華星光 (4979)-永豐金-內湖券商分點個股進出

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
174.5
漲跌
▲7.5
漲幅
+4.49%
成交量
14,242張
產業
上櫃通信網路類股
413人加入追蹤

立即追蹤
本地時間:13:35(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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	9.4	171.97	1	169.50	174.50	8.4	24,768	0.03%
2024/12/16	11.5	169.35	1	167.50	167.00	10.5	25,128	0.04%
2024/12/13	14	175.20	9	173.56	170.50	5	24,969	0.02%
2024/12/12	13	189.81	6	182.08	181.50	7	25,091	0.03%
2024/12/11	72.2	187.09	24	188.58	185.50	48.2	25,186	0.19%
2024/12/10	16.2	196.91	25.5	197.21	188.50	-9.2	25,328	-0.04%
2024/12/09	14.1	208.83	19	208.97	203.50	-4.9	25,403	-0.02%
2024/12/06	55	210.16	57.3	210.79	210.00	-2.3	25,181	-0.01%
2024/12/05	3	206.65	3.1	209.39	213.50	-0.1	24,863	0.00%
2024/12/04	348.1	211.64	387	211.22	212.00	-38.9	24,435	-0.16%	大買/大賣/
2024/12/03	296.1	203.69	290	204.91	207.50	6.1	23,665	0.03%	大買/大賣/
2024/12/02	155.3	195.43	125	192.79	194.00	30.3	22,895	0.13%	大買/大賣/
2024/11/29	25.3	179.41	49	177.71	185.00	-23.7	21,864	-0.11%
2024/11/28	6	171.67	17.1	170.92	173.00	-11.1	21,366	-0.05%
2024/11/27	53	170.46	109	171.63	169.00	-56	20,997	-0.27%	大賣/
2024/11/26	173	168.51	95	167.72	169.00	78	20,364	0.38%	大買/
2024/11/25	38	159.37	102.5	163.57	168.00	-64.5	19,799	-0.33%	大賣/
2024/11/22	39	152.91	22	154.52	153.00	17	19,469	0.09%
2024/11/21	55	148.01	49	152.77	153.00	6	19,420	0.03%
2024/11/20	99	148.12	83	148.53	148.00	16	19,356	0.08%
2024/11/19	6	144.00	7	145.57	147.50	-1	19,472	-0.01%
2024/11/18	2	142.75	1	141.50	141.00	1	19,553	0.01%
2024/11/15	12	144.75	51	145.50	146.00	-39	19,574	-0.20%
2024/11/14	2	152.50	25	153.92	152.00	-23	19,410	-0.12%
2024/11/13	27	156.48	14	156.00	149.50	13	19,192	0.07%
2024/11/12	4	157.88	57	154.97	157.50	-53	18,911	-0.28%
2024/11/11	80	159.43	48	158.76	157.50	32	18,964	0.17%
2024/11/08	44	158.61	95.4	158.81	159.00	-51.4	18,684	-0.28%
2024/11/07	105	150.56	94.1	152.18	150.00	10.9	18,117	0.06%	大買/
2024/11/06	135	150.27	5	150.00	151.50	130	17,935	0.72%	大買/鉅額交易
2024/11/05	4	147.25	81	147.10	147.00	-77	17,804	-0.43%
2024/11/04	7	142.93	13	143.42	147.50	-6	17,688	-0.03%
2024/11/01	0	0.00	4	141.63	142.50	-4	17,533	-0.02%
2024/10/30	26	139.50	0	0.00	139.50	26	17,470	0.15%
2024/10/29	6.5	138.92	48	141.23	141.00	-41.5	17,387	-0.24%
2024/10/28	13	140.69	5	138.40	142.50	8	17,240	0.05%
2024/10/25	3	142.50	3	143.17	142.00	0	17,127	0.00%
2024/10/24	119	143.59	114	147.88	143.00	5	17,102	0.03%	大買/大賣/
2024/10/23	26	149.44	11	149.05	151.00	15	16,932	0.09%
2024/10/22	20.3	148.42	52	145.77	145.50	-31.7	16,736	-0.19%
2024/10/21	8	145.63	1	144.50	143.50	7	16,512	0.04%
2024/10/18	18	147.83	43.2	145.86	145.00	-25.2	16,332	-0.15%
2024/10/17	27	153.85	31	154.89	154.00	-4	15,905	-0.03%
2024/10/16	9	154.44	2	154.00	154.50	7	15,738	0.04%
2024/10/15	101	158.20	123.8	160.69	156.50	-22.8	15,472	-0.15%	大買/大賣/
2024/10/14	90	158.27	90.1	155.45	158.00	-0.1	14,676	0.00%
2024/10/11	109	154.10	108	156.44	154.00	1	14,277	0.01%	大買/大賣/
2024/10/09	97	155.86	19.2	156.41	154.00	77.8	13,921	0.56%
2024/10/08	100	152.42	89	156.04	151.50	11	13,472	0.08%
2024/10/07	94.6	156.65	96.2	157.83	156.00	-1.6	13,112	-0.01%
2024/10/04	117	154.97	128.1	156.15	155.00	-11	12,652	-0.09%	大買/大賣/
2024/10/01	32.1	150.77	115	148.17	154.50	-82.9	12,026	-0.69%	大賣/
2024/09/30	5	142.90	2	143.25	144.50	3	11,235	0.03%
2024/09/27	31.1	150.87	29.2	151.41	142.00	1.9	11,001	0.02%
2024/09/26	85	148.19	125.3	145.25	150.00	-40.3	9,963	-0.40%	大賣/
2024/09/25	208	143.70	187.1	144.18	142.00	20.9	9,515	0.22%	大買/大賣/
2024/09/24	8.1	141.81	4.4	142.45	141.50	3.7	9,069	0.04%
2024/09/23	62	146.44	17.4	146.57	141.00	44.6	8,767	0.51%
2024/09/20	17.1	141.97	15.1	142.50	141.50	2	8,212	0.02%
2024/09/19	10	141.35	13.5	140.51	144.50	-3.5	7,931	-0.04%
2024/09/18	118.9	134.79	84.2	133.80	135.50	34.7	7,478	0.46%	大買/
2024/09/16	0	0.00	1.1	129.38	128.00	-1.1	6,933	-0.02%
2024/09/13	145.1	132.43	157.4	132.17	132.50	-12.3	6,859	-0.18%	大買/大賣/
2024/09/12	51.3	121.52	53.1	118.85	129.00	-1.8	6,422	-0.03%
2024/09/11	4	120.38	2.1	121.02	117.50	1.9	6,146	0.03%
2024/09/10	40	121.19	38	118.88	117.50	2	5,789	0.03%
2024/09/09	2	111.50	4.4	111.95	113.50	-2.4	5,352	-0.04%
2024/09/06	0	0.00	1	106.00	103.50	-1	5,273	-0.02%
2024/09/05	30.1	111.12	30	109.02	106.00	0.1	5,440	0.00%
2024/09/04	2.1	108.55	1	108.00	106.00	1.1	5,549	0.02%
2024/09/03	8.2	112.37	1	114.50	110.50	7.2	5,539	0.13%
2024/09/02	55	117.45	51	115.05	116.00	4	5,551	0.07%
2024/08/30	52	116.31	40	114.50	116.50	12	5,469	0.22%
2024/08/29	10	115.50	4	115.50	115.00	6	5,358	0.11%
2024/08/28	66.1	115.14	1.1	115.55	115.00	65	5,370	1.21%
2024/08/27	4	111.50	0.1	115.50	111.50	3.9	5,390	0.07%
2024/08/26	69.2	111.21	69.1	115.66	111.00	0.2	5,345	0.00%
2024/08/23	3	115.33	68.2	114.97	115.00	-65.2	5,424	-1.20%
2024/08/22	2	114.00	6	114.50	114.00	-4	5,471	-0.07%
2024/08/21	7	115.86	4.2	117.10	114.00	2.8	5,659	0.05%
2024/08/20	5	113.60	4	112.25	111.50	1	5,825	0.02%
2024/08/19	0	0.00	2.7	107.30	112.00	-2.7	6,035	-0.04%
2024/08/16	0	0.00	1	103.00	102.00	-1	6,072	-0.02%
2024/08/15	68	98.80	2	97.95	98.70	66	5,989	1.10%
2024/08/14	1	99.00	66	98.48	97.30	-65	5,952	-1.09%
2024/08/13	94.1	97.11	91.2	97.85	96.90	2.9	5,883	0.05%
2024/08/12	0.2	99.46	1.8	97.13	100.00	-1.6	5,681	-0.03%
2024/08/09	20	90.63	20	95.00	91.00	0	5,620	0.00%
2024/08/08	5	90.84	2.2	94.17	93.00	2.8	5,500	0.05%
2024/08/07	2	87.50	2.1	88.84	89.70	-0.1	5,447	0.00%
2024/08/06	0.5	83.61	4.4	80.70	81.60	-3.9	5,423	-0.07%
2024/08/05	4.1	89.90	15	89.60	89.40	-10.9	5,460	-0.20%
2024/08/02	1	102.00	5	101.16	99.30	-4	5,544	-0.07%
2024/08/01	31.2	105.54	26	106.56	105.50	5.2	5,542	0.09%
2024/07/31	26	104.48	4	105.50	104.00	22	5,560	0.40%
2024/07/30	4	103.00	1	103.00	103.50	3	5,555	0.05%
2024/07/29	1.3	103.35	30	111.43	103.00	-28.7	5,518	-0.52%
2024/07/23	0	0.00	6.1	115.49	113.00	-6.1	5,525	-0.11%
2024/07/17	1	132.50	1	134.96	132.50	0	5,522	0.00%
2024/07/16	0.1	127.00	0	0.00	127.50	0.1	5,463	0.00%
2024/07/15	26	126.44	26	129.19	126.00	0	5,521	0.00%
2024/07/12	35	128.59	0	0.00	128.50	35	5,616	0.62%
2024/07/11	5	133.50	34	134.94	133.50	-29	5,675	-0.51%
2024/07/10	28	132.57	28.1	128.80	132.50	-0.1	5,736	0.00%
2024/07/05	6.6	127.86	0	0.00	128.50	6.6	5,590	0.12%
2024/07/04	20	124.15	20	125.93	124.00	0	5,609	0.00%
2024/07/03	33	127.05	23	128.48	125.50	10	5,588	0.18%
2024/07/02	19	127.61	19	126.47	127.50	0	5,578	0.00%
2024/07/01	0	0.00	1	127.00	126.50	-1	5,585	-0.02%
2024/06/28	10	127.00	0	0.00	126.50	10	5,609	0.18%
2024/06/27	4	125.38	2	125.75	123.50	2	5,653	0.04%
2024/06/26	1	126.00	0	0.00	125.50	1	5,675	0.02%
2024/06/25	2	125.50	3	125.17	126.00	-1	5,709	-0.02%
2024/06/24	4.6	125.77	11	129.55	126.50	-6.4	5,848	-0.11%
2024/06/21	0	0.00	13	136.35	136.00	-13	5,955	-0.22%
2024/06/20	20	136.00	5	137.00	138.50	15	5,966	0.25%
2024/06/19	78.3	136.25	70.1	142.34	135.50	8.2	5,941	0.14%
2024/06/18	16	144.75	5.3	141.55	140.50	10.8	5,906	0.18%
2024/06/17	9.1	140.67	1	140.00	139.50	8.1	5,849	0.14%
2024/06/14	45	142.43	44.5	146.33	142.50	0.5	5,803	0.01%
2024/06/13	64.2	145.76	66.2	145.62	146.00	-2.1	5,682	-0.04%
2024/06/12	52.1	145.54	52.1	144.49	145.00	0	5,682	0.00%
2024/06/11	22	142.30	19	142.66	141.00	3	5,536	0.05%
2024/06/07	12.1	136.00	18	137.67	136.00	-5.9	5,495	-0.11%
2024/06/06	11	137.09	24	136.25	138.00	-13	5,504	-0.24%
2024/06/05	29.1	136.34	8	133.75	133.50	21.1	5,504	0.38%
2024/06/04	12	137.50	12	138.83	136.00	0	5,653	0.00%
2024/06/03	5	136.40	15	134.17	139.00	-10	5,778	-0.17%
2024/05/31	2.1	136.98	115.1	136.11	131.50	-113	5,711	-1.98%	大賣/鉅額交易
2024/05/30	3	142.33	4	142.38	141.50	-1	5,633	-0.02%
2024/05/29	14.1	146.27	10	145.65	145.50	4.1	5,749	0.07%
2024/05/28	10	149.00	13	147.54	148.00	-3	5,636	-0.05%
2024/05/27	117.3	149.69	5	149.50	149.00	112.3	5,556	2.02%	大買/鉅額交易
2024/05/24	59	140.21	49.1	139.98	139.50	9.9	5,604	0.18%
2024/05/23	7	137.71	5.5	141.64	143.50	1.5	5,415	0.03%
2024/05/22	0	0.00	2.1	129.59	130.50	-2.1	5,258	-0.04%
2024/05/17	0	0.00	1	119.50	119.50	-1	6,082	-0.02%
2024/05/16	0	0.00	1	121.00	120.00	-1	6,280	-0.02%
2024/05/15	10.1	123.49	1	123.00	123.00	9.1	6,356	0.14%
2024/05/14	2	124.00	0	0.00	122.00	2	6,451	0.03%
2024/05/13	4	122.00	0	123.50	121.50	4	6,478	0.06%
2024/05/10	26	120.65	30	124.03	120.50	-4	6,533	-0.06%
2024/05/09	24	124.08	25	128.14	124.00	-1	6,567	-0.02%
2024/05/08	1.1	125.43	1.1	123.23	125.50	-0.1	6,492	0.00%
2024/05/07	1	117.50	1	118.00	118.00	0	6,433	0.00%
2024/05/03	1	121.00	0	0.00	120.00	1	6,445	0.02%
2024/05/02	17	118.59	18	119.78	118.00	-1	6,453	-0.02%
2024/04/30	0.2	121.83	0	0.00	121.50	0.2	6,500	0.00%
2024/04/26	26.1	115.32	26	118.27	115.00	0.1	6,617	0.00%
2024/04/25	10.2	115.85	10	113.55	114.00	0.2	6,690	0.00%
2024/04/24	2	114.25	2	115.00	115.00	0	6,937	0.00%
2024/04/23	4	113.63	2	113.25	112.50	2	7,059	0.03%
2024/04/22	47	111.94	47	115.93	111.00	0	7,104	0.00%
2024/04/19	1	119.00	3	119.83	118.00	-2	7,153	-0.03%
2024/04/18	2	119.00	1	123.00	122.00	1	7,281	0.01%
2024/04/17	21	113.48	26.1	112.68	118.50	-5.1	7,544	-0.07%
2024/04/16	3.2	108.81	4	117.00	108.00	-0.8	7,667	-0.01%
2024/04/15	6	123.17	10	119.50	119.50	-4	7,601	-0.05%
2024/04/12	10	127.50	0	0.00	126.50	10	7,661	0.13%
2024/04/11	2	128.00	1	132.00	126.50	1	7,811	0.01%
2024/04/10	1	128.50	6.3	129.90	131.00	-5.3	7,845	-0.07%
2024/04/09	0.1	124.00	2.1	124.12	123.00	-2	7,839	-0.03%
2024/04/08	5.1	124.11	1	125.00	123.50	4.1	7,997	0.05%
2024/04/03	3	127.67	0	0.00	127.00	3	8,132	0.04%
2024/04/02	4	127.88	10	128.90	130.50	-6	8,341	-0.07%
2024/04/01	2	122.75	7	127.43	129.00	-5	8,479	-0.06%
2024/03/29	1	124.00	2	124.50	124.00	-1	8,603	-0.01%
2024/03/28	20.1	122.47	20	119.00	122.00	0.1	8,650	0.00%
2024/03/27	28.1	122.82	15	124.80	120.50	13.1	8,756	0.15%
2024/03/26	39.3	131.63	30.5	133.63	130.00	8.9	8,752	0.10%
2024/03/25	1.1	143.50	7	143.79	144.00	-5.9	8,709	-0.07%
2024/03/22	0	0.00	2	140.50	139.00	-2	8,783	-0.02%
2024/03/21	9.2	138.68	3	139.67	138.00	6.2	8,806	0.07%
2024/03/20	6.3	143.04	4	143.50	141.00	2.3	8,816	0.03%
2024/03/19	0	0.00	1	150.00	147.00	-1	8,862	-0.01%
2024/03/18	1.1	148.45	0	0.00	148.00	1.1	8,978	0.01%
2024/03/15	1.1	146.19	11	146.64	148.50	-9.9	9,251	-0.11%
2024/03/14	1.1	148.36	0	0.00	147.50	1.1	9,831	0.01%
2024/03/13	3.3	161.38	4	156.75	151.50	-0.7	10,057	-0.01%
2024/03/12	0	155.00	5	155.00	154.50	-5	9,991	-0.05%
2024/03/11	12	155.32	1	149.00	154.50	11	10,105	0.11%
2024/03/08	16	150.25	0	0.00	148.50	16	10,127	0.16%
2024/03/07	3	163.62	1	165.00	155.00	2	10,062	0.02%
2024/03/06	0	0.00	1	159.50	158.00	-1	10,002	-0.01%
2024/03/05	49	161.82	51	166.08	162.00	-2	10,160	-0.02%
2024/03/04	4	164.88	7	166.43	164.50	-3	10,361	-0.03%
2024/03/01	2.1	157.74	2	158.00	156.00	0.1	10,240	0.00%
2024/02/29	1	157.50	1	156.50	156.00	0	10,254	0.00%
2024/02/27	18	161.69	8	158.63	157.00	10	10,264	0.10%
2024/02/26	5.1	168.91	15.2	169.45	169.00	-10.1	10,059	-0.10%
2024/02/23	38	168.10	40.4	166.40	165.00	-2.4	9,991	-0.02%
2024/02/22	11	162.55	13	164.19	162.50	-2	10,087	-0.02%
2024/02/21	46.3	168.95	73.3	167.00	164.50	-27	9,981	-0.27%
2024/02/20	64	160.99	67.3	159.22	161.00	-3.3	9,819	-0.03%
2024/02/19	19	154.74	3.3	154.07	155.00	15.7	9,389	0.17%
2024/02/16	1	147.57	8	149.57	151.00	-7	9,275	-0.08%
2024/02/15	27	149.07	3	151.17	149.50	24	9,195	0.26%
2024/02/05	2	145.25	28	146.00	144.50	-26	9,111	-0.29%
2024/02/02	6.6	149.12	0.1	148.00	145.00	6.5	9,144	0.07%
2024/02/01	22	146.55	9	144.94	146.00	13	9,201	0.14%
2024/01/31	6	145.58	4	145.13	144.00	2	9,189	0.02%
2024/01/30	3	144.50	2.2	144.00	143.50	0.8	9,159	0.01%
2024/01/29	2	141.50	2.1	141.52	141.50	-0.1	9,156	0.00%
2024/01/26	0	0.00	1	140.00	140.00	-1	9,187	-0.01%
2024/01/25	3	141.33	6	142.17	140.00	-3	9,200	-0.03%
2024/01/23	11	148.14	0	0.00	145.50	11	9,467	0.12%
2024/01/22	2	141.00	0	0.00	142.50	2	9,501	0.02%
2024/01/19	2	138.75	1	138.50	139.00	1	9,717	0.01%
2024/01/18	74.6	137.59	70	150.39	138.50	4.6	9,821	0.05%
2024/01/17	55	150.45	91	152.20	150.00	-36	9,799	-0.37%
2024/01/16	39	151.27	2	151.00	149.50	37	10,251	0.36%
2024/01/15	5	153.30	1	152.00	151.00	4	10,264	0.04%
2024/01/12	3.1	153.01	34	153.07	151.00	-30.9	10,324	-0.30%
2024/01/11	29.3	151.88	14	152.25	155.00	15.3	10,410	0.15%
2024/01/10	19	141.92	14	137.00	143.50	5	10,287	0.05%
2024/01/09	53.3	139.08	53	143.60	138.50	0.3	10,458	0.00%
2024/01/08	66	142.17	69	144.57	141.00	-3	10,711	-0.03%
2024/01/05	3	145.00	3	145.83	143.00	0	11,319	0.00%
2024/01/04	10.2	141.97	11	139.77	141.00	-0.8	11,466	-0.01%
2024/01/03	2	139.75	5	140.00	139.00	-3	11,586	-0.03%
2024/01/02	25.2	140.30	7.2	141.81	140.50	18	11,620	0.15%
2023/12/29	13.5	144.00	15	144.00	144.00	-1.5	11,662	-0.01%
2023/12/28	10.8	154.93	5	152.30	146.00	5.8	11,708	0.05%
2023/12/27	5	160.90	3	162.67	157.00	2	11,662	0.02%
2023/12/26	11.2	161.96	54	160.85	165.00	-42.8	11,805	-0.36%
2023/12/25	4	164.50	0	0.00	162.00	4	11,891	0.03%
2023/12/22	7	170.29	10.1	169.60	168.50	-3.1	12,316	-0.02%
2023/12/21	15	170.57	9.5	173.14	174.00	5.5	12,485	0.04%
2023/12/20	86	172.34	68.2	169.70	172.50	17.9	12,573	0.14%
2023/12/19	26	165.42	3	164.00	167.00	23	12,762	0.18%
2023/12/18	10.2	163.20	3	160.00	161.00	7.2	13,028	0.06%
2023/12/15	14	166.29	31	162.02	163.00	-17	13,440	-0.13%
2023/12/14	9.1	167.93	61	168.16	166.50	-51.9	14,011	-0.37%
2023/12/13	10.1	168.52	15	168.53	165.50	-4.9	14,488	-0.03%
2023/12/12	36.3	170.83	32	173.01	169.50	4.3	14,375	0.03%
2023/12/11	71.3	182.82	48.1	181.45	178.50	23.2	14,695	0.16%
2023/12/08	15	175.03	40.4	175.98	177.50	-25.4	14,104	-0.18%
2023/12/07	34.2	173.22	35	170.46	172.00	-0.8	13,825	-0.01%
2023/12/06	117.1	172.70	85.6	174.90	172.00	31.6	13,774	0.23%	大買/
2023/12/05	4	170.25	18	171.47	174.50	-14	13,622	-0.10%
2023/12/04	75	173.85	76	170.57	170.50	-1	13,532	-0.01%
2023/12/01	145	170.53	132.2	170.46	171.00	12.9	13,401	0.10%	大買/大賣/
2023/11/30	24	172.60	35.3	172.33	174.00	-11.3	13,284	-0.08%
2023/11/29	122.1	164.92	110.7	167.92	167.00	11.4	13,092	0.09%	大買/大賣/
2023/11/28	62.2	159.41	64.1	157.38	158.00	-1.9	12,814	-0.01%
2023/11/27	11.1	158.14	16	159.72	158.50	-4.9	12,786	-0.04%
2023/11/24	6	162.91	3	162.33	161.00	3	12,997	0.02%
2023/11/22	15.2	165.53	29.2	166.06	165.50	-14	13,298	-0.11%
2023/11/21	73.1	166.74	120.2	172.59	170.00	-47.1	13,415	-0.35%	大賣/
2023/11/20	14	161.96	0	0.00	158.50	14	13,478	0.10%
2023/11/17	24.4	162.15	18	159.89	160.00	6.4	13,757	0.05%
2023/11/16	2.2	168.52	64	172.02	170.00	-61.8	13,955	-0.44%
2023/11/15	3.2	173.76	18	173.56	171.00	-14.9	13,951	-0.11%
2023/11/14	0	0.00	0	175.17	176.50	0	13,895	0.00%
2023/11/13	16	174.00	0	173.00	174.00	16	13,897	0.12%
2023/11/10	48.1	171.55	0	0.00	172.00	48.1	13,881	0.35%
2023/11/09	83.1	175.38	95	176.46	181.50	-11.9	13,838	-0.09%
2023/11/08	4	183.50	0	182.50	185.00	4	13,719	0.03%
2023/11/07	0	0.00	10	176.50	178.00	-10	13,695	-0.07%
2023/11/06	0	0.00	32	175.89	176.00	-32	13,672	-0.23%
2023/11/03	26	169.58	3	171.50	168.50	23	13,643	0.17%
2023/11/02	19	164.18	1.1	163.45	168.00	17.9	13,617	0.13%
2023/11/01	130.1	165.20	8.2	165.74	166.00	121.9	13,635	0.89%	大買/鉅額交易
2023/10/31	14.2	157.24	86	159.72	153.50	-71.8	13,517	-0.53%
2023/10/30	2.1	158.00	30	157.88	160.00	-27.9	13,589	-0.21%
2023/10/27	93	156.38	7	157.00	156.00	86	13,992	0.61%
2023/10/26	56	153.86	84	152.90	152.50	-28	14,340	-0.20%
2023/10/25	38	154.68	69	155.61	152.50	-31	14,533	-0.21%
2023/10/24	93	159.33	17	161.38	158.00	76	14,860	0.51%
2023/10/23	7	154.21	2	152.00	154.00	5	14,338	0.03%
2023/10/20	40	152.36	83	154.20	152.50	-43	14,326	-0.30%
2023/10/19	9	157.67	48.4	157.44	155.50	-39.4	14,217	-0.28%
2023/10/18	2.1	152.32	17	149.82	156.00	-14.9	13,995	-0.11%
2023/10/17	103.2	153.89	21	159.19	152.50	82.2	13,801	0.60%	大買/
2023/10/16	14	156.61	10.1	156.00	156.50	3.9	13,476	0.03%
2023/10/13	88	155.94	77.1	157.50	151.50	10.9	13,271	0.08%
2023/10/12	2	146.25	16.1	150.61	153.00	-14.1	12,622	-0.11%
2023/10/11	79	140.24	118	141.10	139.50	-39	12,368	-0.32%	大賣/
2023/10/06	3	139.33	17	139.65	138.50	-14	12,263	-0.11%
2023/10/05	76	138.24	73	142.68	138.50	3	12,195	0.02%
2023/10/04	48	141.16	64.1	138.03	141.50	-16.1	12,040	-0.13%
2023/10/03	3	140.17	8.4	139.33	137.00	-5.4	12,275	-0.04%
2023/10/02	11.6	139.91	22	140.05	138.00	-10.4	12,863	-0.08%
2023/09/28	6	144.75	46	145.88	143.00	-40	13,267	-0.30%
2023/09/27	3.2	142.94	10	141.80	144.00	-6.8	13,517	-0.05%
2023/09/26	71	135.39	61.1	134.56	134.50	9.9	13,603	0.07%
2023/09/25	2	129.25	2	131.25	133.00	0	13,526	0.00%
2023/09/22	103.1	134.03	8	131.69	133.00	95.1	13,849	0.69%	大買/
2023/09/21	94	125.67	108.3	127.81	125.50	-14.3	14,184	-0.10%	大賣/
2023/09/20	135.2	128.33	145	128.52	131.00	-9.8	14,044	-0.07%	大買/大賣/
2023/09/19	53.3	137.43	121.3	142.22	128.00	-68	13,901	-0.49%	大賣/
2023/09/18	50.5	145.86	34.1	146.85	142.00	16.4	13,496	0.12%
2023/09/15	2	157.50	0.1	157.50	157.50	2	13,461	0.01%
2023/09/14	75.2	176.31	47.1	176.37	175.00	28.1	13,913	0.20%
2023/09/11	53	171.00	0	0.00	162.50	53	14,403	0.37%
2023/09/08	52	167.91	0	0.00	168.00	52	14,773	0.35%
2023/09/07	10	166.50	0	0.00	163.50	10	15,290	0.07%
2023/09/05	0	166.00	2	166.00	167.00	-2	16,290	-0.01%
2023/09/04	101	167.24	66	164.86	168.00	35	16,634	0.21%	大買/
2023/08/30	41	157.57	244	157.97	157.00	-203	18,058	-1.12%	大賣/鉅額交易
2023/08/29	109.1	154.70	77	154.63	160.00	32.1	18,805	0.17%	大買/
2023/08/28	174.1	146.99	157	150.89	150.00	17.1	19,221	0.09%	大買/大賣/
2023/08/25	32.1	163.80	54	159.74	157.00	-21.9	19,358	-0.11%
2023/08/24	93.2	172.58	84	171.68	174.00	9.2	19,910	0.05%
2023/08/23	85.1	167.57	93	166.90	166.00	-7.9	20,112	-0.04%
2023/08/22	158	168.76	219	168.14	160.00	-61	20,234	-0.30%	大買/大賣/
2023/08/21	1	161.00	1	162.50	167.00	0	19,873	0.00%
2023/08/18	36	159.50	0	0.00	159.00	36	19,897	0.18%
2023/08/17	1	172.00	0	0.00	173.50	1	20,017	0.00%
2023/08/16	0	0.00	1	165.50	167.00	-1	20,088	0.00%
2023/08/14	13	137.50	0	0.00	146.50	13	20,277	0.06%
2023/08/10	13	141.96	0	0.00	133.50	13	20,358	0.06%
2023/08/07	56	143.00	2	149.75	151.00	54	20,689	0.26%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	14.1	164.51	12	162.37	155.00	2.1	21,105	0.01%
2023/08/01	74.1	186.12	110.3	180.83	172.00	-36.2	20,906	-0.17%	大賣/
2023/07/31	24.6	199.00	50	197.69	179.00	-25.4	20,525	-0.12%
2023/07/28	33	191.21	57	190.32	198.50	-24	20,047	-0.12%
2023/07/27	53	186.14	61	184.57	180.50	-8	19,880	-0.04%
2023/07/26	52	179.75	21	177.21	179.00	31	19,433	0.16%
2023/07/25	4	183.00	80	188.03	177.00	-76	19,656	-0.39%
2023/07/24	20	183.15	4	182.88	187.00	16	19,780	0.08%
2023/07/21	1	165.50	17	173.26	177.50	-16	19,954	-0.08%
2023/07/20	58	163.97	3	161.33	169.50	55	20,169	0.27%
2023/07/19	55	152.53	2	152.25	154.50	53	20,258	0.26%
2023/07/18	15	155.03	10.2	151.50	151.50	4.8	20,636	0.02%
2023/07/17	15	171.67	10	166.25	168.00	5	20,891	0.02%
2023/07/14	9	166.33	2	168.00	171.00	7	21,644	0.03%
2023/07/13	18	159.19	9	156.50	155.50	9	21,909	0.04%
2023/07/12	5	144.60	2	145.00	149.00	3	21,976	0.01%
2023/07/11	3	144.50	4	142.00	140.00	-1	22,120	0.00%
2023/07/10	37	142.14	65	145.94	135.50	-28	22,570	-0.12%
2023/07/07	146.2	134.83	150	133.73	139.50	-3.8	22,534	-0.02%	大買/大賣/
2023/07/06	116	128.52	105	132.50	127.00	11	22,047	0.05%	大買/大賣/
2023/07/05	38	126.82	48	126.04	125.50	-10	21,434	-0.05%
2023/07/04	101	119.50	100	117.57	125.50	1	21,112	0.00%	大買/
2023/07/03	59	109.84	18	111.69	114.50	41	20,806	0.20%
2023/06/30	61	100.61	74	101.14	104.50	-13	20,712	-0.06%
2023/06/29	251.1	98.86	242	98.07	98.70	9.1	20,341	0.04%	大買/大賣/
2023/06/28	74	93.20	54	96.99	97.90	20	19,893	0.10%
2023/06/27	24	89.33	184	87.68	89.00	-160	20,094	-0.80%	大賣/鉅額交易
2023/06/26	62	89.85	48	88.88	90.10	14	19,866	0.07%
2023/06/21	99	89.34	71	90.64	92.20	28	19,708	0.14%
2023/06/20	49	89.70	35	89.69	88.60	14	19,208	0.07%
2023/06/19	5	89.08	30	89.38	90.70	-25	18,768	-0.13%
2023/06/16	182	86.65	258	89.01	92.10	-76	18,565	-0.41%	大買/大賣/
2023/06/15	16	83.81	26	83.99	84.80	-10	18,196	-0.05%
2023/06/14	23	83.16	5	80.76	84.30	18	18,049	0.10%
2023/06/13	64	79.01	115	79.88	79.40	-51	17,765	-0.29%	大賣/
2023/06/12	237	77.73	14	76.34	76.50	223	17,286	1.29%	大買/鉅額交易
2023/06/09	77	73.05	64	74.77	76.40	13	16,832	0.08%
2023/06/08	24	69.55	10	69.50	69.50	14	16,464	0.09%
2023/06/07	86	68.41	80	68.85	70.40	6	16,277	0.04%
2023/06/06	83	65.02	84	63.83	65.50	-1	15,799	-0.01%
2023/06/05	56	66.67	36	65.64	65.00	20	15,654	0.13%
2023/06/02	44	64.29	54	63.96	64.00	-10	15,416	-0.06%
2023/06/01	63	61.09	62	61.41	63.30	1	14,530	0.01%
2023/05/31	100	58.07	52	58.41	57.60	48	13,933	0.34%
2023/05/30	83	57.56	95	57.59	57.40	-12	13,599	-0.09%
2023/05/29	87	54.65	173	54.48	56.50	-86	12,844	-0.67%	大賣/
2023/05/26	21	51.23	50	51.48	51.40	-29	12,316	-0.24%
2023/05/25	61	47.21	0	0.00	47.05	61	12,146	0.50%
2023/05/24	2	47.83	68	47.84	47.65	-66	12,510	-0.53%
2023/05/23	34	47.68	4	47.63	47.65	30	12,804	0.23%
2023/05/22	6	45.96	36	46.13	46.40	-30	13,170	-0.23%
2023/05/19	1	47.30	6	46.79	46.70	-5	13,280	-0.04%
2023/05/18	3	45.08	0	0.00	45.20	3	13,342	0.02%
2023/05/17	4	44.25	1	44.85	44.85	3	13,401	0.02%
2023/05/16	4	44.05	0	0.00	43.90	4	13,521	0.03%
2023/05/15	6	43.28	2	43.70	43.45	4	13,738	0.03%
2023/05/12	14	44.61	5	45.15	44.70	9	14,432	0.06%
2023/05/11	100	45.66	75	47.28	45.10	25	14,491	0.17%
2023/05/10	25	47.64	11	47.74	47.50	14	14,739	0.09%
2023/05/09	39	51.29	40	50.40	50.10	-1	14,593	-0.01%
2023/05/08	4	52.30	5	52.06	52.30	-1	14,584	-0.01%
2023/05/05	19	51.66	12	52.67	51.10	7	14,625	0.05%
2023/05/04	161	52.88	153.3	52.71	52.70	7.7	14,834	0.05%	大買/大賣/
2023/05/03	147.3	52.69	162	51.65	52.70	-14.7	14,940	-0.10%	大買/大賣/
2023/05/02	9	51.03	2	51.75	52.00	7	15,255	0.05%
2023/04/28	95	51.02	13	50.40	50.80	82	15,519	0.53%
2023/04/27	137	49.16	134	48.29	49.30	3	15,715	0.02%	大買/大賣/
2023/04/26	21	49.10	14.3	48.88	49.10	6.7	15,602	0.04%
2023/04/25	19	49.30	82	50.12	47.55	-63	15,561	-0.40%
2023/04/24	30.2	51.95	12	51.55	50.80	18.2	15,651	0.12%
2023/04/21	20.3	54.67	23	55.52	51.00	-2.7	16,233	-0.02%
2023/04/20	0.8	58.70	18	58.44	56.10	-17.3	15,952	-0.11%
2023/04/19	19	61.14	31	61.15	60.00	-12	15,709	-0.08%
2023/04/18	32	57.88	4	59.00	59.20	28	14,989	0.19%
2023/04/17	0	0.00	14	53.79	53.90	-14	14,833	-0.09%
2023/04/14	15	53.49	26	53.56	52.70	-11	14,809	-0.07%
2023/04/13	51	54.48	71	54.14	53.10	-20	14,713	-0.14%
2023/04/12	46	52.78	33	52.78	52.50	13	14,240	0.09%
2023/04/11	33	52.28	22	51.86	52.20	11	13,914	0.08%
2023/04/10	0	50.80	1	51.20	51.40	-1	13,711	-0.01%
2023/04/07	6	50.83	9	50.81	50.80	-3	13,678	-0.02%
2023/04/06	100	52.23	26	52.35	51.90	74	13,603	0.54%
2023/03/31	9	51.43	2	51.50	51.50	7	13,485	0.05%
2023/03/30	76	50.93	91	51.34	50.70	-15	13,582	-0.11%
2023/03/29	15	50.16	45	49.91	51.10	-30	13,391	-0.22%
2023/03/28	137	50.16	190	50.24	48.50	-53	13,112	-0.40%	大買/大賣/
2023/03/27	19	48.02	33	47.98	48.05	-14	12,701	-0.11%
2023/03/24	2	47.28	4	47.34	47.50	-2	12,630	-0.02%
2023/03/23	1	46.55	0	0.00	45.95	1	12,567	0.01%
2023/03/21	0	0.00	25	46.29	45.45	-25	12,623	-0.20%
2023/03/20	34	46.15	39	46.26	45.80	-5	12,591	-0.04%
2023/03/17	6	43.02	16	43.47	43.10	-10	12,405	-0.08%
2023/03/16	43	44.52	0	0.00	44.15	43	12,317	0.35%
2023/03/14	99	46.99	100	47.09	47.00	-1	12,440	-0.01%
2023/03/13	11	46.92	16	47.52	47.10	-5	12,889	-0.04%
2023/03/10	13	48.82	9	49.38	48.20	4	14,009	0.03%
2023/03/09	24	51.17	33	51.97	50.60	-9	14,839	-0.06%
2023/03/08	77	51.85	74	51.26	51.80	3	15,272	0.02%
2023/03/07	24	50.99	8	51.21	50.90	16	15,925	0.10%
2023/03/06	1	49.10	2	49.08	49.10	-1	15,791	-0.01%
2023/03/03	3	48.43	3	48.55	48.25	0	15,673	0.00%
2023/03/02	44	48.26	10	48.41	48.20	34	15,631	0.22%
2023/03/01	0	0.00	1	47.85	47.35	-1	15,591	-0.01%
2023/02/24	12	47.86	7	48.43	47.60	5	15,639	0.03%
2023/02/23	265	47.98	299	48.36	48.00	-34	15,656	-0.22%	大買/大賣/
2023/02/22	78	48.82	53	49.75	48.70	25	15,445	0.16%
2023/02/21	187	54.25	187	54.69	54.10	0	15,113	0.00%	大買/大賣/
2023/02/20	149	54.53	144	52.23	55.00	5	14,783	0.03%	大買/大賣/
2023/02/17	3	51.53	1	51.90	51.30	2	14,276	0.01%
2023/02/16	110	52.04	113	51.14	52.20	-3	14,087	-0.02%	大買/大賣/
2023/02/15	149	50.59	147	50.51	50.40	2	13,916	0.01%	大買/大賣/
2023/02/14	146	50.00	147	50.83	49.70	-1	13,857	-0.01%	大買/大賣/
2023/02/13	237	50.90	20	50.88	50.70	217	13,710	1.58%	大買/鉅額交易
2023/02/10	207	51.68	203	51.57	51.50	4	13,452	0.03%	大買/大賣/
2023/02/09	170	50.57	170	48.95	50.70	0	12,702	0.00%	大買/大賣/
2023/02/08	193	49.82	194	50.84	49.10	-1	12,586	-0.01%	大買/大賣/
2023/02/07	146	49.18	147	48.57	49.40	-1	12,211	-0.01%	大買/大賣/
2023/02/06	182	48.78	151	47.28	48.55	31	12,110	0.26%	大買/大賣/
2023/02/03	83	47.93	246	49.23	47.65	-163	11,964	-1.36%	大賣/鉅額交易
2023/02/02	54	50.64	67	50.83	49.60	-13	11,797	-0.11%
2023/02/01	75	48.69	160	49.57	48.40	-85	11,384	-0.75%	大賣/
2023/01/31	263	48.52	119	48.04	49.40	144	11,123	1.29%	大買/大賣/鉅額交易
2023/01/30	8	46.68	9	48.46	48.85	-1	10,565	-0.01%
2023/01/17	11	44.36	16	44.44	44.45	-5	10,143	-0.05%
2023/01/13	9	42.22	136	42.43	42.00	-127	9,590	-1.32%	大賣/鉅額交易
2023/01/12	83	42.33	85	41.99	42.50	-2	9,425	-0.02%
2023/01/11	99	42.84	90	44.04	42.30	9	9,065	0.10%
2023/01/10	0	0.00	2	44.53	44.85	-2	8,348	-0.02%
2023/01/09	3	40.15	1	39.95	40.80	2	8,206	0.02%
2023/01/06	63	39.34	3	39.45	39.50	60	8,114	0.74%
2023/01/05	1	39.90	49	41.78	39.60	-48	8,046	-0.60%
2023/01/04	2	41.58	166	41.73	41.65	-164	7,904	-2.07%	大賣/鉅額交易
2023/01/03	3	40.85	0	0.00	41.60	3	7,805	0.04%
2022/12/30	1	40.25	0	0.00	39.80	1	7,719	0.01%
2022/12/29	1	39.95	0	0.00	39.95	1	7,708	0.01%
2022/12/27	0	0.00	47	42.52	41.80	-47	7,597	-0.62%
2022/12/26	13	43.02	11	43.43	42.25	2	7,521	0.03%
2022/12/23	9	42.17	9	42.07	41.60	0	7,400	0.00%
2022/12/22	22	43.25	18	44.75	43.10	4	7,244	0.06%
2022/12/20	1	46.80	1	48.50	46.80	0	6,985	0.00%
2022/12/15	1	54.50	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	54.60	54.70	-1	7,095	-0.01%
2022/12/13	0	0.00	53	51.96	51.70	-53	7,041	-0.75%
2022/12/09	0	0.00	1	51.50	51.50	-1	7,003	-0.01%
2022/12/08	0	0.00	2	50.50	50.50	-2	7,085	-0.03%
2022/12/07	1	50.60	1	48.35	49.20	0	7,066	0.00%
2022/12/06	0	0.00	7	51.96	52.80	-7	6,959	-0.10%
2022/12/05	104	52.08	10	52.72	53.00	94	6,922	1.36%	大買/
2022/12/02	645	52.14	520	52.66	51.20	125	6,501	1.92%	大買/大賣/鉅額交易
2022/12/01	444	48.61	411	48.95	51.30	33	5,283	0.62%	大買/大賣/
2022/11/30	57	43.76	39.3	44.21	46.65	17.7	4,347	0.41%
2022/11/29	7.3	40.65	10	40.92	42.45	-2.7	3,858	-0.07%
2022/11/28	2	37.28	0	0.00	38.60	2	3,050	0.07%
2022/11/25	1	35.10	2	35.35	35.10	-1	2,937	-0.03%
2022/11/24	29	35.64	27	36.40	35.60	2	2,940	0.07%
2022/11/23	0	0.00	8	36.30	36.25	-8	2,940	-0.27%
2022/11/22	38	35.71	42	36.60	36.00	-4	2,943	-0.14%
2022/11/21	53	37.04	46	36.82	36.80	7	2,890	0.24%
2022/11/18	4	35.78	3	35.68	35.95	1	2,836	0.04%
2022/11/17	12	34.11	15	34.34	34.35	-3	2,771	-0.11%
2022/11/16	0	0.00	3	32.40	32.25	-3	2,732	-0.11%
2022/11/15	0	0.00	7	33.24	33.25	-7	2,760	-0.25%
2022/11/14	0	0.00	4	33.63	34.00	-4	2,867	-0.14%
2022/11/11	5	35.03	1	34.60	33.90	4	2,893	0.14%
2022/11/10	1	34.80	1	34.45	34.30	0	2,877	0.00%
2022/11/09	42	33.64	40	34.15	33.50	2	2,864	0.07%
2022/11/08	0	0.00	8	34.85	33.90	-8	2,922	-0.27%
2022/11/07	33	33.33	30	32.96	33.35	3	2,959	0.10%
2022/11/04	45	32.64	37	32.61	32.55	8	3,025	0.26%
2022/11/03	27	32.05	17	30.81	32.15	10	3,096	0.32%
2022/11/02	1	30.50	1	31.05	31.60	0	3,204	0.00%
2022/10/28	3	29.23	2	28.75	28.70	1	3,381	0.03%
2022/10/27	3	29.80	3	30.15	30.20	0	3,427	0.00%
2022/10/26	1	28.70	1	29.30	29.25	0	3,447	0.00%
2022/10/25	10	29.44	10	30.23	29.40	0	3,460	0.00%
2022/10/19	14	31.63	20	32.39	31.50	-6	3,641	-0.16%
2022/10/17	6	32.08	0	0.00	32.40	6	3,742	0.16%
2022/10/13	2	30.90	0	0.00	30.35	2	3,764	0.05%
2022/10/11	0	0.00	12	32.75	33.00	-12	3,802	-0.32%
2022/10/06	0	0.00	21	35.52	36.20	-21	3,962	-0.53%
2022/10/05	22	35.78	2	36.13	36.00	20	4,061	0.49%
2022/10/03	3	34.17	0	0.00	33.25	3	4,175	0.07%
2022/09/30	2	32.45	0	0.00	34.10	2	4,300	0.05%
2022/09/29	4	34.20	3	33.15	33.55	1	4,352	0.02%
2022/09/28	1	33.90	1	36.25	33.55	0	4,408	0.00%
2022/09/27	2	36.75	0	0.00	37.25	2	4,521	0.04%
2022/09/26	0	0.00	6	36.09	35.90	-6	4,622	-0.13%
2022/09/23	6	40.66	3	37.65	37.55	3	4,669	0.06%
2022/09/22	0	0.00	2	39.83	40.20	-2	4,665	-0.04%
2022/09/21	0	0.00	3	38.92	38.85	-3	4,648	-0.06%
2022/09/20	3	38.50	0	0.00	38.80	3	4,621	0.06%
2022/09/19	5	38.38	8	37.24	37.00	-3	4,579	-0.07%
2022/09/16	2	39.18	11	39.13	38.55	-9	4,541	-0.20%
2022/09/15	7	39.79	0	0.00	39.90	7	4,487	0.16%
2022/09/14	5	38.64	11	37.34	38.70	-6	4,368	-0.14%
2022/09/13	4	38.65	9	38.60	38.25	-5	4,320	-0.12%
2022/09/12	20	37.29	1.1	37.84	39.00	18.9	4,261	0.44%
2022/09/08	0.1	35.70	4	35.63	36.45	-4	4,179	-0.09%
2022/09/07	0	0.00	3	34.20	34.10	-3	4,083	-0.07%
2022/09/06	5	34.02	0	0.00	33.65	5	4,059	0.12%
2022/09/05	5	34.68	8.1	36.88	34.60	-3.1	4,000	-0.08%
2022/09/02	3	38.10	38	37.86	37.90	-35	3,869	-0.90%
2022/09/01	1	37.40	0	0.00	37.65	1	3,844	0.03%
2022/08/31	3	39.20	2	38.55	39.00	1	3,813	0.03%
2022/08/30	2	38.20	2	39.05	38.80	0	3,784	0.00%
2022/08/29	3	38.30	0	0.00	38.00	3	3,757	0.08%
2022/08/26	2	39.43	1	39.60	39.35	1	3,727	0.03%
2022/08/25	0	0.00	28.2	39.08	41.15	-28.2	3,665	-0.77%
2022/08/23	0	0.00	1	38.35	38.85	-1	3,557	-0.03%
2022/08/22	0	0.00	0.1	39.15	39.05	-0.1	3,516	0.00%
2022/08/19	2	39.68	5	38.20	39.90	-3	3,461	-0.09%
2022/08/18	8	37.87	7	37.15	37.65	1	3,335	0.03%
2022/08/17	5	38.50	3	38.08	37.55	2	3,289	0.06%
2022/08/16	0	0.00	1	37.20	37.20	-1	3,242	-0.03%
2022/08/15	4	37.98	1	36.20	38.00	3	3,211	0.09%
2022/08/12	0	0.00	5.1	36.25	36.05	-5.1	3,136	-0.16%
2022/08/11	26	36.58	1	35.90	36.05	25	3,052	0.82%
2022/08/10	2	35.68	12	34.18	35.00	-10	2,947	-0.34%
2022/08/09	50	32.62	1	32.45	35.05	49	2,803	1.75%
2022/08/05	10	30.30	2.8	30.37	30.65	7.2	2,488	0.29%
2022/08/04	2	26.45	3	27.22	27.90	-1	2,438	-0.04%
2022/08/03	0	0.00	3	27.50	26.60	-3	2,392	-0.13%
2022/08/01	0	0.00	7	29.39	29.00	-7	2,309	-0.30%
2022/07/29	4	29.96	5	28.90	30.05	-1	2,279	-0.04%
2022/07/28	0	0.00	11.1	28.47	28.50	-11.1	2,211	-0.50%
2022/07/27	5	28.60	0	0.00	29.15	5	2,179	0.23%
2022/07/26	13	29.65	7	28.77	29.45	6	2,130	0.28%
2022/07/25	2	29.10	9	29.36	30.40	-7	2,028	-0.35%
2022/07/22	0	0.00	3	27.75	27.65	-3	1,935	-0.16%
2022/07/21	3	26.87	1	27.25	28.10	2	1,903	0.11%
2022/07/20	0	27.80	0	0.00	27.10	0	1,863	0.00%
2022/07/19	2	27.33	11	27.40	27.50	-9	1,835	-0.49%
2022/07/18	13	27.08	3	27.88	28.00	10	1,802	0.55%
2022/07/15	5	26.62	9	26.06	26.25	-4	1,754	-0.23%
2022/07/14	12.2	27.75	3	26.80	28.15	9.2	1,684	0.55%
2022/07/13	14	28.72	1	29.20	29.50	13	1,568	0.83%
2022/07/12	3	28.73	5	28.50	29.00	-2	1,442	-0.14%
2022/07/11	1	26.20	0	0.00	27.00	1	1,328	0.08%
2022/07/08	0	0.00	1	27.05	27.00	-1	1,262	-0.08%
2022/07/07	0	0.00	2	25.28	25.85	-2	1,126	-0.18%
2022/07/06	2	24.40	0	0.00	23.50	2	1,055	0.19%
2022/07/05	2	25.45	6	24.55	25.85	-4	972	-0.41%
2022/07/01	6	23.50	0	23.40	23.50	6	680	0.88%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/07	0	0.00	5	19.82	19.65	-5	377	-1.33%
2022/05/24	0	0.00	7	19.36	19.30	-7	363	-1.93%
2022/05/16	2	19.03	0	0.00	19.05	2	308	0.65%
2022/05/13	5	18.83	0	0.00	18.60	5	296	1.69%
2022/04/20	6	18.93	0	0.00	18.70	6	238	2.51%
2022/04/18	0.2	18.00	0	0.00	18.00	0.2	217	0.10%
2022/04/14	0	18.30	0	0.00	18.10	0	218	0.00%
2022/04/13	1	18.20	0	0.00	18.20	1	221	0.45%
2022/04/08	0	17.95	0	0.00	18.00	0	280	0.01%
2022/03/23	0	17.80	0	0.00	18.10	0	389	0.00%
2022/02/21	0	18.15	0	0.00	18.10	0	610	0.00%
2022/02/15	0	0.00	5	18.00	18.00	-5	757	-0.66%
2022/02/08	0.2	18.45	0	0.00	18.30	0.2	766	0.03%
2022/02/07	0	0.00	3	17.70	17.90	-3	768	-0.39%
2022/01/05	8	19.18	3	19.00	18.85	5	774	0.65%
2022/01/04	3	20.40	0	0.00	19.90	3	755	0.40%
2021/12/30	1	20.00	5	19.98	20.10	-4	710	-0.56%
2021/12/29	5	19.64	5	20.35	19.85	0	691	0.00%
2021/12/20	0	0.00	1	18.30	18.10	-1	612	-0.16%
2021/12/16	1	18.50	0	0.00	18.65	1	616	0.16%
2021/12/13	0	0.00	7	18.60	18.50	-7	616	-1.13%
2021/12/10	0	0.00	4	18.90	18.70	-4	614	-0.65%
2021/12/09	2	19.25	0	0.00	19.60	2	532	0.38%
2021/12/07	2	18.95	0	0.00	18.90	2	514	0.39%
2021/12/06	1	18.95	0	0.00	19.00	1	513	0.19%
2021/11/30	2	18.80	0	0.00	18.70	2	526	0.38%
2021/11/26	2	18.35	0	0.00	18.15	2	522	0.38%
2021/11/24	1	19.20	0	0.00	19.10	1	511	0.20%
2021/11/23	8	19.33	4	19.53	19.15	4	508	0.79%
2021/11/22	2	19.98	0	0.00	19.65	2	470	0.43%
2021/11/17	0	0.00	2	19.75	19.95	-2	408	-0.49%
2021/11/16	2	19.10	0	0.00	19.60	2	318	0.63%
2021/11/10	1	17.75	1	17.70	17.65	0	263	0.00%
2021/09/23	0.1	17.10	0	0.00	16.90	0.1	669	0.01%
2021/08/17	0	0.00	9	18.50	18.15	-9	925	-0.97%
2021/08/16	0	0.00	1	18.20	18.20	-1	932	-0.11%
2021/07/06	0	0.00	1	19.55	19.35	-1	1,328	-0.08%
2021/07/01	1	19.00	0	0.00	18.85	1	1,437	0.07%
2021/06/30	0	0.00	0	18.70	18.85	0	1,457	0.00%
2021/06/23	0.1	19.50	0	0.00	19.30	0.1	1,596	0.01%
2021/06/22	0.1	19.00	5	19.00	19.00	-4.9	1,605	-0.30%
2021/06/18	0	19.50	0	0.00	19.70	0	1,621	0.00%
2021/06/17	15	20.00	5	20.35	20.00	10	1,624	0.62%
2021/06/16	0	19.20	5	21.00	20.70	-5	1,615	-0.31%
2021/06/15	0	0.00	1	19.45	19.45	-1	1,595	-0.06%
2021/06/10	0	0.00	1	19.00	19.05	-1	1,605	-0.06%
2021/06/08	0	18.50	0	0.00	18.50	0	1,660	0.00%
2021/06/07	1	18.30	0	0.00	18.35	1	1,718	0.06%
2021/06/01	1	20.00	0	0.00	20.05	1	1,687	0.06%
2021/05/25	0.1	19.25	0	0.00	19.15	0.1	1,681	0.01%
2021/05/18	1	15.65	16	16.33	17.15	-15	1,747	-0.86%
2021/05/12	0	0.00	3	17.20	17.30	-3	1,686	-0.18%
2021/05/11	1	19.40	0	0.00	19.10	1	1,660	0.06%
2021/05/05	0	0.00	7	20.75	20.60	-7	1,630	-0.43%
2021/04/29	1	23.15	0	0.00	22.90	1	1,598	0.06%
2021/04/28	17	23.62	0	0.00	23.30	17	1,599	1.06%
2021/04/23	18	22.69	18	23.13	23.10	0	1,457	0.00%
2021/04/21	11	23.58	9	24.39	24.25	2	1,399	0.14%
2021/04/20	2	23.60	2	24.00	24.25	0	1,312	0.00%
2021/04/19	3	24.15	0	0.00	24.00	3	1,310	0.23%
2021/04/14	10	24.81	10	25.30	25.70	0	1,256	0.00%
2021/04/13	0	0.00	2	25.50	25.90	-2	1,261	-0.16%
2021/04/12	2	26.00	0	0.00	26.05	2	1,247	0.16%
2021/04/09	0	0.00	1	25.90	25.95	-1	1,216	-0.08%
2021/04/08	3	25.23	0	0.00	25.50	3	1,149	0.26%
2021/04/06	2	25.35	0	0.00	25.25	2	1,131	0.18%
2021/03/31	1	23.70	1	24.10	24.10	0	993	0.00%
2021/03/26	1.3	23.22	1	23.40	23.30	0.3	979	0.03%
2021/03/22	0	0.00	2	24.65	24.60	-2	968	-0.21%
2021/03/19	0	0.00	5	24.33	24.40	-5	967	-0.52%
2021/03/18	1	24.20	0	0.00	24.25	1	971	0.10%
2021/03/17	1	24.05	1	24.05	24.15	0	975	0.00%
2021/03/10	2	24.40	3	23.85	24.50	-1	996	-0.10%
2021/03/08	1	22.60	0	0.00	22.25	1	1,162	0.09%
2021/03/03	0	0.00	3	22.85	22.85	-3	1,211	-0.25%
2021/03/02	1	23.00	0	0.00	23.10	1	1,222	0.08%
2021/02/18	0	0.00	1	23.35	24.10	-1	1,397	-0.07%
2021/02/17	0	0.00	17	22.57	22.70	-17	1,392	-1.22%
2021/02/05	1	22.30	0	0.00	22.00	1	1,400	0.07%
2021/02/03	0	0.00	5	22.60	22.10	-5	1,418	-0.35%
2021/02/01	5	21.35	5	21.90	22.20	0	1,527	0.00%
2021/01/29	21	22.11	0	0.00	22.25	21	1,615	1.30%
2021/01/28	0	0.00	5	22.10	22.00	-5	1,617	-0.31%
2021/01/26	3	22.20	1	23.00	22.20	2	1,626	0.12%
2021/01/25	3	22.60	3	22.85	22.85	0	1,626	0.00%
2021/01/22	6	22.03	6	22.56	22.70	0	1,632	0.00%
2021/01/21	2	22.00	0	0.00	21.65	2	1,631	0.12%
2021/01/18	0	0.00	28	23.11	23.75	-28	1,611	-1.74%
2021/01/06	14	27.49	5	27.70	26.50	9	1,663	0.54%
2020/12/16	0	0.00	27	26.31	26.70	-27	1,890	-1.43%
2020/12/14	0	0.00	2	26.50	26.60	-2	1,941	-0.10%
2020/12/11	5	26.30	10	26.20	26.30	-5	1,985	-0.25%
2020/12/10	0	0.00	5	28.00	27.10	-5	2,064	-0.24%
2020/12/08	0	0.00	5	28.35	28.05	-5	2,223	-0.22%
2020/12/07	2	28.00	0	0.00	28.15	2	2,292	0.09%
2020/12/04	0	0.00	1	29.30	28.75	-1	2,314	-0.04%
2020/12/03	2	30.15	21	29.80	29.30	-19	2,294	-0.83%
2020/11/30	1	28.30	0	0.00	28.35	1	2,259	0.04%
2020/11/27	0	0.00	1	29.15	28.80	-1	2,428	-0.04%
2020/11/24	1	28.30	1	29.00	28.15	0	2,414	0.00%
2020/11/23	1	28.55	1	28.50	28.50	0	2,420	0.00%
2020/11/20	0	0.00	19	28.57	28.70	-19	2,430	-0.78%
2020/11/19	0	0.00	1	28.45	28.20	-1	2,408	-0.04%
2020/11/18	15	27.96	1	28.15	28.35	14	2,416	0.58%
2020/11/17	11	28.01	6.1	28.15	28.15	4.9	2,480	0.20%
2020/11/13	1	26.90	5	27.10	26.80	-4	2,597	-0.15%
2020/11/11	10	26.39	10	26.55	26.60	0	2,772	0.00%
2020/11/10	10	26.56	1.1	26.61	26.20	8.9	2,921	0.31%
2020/11/09	38	27.32	49	27.59	27.10	-11	3,255	-0.34%
2020/11/04	1	25.40	0	25.45	25.40	1	3,234	0.03%
2020/11/03	1	25.45	0	0.00	25.40	1	3,260	0.03%
2020/11/02	1	25.00	0	0.00	25.00	1	3,299	0.03%
2020/10/29	0	0.00	4	25.21	25.55	-4	3,388	-0.12%
2020/10/28	6	25.84	0	0.00	25.80	6	3,406	0.18%
2020/10/27	0	0.00	5	26.00	26.05	-5	3,465	-0.14%
2020/10/23	3	27.00	0	0.00	26.75	3	3,601	0.08%
2020/10/22	7	27.11	0	0.00	26.70	7	3,745	0.19%
2020/10/21	5	27.00	0	0.00	26.85	5	3,899	0.13%
2020/10/19	0	0.00	17	26.53	26.50	-17	4,379	-0.39%
2020/10/16	0	0.00	30	25.89	25.55	-30	4,499	-0.67%
2020/10/15	2	26.50	8	26.30	26.00	-6	4,547	-0.13%
2020/10/12	0	0.00	72	26.29	26.15	-72	4,650	-1.55%
2020/10/08	123	28.13	0	0.00	27.30	123	4,665	2.64%	大買/鉅額交易
2020/10/06	5	27.45	3	27.60	27.40	2	4,740	0.04%
2020/09/29	39	26.80	39	27.10	26.70	0	5,026	0.00%
2020/09/28	2	26.80	42	26.60	26.90	-40	5,716	-0.70%
2020/09/25	61	26.11	84	26.29	26.25	-23	5,952	-0.39%
2020/09/24	75	27.63	41	27.73	27.35	34	6,373	0.53%
2020/09/23	25	28.62	25	28.30	28.25	0	6,663	0.00%
2020/09/22	31	28.40	116	28.37	28.25	-85	6,990	-1.22%	大賣/
2020/09/21	5	29.22	0	0.00	29.10	5	7,095	0.07%
2020/09/18	35	29.98	30	29.85	29.80	5	7,109	0.07%
2020/09/17	5	30.30	5	30.50	29.95	0	7,144	0.00%
2020/09/16	60	30.52	63	29.86	29.90	-3	7,134	-0.04%
2020/09/15	102	31.34	24	31.62	30.65	78	7,208	1.08%	大買/
2020/09/14	134	30.64	218	31.15	30.70	-84	7,299	-1.15%	大買/大賣/
2020/09/11	26	30.22	6	30.21	30.25	20	7,170	0.28%
2020/09/10	11	30.27	3	30.58	29.80	8	7,122	0.11%
2020/09/09	4	29.03	3	29.37	29.30	1	7,078	0.01%
2020/09/08	1	29.15	4	29.00	28.80	-3	7,074	-0.04%
2020/09/07	69.4	29.54	3	29.55	28.85	66.4	7,080	0.94%
2020/09/04	3	29.70	126	29.62	29.95	-123	7,055	-1.74%	大賣/鉅額交易
2020/09/03	10	30.20	0	0.00	30.10	10	7,016	0.14%
2020/09/02	9	30.29	5	30.12	31.10	4	6,930	0.06%
2020/09/01	5	28.45	0	0.00	28.30	5	6,792	0.07%
2020/08/31	1	27.75	0	0.00	27.95	1	6,787	0.01%
2020/08/28	1	27.55	0	0.00	27.45	1	6,820	0.01%
2020/08/27	2	27.50	0	0.00	27.40	2	6,824	0.03%
2020/08/26	2	27.93	10	27.89	28.20	-8	6,834	-0.12%
2020/08/25	3	28.02	4	27.71	27.70	-1	6,822	-0.01%
2020/08/24	0	0.00	3.4	28.06	27.45	-3.4	6,819	-0.05%
2020/08/21	11	26.67	11	26.68	27.75	0	6,827	0.00%
2020/08/20	99	27.64	9	26.39	25.80	90	6,782	1.33%
2020/08/19	25	29.49	87	29.70	28.60	-62	6,700	-0.93%
2020/08/18	1	30.70	22	30.79	30.85	-21	6,735	-0.31%
2020/08/17	12	32.75	17	32.47	31.55	-5	6,751	-0.07%
2020/08/14	94	31.81	87	32.08	31.80	7	6,747	0.10%
2020/08/13	28	32.31	52	31.95	33.05	-24	6,606	-0.36%
2020/08/12	99	29.57	6	29.47	30.10	93	6,279	1.48%
2020/08/11	0	0.00	1	28.00	27.40	-1	6,228	-0.02%
2020/08/10	1	28.00	0	0.00	27.75	1	6,268	0.02%
2020/08/07	1	27.90	1	27.35	28.20	0	6,290	0.00%
2020/08/06	1	28.50	4	28.91	28.20	-3	6,313	-0.05%
2020/08/05	1	29.30	1	29.45	29.15	0	6,412	0.00%
2020/08/04	2	29.08	9	28.80	28.85	-7	6,458	-0.11%
2020/07/31	53	28.49	0	0.00	28.35	53	6,419	0.83%
2020/07/30	1	27.70	3	27.60	27.75	-2	6,375	-0.03%
2020/07/29	14	26.87	53	26.71	27.30	-39	6,357	-0.61%
2020/07/28	3	27.77	35	27.15	26.60	-32	6,282	-0.51%
2020/07/27	21	30.18	120	31.76	28.85	-99	6,184	-1.60%	大賣/
2020/07/24	26	32.86	50	33.28	31.80	-24	6,070	-0.40%
2020/07/23	15	31.13	0	0.00	31.20	15	5,660	0.26%
2020/07/22	53	32.19	13	31.99	31.75	40	5,608	0.71%
2020/07/21	32	31.00	1	31.75	31.75	31	5,490	0.56%
2020/07/20	27	28.49	0	0.00	30.20	27	5,490	0.49%
2020/07/17	56	30.65	0	0.00	29.25	56	5,456	1.03%
2020/07/16	1	30.35	0	0.00	30.55	1	5,427	0.02%
2020/07/15	0	0.00	125	29.76	29.55	-125	5,381	-2.32%	大賣/鉅額交易
2020/07/14	9	31.90	0	0.00	30.75	9	5,345	0.17%
2020/07/13	1	30.65	0	0.00	31.50	1	5,304	0.02%
2020/07/10	38	32.12	10	31.33	31.50	28	5,255	0.53%
2020/07/09	4	35.65	10	34.55	34.00	-6	5,149	-0.12%
2020/07/08	20	34.95	42	34.40	35.25	-22	5,049	-0.44%
2020/07/07	47	36.00	103	36.69	35.35	-56	4,966	-1.13%	大賣/
2020/07/06	20	34.81	47	35.02	35.30	-27	4,304	-0.63%
2020/07/03	114	30.89	1,468	32.09	32.10	-1,354	4,067	-33.28%	大買/大賣/鉅額交易
2020/07/02	65	28.90	35	27.73	29.20	30	3,614	0.83%
2020/07/01	123	25.25	18.2	25.60	26.55	104.8	3,275	3.20%	大買/鉅額交易
2020/06/30	10	24.75	4	24.10	24.25	6	2,928	0.20%
2020/06/29	4	23.23	0	0.00	22.95	4	2,782	0.14%
2020/06/22	0	0.00	4	24.00	23.45	-4	2,670	-0.15%
2020/06/19	4	24.25	11	24.22	24.35	-7	2,548	-0.27%
2020/06/17	6	22.30	0	0.00	22.10	6	2,350	0.26%
2020/06/15	5	21.95	0	0.00	21.30	5	2,314	0.22%
2020/06/10	0	0.00	5	21.95	22.35	-5	2,333	-0.21%
2020/06/08	0	0.00	4	23.11	22.65	-4	2,335	-0.17%
2020/06/05	1	23.65	1	23.90	23.65	0	2,302	0.00%
2020/06/04	5	24.05	0	0.00	23.85	5	2,291	0.22%
2020/06/03	0	0.00	5	23.40	23.55	-5	2,250	-0.22%
2020/06/02	1	23.70	0	0.00	23.35	1	2,249	0.04%
2020/06/01	6	23.87	0	0.00	23.55	6	2,205	0.27%
2020/05/29	2	23.40	8	23.23	23.50	-6	2,185	-0.27%
2020/05/27	6	24.49	1	25.20	24.45	5	2,127	0.24%
2020/05/26	1	24.55	0	0.00	24.40	1	2,088	0.05%
2020/05/25	36	24.86	16	25.08	24.75	20	2,046	0.98%
2020/05/22	12	24.38	56	24.02	23.50	-44	1,933	-2.28%
2020/05/21	16	23.31	12	23.37	23.90	4	1,837	0.22%
2020/05/20	5	21.64	2	21.40	21.75	3	1,726	0.17%
2020/05/19	2	21.05	0	0.00	21.05	2	1,722	0.12%
2020/05/18	2	22.35	2	22.70	20.95	0	1,723	0.00%
2020/05/15	3	21.88	5	23.05	22.45	-2	1,652	-0.12%
2020/05/14	8	22.96	6	23.07	22.50	2	1,597	0.13%
2020/05/13	7	23.72	10	23.20	23.90	-3	1,555	-0.19%
2020/05/12	46	22.99	71	23.49	23.80	-25	1,517	-1.65%
2020/05/11	12	21.82	21	21.86	22.40	-9	1,391	-0.65%
2020/05/08	3	20.70	27	20.80	20.40	-24	1,312	-1.83%
2020/05/07	7	20.19	0	0.00	20.45	7	1,295	0.54%
2020/05/06	0	0.00	7	20.11	19.95	-7	1,284	-0.54%
2020/05/05	35	19.95	40	19.79	19.80	-5	1,278	-0.39%
2020/05/04	30	19.01	20	19.53	19.40	10	1,264	0.79%
2020/04/30	38	19.48	43	19.37	19.15	-5	1,273	-0.39%
2020/04/29	26	18.62	21	18.65	18.90	5	1,251	0.40%
2020/04/28	9	17.32	10	17.30	17.45	-1	1,228	-0.08%
2020/04/27	5	16.75	0	0.00	16.70	5	1,231	0.41%
2020/04/20	0	0.00	4	15.71	15.80	-4	1,237	-0.32%
2020/04/16	2	15.50	0	0.00	15.80	2	1,261	0.16%
2020/04/14	3	14.98	10	14.75	15.05	-7	1,285	-0.54%
2020/04/13	0	0.00	1	14.60	14.35	-1	1,424	-0.07%
2020/04/10	0	0.00	6	14.90	14.80	-6	1,506	-0.40%
2020/04/08	0	0.00	1	14.40	14.45	-1	1,647	-0.06%
2020/04/01	0	0.00	1	11.55	12.30	-1	1,989	-0.05%
2020/03/27	1	11.75	0	0.00	11.35	1	2,056	0.05%
2020/03/25	5	11.25	3	11.28	11.20	2	2,075	0.10%
2020/03/23	3	10.25	0	0.00	10.25	3	2,125	0.14%
2020/03/19	4	10.65	1	11.00	10.50	3	2,126	0.14%
2020/03/18	1	12.85	21	12.10	11.65	-20	2,116	-0.94%
2020/03/17	331	13.01	1	12.85	12.65	330	2,135	15.45%	大買/鉅額交易
2020/03/16	7	14.64	1	14.05	14.05	6	2,185	0.27%
2020/03/13	9	15.60	0	0.00	15.60	9	2,142	0.42%
2020/03/12	8	17.39	3	18.40	17.30	5	2,114	0.24%
2020/03/11	4	19.20	0	0.00	19.20	4	2,086	0.19%
2020/03/10	1	19.35	1	19.35	19.40	0	2,077	0.00%
2020/03/09	2	19.30	0	0.00	19.30	2	2,079	0.10%
2020/03/06	0	0.00	2	19.85	19.80	-2	2,076	-0.10%
2020/03/05	0	0.00	1	20.00	19.95	-1	2,070	-0.05%
2020/03/03	2	19.90	0	0.00	19.80	2	2,086	0.10%
2020/03/02	3	19.67	0	0.00	19.50	3	2,101	0.14%
2020/02/27	6	20.03	0	0.00	19.70	6	2,111	0.28%
2020/02/26	0	0.00	1	20.55	20.55	-1	2,114	-0.05%
2020/02/25	7	20.29	0	0.00	20.40	7	2,122	0.33%
2020/02/21	2	21.05	0	0.00	20.95	2	2,151	0.09%
2020/02/19	2	20.80	1	21.35	21.35	1	2,210	0.05%
2020/02/18	2	20.90	0	0.00	20.75	2	2,194	0.09%
2020/02/17	3	21.22	0	0.00	20.95	3	2,210	0.14%
2020/02/13	1	21.35	2	21.73	21.10	-1	2,263	-0.04%
2020/02/12	4	21.18	1	21.25	21.10	3	2,271	0.13%
2020/02/11	2	20.85	1	21.00	20.80	1	2,270	0.04%
2020/02/10	5	19.70	0	0.00	20.50	5	2,299	0.22%
2020/02/07	1	20.20	0	0.00	20.25	1	2,345	0.04%
2020/02/06	1	21.30	2	21.28	21.20	-1	2,381	-0.04%
2020/02/05	2	20.80	0	0.00	20.75	2	2,487	0.08%
2020/02/04	10	20.95	0.2	21.20	21.10	9.8	2,567	0.38%
2020/02/03	1	19.40	2	20.05	19.70	-1	2,565	-0.04%
2020/01/31	4	21.70	2	22.60	21.45	2	2,600	0.08%
2020/01/30	7	22.52	0	0.00	22.35	7	2,811	0.25%
2020/01/20	1	24.80	0	0.00	24.80	1	2,962	0.03%
2020/01/15	2	25.80	2	25.35	25.35	0	3,060	0.00%
2020/01/14	0	0.00	54	24.97	25.65	-54	3,036	-1.78%
2020/01/13	2	24.38	175	24.26	24.65	-173	2,964	-5.84%	大賣/鉅額交易
2020/01/10	0	0.00	2	24.75	24.15	-2	2,959	-0.07%
2020/01/09	0	0.00	60	24.57	24.35	-60	3,019	-1.99%
2020/01/08	3.3	24.53	12	24.95	24.20	-8.7	3,003	-0.29%
2020/01/07	31	25.51	13	26.27	25.20	18	2,965	0.61%
2020/01/06	5	25.80	51	25.50	25.50	-46	2,817	-1.63%
2020/01/03	35	25.42	23	25.77	25.05	12	2,734	0.44%
2020/01/02	3	25.90	4	25.78	25.75	-1	2,654	-0.04%
2019/12/31	5.8	25.29	17	25.39	25.55	-11.2	2,553	-0.44%
2019/12/30	0	0.00	12	24.02	23.90	-12	2,237	-0.54%
2019/12/27	1	23.60	0	0.00	23.50	1	2,207	0.05%
2019/12/26	3	23.50	0	0.00	23.50	3	2,256	0.13%
2019/12/25	4	23.50	0	0.00	23.60	4	2,248	0.18%
2019/12/24	11	23.51	1	23.40	23.25	10	2,250	0.44%
2019/12/23	8	23.31	0	0.00	23.20	8	2,242	0.36%
2019/12/20	3	23.32	3	23.53	23.35	0	2,311	0.00%
2019/12/19	3	23.42	0	0.00	23.40	3	2,438	0.12%
2019/12/18	2	23.15	0	0.00	23.05	2	2,398	0.08%
2019/12/17	1	23.50	0	0.00	23.25	1	2,384	0.04%
2019/12/16	1	23.35	2	23.55	23.50	-1	2,375	-0.04%
2019/12/13	7	23.26	106	23.11	23.20	-99	2,367	-4.18%	大賣/
2019/12/12	6	24.07	0	0.00	23.25	6	2,349	0.26%
2019/12/11	9	24.71	52	25.13	24.00	-43	2,311	-1.86%
2019/12/10	6	23.90	0	0.00	23.60	6	2,205	0.27%
2019/12/09	1	23.95	6	23.75	23.90	-5	2,198	-0.23%
2019/12/06	1	23.80	0	0.00	23.80	1	2,190	0.05%
2019/12/03	53	23.99	1	24.05	24.05	52	2,179	2.39%
2019/12/02	11	23.49	3	23.30	23.60	8	2,178	0.37%
2019/11/29	3	24.05	3	24.05	23.90	0	2,198	0.00%
2019/11/28	1	24.40	2	24.33	24.20	-1	2,190	-0.05%
2019/11/27	3	24.20	12	24.32	24.35	-9	2,183	-0.41%
2019/11/26	57	24.19	0	0.00	23.90	57	2,162	2.64%
2019/11/25	21	24.54	28	25.07	24.20	-7	2,147	-0.33%
2019/11/22	0	0.00	18	24.98	24.85	-18	2,135	-0.84%
2019/11/21	58	24.92	67	24.63	24.75	-9	2,131	-0.42%
2019/11/20	29	25.07	0	0.00	24.80	29	2,110	1.37%
2019/11/19	6	25.80	33	25.70	25.50	-27	2,120	-1.27%
2019/11/18	2	25.18	3	25.15	24.90	-1	2,062	-0.05%
2019/11/15	2	24.85	0	0.00	24.85	2	2,045	0.10%
2019/11/14	47	24.97	3	24.65	24.60	44	2,032	2.17%
2019/11/13	10	25.27	32	24.75	25.10	-22	2,016	-1.09%
2019/11/12	1	23.75	3	23.92	23.75	-2	1,958	-0.10%
2019/11/11	22	24.03	12	24.13	23.45	10	1,949	0.51%
2019/11/08	0	0.00	24	24.94	24.95	-24	1,925	-1.25%
2019/11/07	27	24.66	50	25.24	24.50	-23	1,905	-1.21%
2019/11/06	20	25.47	4	25.49	25.15	16	1,866	0.86%
2019/11/05	70	26.83	1	26.85	26.35	69	1,813	3.80%
2019/11/04	28	27.45	38	28.18	27.60	-10	1,767	-0.57%
2019/11/01	9	26.32	54	27.02	27.45	-45	1,654	-2.72%
2019/10/31	39	25.70	0	0.00	25.60	39	1,565	2.49%
2019/10/30	59	26.07	2	26.43	26.40	57	1,532	3.72%
2019/10/29	76	25.66	79	26.67	25.85	-3	1,464	-0.20%
2019/10/28	13	24.32	15	25.79	25.95	-2	1,234	-0.16%
2019/10/25	0	0.00	1	23.45	23.60	-1	1,054	-0.09%
2019/10/23	4	22.28	0	0.00	22.30	4	939	0.43%
2019/10/22	9	23.11	0	0.00	22.55	9	940	0.96%
2019/10/21	28	22.57	0	0.00	22.70	28	948	2.95%
2019/10/18	49	22.72	0	0.00	22.60	49	947	5.17%
2019/10/17	0	0.00	13	23.01	23.10	-13	928	-1.40%
2019/10/15	9	21.87	4	21.90	21.80	5	848	0.59%
2019/10/14	2	21.55	1	21.65	21.40	1	846	0.12%
2019/10/09	5	21.42	0	0.00	21.10	5	845	0.59%
2019/10/08	10	21.60	0	0.00	21.50	10	844	1.18%
2019/10/07	9	22.25	0	0.00	21.75	9	845	1.06%
2019/10/04	29	22.63	0	0.00	22.55	29	854	3.40%
2019/10/03	55	22.46	0	0.00	22.75	55	849	6.48%
2019/10/02	6	22.73	0	0.00	22.60	6	843	0.71%
2019/10/01	60	21.78	0	0.00	21.65	60	835	7.18%
2019/09/27	1	21.90	0	0.00	21.65	1	832	0.12%
2019/09/26	0	0.00	4	22.75	22.30	-4	833	-0.48%
2019/09/24	1	22.60	3	22.55	22.75	-2	705	-0.28%
2019/09/20	0	0.00	1	20.30	20.15	-1	562	-0.18%
2019/09/19	1	20.25	0	0.00	20.25	1	567	0.18%
2019/09/18	0	0.00	1	20.20	20.10	-1	580	-0.17%
2019/09/03	0	0.00	1	21.05	21.10	-1	674	-0.15%
2019/08/30	1	20.80	0	0.00	20.65	1	642	0.16%
2019/08/29	0	0.00	1	20.40	20.30	-1	638	-0.16%
2019/08/28	1	20.20	2	20.25	20.25	-1	638	-0.16%
2019/08/12	2	19.78	0	0.00	19.70	2	601	0.33%
2019/08/07	1	19.50	1	20.05	19.40	0	606	0.00%
2019/08/06	1	19.30	0	0.00	19.40	1	604	0.17%
2019/08/05	1	19.40	0	0.00	19.55	1	601	0.17%
2019/07/25	1	23.10	1	23.20	22.85	0	586	0.00%
2019/07/19	1	21.70	0	0.00	21.50	1	558	0.18%
2019/07/18	1	21.80	0	0.00	21.40	1	567	0.18%
2019/07/05	0	0.00	2	22.30	22.70	-2	606	-0.33%
2019/07/01	0	0.00	3	21.30	21.25	-3	584	-0.51%
2019/06/27	0	0.00	2	21.65	21.10	-2	590	-0.34%
2019/06/26	2	21.20	0	0.00	21.10	2	596	0.34%
2019/06/25	6	21.40	6	21.02	20.65	0	601	0.00%
2019/06/20	0	0.00	2	21.40	21.30	-2	633	-0.32%
2019/06/18	3	21.07	0	0.00	21.05	3	702	0.43%
2019/06/17	2	21.75	0	0.00	21.20	2	710	0.28%
2019/06/14	0	0.00	2	21.75	21.75	-2	698	-0.29%
2019/06/12	0	0.00	1	20.15	20.15	-1	704	-0.14%
2019/05/31	1	19.65	0	0.00	19.70	1	828	0.12%
2019/05/30	1	19.45	0	0.00	19.45	1	854	0.12%
2019/05/27	0	0.00	1	18.55	18.95	-1	963	-0.10%
2019/05/24	2	18.80	0	0.00	18.90	2	1,039	0.19%
2019/05/23	1	19.30	0	0.00	18.90	1	1,137	0.09%
2019/05/16	1	20.70	1	20.80	20.35	0	1,407	0.00%
2019/04/30	2	22.40	4	22.20	22.60	-2	1,432	-0.14%
2019/04/29	0	0.00	5	22.20	22.00	-5	1,429	-0.35%
2019/04/26	7	23.09	0	0.00	23.00	7	1,429	0.49%
2019/04/24	1	24.70	0	0.00	24.00	1	1,431	0.07%
2019/04/23	4	24.71	0	0.00	24.40	4	1,436	0.28%
2019/04/19	5	24.91	0	0.00	24.90	5	1,446	0.35%
2019/04/16	0	0.00	5	25.60	25.80	-5	1,506	-0.33%
2019/04/15	6	25.75	6	25.45	25.40	0	1,551	0.00%
2019/04/11	2	26.45	0	0.00	25.85	2	1,592	0.13%
2019/03/29	0	0.00	1	26.30	26.25	-1	1,704	-0.06%
2019/03/27	1	25.90	0	0.00	25.85	1	1,688	0.06%
2019/03/22	0	0.00	5	26.65	26.50	-5	1,647	-0.30%
2019/03/19	4	27.85	8	27.80	27.75	-4	1,598	-0.25%
2019/03/18	4	28.26	0	0.00	27.80	4	1,586	0.25%
2019/03/08	0	0.00	13	27.20	27.45	-13	1,661	-0.78%
2019/03/07	0	0.00	1	28.70	27.85	-1	1,644	-0.06%
2019/03/06	8	27.65	8	27.30	27.65	0	1,588	0.00%
2019/03/05	8	27.45	8	28.35	27.45	0	1,581	0.00%
2019/03/04	8	28.45	13	28.38	28.45	-5	1,556	-0.32%
2019/02/27	8	28.10	8	28.40	28.10	0	1,531	0.00%
2019/02/26	22	28.32	15	28.91	28.10	7	1,509	0.46%
2019/02/25	1	28.20	3	28.40	28.50	-2	1,456	-0.14%
2019/02/22	5	27.62	2	27.68	27.15	3	1,379	0.22%
2019/02/21	2	26.70	17	26.60	27.15	-15	1,278	-1.17%
2019/02/20	5	24.75	8	24.33	24.95	-3	1,096	-0.27%
2019/02/18	1	22.50	0	0.00	22.30	1	1,003	0.10%
2019/02/12	0	0.00	1	23.15	23.25	-1	1,025	-0.10%
2019/02/11	0	22.80	0	0.00	22.95	0	1,045	0.00%
2019/01/29	2	22.58	0	0.00	22.50	2	1,039	0.19%
2019/01/22	0	0.00	1	22.20	21.80	-1	1,018	-0.10%
2019/01/21	1	21.95	0	0.00	21.80	1	1,011	0.10%
2019/01/16	1	22.70	0	0.00	22.50	1	1,008	0.10%
2019/01/07	0	0.00	73	24.70	23.90	-73	880	-8.29%
2019/01/04	2	22.95	2	23.30	23.00	0	827	0.00%
2019/01/02	2	23.20	3	23.48	23.55	-1	771	-0.13%
2018/12/28	0	0.00	5	22.02	21.75	-5	697	-0.72%
2018/12/27	3	21.90	2	21.50	21.50	1	687	0.15%
2018/12/26	0	0.00	2	22.10	21.10	-2	679	-0.29%
2018/12/25	4	22.04	0	0.00	21.80	4	670	0.60%
2018/12/18	0	20.20	7	20.00	20.00	-7	596	-1.17%
2018/12/17	0	20.95	0	0.00	20.95	0	588	0.00%
2018/12/13	0	0.00	1	22.15	21.75	-1	577	-0.17%
2018/12/12	0	21.25	0	0.00	21.25	0	552	0.00%
2018/12/11	0	20.30	0	0.00	20.45	0	540	0.00%
2018/12/10	7	21.50	0	0.00	20.45	7	536	1.30%
2018/12/07	2	19.55	0	0.00	21.10	2	496	0.40%
2018/12/06	3	20.83	0	0.00	19.45	3	466	0.64%
2018/12/05	4	21.58	4	22.70	21.40	0	454	0.00%
2018/12/04	0	0.00	9	21.46	21.50	-9	409	-2.20%
2018/11/22	0	0.00	7	18.54	18.00	-7	358	-1.95%
2018/11/15	3	17.20	0	0.00	17.10	3	366	0.82%
2018/11/13	0	0.00	4	16.53	16.65	-4	381	-1.05%
2018/11/12	4	17.85	0	0.00	17.70	4	376	1.06%
2018/11/09	0	0.00	8	18.68	18.15	-8	377	-2.12%
2018/11/08	15	18.23	0	0.00	18.50	15	354	4.23%
2018/10/25	2	15.50	0	0.00	15.55	2	336	0.59%
2018/10/17	0	0.00	1	16.90	16.90	-1	330	-0.30%
2018/10/16	0	0.00	13	16.45	16.50	-13	338	-3.84%
2018/10/12	0	0.00	24	16.64	16.45	-24	349	-6.86%
2018/10/11	291	17.30	0	0.00	17.30	291	391	74.25%	大買/鉅額交易
2018/09/28	2	20.70	2	20.65	20.65	0	416	0.00%
2018/09/21	10	20.30	5	20.29	20.20	5	538	0.93%
2018/09/18	0	0.00	3	21.10	20.60	-3	601	-0.50%
2018/09/14	0	0.00	3	21.00	21.10	-3	608	-0.49%
2018/09/12	7	19.81	0	0.00	20.00	7	630	1.11%
2018/09/11	5	19.50	0	0.00	19.95	5	654	0.76%
2018/09/10	100	20.60	0	0.00	20.25	100	664	15.05%
2018/08/20	0	0.00	5	20.70	20.60	-5	1,355	-0.37%
2018/08/17	0	0.00	9	22.53	22.20	-9	1,343	-0.67%
2018/08/16	100	22.26	0	0.00	22.25	100	1,342	7.45%
2018/08/15	0	0.00	1	23.10	22.55	-1	1,341	-0.07%
2018/08/14	105	22.72	0	0.00	23.30	105	1,345	7.80%	大買/鉅額交易
2018/08/13	22	23.13	0	0.00	22.70	22	1,351	1.63%
2018/08/10	2	24.20	1	24.70	24.20	1	1,342	0.07%
2018/08/09	3	24.67	0	0.00	24.60	3	1,343	0.22%
2018/08/07	13	24.75	10	24.63	24.55	3	1,342	0.22%
2018/08/06	0	0.00	26	25.45	25.15	-26	1,339	-1.94%
2018/08/03	8	25.61	0	0.00	25.50	8	1,340	0.60%
2018/08/02	1	25.90	0	0.00	25.60	1	1,344	0.07%
2018/08/01	0	0.00	1	25.85	25.70	-1	1,354	-0.07%
2018/07/31	1	25.55	0	0.00	25.70	1	1,358	0.07%
2018/07/30	30	25.50	2	25.68	25.45	28	1,363	2.05%
2018/07/27	1	25.90	0	0.00	25.80	1	1,365	0.07%
2018/07/26	0	0.00	1	25.85	25.80	-1	1,367	-0.07%
2018/07/25	3	25.77	1	26.10	25.75	2	1,366	0.15%
2018/07/23	21	25.59	0	0.00	25.60	21	1,382	1.52%
2018/07/20	4	26.80	2	27.13	26.55	2	1,380	0.14%
2018/07/19	1	26.65	3	26.65	26.65	-2	1,375	-0.15%
2018/07/18	47	27.96	88	27.60	26.40	-41	1,374	-2.98%
2018/07/17	1	26.10	0	0.00	26.25	1	1,327	0.08%
2018/07/13	0	0.00	2	26.15	25.85	-2	1,324	-0.15%
2018/07/12	0.7	25.95	0	0.00	25.70	0.7	1,321	0.05%
2018/07/10	20	25.50	0	0.00	25.65	20	1,339	1.49%
2018/07/09	1	26.20	0	0.00	26.00	1	1,332	0.08%
2018/07/06	1	25.35	1	25.40	26.20	0	1,334	0.00%
2018/07/05	10	25.85	0	0.00	25.60	10	1,355	0.74%
2018/07/04	10	26.60	0	0.00	26.45	10	1,347	0.74%
2018/07/03	9	26.66	0	0.00	26.25	9	1,343	0.67%
2018/07/02	5	27.64	16	29.48	27.50	-11	1,337	-0.82%
2018/06/29	7	27.61	4	27.76	28.20	3	1,264	0.24%
2018/06/28	2	25.85	0	0.00	25.65	2	1,221	0.16%
2018/06/27	6	26.08	0	0.00	25.70	6	1,234	0.49%
2018/06/26	5	26.00	0	0.00	25.75	5	1,261	0.40%
2018/06/25	2	26.50	0	0.00	26.50	2	1,316	0.15%
2018/06/22	1	26.80	1	26.75	26.75	0	1,383	0.00%
2018/06/21	11	26.83	0	0.00	26.45	11	1,377	0.80%
2018/06/20	0	0.00	15	27.76	26.80	-15	1,375	-1.09%
2018/06/19	1	28.10	2	28.10	28.10	-1	1,370	-0.07%
2018/06/12	3	31.83	24	31.22	30.60	-21	1,302	-1.61%
2018/06/08	2	30.98	2	30.68	30.70	0	1,223	0.00%
2018/06/07	0	0.00	11	30.12	29.45	-11	1,097	-1.00%
2018/06/06	13	30.12	2	30.30	30.10	11	1,089	1.01%
2018/06/05	17	30.06	1	30.80	29.50	16	1,049	1.52%
2018/06/04	138	30.59	150	29.78	30.60	-12	993	-1.21%	大買/大賣/
2018/06/01	2	27.28	2	27.75	28.05	0	854	0.00%
2018/05/30	1	26.05	0	0.00	25.80	1	799	0.13%
2018/05/29	3	26.90	6	27.16	26.85	-3	792	-0.38%
2018/05/28	2	26.90	5	25.20	27.05	-3	769	-0.39%
2018/05/23	5	24.85	0	0.00	24.25	5	752	0.66%
2018/05/17	0	0.00	1	23.70	24.35	-1	773	-0.13%
2018/05/11	0	0.00	10	23.89	23.95	-10	825	-1.21%
2018/05/09	0	0.00	1	24.65	24.50	-1	883	-0.11%
2018/05/04	1	24.40	0	0.00	24.40	1	961	0.10%
2018/04/27	0	0.00	3	23.93	23.70	-3	1,038	-0.29%
2018/04/26	1	26.00	0	0.00	24.40	1	1,029	0.10%
2018/04/25	7	26.20	0	0.00	26.05	7	1,025	0.68%
2018/04/24	0	0.00	6	26.45	26.40	-6	1,027	-0.58%
2018/04/19	5	27.05	0	0.00	27.00	5	1,036	0.48%
2018/04/17	3	27.23	0	0.00	26.75	3	1,084	0.28%
2018/04/11	1	28.60	2	28.90	29.10	-1	1,103	-0.09%
2018/04/03	1	28.00	2	28.10	28.00	-1	1,128	-0.09%
2018/04/02	0	0.00	11	28.56	28.35	-11	1,130	-0.97%
2018/03/31	1	29.75	0	0.00	29.35	1	1,132	0.09%
2018/03/30	0	0.00	5	29.60	29.25	-5	1,161	-0.43%
2018/03/28	12	30.67	1	30.80	30.80	11	1,362	0.81%
2018/03/27	5	30.00	14	30.15	30.55	-9	1,417	-0.64%
2018/03/26	0	0.00	2	27.80	27.80	-2	1,389	-0.14%
2018/03/23	5	28.10	0	0.00	27.70	5	1,478	0.34%
2018/03/22	5	29.00	1	29.30	28.95	4	1,480	0.27%
2018/03/21	0	0.00	10	29.61	29.05	-10	1,477	-0.68%
2018/03/16	1	29.30	0	0.00	29.35	1	1,559	0.06%
2018/03/09	0	0.00	11	30.30	29.80	-11	1,887	-0.58%
2018/03/07	0	0.00	2	28.75	28.70	-2	2,309	-0.09%
2018/03/06	1	28.70	0	0.00	28.70	1	2,586	0.04%
2018/02/27	5	30.00	0	0.00	29.70	5	2,961	0.17%
2018/02/22	3	30.00	0	0.00	29.60	3	2,953	0.10%
2018/02/09	134	29.00	0	0.00	28.85	134	2,928	4.58%	大買/鉅額交易
2018/02/07	1	31.00	0	0.00	30.70	1	2,908	0.03%
2018/02/06	121	31.01	4	31.55	30.65	117	2,903	4.03%	大買/鉅額交易
2018/02/05	11	33.86	0	0.00	33.95	11	2,875	0.38%
2018/02/01	3	36.48	1	37.00	36.05	2	2,876	0.07%
2018/01/31	1	35.70	1	35.85	36.60	0	2,849	0.00%
2018/01/30	16	35.77	13	36.10	35.35	3	2,811	0.11%
2018/01/29	4	35.31	4	35.66	35.70	0	2,777	0.00%
2018/01/26	2	35.45	0	0.00	35.15	2	2,757	0.07%
2018/01/25	0	0.00	29	34.79	35.05	-29	2,736	-1.06%
2018/01/24	3	34.20	4	33.43	34.10	-1	2,698	-0.04%
2018/01/23	3	33.00	3	32.75	32.90	0	2,689	0.00%
2018/01/22	29	32.89	3	33.05	32.70	26	2,691	0.97%
2018/01/19	3	33.10	4	33.30	33.05	-1	2,689	-0.04%
2018/01/18	3	33.25	3	34.00	33.25	0	2,687	0.00%
2018/01/17	3	33.55	3	33.90	33.45	0	2,684	0.00%
2018/01/16	1	34.00	5	34.25	33.75	-4	2,679	-0.15%
2018/01/11	1	32.45	0	0.00	33.65	1	2,656	0.04%
2018/01/10	5	33.00	2	33.35	32.65	3	2,618	0.11%
2018/01/08	3	34.25	3	35.00	34.35	0	2,614	0.00%
2018/01/05	3	35.10	3	35.25	34.90	0	2,605	0.00%
2018/01/04	2	35.25	0	0.00	35.10	2	2,596	0.08%
2018/01/03	1	34.20	0	0.00	34.15	1	2,574	0.04%
2018/01/02	0	0.00	0.1	34.80	34.80	-0.1	2,556	0.00%