華星光 (4979)-永豐金-天母券商分點個股進出

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(已收盤)

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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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	2	153.00	0.2	153.50	153.00	1.8	19,469	0.01%
2024/11/21	3.6	150.74	3.1	152.01	153.00	0.5	19,420	0.00%
2024/11/20	1	147.50	2	148.75	148.00	-1	19,356	-0.01%
2024/11/19	63.3	145.45	63.1	146.94	147.50	0.3	19,472	0.00%
2024/11/18	53	143.90	51	142.03	141.00	2	19,553	0.01%
2024/11/15	56.1	144.01	55	148.92	146.00	1.1	19,574	0.01%
2024/11/14	53.2	154.44	55.5	153.04	152.00	-2.3	19,410	-0.01%
2024/11/13	60.3	152.25	56	156.11	149.50	4.3	19,192	0.02%
2024/11/12	1.1	157.38	4.2	157.59	157.50	-3.1	18,911	-0.02%
2024/11/11	64.1	160.30	59.2	158.54	157.50	5	18,964	0.03%
2024/11/08	13	158.38	38.2	161.00	159.00	-25.2	18,684	-0.14%
2024/11/07	34	150.60	41	152.22	150.00	-7	18,117	-0.04%
2024/11/06	1	150.00	4	151.00	151.50	-3	17,935	-0.02%
2024/11/05	2	147.75	3	148.50	147.00	-1	17,804	-0.01%
2024/11/04	4.1	144.52	0	0.00	147.50	4.1	17,688	0.02%
2024/11/01	2	140.50	1	140.50	142.50	1	17,533	0.01%
2024/10/30	4	139.75	3	139.50	139.50	1	17,470	0.01%
2024/10/29	2	139.23	1	138.50	141.00	1	17,387	0.01%
2024/10/28	4.2	140.94	5	141.30	142.50	-0.9	17,240	0.00%
2024/10/25	6.1	143.58	4	142.50	142.00	2.1	17,127	0.01%
2024/10/24	20.1	146.49	12	144.75	143.00	8.1	17,102	0.05%
2024/10/23	8	148.56	11.3	149.11	151.00	-3.3	16,932	-0.02%
2024/10/22	22	147.55	16	147.50	145.50	6	16,736	0.04%
2024/10/21	2	145.74	1.1	143.60	143.50	1	16,512	0.01%
2024/10/18	13.3	149.30	7	146.85	145.00	6.2	16,332	0.04%
2024/10/17	6.2	154.73	6	153.08	154.00	0.2	15,905	0.00%
2024/10/16	3.1	154.04	1	156.50	154.50	2.1	15,738	0.01%
2024/10/15	36.7	162.15	37	162.45	156.50	-0.3	15,472	0.00%
2024/10/14	19.1	157.91	19	155.95	158.00	0.1	14,676	0.00%
2024/10/11	13	157.23	11.1	157.16	154.00	1.9	14,277	0.01%
2024/10/09	15	157.80	15.1	157.77	154.00	-0.1	13,921	0.00%
2024/10/08	5	156.40	5	155.80	151.50	0	13,472	0.00%
2024/10/07	54.2	158.51	58	157.47	156.00	-3.8	13,112	-0.03%
2024/10/04	54	156.92	73.1	154.89	155.00	-19.1	12,652	-0.15%
2024/10/01	70.1	152.82	55.1	149.87	154.50	15	12,026	0.12%
2024/09/30	3.1	142.51	2	143.50	144.50	1.1	11,235	0.01%
2024/09/27	48	151.18	44.1	154.30	142.00	3.9	11,001	0.04%
2024/09/26	3	146.67	4	147.37	150.00	-1	9,963	-0.01%
2024/09/25	5	144.20	7	145.78	142.00	-2	9,515	-0.02%
2024/09/24	17.1	142.35	19	142.00	141.50	-1.9	9,069	-0.02%
2024/09/23	42	142.75	48	146.41	141.00	-6	8,767	-0.07%
2024/09/20	8	141.37	8.1	142.31	141.50	0	8,212	0.00%
2024/09/19	109.1	139.51	117	142.08	144.50	-7.9	7,931	-0.10%	大買/大賣/
2024/09/18	17	135.50	43.1	134.18	135.50	-26.1	7,478	-0.35%
2024/09/16	2	128.00	18	128.39	128.00	-16	6,933	-0.23%
2024/09/13	19	131.55	12	131.63	132.50	7	6,859	0.10%
2024/09/12	9	123.11	11	123.05	129.00	-2	6,422	-0.03%
2024/09/11	45	120.72	12	119.08	117.50	33	6,146	0.54%
2024/09/10	49	121.88	55	121.12	117.50	-6	5,789	-0.10%
2024/09/09	0	0.00	11	112.05	113.50	-11	5,352	-0.21%
2024/09/06	0	0.00	2	106.50	103.50	-2	5,273	-0.04%
2024/09/05	5	110.00	0	0.00	106.00	5	5,440	0.09%
2024/09/04	6	103.58	7	106.00	106.00	-1	5,549	-0.02%
2024/09/03	10	113.10	4	110.50	110.50	6	5,539	0.11%
2024/09/02	6	115.00	1	116.00	116.00	5	5,551	0.09%
2024/08/30	7	113.64	4	113.38	116.50	3	5,469	0.05%
2024/08/29	1	116.50	1	116.50	115.00	0	5,358	0.00%
2024/08/28	3	114.67	0	0.00	115.00	3	5,370	0.06%
2024/08/27	9	112.94	7	113.86	111.50	2	5,390	0.04%
2024/08/26	2	111.00	0	112.00	111.00	2	5,345	0.04%
2024/08/23	0	115.50	0	0.00	115.00	0	5,424	0.00%
2024/08/22	0	0.00	4	114.13	114.00	-4	5,471	-0.07%
2024/08/21	15	115.43	11	116.45	114.00	4	5,659	0.07%
2024/08/20	2	114.00	5	111.90	111.50	-3	5,825	-0.05%
2024/08/19	15	109.33	22	108.05	112.00	-7	6,035	-0.12%
2024/08/16	0	0.00	2	102.00	102.00	-2	6,072	-0.03%
2024/08/13	3	97.03	0	0.00	96.90	3	5,883	0.05%
2024/08/09	2	90.90	0	0.00	91.00	2	5,620	0.04%
2024/08/08	1	94.60	1.1	94.96	93.00	-0.1	5,500	0.00%
2024/08/07	1	89.41	1	89.70	89.70	0	5,447	0.00%
2024/08/06	3	82.97	20	85.23	81.60	-17	5,423	-0.31%
2024/08/02	1	100.50	0	0.00	99.30	1	5,544	0.02%
2024/08/01	3	106.00	1	106.00	105.50	2	5,542	0.04%
2024/07/30	1	99.70	1	100.00	103.50	0	5,555	0.00%
2024/07/29	2	106.00	0	0.00	103.00	2	5,518	0.04%
2024/07/26	3	108.17	0	0.00	108.50	3	5,504	0.05%
2024/07/23	3	114.67	4	113.50	113.00	-1	5,525	-0.02%
2024/07/22	3	117.17	0	0.00	116.00	3	5,528	0.05%
2024/07/19	2	128.50	3	125.00	126.00	-1	5,531	-0.02%
2024/07/18	4	127.63	0.2	129.50	128.00	3.8	5,522	0.07%
2024/07/17	17	133.74	18	133.97	132.50	-1	5,522	-0.02%
2024/07/15	0	127.50	0	0.00	126.00	0	5,521	0.00%
2024/07/11	2.2	133.70	10	133.25	133.50	-7.8	5,675	-0.14%
2024/07/10	10	133.60	14	134.04	132.50	-4	5,736	-0.07%
2024/07/09	2	127.75	1	127.50	129.00	1	5,611	0.02%
2024/07/08	7	126.21	0	0.00	125.50	7	5,582	0.13%
2024/07/05	2	128.00	6	128.42	128.50	-4	5,590	-0.07%
2024/07/04	1	125.00	0	0.00	124.00	1	5,609	0.02%
2024/07/03	3	127.50	3	129.00	125.50	0	5,588	0.00%
2024/07/02	2	127.00	1	126.00	127.50	1	5,578	0.02%
2024/07/01	2	126.50	2	128.00	126.50	0	5,585	0.00%
2024/06/28	1	126.50	1	126.00	126.50	0	5,609	0.00%
2024/06/26	9	127.67	7	127.86	125.50	2	5,675	0.04%
2024/06/25	1	124.00	1	126.50	126.00	0	5,709	0.00%
2024/06/24	9	127.56	0	0.00	126.50	9	5,848	0.15%
2024/06/21	9	136.72	0	0.00	136.00	9	5,955	0.15%
2024/06/20	6	137.17	1	137.00	138.50	5	5,966	0.08%
2024/06/19	4	137.00	1	136.00	135.50	3	5,941	0.05%
2024/06/18	2	142.75	1	145.50	140.50	1	5,906	0.02%
2024/06/17	0	0.00	4	140.38	139.50	-4	5,849	-0.07%
2024/06/14	3.1	146.61	5	146.40	142.50	-1.9	5,803	-0.03%
2024/06/13	9	147.33	6	144.33	146.00	3	5,682	0.05%
2024/06/12	29	146.07	30	146.80	145.00	-1	5,682	-0.02%
2024/06/11	7	143.36	2	145.25	141.00	5	5,536	0.09%
2024/06/07	1	138.50	2	138.25	136.00	-1	5,495	-0.02%
2024/06/06	11	137.32	11	138.55	138.00	0	5,504	0.00%
2024/06/05	4	135.00	4	134.00	133.50	0	5,504	0.00%
2024/06/04	40	136.00	40	138.75	136.00	0	5,653	0.00%
2024/06/03	3	135.33	4	137.63	139.00	-1	5,778	-0.02%
2024/05/31	13	139.46	9	136.06	131.50	4	5,711	0.07%
2024/05/30	17	143.24	19	143.74	141.50	-2	5,633	-0.04%
2024/05/29	4	146.75	4	146.25	145.50	0	5,749	0.00%
2024/05/28	5	149.50	7	149.79	148.00	-2	5,636	-0.04%
2024/05/27	17	148.09	21	149.62	149.00	-4	5,556	-0.07%
2024/05/24	43	139.71	43	140.74	139.50	0	5,604	0.00%
2024/05/23	16	140.02	21.1	139.51	143.50	-5.1	5,415	-0.09%
2024/05/22	4	129.88	12.1	130.05	130.50	-8.1	5,258	-0.15%
2024/05/20	2	119.00	1	119.50	119.00	1	5,614	0.02%
2024/05/17	1	121.00	1	119.50	119.50	0	6,082	0.00%
2024/05/16	5	122.50	4	123.50	120.00	1	6,280	0.02%
2024/05/15	7	121.71	3	124.00	123.00	4	6,356	0.06%
2024/05/14	0	0.00	1	122.50	122.00	-1	6,451	-0.02%
2024/05/10	1	125.00	0	0.00	120.50	1	6,533	0.02%
2024/05/09	1	129.00	2	128.75	124.00	-1	6,567	-0.02%
2024/05/08	1	124.50	1	123.00	125.50	0	6,492	0.00%
2024/05/07	1	119.50	1	118.50	118.00	0	6,433	0.00%
2024/05/06	0	0.00	1	119.00	118.00	-1	6,449	-0.02%
2024/05/03	0	0.00	6	120.33	120.00	-6	6,445	-0.09%
2024/05/02	2	118.50	0	0.00	118.00	2	6,453	0.03%
2024/04/30	5	120.70	0	0.00	121.50	5	6,500	0.08%
2024/04/29	7	116.21	6	117.00	120.00	1	6,604	0.02%
2024/04/26	2	117.00	1	117.50	115.00	1	6,617	0.02%
2024/04/25	4	116.50	4	117.50	114.00	0	6,690	0.00%
2024/04/24	0	0.00	1	115.00	115.00	-1	6,937	-0.01%
2024/04/23	3	113.67	0	0.00	112.50	3	7,059	0.04%
2024/04/19	1	113.50	0	0.00	118.00	1	7,153	0.01%
2024/04/18	0	0.00	1	121.50	122.00	-1	7,281	-0.01%
2024/04/17	1	117.50	0	0.00	118.50	1	7,544	0.01%
2024/04/16	4.1	108.13	1	109.00	108.00	3.1	7,667	0.04%
2024/04/12	0	0.00	1	128.00	126.50	-1	7,661	-0.01%
2024/04/11	5	129.00	5	130.00	126.50	0	7,811	0.00%
2024/04/10	2	131.25	2	131.25	131.00	0	7,845	0.00%
2024/04/09	1	124.00	0	0.00	123.00	1	7,839	0.01%
2024/04/03	5	128.10	4	127.00	127.00	1	8,132	0.01%
2024/04/02	2	127.00	0.1	127.50	130.50	1.9	8,341	0.02%
2024/04/01	2	128.50	1	125.50	129.00	1	8,479	0.01%
2024/03/29	0	0.00	1	124.50	124.00	-1	8,603	-0.01%
2024/03/28	4	121.88	4	122.38	122.00	0	8,650	0.00%
2024/03/27	3.1	121.50	1.1	121.91	120.50	2	8,756	0.02%
2024/03/26	61.1	133.69	57.1	131.47	130.00	4	8,752	0.05%
2024/03/25	0	0.00	0.2	144.00	144.00	-0.2	8,709	0.00%
2024/03/22	0	0.00	0.2	140.00	139.00	-0.2	8,783	0.00%
2024/03/21	7.1	138.08	6	138.50	138.00	1.1	8,806	0.01%
2024/03/20	1.1	143.50	0.5	143.50	141.00	0.6	8,816	0.01%
2024/03/19	5	148.20	3	149.50	147.00	2	8,862	0.02%
2024/03/13	10	158.75	7	162.86	151.50	3	10,057	0.03%
2024/03/12	2	153.75	1	154.50	154.50	1	9,991	0.01%
2024/03/11	0.1	150.50	0	0.00	154.50	0.1	10,105	0.00%
2024/03/08	10.1	146.96	16.1	150.29	148.50	-6	10,127	-0.06%
2024/03/07	9.1	161.75	6	160.33	155.00	3	10,062	0.03%
2024/03/06	2.2	159.05	0.1	159.50	158.00	2.1	10,002	0.02%
2024/03/05	0.1	163.00	1.2	165.50	162.00	-1.2	10,160	-0.01%
2024/03/04	6.1	163.85	3	162.17	164.50	3.1	10,361	0.03%
2024/03/01	1	159.00	5	158.00	156.00	-4	10,240	-0.04%
2024/02/27	10	169.05	5	166.70	157.00	5	10,264	0.05%
2024/02/26	5	169.70	5	169.70	169.00	0	10,059	0.00%
2024/02/23	11.1	165.96	11	167.09	165.00	0.1	9,991	0.00%
2024/02/22	26	162.96	25	161.00	162.50	1	10,087	0.01%
2024/02/21	4	168.25	4.2	166.92	164.50	-0.2	9,981	0.00%
2024/02/20	87	158.51	91.1	164.92	161.00	-4.1	9,819	-0.04%
2024/02/19	9	155.56	9	154.17	155.00	0	9,389	0.00%
2024/02/16	11	149.77	12	151.33	151.00	-1	9,275	-0.01%
2024/02/15	2.1	150.17	1	150.00	149.50	1.1	9,195	0.01%
2024/02/02	0.2	147.25	2	148.25	145.00	-1.8	9,144	-0.02%
2024/02/01	7	146.00	5.3	146.21	146.00	1.7	9,201	0.02%
2024/01/31	14	144.21	17	145.00	144.00	-3	9,189	-0.03%
2024/01/30	6	143.50	7	144.07	143.50	-1	9,159	-0.01%
2024/01/29	5	141.20	5	141.60	141.50	0	9,156	0.00%
2024/01/26	0	140.00	0	0.00	140.00	0	9,187	0.00%
2024/01/24	4.4	144.26	4	146.38	143.00	0.4	9,279	0.00%
2024/01/23	17	146.21	15	146.10	145.50	2	9,467	0.02%
2024/01/22	8	141.88	9	142.22	142.50	-1	9,501	-0.01%
2024/01/19	12	139.67	13	138.73	139.00	-1	9,717	-0.01%
2024/01/18	10.3	140.60	15	139.37	138.50	-4.7	9,821	-0.05%
2024/01/17	3	153.50	3	153.33	150.00	0	9,799	0.00%
2024/01/16	11	151.32	9	152.67	149.50	2	10,251	0.02%
2024/01/15	2	153.50	0	0.00	151.00	2	10,264	0.02%
2024/01/12	8.7	153.87	8	154.13	151.00	0.7	10,324	0.01%
2024/01/11	21	151.48	21	149.57	155.00	0	10,410	0.00%
2024/01/10	7	143.29	35.7	137.89	143.50	-28.7	10,287	-0.28%
2024/01/09	2.4	141.25	0	0.00	138.50	2.4	10,458	0.02%
2024/01/08	5	145.00	3	146.00	141.00	2	10,711	0.02%
2024/01/05	45	146.53	44	144.36	143.00	1	11,319	0.01%
2024/01/04	2.5	140.60	3	141.33	141.00	-0.5	11,466	0.00%
2024/01/03	7	140.43	37	139.76	139.00	-30	11,586	-0.26%
2023/12/29	48	143.73	51	143.17	144.00	-3	11,662	-0.03%
2023/12/28	18	156.33	13	147.77	146.00	5	11,708	0.04%
2023/12/27	6	160.17	0	0.00	157.00	6	11,662	0.05%
2023/12/26	5	160.40	20	163.13	165.00	-15	11,805	-0.13%
2023/12/25	0	0.00	30.7	165.48	162.00	-30.7	11,891	-0.26%
2023/12/22	29	171.24	25	168.80	168.50	4	12,316	0.03%
2023/12/21	48	172.22	45.1	174.29	174.00	2.9	12,485	0.02%
2023/12/20	6	171.42	45.8	172.49	172.50	-39.8	12,573	-0.32%
2023/12/19	12	163.00	13	166.27	167.00	-1	12,762	-0.01%
2023/12/15	1	165.00	0	0.00	163.00	1	13,440	0.01%
2023/12/14	2	166.50	3	168.33	166.50	-1	14,011	-0.01%
2023/12/13	9	169.67	10	168.20	165.50	-1	14,488	-0.01%
2023/12/12	16	173.84	6	173.25	169.50	10	14,375	0.07%
2023/12/11	34	182.29	29	184.28	178.50	5	14,695	0.03%
2023/12/08	3	176.00	17.1	177.35	177.50	-14.1	14,104	-0.10%
2023/12/07	0	172.50	1	172.50	172.00	-1	13,825	-0.01%
2023/12/06	25	171.58	25	172.24	172.00	0	13,774	0.00%
2023/12/05	1	171.50	4	168.50	174.50	-3	13,622	-0.02%
2023/12/04	10	173.70	9	174.67	170.50	1	13,532	0.01%
2023/12/01	3.1	170.82	3	171.00	171.00	0.1	13,401	0.00%
2023/11/30	45	171.64	36	172.65	174.00	9	13,284	0.07%
2023/11/29	17	168.50	15	167.10	167.00	2	13,092	0.02%
2023/11/28	0	159.00	0	0.00	158.00	0	12,814	0.00%
2023/11/27	1.2	157.59	1.1	162.32	158.50	0.1	12,786	0.00%
2023/11/24	1.1	161.08	0	0.00	161.00	1.1	12,997	0.01%
2023/11/22	7.2	167.11	6	168.08	165.50	1.2	13,298	0.01%
2023/11/21	10	170.21	9	172.33	170.00	1	13,415	0.01%
2023/11/20	10	162.50	10	158.50	158.50	0	13,478	0.00%
2023/11/17	17	164.88	17	159.50	160.00	0	13,757	0.00%
2023/11/16	0	0.00	4	169.13	170.00	-4	13,955	-0.03%
2023/11/15	2	171.50	3	176.00	171.00	-1	13,951	-0.01%
2023/11/14	0	0.00	20	176.50	176.50	-20	13,895	-0.14%
2023/11/13	0	0.00	11	169.23	174.00	-11	13,897	-0.08%
2023/11/09	21	174.50	12	180.38	181.50	9	13,838	0.07%
2023/11/08	30	184.48	6	180.75	185.00	24	13,719	0.17%
2023/11/07	5	178.00	5	176.50	178.00	0	13,695	0.00%
2023/11/06	29	172.03	2	174.00	176.00	27	13,672	0.20%
2023/11/03	3	168.50	0.1	172.50	168.50	2.9	13,643	0.02%
2023/11/02	0	0.00	11	166.41	168.00	-11	13,617	-0.08%
2023/11/01	2	165.00	7	160.29	166.00	-5	13,635	-0.04%
2023/10/31	16	155.75	11	155.82	153.50	5	13,517	0.04%
2023/10/30	3	157.83	28.2	157.44	160.00	-25.2	13,589	-0.19%
2023/10/27	10	157.95	32	156.13	156.00	-22	13,992	-0.16%
2023/10/26	11	154.27	18	153.42	152.50	-7	14,340	-0.05%
2023/10/25	115	153.72	25	154.40	152.50	90	14,533	0.62%	大買/
2023/10/24	44.1	159.26	27	159.28	158.00	17.1	14,860	0.12%
2023/10/23	2	153.50	3	152.00	154.00	-1	14,338	-0.01%
2023/10/20	2	151.00	5	152.50	152.50	-3	14,326	-0.02%
2023/10/19	8	157.19	13	157.27	155.50	-5	14,217	-0.04%
2023/10/18	5	150.70	10	151.65	156.00	-5	13,995	-0.04%
2023/10/17	58	158.78	60	154.08	152.50	-2	13,801	-0.01%
2023/10/16	15	155.53	20.1	155.95	156.50	-5.1	13,476	-0.04%
2023/10/13	59	155.96	88.1	156.37	151.50	-29.1	13,271	-0.22%
2023/10/12	17.1	145.70	19.1	149.69	153.00	-2	12,622	-0.02%
2023/10/11	0.1	139.47	0	0.00	139.50	0.1	12,368	0.00%
2023/10/06	11	139.68	8	140.44	138.50	3	12,263	0.02%
2023/10/05	28.1	141.74	26	138.23	138.50	2.1	12,195	0.02%
2023/10/04	7	138.00	10	139.90	141.50	-3	12,040	-0.02%
2023/10/03	7.2	140.16	8	140.75	137.00	-0.8	12,275	-0.01%
2023/10/02	23.1	147.03	22	139.32	138.00	1.1	12,863	0.01%
2023/09/28	18	145.31	16	143.50	143.00	2	13,267	0.02%
2023/09/27	40	144.13	42	141.61	144.00	-2	13,517	-0.01%
2023/09/26	6.1	135.04	7	136.21	134.50	-0.9	13,603	-0.01%
2023/09/25	16.1	132.17	24	131.90	133.00	-7.9	13,526	-0.06%
2023/09/22	43.2	130.43	35	129.51	133.00	8.2	13,849	0.06%
2023/09/21	93	127.76	64	127.28	125.50	29	14,184	0.20%
2023/09/20	110.1	129.90	171	129.61	131.00	-60.9	14,044	-0.43%	大買/大賣/
2023/09/19	37.2	134.56	32.3	129.48	128.00	4.9	13,901	0.04%
2023/09/18	27.3	144.81	29.1	145.42	142.00	-1.8	13,496	-0.01%
2023/09/15	22.3	157.50	0	0.00	157.50	22.3	13,461	0.17%
2023/09/14	79.1	177.59	44	176.90	175.00	35.1	13,913	0.25%
2023/09/13	3	173.00	3	171.50	175.00	0	13,586	0.00%
2023/09/06	0	0.00	1.3	167.60	166.50	-1.3	15,807	-0.01%
2023/09/05	0	0.00	0.2	166.00	167.00	-0.2	16,290	0.00%
2023/09/04	0	0.00	7	167.50	168.00	-7	16,634	-0.04%
2023/08/31	0	0.00	1	161.00	156.50	-1	17,584	-0.01%
2023/08/30	2.2	159.93	2	159.50	157.00	0.2	18,058	0.00%
2023/08/29	4	157.63	4	157.00	160.00	0	18,805	0.00%
2023/08/28	85	149.48	38.1	148.26	150.00	47	19,221	0.24%
2023/08/25	28	161.29	25	163.30	157.00	3	19,358	0.02%
2023/08/24	75.1	170.62	73	173.78	174.00	2.1	19,910	0.01%
2023/08/23	13	167.92	73.1	170.65	166.00	-60.1	20,112	-0.30%
2023/08/22	67.2	169.16	6	166.08	160.00	61.2	20,234	0.30%
2023/08/18	0.2	157.00	0	0.00	159.00	0.2	19,897	0.00%
2023/08/17	0	0.00	16	172.41	173.50	-16	20,017	-0.08%
2023/08/16	4	161.88	1	165.50	167.00	3	20,088	0.01%
2023/08/15	0	0.00	1	155.00	158.50	-1	20,242	0.00%
2023/08/14	5	138.70	0	0.00	146.50	5	20,277	0.02%
2023/08/11	0	0.00	5	139.70	141.00	-5	20,308	-0.02%
2023/08/09	0	0.00	3	150.00	148.00	-3	20,442	-0.01%
2023/08/08	5	144.60	4	149.00	148.00	1	20,561	0.00%
2023/08/07	2	150.00	2	148.25	151.00	0	20,689	0.00%
2023/08/04	0.1	139.50	0	0.00	139.50	0.1	20,914	0.00%
2023/08/02	29.2	164.59	17	158.26	155.00	12.2	21,105	0.06%
2023/08/01	43.3	176.15	14	182.21	172.00	29.3	20,906	0.14%
2023/07/31	37.2	201.29	21	190.31	179.00	16.2	20,525	0.08%
2023/07/28	10	191.05	16	194.03	198.50	-6	20,047	-0.03%
2023/07/27	30	182.20	23.2	185.72	180.50	6.8	19,880	0.03%
2023/07/26	1	182.00	0	0.00	179.00	1	19,433	0.01%
2023/07/25	2	178.00	0	0.00	177.00	2	19,656	0.01%
2023/07/24	0	0.00	10	176.60	187.00	-10	19,780	-0.05%
2023/07/21	6	177.08	7	172.50	177.50	-1	19,954	-0.01%
2023/07/20	12	167.42	16	165.22	169.50	-4	20,169	-0.02%
2023/07/19	11	156.95	5	152.20	154.50	6	20,258	0.03%
2023/07/18	8	153.19	0	0.00	151.50	8	20,636	0.04%
2023/07/17	4	167.63	18.1	169.54	168.00	-14.1	20,891	-0.07%
2023/07/14	1	164.00	3	170.83	171.00	-2	21,644	-0.01%
2023/07/13	5	160.01	9	157.22	155.50	-4	21,909	-0.02%
2023/07/12	2	142.00	2	148.00	149.00	0	21,976	0.00%
2023/07/11	0	0.00	0.4	141.61	140.00	-0.4	22,120	0.00%
2023/07/10	30.5	143.95	19	147.00	135.50	11.5	22,570	0.05%
2023/07/07	12.1	132.23	16	136.63	139.50	-3.9	22,534	-0.02%
2023/07/06	24	129.04	18	133.64	127.00	6	22,047	0.03%
2023/07/05	29	126.57	16	126.47	125.50	13	21,434	0.06%
2023/07/04	69	120.79	78	120.96	125.50	-9	21,112	-0.04%
2023/07/03	1	113.00	2	114.50	114.50	-1	20,806	0.00%
2023/06/30	4	101.22	8	100.69	104.50	-4	20,712	-0.02%
2023/06/29	44.1	98.31	66	98.10	98.70	-22	20,341	-0.11%
2023/06/28	2	94.65	2.2	97.54	97.90	-0.2	19,893	0.00%
2023/06/27	21	88.99	2	88.50	89.00	19	20,094	0.09%
2023/06/26	71.2	90.57	71	90.09	90.10	0.2	19,866	0.00%
2023/06/21	6	89.23	6	90.85	92.20	0	19,708	0.00%
2023/06/20	8	86.80	10.9	87.98	88.60	-2.9	19,208	-0.02%
2023/06/19	1	88.50	147	90.93	90.70	-146	18,768	-0.78%	大賣/鉅額交易
2023/06/16	143	87.20	6	90.80	92.10	137	18,565	0.74%	大買/鉅額交易
2023/06/15	12	83.73	12	84.16	84.80	0	18,196	0.00%
2023/06/14	3	80.40	4	81.15	84.30	-1	18,049	-0.01%
2023/06/13	12	81.39	8	82.03	79.40	4	17,765	0.02%
2023/06/12	5	76.22	7	77.13	76.50	-2	17,286	-0.01%
2023/06/09	2	72.05	6	74.65	76.40	-4	16,832	-0.02%
2023/06/08	2	69.00	1	71.00	69.50	1	16,464	0.01%
2023/06/07	5	68.40	7	69.37	70.40	-2	16,277	-0.01%
2023/06/06	3	65.30	9	64.94	65.50	-6	15,799	-0.04%
2023/06/05	8	65.83	3	65.63	65.00	5	15,654	0.03%
2023/06/02	32	63.73	25	64.96	64.00	7	15,416	0.05%
2023/06/01	6	61.32	10	60.72	63.30	-4	14,530	-0.03%
2023/05/31	4	58.40	6	58.73	57.60	-2	13,933	-0.01%
2023/05/30	25	57.59	29	57.58	57.40	-4	13,599	-0.03%
2023/05/29	7	54.36	19	55.40	56.50	-12	12,844	-0.09%
2023/05/26	10	50.92	15	50.91	51.40	-5	12,316	-0.04%
2023/05/24	4	47.83	0	0.00	47.65	4	12,510	0.03%
2023/05/23	3	47.77	3	47.45	47.65	0	12,804	0.00%
2023/05/22	3	46.00	4	47.05	46.40	-1	13,170	-0.01%
2023/05/19	3	46.92	2	47.20	46.70	1	13,280	0.01%
2023/05/18	22	45.20	0	0.00	45.20	22	13,342	0.16%
2023/05/17	0	0.00	22	44.05	44.85	-22	13,401	-0.16%
2023/05/16	12	43.98	13	44.14	43.90	-1	13,521	-0.01%
2023/05/15	26	43.49	25	44.43	43.45	1	13,738	0.01%
2023/05/12	53	45.09	61	45.10	44.70	-8	14,432	-0.06%
2023/05/11	4	46.65	4	45.28	45.10	0	14,491	0.00%
2023/05/10	2	47.63	0	0.00	47.50	2	14,739	0.01%
2023/05/09	3	53.00	14	52.60	50.10	-11	14,593	-0.08%
2023/05/08	17	52.00	3	52.43	52.30	14	14,584	0.10%
2023/05/05	4	51.83	2	52.40	51.10	2	14,625	0.01%
2023/05/04	4	52.80	0	0.00	52.70	4	14,834	0.03%
2023/05/03	24	52.56	25	52.47	52.70	-1	14,940	-0.01%
2023/05/02	7	51.83	2	52.00	52.00	5	15,255	0.03%
2023/04/28	14	50.95	15	51.00	50.80	-1	15,519	-0.01%
2023/04/27	2	49.25	1	49.15	49.30	1	15,715	0.01%
2023/04/26	21	49.05	23	48.96	49.10	-2	15,602	-0.01%
2023/04/25	6	48.43	13	47.84	47.55	-7	15,561	-0.04%
2023/04/24	11	51.93	0	0.00	50.80	11	15,651	0.07%
2023/04/21	26	56.66	21	52.23	51.00	5	16,233	0.03%
2023/04/20	3	58.17	1	59.30	56.10	2	15,952	0.01%
2023/04/19	14	61.17	7	62.01	60.00	7	15,709	0.04%
2023/04/18	1	55.10	10.3	58.14	59.20	-9.3	14,989	-0.06%
2023/04/17	1.3	53.61	3	53.80	53.90	-1.7	14,833	-0.01%
2023/04/14	2	53.70	8	53.65	52.70	-6	14,809	-0.04%
2023/04/13	40	53.55	35	53.77	53.10	5	14,713	0.03%
2023/04/12	36	52.93	33	52.88	52.50	3	14,240	0.02%
2023/04/11	12	51.57	10	52.31	52.20	2	13,914	0.01%
2023/04/10	1	51.40	19	51.40	51.40	-18	13,711	-0.13%
2023/04/07	20	52.12	0	0.00	50.80	20	13,678	0.15%
2023/04/06	5	52.36	6	52.22	51.90	-1	13,603	-0.01%
2023/03/31	2	51.40	0	0.00	51.50	2	13,485	0.01%
2023/03/30	20	51.50	20	50.80	50.70	0	13,582	0.00%
2023/03/29	7	50.10	6	50.28	51.10	1	13,391	0.01%
2023/03/28	15	50.12	15	50.84	48.50	0	13,112	0.00%
2023/03/27	5	48.27	5	48.33	48.05	0	12,701	0.00%
2023/03/24	2	47.60	9	47.50	47.50	-7	12,630	-0.06%
2023/03/23	7	46.56	1	46.35	45.95	6	12,567	0.05%
2023/03/21	2	45.55	0	0.00	45.45	2	12,623	0.02%
2023/03/20	1	45.50	2	45.15	45.80	-1	12,591	-0.01%
2023/03/17	1	44.15	0	0.00	43.10	1	12,405	0.01%
2023/03/16	1	45.05	1	45.30	44.15	0	12,317	0.00%
2023/03/10	1	48.10	0	0.00	48.20	1	14,009	0.01%
2023/03/09	2	52.95	2	50.70	50.60	0	14,839	0.00%
2023/03/08	3	52.23	3	52.30	51.80	0	15,272	0.00%
2023/03/07	7	51.01	7	51.16	50.90	0	15,925	0.00%
2023/03/06	1	49.35	3	49.48	49.10	-2	15,791	-0.01%
2023/02/23	8	47.49	9	48.13	48.00	-1	15,656	-0.01%
2023/02/22	18	48.83	16	48.89	48.70	2	15,445	0.01%
2023/02/21	3	56.27	4.1	54.42	54.10	-1.1	15,113	-0.01%
2023/02/20	16.1	53.86	9	54.27	55.00	7.1	14,783	0.05%
2023/02/17	5	52.48	4	52.00	51.30	1	14,276	0.01%
2023/02/16	8	51.70	8	51.68	52.20	0	14,087	0.00%
2023/02/15	2	50.70	16.1	50.70	50.40	-14.1	13,916	-0.10%
2023/02/14	2	50.80	3.1	50.59	49.70	-1.1	13,857	-0.01%
2023/02/13	18.2	51.04	1	51.40	50.70	17.2	13,710	0.13%
2023/02/10	36	52.93	38	51.72	51.50	-2	13,452	-0.01%
2023/02/09	2	49.70	3	50.20	50.70	-1	12,702	-0.01%
2023/02/08	16	50.82	17	50.86	49.10	-1	12,586	-0.01%
2023/02/07	8	49.26	5	49.21	49.40	3	12,211	0.02%
2023/02/06	11	49.13	13	49.05	48.55	-2	12,110	-0.02%
2023/02/03	5	48.80	30	48.34	47.65	-25	11,964	-0.21%
2023/02/02	9	49.92	19	50.15	49.60	-10	11,797	-0.08%
2023/02/01	5	49.45	19	49.13	48.40	-14	11,384	-0.12%
2023/01/31	13	48.81	16	48.74	49.40	-3	11,123	-0.03%
2023/01/30	15	47.62	9	48.19	48.85	6	10,565	0.06%
2023/01/17	34	45.19	20	45.06	44.45	14	10,143	0.14%
2023/01/16	4	42.20	4	42.15	42.10	0	9,662	0.00%
2023/01/13	11	41.63	2	42.45	42.00	9	9,590	0.09%
2023/01/12	9	42.03	8	42.12	42.50	1	9,425	0.01%
2023/01/11	65	43.17	48	43.42	42.30	17	9,065	0.19%
2023/01/10	11	44.40	2	44.85	44.85	9	8,348	0.11%
2023/01/09	8	40.54	13	40.51	40.80	-5	8,206	-0.06%
2023/01/06	5	39.24	3	39.60	39.50	2	8,114	0.02%
2023/01/05	5	40.12	3	40.27	39.60	2	8,046	0.02%
2023/01/04	0	0.00	1	41.65	41.65	-1	7,904	-0.01%
2023/01/03	4	41.34	16	40.79	41.60	-12	7,805	-0.15%
2022/12/30	10	40.03	0	0.00	39.80	10	7,719	0.13%
2022/12/29	5	40.67	14	41.00	39.95	-9	7,708	-0.12%
2022/12/28	22	40.95	7	41.19	40.70	15	7,677	0.20%
2022/12/27	7	42.16	7	42.64	41.80	0	7,597	0.00%
2022/12/26	22	42.11	22	42.68	42.25	0	7,521	0.00%
2022/12/23	7	41.93	9	42.63	41.60	-2	7,400	-0.03%
2022/12/22	23	43.71	21	44.75	43.10	2	7,244	0.03%
2022/12/21	2	47.30	0	0.00	47.85	2	7,004	0.03%
2022/12/14	0	0.00	1	53.30	54.70	-1	7,095	-0.01%
2022/12/09	0	0.00	1	50.10	51.50	-1	7,003	-0.01%
2022/12/08	1	50.00	0	0.00	50.50	1	7,085	0.01%
2022/12/07	0	50.50	1	49.00	49.20	-1	7,066	-0.01%
2022/12/05	2	52.80	2	52.70	53.00	0	6,922	0.00%
2022/12/02	15	51.45	16	51.79	51.20	-1	6,501	-0.02%
2022/12/01	57	49.65	73	49.40	51.30	-16	5,283	-0.30%
2022/11/30	2	43.00	2	46.58	46.65	0	4,347	0.00%
2022/11/29	55	40.08	53	40.32	42.45	2	3,858	0.05%
2022/11/28	2	38.28	31	37.91	38.60	-29	3,050	-0.95%
2022/11/23	1	35.90	1	36.15	36.25	0	2,940	0.00%
2022/11/22	3	37.20	2	36.25	36.00	1	2,943	0.03%
2022/11/21	10	37.25	0	0.00	36.80	10	2,890	0.35%
2022/11/18	4	34.64	2	35.70	35.95	2	2,836	0.07%
2022/11/17	0	0.00	0.1	34.73	34.35	-0.1	2,771	0.00%
2022/11/15	0	0.00	9	33.37	33.25	-9	2,760	-0.33%
2022/11/14	0	0.00	1	34.00	34.00	-1	2,867	-0.03%
2022/11/11	0.1	34.00	1	36.00	33.90	-0.9	2,893	-0.03%
2022/11/10	11	34.53	2	34.70	34.30	9	2,877	0.31%
2022/11/09	7	34.03	1	34.60	33.50	6	2,864	0.21%
2022/11/08	3	34.48	5	34.94	33.90	-2	2,922	-0.07%
2022/11/07	2	34.18	17	32.81	33.35	-15	2,959	-0.51%
2022/11/04	15	32.37	4	32.80	32.55	11	3,025	0.36%
2022/11/02	20	30.24	19	31.47	31.60	1	3,204	0.03%
2022/11/01	3	29.47	2	29.80	30.00	1	3,324	0.03%
2022/10/26	2	29.20	0	0.00	29.25	2	3,447	0.06%
2022/10/25	2	29.65	0	0.00	29.40	2	3,460	0.06%
2022/10/21	1	29.85	0	0.00	29.30	1	3,527	0.03%
2022/10/20	3	30.70	0	0.00	30.65	3	3,557	0.08%
2022/10/18	0	0.00	1	32.60	32.35	-1	3,721	-0.03%
2022/10/14	1	32.35	0	0.00	31.45	1	3,761	0.03%
2022/10/13	0	0.00	2	31.38	30.35	-2	3,764	-0.05%
2022/10/12	0	33.60	0.1	33.70	33.20	0	3,764	0.00%
2022/10/07	0	0.00	0	35.80	36.00	0	3,851	0.00%
2022/10/04	1.1	34.74	0	0.00	34.85	1.1	4,130	0.03%
2022/10/03	0	0.00	1	33.20	33.25	-1	4,175	-0.02%
2022/09/30	1.1	33.02	1	33.65	34.10	0.1	4,300	0.00%
2022/09/29	0	0.00	10	33.80	33.55	-10	4,352	-0.23%
2022/09/23	0.9	39.31	0	0.00	37.55	0.9	4,669	0.02%
2022/09/22	0	0.00	29	39.61	40.20	-29	4,665	-0.62%
2022/09/21	2	39.13	2	39.03	38.85	0	4,648	0.00%
2022/09/20	1	38.65	1	37.60	38.80	0	4,621	0.00%
2022/09/19	1	38.10	0	0.00	37.00	1	4,579	0.02%
2022/09/16	0	0.00	8	39.52	38.55	-8	4,541	-0.18%
2022/09/15	11	39.42	1	39.45	39.90	10	4,487	0.22%
2022/09/14	1	38.65	0	0.00	38.70	1	4,368	0.02%
2022/09/12	6	38.96	0	0.00	39.00	6	4,261	0.14%
2022/09/07	0	0.00	12	34.24	34.10	-12	4,083	-0.29%
2022/09/06	0	0.00	2	34.35	33.65	-2	4,059	-0.05%
2022/09/05	2	34.20	0	0.00	34.60	2	4,000	0.05%
2022/09/02	0	0.00	7	38.40	37.90	-7	3,869	-0.18%
2022/08/29	2	38.30	0	0.00	38.00	2	3,757	0.05%
2022/08/25	20	41.16	2.4	39.99	41.15	17.6	3,665	0.48%
2022/08/24	1	38.95	0	0.00	38.60	1	3,583	0.03%
2022/08/23	0	0.00	8	38.83	38.85	-8	3,557	-0.22%
2022/08/22	8	39.05	3	39.10	39.05	5	3,516	0.14%
2022/08/17	7	38.61	1	37.50	37.55	6	3,289	0.18%
2022/08/16	0	0.00	0.1	37.85	37.20	-0.1	3,242	0.00%
2022/08/10	3	34.98	0	0.00	35.00	3	2,947	0.10%
2022/08/09	1	34.50	0	0.00	35.05	1	2,803	0.04%
2022/08/08	0	0.00	51	32.52	33.70	-51	2,654	-1.92%
2022/08/05	50	30.25	1	30.65	30.65	49	2,488	1.97%
2022/08/04	0	0.00	1	27.95	27.90	-1	2,438	-0.04%
2022/08/03	0	0.00	1	27.30	26.60	-1	2,392	-0.04%
2022/08/02	1	28.50	0	0.00	28.50	1	2,340	0.04%
2022/07/27	0	28.85	3	29.07	29.15	-3	2,179	-0.14%
2022/07/26	4	29.46	0	0.00	29.45	4	2,130	0.19%
2022/07/25	2	29.15	0	0.00	30.40	2	2,028	0.10%
2022/07/15	0	0.00	11	26.64	26.25	-11	1,754	-0.63%
2022/07/14	1	28.00	0	0.00	28.15	1	1,684	0.06%
2022/07/13	11	28.68	1	29.00	29.50	10	1,568	0.64%
2022/07/12	0	0.00	3	28.55	29.00	-3	1,442	-0.21%
2022/07/11	0	0.00	25	27.28	27.00	-25	1,328	-1.88%
2022/07/08	25	27.03	11	26.93	27.00	14	1,262	1.11%
2022/07/07	1	25.15	10	25.20	25.85	-9	1,126	-0.80%
2022/07/06	5	24.85	0	0.00	23.50	5	1,055	0.47%
2022/07/05	0	0.00	10	25.00	25.85	-10	972	-1.03%
2022/07/01	14	22.94	1	22.70	23.50	13	680	1.91%
2022/06/30	1	22.15	10	22.00	22.60	-9	560	-1.60%
2022/04/22	10	19.30	0	0.00	19.30	10	265	3.77%
2022/04/20	10	19.17	4	18.90	18.70	6	238	2.51%
2022/04/18	2	18.00	0	0.00	18.00	2	217	0.92%
2022/03/08	15	16.76	0	0.00	16.75	15	494	3.03%
2022/03/04	13	17.82	0	0.00	17.80	13	496	2.62%
2022/03/01	0	18.10	0	0.00	18.00	0	511	0.00%
2022/01/26	0	17.35	0	0.00	17.05	0	767	0.00%
2022/01/10	2	18.70	0	0.00	18.80	2	781	0.26%
2021/12/27	0	0.00	1	18.80	18.80	-1	594	-0.17%
2021/12/16	0	0.00	2	18.60	18.65	-2	616	-0.32%
2021/12/08	2	18.98	0	0.00	19.15	2	521	0.38%
2021/11/24	0	0.00	1	19.10	19.10	-1	511	-0.20%
2021/11/23	5	19.78	4	19.68	19.15	1	508	0.20%
2021/11/22	5	19.65	8	19.92	19.65	-3	470	-0.64%
2021/11/19	5	19.50	7	19.24	19.20	-2	440	-0.45%
2021/11/18	1	19.30	0	0.00	19.70	1	435	0.23%
2021/11/17	2	19.45	0	0.00	19.95	2	408	0.49%
2021/11/12	2	18.00	0	0.00	17.80	2	261	0.77%
2021/10/26	0	0.00	6	17.25	17.25	-6	359	-1.67%
2021/10/15	0	16.60	0	0.00	16.30	0	521	0.00%
2021/10/08	6	16.70	0	0.00	16.80	6	563	1.07%
2021/09/22	0	17.20	0	0.00	16.90	0	681	0.00%
2021/09/03	0	18.80	0	0.00	18.35	0	774	0.00%
2021/08/26	0	0.00	8	18.40	18.35	-8	795	-1.01%
2021/07/15	0	0.00	2	19.50	19.40	-2	1,237	-0.16%
2021/07/08	0	0.00	0	19.00	19.10	0	1,271	0.00%
2021/06/22	0	0.00	3.1	19.00	19.00	-3.1	1,605	-0.19%
2021/06/21	0	0.00	1	19.10	19.00	-1	1,616	-0.06%
2021/06/16	2	20.70	2	20.80	20.70	0	1,615	0.00%
2021/04/26	0	0.00	10	23.15	23.10	-10	1,457	-0.69%
2021/04/23	10	23.30	0	0.00	23.10	10	1,457	0.69%
2021/04/06	0	0.00	1	25.30	25.25	-1	1,131	-0.09%
2021/03/12	2	23.75	2	24.00	24.00	0	1,021	0.00%
2021/03/10	0	0.00	4	24.43	24.50	-4	996	-0.40%
2021/02/18	2	23.60	0	0.00	24.10	2	1,397	0.14%
2021/02/05	2	22.05	2	22.53	22.00	0	1,400	0.00%
2021/02/03	2	22.30	2	22.83	22.10	0	1,418	0.00%
2021/01/22	0	0.00	3	22.42	22.70	-3	1,632	-0.18%
2021/01/21	0	24.55	3	22.78	21.65	-3	1,631	-0.18%
2021/01/18	0	23.60	0	0.00	23.75	0	1,611	0.00%
2021/01/12	4	25.75	0	0.00	25.15	4	1,635	0.24%
2021/01/08	2	25.65	11	25.47	25.40	-9	1,676	-0.54%
2021/01/06	2	27.25	1	27.65	26.50	1	1,663	0.06%
2020/12/18	0	0.00	1	27.35	27.25	-1	1,842	-0.05%
2020/12/15	1	26.20	0	0.00	26.15	1	1,910	0.05%
2020/12/11	1	26.05	0	0.00	26.30	1	1,985	0.05%
2020/12/10	0	0.00	11	27.80	27.10	-11	2,064	-0.53%
2020/12/08	0	0.00	1	28.15	28.05	-1	2,223	-0.04%
2020/12/07	2	28.35	0	0.00	28.15	2	2,292	0.09%
2020/12/04	1	28.80	0	0.00	28.75	1	2,314	0.04%
2020/12/03	2	30.58	0	0.00	29.30	2	2,294	0.09%
2020/11/20	0	0.00	22	28.35	28.70	-22	2,430	-0.91%
2020/11/17	0	0.00	1	28.25	28.15	-1	2,480	-0.04%
2020/11/06	1	26.40	0	0.00	26.35	1	3,287	0.03%
2020/11/05	0	0.00	1	25.65	25.25	-1	3,218	-0.03%
2020/10/30	0	0.00	1	25.35	25.00	-1	3,336	-0.03%
2020/10/29	1	25.20	2	24.80	25.55	-1	3,388	-0.03%
2020/10/19	20	26.30	20	26.68	26.50	0	4,379	0.00%
2020/10/13	0	0.00	4	25.95	26.00	-4	4,610	-0.09%
2020/10/08	0	0.00	1	27.95	27.30	-1	4,665	-0.02%
2020/10/06	1	27.45	0	0.00	27.40	1	4,740	0.02%
2020/09/29	0	0.00	1	26.70	26.70	-1	5,026	-0.02%
2020/09/28	7	26.93	2	27.25	26.90	5	5,716	0.09%
2020/09/24	2	27.35	4	27.54	27.35	-2	6,373	-0.03%
2020/09/22	17	28.51	0	0.00	28.25	17	6,990	0.24%
2020/09/16	3	30.85	1	30.15	29.90	2	7,134	0.03%
2020/09/15	11	31.25	21	31.34	30.65	-10	7,208	-0.14%
2020/09/14	10	31.23	13	31.30	30.70	-3	7,299	-0.04%
2020/09/11	19	30.22	24	30.56	30.25	-5	7,170	-0.07%
2020/09/10	2	30.20	2	30.70	29.80	0	7,122	0.00%
2020/09/09	1	30.00	0	0.00	29.30	1	7,078	0.01%
2020/09/08	12	28.80	12	29.15	28.80	0	7,074	0.00%
2020/09/07	1	29.30	2	29.35	28.85	-1	7,080	-0.01%
2020/09/04	7	30.41	22	30.40	29.95	-15	7,055	-0.21%
2020/09/03	16	30.28	2	30.80	30.10	14	7,016	0.20%
2020/09/02	14	30.87	5	30.01	31.10	9	6,930	0.13%
2020/09/01	0	0.00	1	28.30	28.30	-1	6,792	-0.01%
2020/08/31	6	27.83	0	0.00	27.95	6	6,787	0.09%
2020/08/27	4	27.78	0	0.00	27.40	4	6,824	0.06%
2020/08/26	10	28.00	0	0.00	28.20	10	6,834	0.15%
2020/08/25	11	28.24	3	28.17	27.70	8	6,822	0.12%
2020/08/21	0	0.00	10	26.96	27.75	-10	6,827	-0.15%
2020/08/20	0	0.00	35	27.15	25.80	-35	6,782	-0.52%
2020/08/19	3	29.93	5	29.34	28.60	-2	6,700	-0.03%
2020/08/18	4	31.50	4	31.03	30.85	0	6,735	0.00%
2020/08/17	11	32.71	2	32.00	31.55	9	6,751	0.13%
2020/08/14	32	32.05	16	31.76	31.80	16	6,747	0.24%
2020/08/13	11	31.81	10	32.92	33.05	1	6,606	0.02%
2020/08/12	3	28.87	4	29.25	30.10	-1	6,279	-0.02%
2020/08/07	1	28.00	0	0.00	28.20	1	6,290	0.02%
2020/08/06	4	28.66	0	0.00	28.20	4	6,313	0.06%
2020/08/04	12	28.49	4	28.43	28.85	8	6,458	0.12%
2020/08/03	1	27.90	0	0.00	28.20	1	6,424	0.02%
2020/07/31	9	28.31	8	28.03	28.35	1	6,419	0.02%
2020/07/30	11	27.73	0	0.00	27.75	11	6,375	0.17%
2020/07/29	25	27.33	28	26.55	27.30	-3	6,357	-0.05%
2020/07/28	2	27.63	1	28.85	26.60	1	6,282	0.02%
2020/07/27	15	30.93	33	30.42	28.85	-18	6,184	-0.29%
2020/07/24	14	32.66	10	32.12	31.80	4	6,070	0.07%
2020/07/23	8	31.67	0	0.00	31.20	8	5,660	0.14%
2020/07/22	5	32.11	8	32.50	31.75	-3	5,608	-0.05%
2020/07/21	3	31.50	3	30.93	31.75	0	5,490	0.00%
2020/07/20	2	29.40	7	27.85	30.20	-5	5,490	-0.09%
2020/07/17	7	30.37	4	30.06	29.25	3	5,456	0.05%
2020/07/15	2	29.68	1	30.65	29.55	1	5,381	0.02%
2020/07/14	9	31.51	0	0.00	30.75	9	5,345	0.17%
2020/07/13	3	32.10	4	31.10	31.50	-1	5,304	-0.02%
2020/07/10	2	32.08	14	30.65	31.50	-12	5,255	-0.23%
2020/07/09	9	34.99	0	0.00	34.00	9	5,149	0.17%
2020/07/08	1	35.20	27	35.00	35.25	-26	5,049	-0.51%
2020/07/07	57	35.68	32	34.92	35.35	25	4,966	0.50%
2020/07/06	14	34.54	34.2	35.17	35.30	-20.2	4,304	-0.47%
2020/07/03	14	30.88	22	31.66	32.10	-8	4,067	-0.20%
2020/07/02	13	28.58	18	28.59	29.20	-5	3,614	-0.14%
2020/06/23	1	23.05	0	0.00	23.05	1	2,692	0.04%
2020/06/19	0	0.00	5	24.20	24.35	-5	2,548	-0.20%
2020/06/15	2	22.15	4	21.70	21.30	-2	2,314	-0.09%
2020/06/11	3	21.88	0	0.00	21.10	3	2,307	0.13%
2020/06/10	5	22.00	0	0.00	22.35	5	2,333	0.21%
2020/05/28	1	23.35	0	0.00	23.25	1	2,163	0.05%
2020/05/21	2	22.75	4	22.75	23.90	-2	1,837	-0.11%
2020/05/19	0	0.00	2	21.70	21.05	-2	1,722	-0.12%
2020/05/18	2	21.00	0	0.00	20.95	2	1,723	0.12%
2020/05/15	2	22.10	2	22.50	22.45	0	1,652	0.00%
2020/05/14	1	23.60	1	23.60	22.50	0	1,597	0.00%
2020/05/12	2	23.80	7	22.93	23.80	-5	1,517	-0.33%
2020/05/11	3	22.40	0	0.00	22.40	3	1,391	0.22%
2020/04/30	3	19.30	0	0.00	19.15	3	1,273	0.24%
2020/04/29	0	0.00	5	18.65	18.90	-5	1,251	-0.40%
2020/04/28	1	17.45	0	0.00	17.45	1	1,228	0.08%
2020/04/24	0	0.00	3	16.50	16.10	-3	1,224	-0.25%
2020/04/23	3	16.60	0	0.00	16.60	3	1,194	0.25%
2020/04/17	0	0.00	7	16.15	16.00	-7	1,257	-0.56%
2020/04/16	1	14.90	0	0.00	15.80	1	1,261	0.08%
2020/04/15	7	15.33	0	0.00	15.20	7	1,253	0.56%
2020/04/10	0	0.00	1	14.65	14.80	-1	1,506	-0.07%
2020/04/09	2	14.83	1	14.65	14.80	1	1,574	0.06%
2020/04/01	1	11.45	0	0.00	12.30	1	1,989	0.05%
2020/03/30	0	0.00	4	11.10	11.15	-4	2,001	-0.20%
2020/03/17	1	12.70	0	0.00	12.65	1	2,135	0.05%
2020/03/09	0	0.00	30	19.50	19.30	-30	2,079	-1.44%
2020/03/06	1	19.85	0	0.00	19.80	1	2,076	0.05%
2020/03/04	0	0.00	2	19.65	19.80	-2	2,075	-0.10%
2020/02/24	1	20.50	0	0.00	20.50	1	2,139	0.05%
2020/02/21	0	0.00	6	21.22	20.95	-6	2,151	-0.28%
2020/02/20	1	21.40	0	0.00	21.25	1	2,202	0.05%
2020/02/19	0	0.00	3	21.53	21.35	-3	2,210	-0.14%
2020/02/17	0	0.00	3	21.00	20.95	-3	2,210	-0.14%
2020/02/14	0	0.00	1	21.10	21.30	-1	2,257	-0.04%
2020/02/13	2	21.55	0	0.00	21.10	2	2,263	0.09%
2020/02/12	3	21.20	1	21.00	21.10	2	2,271	0.09%
2020/02/07	1	20.20	0	0.00	20.25	1	2,345	0.04%
2020/02/05	0	0.00	1	20.90	20.75	-1	2,487	-0.04%
2020/02/03	11	19.35	0	0.00	19.70	11	2,565	0.43%
2020/01/31	12	21.34	0	0.00	21.45	12	2,600	0.46%
2020/01/17	0	0.00	0	24.70	24.70	0	3,082	0.00%
2020/01/16	0	0.00	2	25.15	25.00	-2	3,070	-0.07%
2020/01/14	15	25.62	0	0.00	25.65	15	3,036	0.49%
2020/01/09	0	0.00	1	24.50	24.35	-1	3,019	-0.03%
2020/01/08	0	0.00	2	24.30	24.20	-2	3,003	-0.07%
2020/01/07	3.1	25.52	2	25.28	25.20	1.1	2,965	0.04%
2020/01/06	1	25.90	0	0.00	25.50	1	2,817	0.04%
2019/12/31	20	25.66	13	25.73	25.55	7	2,553	0.27%
2019/12/24	0	0.00	4	24.00	23.25	-4	2,250	-0.18%
2019/12/23	0	0.00	2	23.50	23.20	-2	2,242	-0.09%
2019/12/18	4	23.05	3	23.10	23.05	1	2,398	0.04%
2019/12/13	1	23.05	0	0.00	23.20	1	2,367	0.04%
2019/12/12	0	0.00	1	24.05	23.25	-1	2,349	-0.04%
2019/12/11	1	24.90	2	24.85	24.00	-1	2,311	-0.04%
2019/12/06	2	23.80	0	0.00	23.80	2	2,190	0.09%
2019/11/29	0	0.00	3	24.10	23.90	-3	2,198	-0.14%
2019/11/28	3	24.25	1	24.35	24.20	2	2,190	0.09%
2019/11/27	0	0.00	3	23.97	24.35	-3	2,183	-0.14%
2019/11/26	0	0.00	4	24.40	23.90	-4	2,162	-0.18%
2019/11/22	2	24.85	0	0.00	24.85	2	2,135	0.09%
2019/11/21	2	24.90	1	24.50	24.75	1	2,131	0.05%
2019/11/19	1	25.75	8	25.92	25.50	-7	2,120	-0.33%
2019/11/18	6	25.41	5	25.26	24.90	1	2,062	0.05%
2019/11/15	3	24.80	0	0.00	24.85	3	2,045	0.15%
2019/11/14	2	24.65	0	0.00	24.60	2	2,032	0.10%
2019/11/13	6	25.18	10	24.80	25.10	-4	2,016	-0.20%
2019/11/11	1	23.50	0	0.00	23.45	1	1,949	0.05%
2019/11/08	0	0.00	5	25.10	24.95	-5	1,925	-0.26%
2019/11/07	5	25.30	0	0.00	24.50	5	1,905	0.26%
2019/11/06	10	25.50	0	0.00	25.15	10	1,866	0.54%
2019/11/05	4	27.00	9	26.52	26.35	-5	1,813	-0.28%
2019/11/04	26	27.96	19	27.63	27.60	7	1,767	0.40%
2019/10/30	0	0.00	2	26.25	26.40	-2	1,532	-0.13%
2019/10/29	11	26.11	11	26.39	25.85	0	1,464	0.00%
2019/10/28	12	25.74	2	25.45	25.95	10	1,234	0.81%
2019/10/25	1	24.15	0	0.00	23.60	1	1,054	0.09%
2019/10/17	10	23.05	10	23.20	23.10	0	928	0.00%
2019/09/25	1	22.45	0	0.00	22.30	1	787	0.13%
2019/09/05	0	0.00	6	21.30	21.05	-6	675	-0.89%
2019/08/21	0	0.00	1	20.20	20.20	-1	592	-0.17%
2019/08/15	1	19.55	0	0.00	19.90	1	588	0.17%
2019/07/19	0	0.00	20	21.70	21.50	-20	558	-3.58%
2019/07/05	1	22.70	11	22.87	22.70	-10	606	-1.65%
2019/06/17	15	21.53	15	21.20	21.20	0	710	0.00%
2019/06/14	0	0.00	1	21.75	21.75	-1	698	-0.14%
2019/05/30	0	0.00	2	19.50	19.45	-2	854	-0.23%
2019/05/20	1	19.05	0	0.00	18.90	1	1,409	0.07%
2019/05/17	2	19.70	2	20.25	19.50	0	1,411	0.00%
2019/05/09	1	20.50	3	20.50	20.45	-2	1,416	-0.14%
2019/04/02	0	0.00	2	26.55	26.65	-2	1,675	-0.12%
2019/04/01	0	0.00	2	26.50	26.25	-2	1,715	-0.12%
2019/03/28	0	0.00	30	26.03	26.15	-30	1,694	-1.77%
2019/03/27	0	0.00	15	26.05	25.85	-15	1,688	-0.89%
2019/03/26	1	25.00	90	25.26	25.00	-89	1,669	-5.33%
2019/03/25	0	0.00	270	25.26	25.15	-270	1,669	-16.17%	大賣/鉅額交易
2019/03/22	0	0.00	82	26.68	26.50	-82	1,647	-4.98%
2019/03/21	10	28.75	0	0.00	27.65	10	1,621	0.62%
2019/03/20	12	27.80	11	28.06	27.70	1	1,599	0.06%
2019/03/19	0	0.00	23	27.77	27.75	-23	1,598	-1.44%
2019/03/18	23	27.92	25	28.27	27.80	-2	1,586	-0.13%
2019/03/14	32	27.74	3	28.10	27.15	29	1,600	1.81%
2019/03/12	15	27.71	35	27.27	27.20	-20	1,647	-1.21%
2019/03/11	20	27.37	0	0.00	27.45	20	1,661	1.20%
2019/03/08	0	0.00	1	27.20	27.45	-1	1,661	-0.06%
2019/03/07	118	28.42	2	28.20	27.85	116	1,644	7.05%	大買/鉅額交易
2019/03/05	7	28.20	0	0.00	27.45	7	1,581	0.44%
2019/03/04	2	28.13	5	28.65	28.45	-3	1,556	-0.19%
2019/02/27	46	27.71	26	27.74	28.10	20	1,531	1.31%
2019/02/26	3	28.00	0	0.00	28.10	3	1,509	0.20%
2019/02/25	14	28.48	2	28.15	28.50	12	1,456	0.82%
2019/02/22	49	27.54	25	27.26	27.15	24	1,379	1.74%
2019/02/21	36	26.59	1	26.60	27.15	35	1,278	2.74%
2019/02/20	10	24.20	10	23.81	24.95	0	1,096	0.00%
2019/02/19	10	22.65	0	0.00	22.70	10	1,003	1.00%
2019/02/18	20	22.45	0	0.00	22.30	20	1,003	1.99%
2019/02/14	39	22.90	0	0.00	22.80	39	1,002	3.89%
2019/02/13	20	23.20	0	0.00	22.80	20	1,003	1.99%
2019/02/12	136	23.15	0	0.00	23.25	136	1,025	13.26%	大買/鉅額交易
2019/02/11	55	23.01	0	0.00	22.95	55	1,045	5.26%
2019/01/30	0	0.00	2	22.75	22.55	-2	1,042	-0.19%
2019/01/28	2	22.95	0	0.00	22.60	2	1,031	0.19%
2019/01/09	0	0.00	6	24.75	22.90	-6	942	-0.64%
2019/01/08	6	23.43	12	23.59	23.50	-6	895	-0.67%
2019/01/07	17	24.39	8	24.19	23.90	9	880	1.02%
2019/01/04	5	23.25	6	22.54	23.00	-1	827	-0.12%
2019/01/03	6	23.31	2	23.13	23.00	4	812	0.49%
2018/12/28	10	21.90	0	0.00	21.75	10	697	1.43%
2018/12/13	10	22.05	0	0.00	21.75	10	577	1.73%
2018/12/10	10	22.10	10	21.35	20.45	0	536	0.00%
2018/12/06	0	0.00	9	21.19	19.45	-9	466	-1.93%
2018/12/05	9	21.96	0	0.00	21.40	9	454	1.98%
2018/12/04	20	21.60	0	0.00	21.50	20	409	4.89%
2018/11/29	0	0.00	2	19.35	19.25	-2	374	-0.53%
2018/11/23	0	0.00	5	18.00	18.10	-5	361	-1.38%
2018/11/02	1	16.40	0	0.00	16.25	1	340	0.29%
2018/10/25	1	15.65	0	0.00	15.55	1	336	0.30%
2018/10/19	1	16.65	0	0.00	16.70	1	327	0.31%
2018/10/16	1	16.55	0	0.00	16.50	1	338	0.30%
2018/09/11	1	19.45	0	0.00	19.95	1	654	0.15%
2018/08/24	0	0.00	15	22.13	21.90	-15	1,299	-1.15%
2018/08/23	0	0.00	5	21.74	22.60	-5	1,301	-0.38%
2018/08/22	0	0.00	5	20.93	21.35	-5	1,294	-0.39%
2018/08/20	0	0.00	19	21.61	20.60	-19	1,355	-1.40%
2018/08/17	0	0.00	1	22.25	22.20	-1	1,343	-0.07%
2018/08/07	2	24.60	0	0.00	24.55	2	1,342	0.15%
2018/08/02	1	25.70	0	0.00	25.60	1	1,344	0.07%
2018/07/30	4	25.83	0	0.00	25.45	4	1,363	0.29%
2018/07/27	0	0.00	1	25.90	25.80	-1	1,365	-0.07%
2018/07/04	1	26.00	0	0.00	26.45	1	1,347	0.07%
2018/06/20	2	26.20	0	0.00	26.80	2	1,375	0.15%
2018/06/15	5	30.00	0	0.00	29.35	5	1,359	0.37%
2018/06/13	0	0.00	54	30.52	29.65	-54	1,335	-4.04%
2018/06/12	44	30.75	64	31.51	30.60	-20	1,302	-1.53%
2018/06/08	102	31.60	2	31.60	30.70	100	1,223	8.17%	大買/
2018/06/06	0	0.00	2	30.55	30.10	-2	1,089	-0.18%
2018/06/04	13	30.71	5	30.56	30.60	8	993	0.81%
2018/05/30	0	0.00	3	25.92	25.80	-3	799	-0.38%
2018/05/29	1	26.60	0	0.00	26.85	1	792	0.13%
2018/05/28	0	0.00	4	26.40	27.05	-4	769	-0.52%
2018/05/24	1	24.40	0	0.00	24.55	1	742	0.13%
2018/05/04	1	24.35	0	0.00	24.40	1	961	0.10%
2018/04/17	0	0.00	1	27.00	26.75	-1	1,084	-0.09%
2018/04/11	2	29.20	2	29.05	29.10	0	1,103	0.00%
2018/03/31	1	29.50	1	29.25	29.35	0	1,132	0.00%
2018/03/28	1	30.60	0	0.00	30.80	1	1,362	0.07%
2018/03/27	3	30.55	1	30.55	30.55	2	1,417	0.14%
2018/02/26	0	0.00	1	29.50	29.50	-1	2,958	-0.03%
2018/02/22	2	30.20	0	0.00	29.60	2	2,953	0.07%
2018/02/06	1	30.65	0	0.00	30.65	1	2,903	0.03%
2018/01/29	0	0.00	1	35.35	35.70	-1	2,777	-0.04%
2018/01/26	18	35.50	17	35.24	35.15	1	2,757	0.04%
2018/01/25	3	34.95	3	35.08	35.05	0	2,736	0.00%
2018/01/23	1	33.15	2	33.13	32.90	-1	2,689	-0.04%
2018/01/10	0	0.00	10	33.95	32.65	-10	2,618	-0.38%
2018/01/02	0	0.00	1	34.70	34.80	-1	2,556	-0.04%