.09%
2018/06/05	3	29.70	1	30.75	29.50	2	1,049	0.19%
2018/06/04	4	30.00	5	30.54	30.60	-1	993	-0.10%
2018/06/01	1	27.90	0	0.00	28.05	1	854	0.12%
2018/05/31	0	0.00	10	25.50	25.50	-10	804	-1.24%
2018/05/28	10	26.25	0	0.00	27.05	10	769	1.30%
2018/05/23	1	24.30	0	0.00	24.25	1	752	0.13%
2018/05/10	2	24.80	2	24.50	24.45	0	838	0.00%
2018/05/07	0	0.00	2	23.85	23.65	-2	943	-0.21%
2018/05/03	32	24.02	0	0.00	24.10	32	982	3.26%
2018/04/16	0	0.00	1	28.10	27.90	-1	1,081	-0.09%
2018/04/12	0	0.00	1	29.05	28.70	-1	1,097	-0.09%
2018/04/10	0	0.00	57	27.94	27.65	-57	1,098	-5.19%
2018/04/09	27	27.75	0	0.00	27.60	27	1,115	2.42%
2018/04/02	30	28.57	60	29.42	28.35	-30	1,130	-2.65%
2018/03/31	62	29.50	1	29.40	29.35	61	1,132	5.39%
2018/03/29	12	30.72	45	30.07	29.95	-33	1,310	-2.52%
2018/03/28	36	30.43	8	30.48	30.80	28	1,362	2.05%
2018/03/27	59	29.84	74	30.25	30.55	-15	1,417	-1.06%
2018/03/23	0	27.90	0	0.00	27.70	0	1,478	0.00%
2018/03/22	0	0.00	3.1	30.01	28.95	-3.1	1,480	-0.21%
2018/03/21	8	29.24	0	0.00	29.05	8	1,477	0.54%
2018/03/20	0	0.00	5	29.05	29.10	-5	1,499	-0.33%
2018/03/19	15	29.30	2	29.35	29.20	13	1,543	0.84%
2018/03/16	2	29.30	0	0.00	29.35	2	1,559	0.13%
2018/03/14	1	29.70	0	0.00	29.30	1	1,665	0.06%
2018/03/12	0	0.00	0.4	29.55	29.55	-0.4	1,778	-0.02%
2018/03/02	5	29.12	0	0.00	29.15	5	2,791	0.18%
2018/02/27	0	0.00	7	29.91	29.70	-7	2,961	-0.24%
2018/02/26	2	29.70	0	0.00	29.50	2	2,958	0.07%
2018/02/23	15	29.99	0	0.00	29.50	15	2,959	0.51%
2018/02/22	0	0.00	97	29.48	29.60	-97	2,953	-3.28%
2018/02/21	82	29.68	2	29.80	29.95	80	2,939	2.72%
2018/02/09	2	28.80	0	0.00	28.85	2	2,928	0.07%
2018/02/07	0	0.00	1	32.00	30.70	-1	2,908	-0.03%
2018/02/01	0	35.90	0	0.00	36.05	0	2,876	0.00%
2018/01/31	6	36.07	6	35.83	36.60	0	2,849	0.00%
2018/01/30	0	0.00	7	36.23	35.35	-7	2,811	-0.25%
2018/01/29	0	0.00	1	35.70	35.70	-1	2,777	-0.04%
2018/01/26	0	35.00	1	35.60	35.15	-1	2,757	-0.03%
2018/01/25	0	0.00	2	35.05	35.05	-2	2,736	-0.07%
2018/01/23	0	0.00	6	32.90	32.90	-6	2,689	-0.22%
2018/01/16	2	33.85	5	34.24	33.75	-3	2,679	-0.11%
2018/01/11	4	33.15	1	32.20	33.65	3	2,656	0.11%
2018/01/10	3	33.05	4	33.00	32.65	-1	2,618	-0.04%
2018/01/04	1	35.15	1	35.05	35.10	0	2,596	0.00%
2018/01/03	5	34.15	0	0.00	34.15	5	2,574	0.19%