華星光 (4979)-凱基-高雄券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
120.0
漲跌
▲5.0
漲幅
+4.35%
成交量
4,381張
產業
上櫃通信網路類股
373人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華星光 (4979)籌碼相關－凱基-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	117.50	10	119.00	120.00	-7	6,604	-0.11%
2024/04/26	7	115.00	1	117.50	115.00	6	6,617	0.09%
2024/04/25	9	116.83	8	116.13	114.00	1	6,690	0.01%
2024/04/24	1	114.99	0	0.00	115.00	1	6,937	0.01%
2024/04/22	1	111.00	0	0.00	111.00	1	7,104	0.01%
2024/04/19	0.3	115.06	0	113.00	118.00	0.3	7,153	0.00%
2024/04/18	4	119.25	2	119.50	122.00	2	7,281	0.03%
2024/04/17	1	118.00	4	117.25	118.50	-3	7,544	-0.04%
2024/04/16	25	108.22	0	0.00	108.00	25	7,667	0.33%
2024/04/15	3	119.84	1	125.00	119.50	2	7,601	0.03%
2024/04/12	0.1	127.55	1	127.00	126.50	-0.9	7,661	-0.01%
2024/04/11	4	129.75	2	129.75	126.50	2	7,811	0.03%
2024/04/10	0.1	131.50	1	131.00	131.00	-0.9	7,845	-0.01%
2024/04/09	1.1	123.19	0	0.00	123.00	1.1	7,839	0.01%
2024/04/08	1	125.98	0	0.00	123.50	1	7,997	0.01%
2024/04/03	1	130.00	1	130.00	127.00	0	8,132	0.00%
2024/04/02	0	0.00	2	127.00	130.50	-2	8,341	-0.02%
2024/04/01	0	0.00	2	128.50	129.00	-2	8,479	-0.02%
2024/03/29	1	123.50	2	123.25	124.00	-1	8,603	-0.01%
2024/03/28	1	122.01	1	122.00	122.00	0	8,650	0.00%
2024/03/27	7.1	122.71	11	122.00	120.50	-3.9	8,756	-0.04%
2024/03/26	9.2	132.28	133.8	132.79	130.00	-124.6	8,752	-1.42%	大賣/鉅額交易
2024/03/25	1.1	143.50	0	0.00	144.00	1.1	8,709	0.01%
2024/03/22	1.1	140.04	0	0.00	139.00	1.1	8,783	0.01%
2024/03/21	4	139.49	8	138.88	138.00	-4	8,806	-0.05%
2024/03/20	6.1	141.86	0	0.00	141.00	6.1	8,816	0.07%
2024/03/19	0	147.50	0	0.00	147.00	0	8,862	0.00%
2024/03/18	6	148.00	0	0.00	148.00	6	8,978	0.07%
2024/03/15	2	147.76	0	0.00	148.50	2	9,251	0.02%
2024/03/14	1.1	147.19	0	0.00	147.50	1.1	9,831	0.01%
2024/03/13	1.1	160.60	0	0.00	151.50	1.1	10,057	0.01%
2024/03/12	1	153.04	0	0.00	154.50	1	9,991	0.01%
2024/03/11	11	152.77	3	150.00	154.50	8	10,105	0.08%
2024/03/08	7.3	147.47	8	148.81	148.50	-0.7	10,127	-0.01%
2024/03/07	3.2	160.67	3	163.67	155.00	0.2	10,062	0.00%
2024/03/06	0	159.33	1	158.50	158.00	-1	10,002	-0.01%
2024/03/05	2.4	164.78	4	163.88	162.00	-1.6	10,160	-0.02%
2024/03/04	2	159.57	7.7	164.01	164.50	-5.7	10,361	-0.05%
2024/03/01	2.1	158.25	2	157.75	156.00	0.1	10,240	0.00%
2024/02/29	1	158.00	1.1	155.06	156.00	-0.1	10,254	0.00%
2024/02/27	10.7	164.94	5	157.80	157.00	5.7	10,264	0.06%
2024/02/26	5.3	169.08	4	169.63	169.00	1.3	10,059	0.01%
2024/02/23	7	165.37	6	167.33	165.00	1	9,991	0.01%
2024/02/22	7.1	164.26	5	163.00	162.50	2.1	10,087	0.02%
2024/02/21	9	169.05	17.3	168.11	164.50	-8.3	9,981	-0.08%
2024/02/20	15	162.30	15.1	161.64	161.00	-0.1	9,819	0.00%
2024/02/19	7	154.78	3	155.83	155.00	4	9,389	0.04%
2024/02/16	6	150.24	5	149.90	151.00	1	9,275	0.01%
2024/02/15	1.1	148.55	1	150.99	149.50	0	9,195	0.00%
2024/02/05	1	146.00	1	145.50	144.50	0	9,111	0.00%
2024/02/02	1	148.00	3	148.50	145.00	-2	9,144	-0.02%
2024/02/01	4	144.75	2	145.25	146.00	2	9,201	0.02%
2024/01/31	1.1	144.05	22	143.59	144.00	-21	9,189	-0.23%
2024/01/30	2.1	143.02	2	143.25	143.50	0.1	9,159	0.00%
2024/01/29	1	141.97	5	140.00	141.50	-4	9,156	-0.04%
2024/01/26	7	140.50	0	0.00	140.00	7	9,187	0.08%
2024/01/25	2.1	142.02	2	144.00	140.00	0.1	9,200	0.00%
2024/01/24	1	147.00	2	146.50	143.00	-1	9,279	-0.01%
2024/01/23	13	145.46	2	146.26	145.50	11	9,467	0.12%
2024/01/22	3.1	142.02	2	142.75	142.50	1	9,501	0.01%
2024/01/19	3	139.67	4	139.25	139.00	-1	9,717	-0.01%
2024/01/18	8	142.74	11	143.19	138.50	-3	9,821	-0.03%
2024/01/17	7	152.85	9	153.94	150.00	-2	9,799	-0.02%
2024/01/16	9	151.39	4	151.63	149.50	5	10,251	0.05%
2024/01/15	2	152.50	6	153.33	151.00	-4	10,264	-0.04%
2024/01/12	10	153.75	6	152.58	151.00	4	10,324	0.04%
2024/01/11	23	152.91	30.1	153.84	155.00	-7	10,410	-0.07%
2024/01/10	14	143.61	5.4	142.10	143.50	8.6	10,287	0.08%
2024/01/09	2	142.75	2	142.00	138.50	0	10,458	0.00%
2024/01/08	2	143.50	3	144.00	141.00	-1	10,711	-0.01%
2024/01/05	5	144.60	3.1	144.68	143.00	1.9	11,319	0.02%
2024/01/04	9	140.33	3	139.17	141.00	6	11,466	0.05%
2024/01/03	3.1	140.84	13	141.38	139.00	-9.9	11,586	-0.09%
2024/01/02	16	140.00	4	139.25	140.50	12	11,620	0.10%
2023/12/29	6	143.34	1	145.00	144.00	5	11,662	0.04%
2023/12/28	2.2	148.40	61.2	145.19	146.00	-59	11,708	-0.50%
2023/12/27	5	160.40	2	160.50	157.00	3	11,662	0.03%
2023/12/26	4.1	162.44	0	0.00	165.00	4.1	11,805	0.03%
2023/12/25	2.1	165.78	72	164.33	162.00	-69.9	11,891	-0.59%
2023/12/22	2	172.00	2	169.50	168.50	0	12,316	0.00%
2023/12/21	5	169.60	4.2	172.56	174.00	0.8	12,485	0.01%
2023/12/20	9	172.00	16	173.25	172.50	-7	12,573	-0.06%
2023/12/19	4	164.88	2	165.50	167.00	2	12,762	0.02%
2023/12/18	1.1	159.98	2	161.25	161.00	-0.9	13,028	-0.01%
2023/12/15	1	163.00	1	163.00	163.00	0	13,440	0.00%
2023/12/14	2	169.25	3	165.83	166.50	-1	14,011	-0.01%
2023/12/13	16.2	168.07	1	166.00	165.50	15.2	14,488	0.10%
2023/12/12	14.1	173.28	7	172.64	169.50	7.1	14,375	0.05%
2023/12/11	56.1	182.10	30.4	184.01	178.50	25.7	14,695	0.17%
2023/12/08	65.5	176.59	25.6	177.71	177.50	39.9	14,104	0.28%
2023/12/07	2	171.50	1	171.00	172.00	1	13,825	0.01%
2023/12/06	3	173.63	1	171.00	172.00	2	13,774	0.01%
2023/12/05	3.1	170.03	3	173.33	174.50	0.1	13,622	0.00%
2023/12/04	18	172.92	20	175.28	170.50	-2	13,532	-0.01%
2023/12/01	4.1	170.66	3	170.17	171.00	1.1	13,401	0.01%
2023/11/30	22.1	173.19	28	173.59	174.00	-5.9	13,284	-0.04%
2023/11/29	14	167.04	20	168.85	167.00	-6	13,092	-0.05%
2023/11/28	1	158.00	1	157.00	158.00	0	12,814	0.00%
2023/11/27	1	159.00	1	162.00	158.50	0	12,786	0.00%
2023/11/24	0	0.00	1	162.00	161.00	-1	12,997	-0.01%
2023/11/22	4.1	166.25	2	165.01	165.50	2	13,298	0.02%
2023/11/21	11	171.27	22	170.32	170.00	-11	13,415	-0.08%
2023/11/20	2	161.25	2	161.25	158.50	0	13,478	0.00%
2023/11/17	5	162.11	2	166.25	160.00	3	13,757	0.02%
2023/11/16	5	169.70	5	169.00	170.00	0	13,955	0.00%
2023/11/15	3	174.99	2	176.50	171.00	1	13,951	0.01%
2023/11/14	3	174.17	0	0.00	176.50	3	13,895	0.02%
2023/11/13	0	0.00	1	174.00	174.00	-1	13,897	-0.01%
2023/11/10	1	173.50	1	172.00	172.00	0	13,881	0.00%
2023/11/09	1	180.00	81	175.99	181.50	-80	13,838	-0.58%
2023/11/08	7	184.00	3	184.14	185.00	4	13,719	0.03%
2023/11/07	1	178.00	1	178.50	178.00	0	13,695	0.00%
2023/11/06	0	0.00	1	172.00	176.00	-1	13,672	-0.01%
2023/11/03	1	170.00	2	173.00	168.50	-1	13,643	-0.01%
2023/11/02	0	168.50	2	167.75	168.00	-2	13,617	-0.01%
2023/11/01	1	156.00	2	167.25	166.00	-1	13,635	-0.01%
2023/10/31	4	157.88	5	153.42	153.50	-1	13,517	-0.01%
2023/10/30	8	157.38	9.1	157.87	160.00	-1.1	13,589	-0.01%
2023/10/27	6	156.67	7	156.93	156.00	-1	13,992	-0.01%
2023/10/26	5.1	152.75	5	154.20	152.50	0.1	14,340	0.00%
2023/10/25	6.1	155.00	5	155.00	152.50	1.1	14,533	0.01%
2023/10/24	19	159.37	16	159.53	158.00	3	14,860	0.02%
2023/10/23	2	152.25	3.2	152.06	154.00	-1.2	14,338	-0.01%
2023/10/20	1	153.99	1	152.50	152.50	0	14,326	0.00%
2023/10/19	4	155.88	6	157.33	155.50	-2	14,217	-0.01%
2023/10/18	4	152.74	7	153.21	156.00	-3	13,995	-0.02%
2023/10/17	15	157.13	11	156.96	152.50	4	13,801	0.03%
2023/10/16	6	155.92	10	155.80	156.50	-4	13,476	-0.03%
2023/10/13	76.1	157.32	73.3	157.09	151.50	2.8	13,271	0.02%
2023/10/12	0	0.00	6	147.58	153.00	-6	12,622	-0.05%
2023/10/11	2.2	139.73	3	140.17	139.50	-0.9	12,368	-0.01%
2023/10/06	43	140.28	27	139.63	138.50	16	12,263	0.13%
2023/10/05	12	138.92	16	142.09	138.50	-4	12,195	-0.03%
2023/10/04	52	139.56	42	140.98	141.50	10	12,040	0.08%
2023/10/03	11.1	140.22	12	139.33	137.00	-0.9	12,275	-0.01%
2023/10/02	80	140.44	16	144.44	138.00	64	12,863	0.50%
2023/09/28	6	144.25	2	145.50	143.00	4	13,267	0.03%
2023/09/27	11	141.41	130	144.79	144.00	-119	13,517	-0.88%	大賣/鉅額交易
2023/09/26	21.1	133.56	10.1	136.36	134.50	11	13,603	0.08%
2023/09/25	106	130.95	6	130.25	133.00	100	13,526	0.74%	大買/
2023/09/22	4	132.37	4.1	130.40	133.00	0	13,849	0.00%
2023/09/21	3.1	125.03	3	125.50	125.50	0.1	14,184	0.00%
2023/09/20	6	128.50	6	129.92	131.00	0	14,044	0.00%
2023/09/19	23.2	136.78	265	128.65	128.00	-241.8	13,901	-1.74%	大賣/鉅額交易
2023/09/18	12.1	145.62	7	146.79	142.00	5.1	13,496	0.04%
2023/09/15	1.1	157.50	0	0.00	157.50	1.1	13,461	0.01%
2023/09/14	2.1	175.80	5	177.21	175.00	-3	13,913	-0.02%
2023/09/13	0	0.00	7.1	171.50	175.00	-7.1	13,586	-0.05%
2023/09/12	0.1	164.94	0.2	162.33	162.50	-0.1	14,108	0.00%
2023/09/11	0.1	168.00	2	163.00	162.50	-1.9	14,403	-0.01%
2023/09/08	0	0.00	3	168.00	168.00	-3	14,773	-0.02%
2023/09/05	0	0.00	1	167.00	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	1.1	166.68	168.00	-1.1	16,634	-0.01%
2023/08/31	0	0.00	1	160.00	156.50	-1	17,584	-0.01%
2023/08/30	7	158.21	6	158.50	157.00	1	18,058	0.01%
2023/08/29	1	157.48	3	160.17	160.00	-2	18,805	-0.01%
2023/08/28	7	150.57	1	148.00	150.00	6	19,221	0.03%
2023/08/25	16	159.79	4	165.63	157.00	12	19,358	0.06%
2023/08/24	164.1	177.96	4.1	172.15	174.00	160.1	19,910	0.80%	大買/鉅額交易
2023/08/23	6	165.42	8.1	170.11	166.00	-2.1	20,112	-0.01%
2023/08/22	104	172.65	0	0.00	160.00	104	20,234	0.51%	大買/鉅額交易
2023/08/21	0	159.50	0	0.00	167.00	0	19,873	0.00%
2023/08/18	0.1	167.00	0.1	167.00	159.00	0	19,897	0.00%
2023/08/16	0	0.00	0	165.50	167.00	0	20,088	0.00%
2023/08/15	0	0.00	1.1	158.10	158.50	-1.1	20,242	-0.01%
2023/08/14	0	0.00	2	143.75	146.50	-2	20,277	-0.01%
2023/08/08	0	154.00	0	0.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	1	153.00	151.00	-1	20,689	0.00%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	9.1	171.19	161	155.70	155.00	-152	21,105	-0.72%	大賣/鉅額交易
2023/08/01	24.1	176.74	129.1	182.25	172.00	-105	20,906	-0.50%	大賣/鉅額交易
2023/07/31	266.2	205.85	10	202.50	179.00	256.2	20,525	1.25%	大買/鉅額交易
2023/07/28	167	185.78	36.3	193.95	198.50	130.7	20,047	0.65%	大買/鉅額交易
2023/07/27	12	179.90	14	183.55	180.50	-2	19,880	-0.01%
2023/07/26	1	181.50	0	185.00	179.00	1	19,433	0.01%
2023/07/25	4.1	184.79	2.1	178.33	177.00	2	19,656	0.01%
2023/07/24	2	184.75	3	185.48	187.00	-1	19,780	-0.01%
2023/07/21	1	177.47	4.1	176.21	177.50	-3.1	19,954	-0.02%
2023/07/20	0	0.00	3	166.07	169.50	-3	20,169	-0.02%
2023/07/19	2	151.01	1	155.00	154.50	1	20,258	0.01%
2023/07/18	6.4	160.53	2	160.70	151.50	4.4	20,636	0.02%
2023/07/17	4.1	168.62	4	170.63	168.00	0.1	20,891	0.00%
2023/07/14	3	168.85	3	165.00	171.00	0	21,644	0.00%
2023/07/13	4	158.00	1.7	157.20	155.50	2.4	21,909	0.01%
2023/07/12	1	141.00	2.1	144.86	149.00	-1.1	21,976	0.00%
2023/07/11	2	139.00	104	140.88	140.00	-102	22,120	-0.46%	大賣/鉅額交易
2023/07/10	117	148.38	34	143.29	135.50	83	22,570	0.37%	大買/
2023/07/07	59	134.48	49	136.86	139.50	10	22,534	0.04%
2023/07/06	37	129.97	37	127.85	127.00	0	22,047	0.00%
2023/07/05	45.3	126.11	64	126.89	125.50	-18.8	21,434	-0.09%
2023/07/04	98	121.10	79	124.79	125.50	19	21,112	0.09%
2023/07/03	2	110.25	4.2	109.02	114.50	-2.2	20,806	-0.01%
2023/06/30	112.2	101.47	108	100.53	104.50	4.2	20,712	0.02%	大買/大賣/
2023/06/29	23	98.32	19	98.48	98.70	4	20,341	0.02%
2023/06/28	6	96.43	5	93.01	97.90	1	19,893	0.00%
2023/06/27	7	88.07	7	88.94	89.00	0	20,094	0.00%
2023/06/26	11	88.82	7	89.64	90.10	4	19,866	0.02%
2023/06/21	14.1	89.72	13	90.48	92.20	1.1	19,708	0.01%
2023/06/20	16	87.89	15	88.10	88.60	1	19,208	0.01%
2023/06/19	18	89.79	44	89.70	90.70	-26	18,768	-0.14%
2023/06/16	52.1	88.77	27.1	88.16	92.10	25	18,565	0.13%
2023/06/15	7	84.56	6	85.23	84.80	1	18,196	0.01%
2023/06/14	20	83.42	23	81.97	84.30	-3	18,049	-0.02%
2023/06/13	6.4	80.27	8	80.28	79.40	-1.6	17,765	-0.01%
2023/06/12	13	76.86	12	76.28	76.50	1	17,286	0.01%
2023/06/09	28.3	74.90	27	74.79	76.40	1.3	16,832	0.01%
2023/06/08	2	69.20	8	69.39	69.50	-6	16,464	-0.04%
2023/06/07	7	68.50	9	69.40	70.40	-2	16,277	-0.01%
2023/06/06	3	64.20	3	63.97	65.50	0	15,799	0.00%
2023/06/05	11.2	65.97	9.1	66.22	65.00	2.1	15,654	0.01%
2023/06/02	24	64.19	52	64.13	64.00	-28	15,416	-0.18%
2023/06/01	45	61.92	32	61.42	63.30	13	14,530	0.09%
2023/05/31	15	58.65	8	58.51	57.60	7	13,933	0.05%
2023/05/30	16	58.18	30	57.98	57.40	-14	13,599	-0.10%
2023/05/29	47	55.54	100	54.61	56.50	-53	12,844	-0.41%
2023/05/26	79.2	51.37	37	50.90	51.40	42.2	12,316	0.34%
2023/05/25	0	0.00	0	47.15	47.05	0	12,146	0.00%
2023/05/23	1	48.00	0	0.00	47.65	1	12,804	0.01%
2023/05/22	1	45.95	2	46.68	46.40	-1	13,170	-0.01%
2023/05/19	16	47.05	4	47.24	46.70	12	13,280	0.09%
2023/05/18	8	45.04	10	45.13	45.20	-2	13,342	-0.01%
2023/05/17	2	44.88	3	44.85	44.85	-1	13,401	-0.01%
2023/05/16	1	44.05	1	43.90	43.90	0	13,521	0.00%
2023/05/15	1	43.60	10	44.00	43.45	-9	13,738	-0.07%
2023/05/12	12	44.87	0	0.00	44.70	12	14,432	0.08%
2023/05/11	6	45.22	0	0.00	45.10	6	14,491	0.04%
2023/05/10	2	47.95	1	47.70	47.50	1	14,739	0.01%
2023/05/09	2	50.95	2	51.95	50.10	0	14,593	0.00%
2023/05/08	0	0.00	3	51.97	52.30	-3	14,584	-0.02%
2023/05/05	6	51.35	7	51.89	51.10	-1	14,625	-0.01%
2023/05/04	2	52.85	0	0.00	52.70	2	14,834	0.01%
2023/05/03	3	52.50	8	52.61	52.70	-5	14,940	-0.03%
2023/05/02	2	52.00	3	51.77	52.00	-1	15,255	-0.01%
2023/04/28	47	51.40	51	50.92	50.80	-4	15,519	-0.03%
2023/04/27	48	49.14	42	48.86	49.30	6	15,715	0.04%
2023/04/26	8	48.37	8	48.41	49.10	0	15,602	0.00%
2023/04/25	8	48.59	6	47.67	47.55	2	15,561	0.01%
2023/04/24	2	51.45	1	51.60	50.80	1	15,651	0.01%
2023/04/21	10	54.04	10	53.15	51.00	0	16,233	0.00%
2023/04/20	9	59.17	13	57.34	56.10	-4	15,952	-0.03%
2023/04/19	37	62.17	51	61.14	60.00	-14	15,709	-0.09%
2023/04/18	18	57.71	12	57.60	59.20	6	14,989	0.04%
2023/04/17	9	53.82	1	54.20	53.90	8	14,833	0.05%
2023/04/14	0	0.00	0	52.70	52.70	0	14,809	0.00%
2023/04/13	29	53.74	12	54.88	53.10	17	14,713	0.12%
2023/04/12	1	52.50	3	54.07	52.50	-2	14,240	-0.01%
2023/04/11	3	52.10	5	52.60	52.20	-2	13,914	-0.01%
2023/04/10	2	50.30	3	51.23	51.40	-1	13,711	-0.01%
2023/04/07	7	51.03	4	51.03	50.80	3	13,678	0.02%
2023/04/06	2	52.60	11	52.58	51.90	-9	13,603	-0.07%
2023/03/31	8	51.54	11	51.65	51.50	-3	13,485	-0.02%
2023/03/30	5	50.92	18	51.44	50.70	-13	13,582	-0.10%
2023/03/29	26	50.59	9	50.39	51.10	17	13,391	0.13%
2023/03/28	14	50.05	12.1	50.14	48.50	1.9	13,112	0.01%
2023/03/27	0	0.00	6	48.43	48.05	-6	12,701	-0.05%
2023/03/24	6	47.40	1.1	46.14	47.50	5	12,630	0.04%
2023/03/22	2	46.35	1	46.20	46.35	1	12,608	0.01%
2023/03/21	2	45.85	1	45.60	45.45	1	12,623	0.01%
2023/03/20	0	0.00	11	45.60	45.80	-11	12,591	-0.09%
2023/03/17	23	43.31	18.1	43.28	43.10	5	12,405	0.04%
2023/03/16	7	45.09	2.5	45.60	44.15	4.5	12,317	0.04%
2023/03/15	2	47.95	1	46.55	46.55	1	12,378	0.01%
2023/03/14	3.2	47.08	0	0.00	47.00	3.2	12,440	0.03%
2023/03/13	6.1	47.01	3	47.34	47.10	3.1	12,889	0.02%
2023/03/10	5	48.61	0.8	49.20	48.20	4.2	14,009	0.03%
2023/03/09	1	50.50	4	50.70	50.60	-3	14,839	-0.02%
2023/03/08	0	0.00	4.2	51.86	51.80	-4.2	15,272	-0.03%
2023/03/07	6.3	50.58	9	51.00	50.90	-2.7	15,925	-0.02%
2023/03/06	1	48.50	5	49.46	49.10	-4	15,791	-0.03%
2023/03/03	1	48.90	1	48.70	48.25	0	15,673	0.00%
2023/03/02	0	0.00	2	48.18	48.20	-2	15,631	-0.01%
2023/03/01	3	47.45	10	47.84	47.35	-7	15,591	-0.04%
2023/02/24	5	48.41	2	47.98	47.60	3	15,639	0.02%
2023/02/23	5	47.72	9	47.48	48.00	-4	15,656	-0.03%
2023/02/22	5.1	48.95	0	0.00	48.70	5.1	15,445	0.03%
2023/02/21	13	55.15	9	54.63	54.10	4	15,113	0.03%
2023/02/20	19	54.92	31	54.69	55.00	-12	14,783	-0.08%
2023/02/17	14	52.11	5	51.74	51.30	9	14,276	0.06%
2023/02/16	2	51.15	49	51.31	52.20	-47	14,087	-0.33%
2023/02/15	3	50.33	3	50.60	50.40	0	13,916	0.00%
2023/02/14	6	50.13	4	50.70	49.70	2	13,857	0.01%
2023/02/13	9	50.88	2	51.25	50.70	7	13,710	0.05%
2023/02/10	29	52.62	49	51.89	51.50	-20	13,452	-0.15%
2023/02/09	24	49.35	15	49.78	50.70	9	12,702	0.07%
2023/02/08	56	51.62	43	51.55	49.10	13	12,586	0.10%
2023/02/07	12	49.11	4	49.41	49.40	8	12,211	0.07%
2023/02/06	3	48.45	6	49.06	48.55	-3	12,110	-0.02%
2023/02/03	4	48.54	3	48.70	47.65	1	11,964	0.01%
2023/02/02	11	50.31	10	49.76	49.60	1	11,797	0.01%
2023/02/01	2	48.30	6	48.87	48.40	-4	11,384	-0.04%
2023/01/31	14	48.60	19	48.68	49.40	-5	11,123	-0.04%
2023/01/30	19	47.67	34	47.62	48.85	-15	10,565	-0.14%
2023/01/17	61	45.04	66	44.87	44.45	-5	10,143	-0.05%
2023/01/16	2	42.13	3	42.13	42.10	-1	9,662	-0.01%
2023/01/13	4	42.11	5	41.86	42.00	-1	9,590	-0.01%
2023/01/12	11	42.02	12	42.18	42.50	-1	9,425	-0.01%
2023/01/11	27	43.47	8	43.24	42.30	19	9,065	0.21%
2023/01/10	2	43.20	8	44.64	44.85	-6	8,348	-0.07%
2023/01/09	5	40.70	14	40.27	40.80	-9	8,206	-0.11%
2023/01/06	3	39.58	2	39.58	39.50	1	8,114	0.01%
2023/01/05	15	40.22	1	39.50	39.60	14	8,046	0.17%
2023/01/04	3	41.67	4	42.01	41.65	-1	7,904	-0.01%
2023/01/03	3	41.20	1	40.85	41.60	2	7,805	0.03%
2022/12/29	0	0.00	0	40.00	39.95	0	7,708	0.00%
2022/12/28	11	40.81	2	40.58	40.70	9	7,677	0.12%
2022/12/27	5	42.13	2	42.25	41.80	3	7,597	0.04%
2022/12/26	1	41.90	2	42.70	42.25	-1	7,521	-0.01%
2022/12/23	0	42.10	2	42.15	41.60	-2	7,400	-0.03%
2022/12/22	57	43.18	0	0.00	43.10	57	7,244	0.79%
2022/12/21	0	0.00	4	46.80	47.85	-4	7,004	-0.06%
2022/12/20	4	47.68	1	47.40	46.80	3	6,985	0.04%
2022/12/19	1	50.10	1	48.30	49.50	0	7,022	0.00%
2022/12/16	2	52.10	1	51.70	51.00	1	7,104	0.01%
2022/12/14	1	54.70	1	54.60	54.70	0	7,095	0.00%
2022/12/13	0	0.00	1	52.80	51.70	-1	7,041	-0.01%
2022/12/08	0	0.00	2	49.93	50.50	-2	7,085	-0.03%
2022/12/07	3	49.37	1	48.80	49.20	2	7,066	0.03%
2022/12/06	1	52.10	6	51.50	52.80	-5	6,959	-0.07%
2022/12/05	16	52.59	18	52.78	53.00	-2	6,922	-0.03%
2022/12/02	112	52.20	131	51.75	51.20	-19	6,501	-0.29%	大買/大賣/
2022/12/01	88	48.46	76	49.28	51.30	12	5,283	0.23%
2022/11/30	34	44.89	38	46.36	46.65	-4	4,347	-0.09%
2022/11/29	45	40.11	72	40.39	42.45	-27	3,858	-0.70%
2022/11/28	25	38.40	9	38.06	38.60	16	3,050	0.52%
2022/11/25	0	0.00	3	35.50	35.10	-3	2,937	-0.10%
2022/11/24	3	35.60	4	36.05	35.60	-1	2,940	-0.03%
2022/11/23	0	0.00	4	35.85	36.25	-4	2,940	-0.14%
2022/11/22	12	36.47	12	37.21	36.00	0	2,943	0.00%
2022/11/21	0	0.00	1	36.85	36.80	-1	2,890	-0.03%
2022/11/18	10	35.80	1	34.35	35.95	9	2,836	0.32%
2022/11/17	5	33.94	4	34.45	34.35	1	2,771	0.04%
2022/11/15	0	0.00	0.1	33.38	33.25	-0.1	2,760	0.00%
2022/11/11	2	36.25	4	35.66	33.90	-2	2,893	-0.07%
2022/11/10	1	34.65	4	34.91	34.30	-3	2,877	-0.10%
2022/11/03	0	0.00	1	32.20	32.15	-1	3,096	-0.03%
2022/11/02	2	31.43	2	30.83	31.60	0	3,204	0.00%
2022/10/26	0	28.65	0	29.80	29.25	0	3,447	0.00%
2022/10/25	0	0.00	1.2	29.93	29.40	-1.2	3,460	-0.03%
2022/10/24	0	0.00	2.2	30.52	30.45	-2.2	3,513	-0.06%
2022/10/21	2	30.05	0	0.00	29.30	2	3,527	0.06%
2022/10/19	1	32.35	0	0.00	31.50	1	3,641	0.03%
2022/10/18	0	0.00	2	32.60	32.35	-2	3,721	-0.05%
2022/10/14	2.1	31.70	1	32.70	31.45	1.1	3,761	0.03%
2022/10/13	2	31.23	0	0.00	30.35	2	3,764	0.05%
2022/10/12	1	33.05	0	0.00	33.20	1	3,764	0.03%
2022/10/11	2	34.00	0	0.00	33.00	2	3,802	0.05%
2022/10/07	0	0.00	1	35.90	36.00	-1	3,851	-0.03%
2022/10/06	1	36.15	1	35.50	36.20	0	3,962	0.00%
2022/10/05	0	0.00	2	35.75	36.00	-2	4,061	-0.05%
2022/10/03	3	33.67	0	0.00	33.25	3	4,175	0.07%
2022/09/29	0.1	33.65	0	0.00	33.55	0.1	4,352	0.00%
2022/09/27	3	35.45	1	35.75	37.25	2	4,521	0.04%
2022/09/26	3	36.38	0.2	35.73	35.90	2.9	4,622	0.06%
2022/09/23	10	38.64	2	37.53	37.55	8	4,669	0.17%
2022/09/22	0	0.00	4	39.85	40.20	-4	4,665	-0.09%
2022/09/20	0	0.00	1.5	38.43	38.80	-1.5	4,621	-0.03%
2022/09/19	1	37.10	0	0.00	37.00	1	4,579	0.02%
2022/09/16	0	0.00	1	39.10	38.55	-1	4,541	-0.02%
2022/09/15	5.3	39.70	17	39.61	39.90	-11.8	4,487	-0.26%
2022/09/14	1	38.70	5	38.55	38.70	-4	4,368	-0.09%
2022/09/13	3.1	38.47	1	38.35	38.25	2.1	4,320	0.05%
2022/09/12	3.1	38.14	1	37.10	39.00	2.1	4,261	0.05%
2022/09/08	0	0.00	9	35.96	36.45	-9	4,179	-0.22%
2022/09/07	4	33.90	2	33.95	34.10	2	4,083	0.05%
2022/09/06	0	0.00	1	34.15	33.65	-1	4,059	-0.02%
2022/09/05	4	36.34	3	38.90	34.60	1	4,000	0.02%
2022/09/02	3	37.82	0	0.00	37.90	3	3,869	0.08%
2022/09/01	2.5	37.82	1	38.15	37.65	1.5	3,844	0.04%
2022/08/31	11	39.24	0	0.00	39.00	11	3,813	0.29%
2022/08/30	0	0.00	1	39.00	38.80	-1	3,784	-0.03%
2022/08/29	2	38.23	0	0.00	38.00	2	3,757	0.05%
2022/08/26	3	39.40	0	0.00	39.35	3	3,727	0.08%
2022/08/25	0	0.00	3	40.63	41.15	-3	3,665	-0.08%
2022/08/24	2	38.53	1	38.70	38.60	1	3,583	0.03%
2022/08/23	1	38.35	0	0.00	38.85	1	3,557	0.03%
2022/08/22	3	39.40	0	0.00	39.05	3	3,516	0.09%
2022/08/19	1	37.50	8	38.67	39.90	-7	3,461	-0.20%
2022/08/18	2	36.80	1	38.00	37.65	1	3,335	0.03%
2022/08/17	4	37.48	0	0.00	37.55	4	3,289	0.12%
2022/08/15	0	0.00	1	37.40	38.00	-1	3,211	-0.03%
2022/08/12	0	0.00	1	36.70	36.05	-1	3,136	-0.03%
2022/08/11	1	36.00	3	36.72	36.05	-2	3,052	-0.07%
2022/08/10	2	35.40	1	35.90	35.00	1	2,947	0.03%
2022/08/09	13	34.14	6	34.16	35.05	7	2,803	0.25%
2022/08/08	5	32.02	2	32.10	33.70	3	2,654	0.11%
2022/08/05	0	0.00	2	30.45	30.65	-2	2,488	-0.08%
2022/08/03	1	27.65	1	26.55	26.60	0	2,392	0.00%
2022/07/29	2	29.88	0	0.00	30.05	2	2,279	0.09%
2022/07/28	2	29.28	0	0.00	28.50	2	2,211	0.09%
2022/07/27	1	28.05	1	29.25	29.15	0	2,179	0.00%
2022/07/25	0	0.00	2	30.00	30.40	-2	2,028	-0.10%
2022/07/22	0	0.00	1	28.15	27.65	-1	1,935	-0.05%
2022/07/21	1	26.95	2	27.65	28.10	-1	1,903	-0.05%
2022/07/18	1	26.75	3	27.25	28.00	-2	1,802	-0.11%
2022/07/15	2	26.35	40	26.56	26.25	-38	1,754	-2.17%
2022/07/14	7	27.14	5	27.54	28.15	2	1,684	0.12%
2022/07/13	5	28.00	42	28.98	29.50	-37	1,568	-2.36%
2022/07/12	42	28.40	5	28.18	29.00	37	1,442	2.56%
2022/07/11	2	26.40	8	26.78	27.00	-6	1,328	-0.45%
2022/07/08	8	26.80	9	27.62	27.00	-1	1,262	-0.08%
2022/07/07	1	24.85	5	25.27	25.85	-4	1,126	-0.36%
2022/07/06	9	24.64	3	24.37	23.50	6	1,055	0.57%
2022/07/05	8	25.70	4	25.96	25.85	4	972	0.41%
2022/07/04	0	0.00	1	23.45	25.85	-1	808	-0.12%
2022/07/01	2	22.80	2	23.35	23.50	0	680	0.00%
2022/06/30	1	21.60	8	22.65	22.60	-7	560	-1.25%
2022/06/29	0	0.00	2	20.28	20.60	-2	431	-0.46%
2022/06/22	0	0.00	5	17.80	17.50	-5	389	-1.28%
2022/06/20	1	18.05	0	0.00	17.55	1	388	0.26%
2022/06/16	0	0.00	50	19.64	19.05	-50	383	-13.04%
2022/06/15	0	0.00	50	19.54	19.65	-50	378	-13.21%
2022/06/10	0	0.00	1	19.95	19.70	-1	374	-0.27%
2022/05/30	0	0.00	0	19.00	19.10	0	363	0.00%
2022/05/26	6	18.87	0	0.00	18.70	6	362	1.66%
2022/05/23	5	20.15	1.2	20.36	19.95	3.8	353	1.08%
2022/05/19	10	18.98	0	0.00	19.10	10	317	3.15%
2022/05/16	25	19.10	6.1	19.29	19.05	18.9	308	6.12%
2022/05/12	60	19.26	0	0.00	18.55	60	296	20.26%
2022/05/06	5	18.30	2	18.45	19.00	3	277	1.08%
2022/04/26	0	0.00	1	18.70	18.60	-1	275	-0.36%
2022/04/21	5	19.00	10	19.28	19.40	-5	260	-1.92%
2022/04/20	2	19.03	0	0.00	18.70	2	238	0.84%
2022/04/19	1	18.70	0	0.00	18.80	1	227	0.44%
2022/04/13	0	0.00	5	18.20	18.20	-5	221	-2.25%
2022/03/30	1	18.40	0	0.00	18.45	1	399	0.25%
2022/03/14	0	0.00	0	17.80	17.85	0	492	-0.01%
2022/03/07	0	0.00	1	17.35	17.30	-1	494	-0.20%
2022/03/04	0	17.80	0	0.00	17.80	0	496	0.00%
2022/02/18	0	0.00	0	18.30	18.05	0	697	0.00%
2022/02/16	0	18.30	1	18.35	18.25	-1	755	-0.13%
2022/02/09	0	18.55	5	18.75	18.65	-5	767	-0.65%
2022/02/07	0	17.90	0	0.00	17.90	0	768	0.00%
2022/01/25	1	17.05	0	0.00	17.00	1	768	0.13%
2022/01/06	0	0.00	4	19.13	18.95	-4	778	-0.51%
2022/01/04	10	20.08	0	0.00	19.90	10	755	1.32%
2021/12/30	1	20.05	0	0.00	20.10	1	710	0.14%
2021/12/29	0	19.75	0	0.00	19.85	0	691	0.00%
2021/12/28	0	0.00	7	19.59	19.85	-7	664	-1.05%
2021/12/14	0	0.00	2	18.35	18.10	-2	614	-0.33%
2021/12/13	6	18.58	2	18.60	18.50	4	616	0.65%
2021/12/10	4	18.95	0	0.00	18.70	4	614	0.65%
2021/11/24	0	19.10	0	0.00	19.10	0	511	0.00%
2021/11/17	0	0.00	3	21.00	19.95	-3	408	-0.73%
2021/11/16	3	19.55	1	19.55	19.60	2	318	0.63%
2021/11/11	0	0.00	4	17.60	17.65	-4	261	-1.53%
2021/10/27	0	0.00	2	17.65	17.70	-2	363	-0.55%
2021/10/21	2	16.85	0	0.00	16.85	2	402	0.50%
2021/10/19	0	0.00	1	16.45	16.50	-1	498	-0.20%
2021/09/06	1	18.00	0	0.00	17.75	1	774	0.13%
2021/09/03	0	0.00	1	18.10	18.35	-1	774	-0.13%
2021/09/02	0	0.00	1	18.20	18.15	-1	763	-0.13%
2021/08/18	0	0.00	0	17.60	18.40	0	920	0.00%
2021/08/11	0	0.00	2	18.45	17.90	-2	955	-0.21%
2021/07/27	0	0.00	1	21.10	20.30	-1	1,021	-0.10%
2021/07/26	2	20.35	0	0.00	21.05	2	1,021	0.20%
2021/07/23	0	0.00	3	20.25	20.35	-3	974	-0.31%
2021/07/16	3	19.93	6	19.80	19.55	-3	1,156	-0.26%
2021/07/14	2	19.00	2	19.85	19.50	0	1,241	0.00%
2021/07/13	4	19.30	4	19.95	19.40	0	1,227	0.00%
2021/07/08	0	19.20	0	0.00	19.10	0	1,271	0.00%
2021/07/07	4	19.10	3	19.50	19.00	1	1,293	0.08%
2021/07/05	0	0.00	2	19.65	19.45	-2	1,418	-0.14%
2021/07/01	0	0.00	3	19.00	18.85	-3	1,437	-0.21%
2021/06/29	4	19.10	0	0.00	18.75	4	1,577	0.25%
2021/06/22	2	19.05	0	0.00	19.00	2	1,605	0.12%
2021/06/03	0	0.00	1	19.55	19.30	-1	1,800	-0.06%
2021/06/02	41	20.25	20	19.85	20.00	21	1,790	1.17%
2021/06/01	0	0.00	23	20.00	20.05	-23	1,687	-1.36%
2021/05/31	0	19.60	0	0.00	19.45	0	1,675	0.00%
2021/05/17	0	0.00	6	15.90	15.60	-6	1,738	-0.35%
2021/05/13	1	16.75	0	0.00	17.40	1	1,710	0.06%
2021/05/12	1	17.25	0	0.00	17.30	1	1,686	0.06%
2021/05/07	2	20.40	2	21.10	21.40	0	1,642	0.00%
2021/04/27	2	23.00	2	23.95	24.20	0	1,594	0.00%
2021/04/22	0	0.00	2	23.75	22.95	-2	1,422	-0.14%
2021/04/21	1	23.50	0	0.00	24.25	1	1,399	0.07%
2021/04/20	0	0.00	2	24.20	24.25	-2	1,312	-0.15%
2021/04/19	3	24.25	0	0.00	24.00	3	1,310	0.23%
2021/04/15	0	0.00	1	25.70	25.70	-1	1,276	-0.08%
2021/04/13	1	25.60	80	25.43	25.90	-79	1,261	-6.26%
2021/04/12	1	25.80	2	26.30	26.05	-1	1,247	-0.08%
2021/04/09	37	25.71	0	0.00	25.95	37	1,216	3.04%
2021/04/08	35	25.45	0	0.00	25.50	35	1,149	3.05%
2021/04/07	1	25.20	0	0.00	25.20	1	1,139	0.09%
2021/04/06	10	25.20	0	0.00	25.25	10	1,131	0.88%
2021/04/01	20	25.40	0	0.00	25.25	20	1,108	1.80%
2021/03/18	10	24.25	0	0.00	24.25	10	971	1.03%
2021/03/12	0	23.75	0	0.00	24.00	0	1,021	0.00%
2021/03/11	1	23.45	2	24.10	23.75	-1	1,011	-0.10%
2021/03/10	4	24.03	4	24.38	24.50	0	996	0.00%
2021/03/09	0	22.25	0	0.00	22.30	0	1,143	0.00%
2021/03/08	0	22.10	0	0.00	22.25	0	1,162	0.00%
2021/03/05	1	22.55	0	0.00	22.55	1	1,175	0.09%
2021/03/02	0	23.40	0	0.00	23.10	0	1,222	0.00%
2021/02/26	1	23.45	0	0.00	23.40	1	1,242	0.08%
2021/02/18	2	23.60	1	23.50	24.10	1	1,397	0.07%
2021/02/02	0	22.90	0	0.00	22.30	0	1,436	0.00%
2021/02/01	0	22.20	0	0.00	22.20	0	1,527	0.00%
2021/01/22	1	22.20	0	0.00	22.70	1	1,632	0.06%
2021/01/20	1	22.35	0	0.00	22.35	1	1,622	0.06%
2021/01/19	0	0.00	1	24.10	24.00	-1	1,611	-0.06%
2021/01/18	1	23.60	0	0.00	23.75	1	1,611	0.06%
2021/01/05	4	27.00	0	0.00	27.05	4	1,647	0.24%
2021/01/04	0	0.00	1	27.05	27.00	-1	1,680	-0.06%
2020/12/31	11	26.89	1	26.95	26.95	10	1,715	0.58%
2020/12/29	1	26.60	0	0.00	26.25	1	1,706	0.06%
2020/12/18	1	27.40	1	27.40	27.25	0	1,842	0.00%
2020/12/11	1	25.90	1	26.70	26.30	0	1,985	0.00%
2020/12/10	1	27.50	0	0.00	27.10	1	2,064	0.05%
2020/12/07	0	0.00	10	28.75	28.15	-10	2,292	-0.44%
2020/12/04	1	28.90	0	0.00	28.75	1	2,314	0.04%
2020/12/03	21	30.40	12	29.52	29.30	9	2,294	0.39%
2020/12/02	1	28.50	0	0.00	28.35	1	2,111	0.05%
2020/12/01	1	27.60	0	0.00	27.70	1	2,160	0.05%
2020/11/24	0	0.00	1	28.45	28.15	-1	2,414	-0.04%
2020/11/23	1	28.50	0	0.00	28.50	1	2,420	0.04%
2020/11/10	0	0.00	1	26.55	26.20	-1	2,921	-0.03%
2020/11/09	0	0.00	3	27.30	27.10	-3	3,255	-0.09%
2020/11/06	5	26.99	3	27.08	26.35	2	3,287	0.06%
2020/11/03	0	0.00	1	25.60	25.40	-1	3,260	-0.03%
2020/11/02	0	0.00	1	24.90	25.00	-1	3,299	-0.03%
2020/10/27	3	25.98	0	0.00	26.05	3	3,465	0.09%
2020/10/22	1	26.85	0	0.00	26.70	1	3,745	0.03%
2020/10/16	4	25.95	4	25.80	25.55	0	4,499	0.00%
2020/10/12	0	0.00	15	25.82	26.15	-15	4,650	-0.32%
2020/10/08	1	27.70	0	0.00	27.30	1	4,665	0.02%
2020/10/06	15	27.50	0	0.00	27.40	15	4,740	0.32%
2020/09/30	1	26.75	0	0.00	26.80	1	4,936	0.02%
2020/09/28	1	26.65	0	0.00	26.90	1	5,716	0.02%
2020/09/22	0	0.00	1	28.35	28.25	-1	6,990	-0.01%
2020/09/21	7	29.39	55	29.53	29.10	-48	7,095	-0.68%
2020/09/18	20	30.35	0	0.00	29.80	20	7,109	0.28%
2020/09/17	21	30.46	0	0.00	29.95	21	7,144	0.29%
2020/09/16	47	30.58	40	29.85	29.90	7	7,134	0.10%
2020/09/15	20	31.43	76	30.72	30.65	-56	7,208	-0.78%
2020/09/14	9	31.51	20	31.58	30.70	-11	7,299	-0.15%
2020/09/11	0	0.00	3	30.30	30.25	-3	7,170	-0.04%
2020/09/10	0	0.00	2	30.63	29.80	-2	7,122	-0.03%
2020/09/09	0	0.00	16	29.73	29.30	-16	7,078	-0.23%
2020/09/08	59	28.96	50	28.55	28.80	9	7,074	0.13%
2020/09/07	4	29.64	25	29.67	28.85	-21	7,080	-0.30%
2020/09/04	0	0.00	2	30.30	29.95	-2	7,055	-0.03%
2020/09/03	22	30.05	0	0.00	30.10	22	7,016	0.31%
2020/09/02	3	30.37	5	30.59	31.10	-2	6,930	-0.03%
2020/09/01	1	28.05	1	28.45	28.30	0	6,792	0.00%
2020/08/31	2	28.00	2	27.95	27.95	0	6,787	0.00%
2020/08/28	0	0.00	1	27.70	27.45	-1	6,820	-0.01%
2020/08/27	1	27.40	0	0.00	27.40	1	6,824	0.01%
2020/08/26	0	0.00	1	27.90	28.20	-1	6,834	-0.01%
2020/08/25	13	28.05	3	28.05	27.70	10	6,822	0.15%
2020/08/24	54	27.89	2	28.03	27.45	52	6,819	0.76%
2020/08/21	1	26.35	4	27.05	27.75	-3	6,827	-0.04%
2020/08/20	4	26.36	0	0.00	25.80	4	6,782	0.06%
2020/08/19	3	29.17	36	30.06	28.60	-33	6,700	-0.49%
2020/08/18	5	31.18	2	30.70	30.85	3	6,735	0.04%
2020/08/17	28	31.94	31	31.75	31.55	-3	6,751	-0.04%
2020/08/14	4	32.11	1	32.30	31.80	3	6,747	0.04%
2020/08/13	18	32.77	32	32.93	33.05	-14	6,606	-0.21%
2020/08/12	57	29.59	16	28.66	30.10	41	6,279	0.65%
2020/08/10	3	28.30	1	28.70	27.75	2	6,268	0.03%
2020/08/07	1	27.60	1	28.00	28.20	0	6,290	0.00%
2020/08/06	3	28.38	0	0.00	28.20	3	6,313	0.05%
2020/08/05	3	29.08	2	29.60	29.15	1	6,412	0.02%
2020/08/04	0	0.00	1	28.75	28.85	-1	6,458	-0.02%
2020/08/03	7	27.96	5	28.35	28.20	2	6,424	0.03%
2020/07/31	3	28.07	3	28.48	28.35	0	6,419	0.00%
2020/07/30	1	27.40	1	27.75	27.75	0	6,375	0.00%
2020/07/29	4	26.86	4	26.84	27.30	0	6,357	0.00%
2020/07/28	17	28.31	6	27.26	26.60	11	6,282	0.18%
2020/07/27	7	30.59	2	30.08	28.85	5	6,184	0.08%
2020/07/24	8	32.08	8	33.13	31.80	0	6,070	0.00%
2020/07/23	3	31.22	12	31.18	31.20	-9	5,660	-0.16%
2020/07/22	4	31.80	0	31.75	31.75	4	5,608	0.07%
2020/07/21	0	0.00	3	30.85	31.75	-3	5,490	-0.05%
2020/07/17	0	0.00	5	30.00	29.25	-5	5,456	-0.09%
2020/07/16	0	0.00	1	29.35	30.55	-1	5,427	-0.02%
2020/07/15	1	31.40	0	0.00	29.55	1	5,381	0.02%
2020/07/14	5	31.98	5	32.00	30.75	0	5,345	0.00%
2020/07/13	13	32.47	15	31.48	31.50	-2	5,304	-0.04%
2020/07/10	1	31.10	10	30.98	31.50	-9	5,255	-0.17%
2020/07/09	3	36.20	0	0.00	34.00	3	5,149	0.06%
2020/07/08	2	34.88	2	34.95	35.25	0	5,049	0.00%
2020/07/07	21	36.34	51	35.97	35.35	-30	4,966	-0.60%
2020/07/06	7	34.29	0	0.00	35.30	7	4,304	0.16%
2020/07/03	61	31.43	34	31.26	32.10	27	4,067	0.66%
2020/07/02	19	27.88	5	28.84	29.20	14	3,614	0.39%
2020/07/01	16	26.12	28	25.97	26.55	-12	3,275	-0.37%
2020/06/30	16	24.24	3	24.20	24.25	13	2,928	0.44%
2020/06/29	3	23.30	1	23.55	22.95	2	2,782	0.07%
2020/06/23	1	23.70	0	0.00	23.05	1	2,692	0.04%
2020/06/22	7	23.34	13	23.70	23.45	-6	2,670	-0.22%
2020/06/19	8	24.04	5	24.09	24.35	3	2,548	0.12%
2020/06/17	4	22.28	4	22.49	22.10	0	2,350	0.00%
2020/06/15	2	21.98	2	22.00	21.30	0	2,314	0.00%
2020/06/12	1	19.90	0	0.00	21.10	1	2,282	0.04%
2020/06/11	1	22.25	0	0.00	21.10	1	2,307	0.04%
2020/06/08	0	0.00	1	22.80	22.65	-1	2,335	-0.04%
2020/06/04	9	23.80	4	24.14	23.85	5	2,291	0.22%
2020/05/28	0	0.00	2	23.25	23.25	-2	2,163	-0.09%
2020/05/27	2	25.13	0	0.00	24.45	2	2,127	0.09%
2020/05/25	0	0.00	2	23.60	24.75	-2	2,046	-0.10%
2020/05/21	2	23.80	6	22.93	23.90	-4	1,837	-0.22%
2020/05/20	1	21.25	1	21.20	21.75	0	1,726	0.00%
2020/05/18	0	0.00	0.4	20.95	20.95	-0.4	1,723	-0.02%
2020/05/15	1	21.75	0	0.00	22.45	1	1,652	0.06%
2020/05/14	1	23.70	1	22.40	22.50	0	1,597	0.00%
2020/05/13	1	23.60	0	0.00	23.90	1	1,555	0.06%
2020/05/12	4	22.91	1	23.85	23.80	3	1,517	0.20%
2020/05/11	0	0.00	8	21.83	22.40	-8	1,391	-0.57%
2020/05/08	0.1	20.40	2	20.90	20.40	-1.9	1,312	-0.14%
2020/05/07	2	20.35	0	0.00	20.45	2	1,295	0.15%
2020/05/06	5	20.00	10	19.95	19.95	-5	1,284	-0.39%
2020/04/30	10	19.48	0	0.00	19.15	10	1,273	0.78%
2020/04/28	0.3	17.45	0	0.00	17.45	0.3	1,228	0.02%
2020/04/27	1	16.75	1	16.35	16.70	0	1,231	0.00%
2020/04/24	2	16.05	0	0.00	16.10	2	1,224	0.16%
2020/04/23	0	0.00	2	16.40	16.60	-2	1,194	-0.17%
2020/04/22	1	14.70	0	0.00	15.10	1	1,149	0.09%
2020/04/15	0	0.00	2	15.15	15.20	-2	1,253	-0.16%
2020/04/13	1	14.50	0	0.00	14.35	1	1,424	0.07%
2020/04/09	2	14.80	6	14.62	14.80	-4	1,574	-0.25%
2020/04/07	2	13.05	0	0.00	13.15	2	1,951	0.10%
2020/04/06	0	0.00	4	12.45	12.30	-4	1,984	-0.20%
2020/04/01	2	12.25	0	0.00	12.30	2	1,989	0.10%
2020/03/31	3	11.35	0	0.00	11.35	3	1,992	0.15%
2020/03/30	0	0.00	2	11.10	11.15	-2	2,001	-0.10%
2020/03/27	2	11.50	0	0.00	11.35	2	2,056	0.10%
2020/03/26	2	11.05	0	0.00	11.25	2	2,070	0.10%
2020/03/25	0	0.00	1	11.10	11.20	-1	2,075	-0.05%
2020/03/24	2	10.68	0	0.00	10.55	2	2,119	0.09%
2020/03/18	0	0.00	1	12.80	11.65	-1	2,116	-0.05%
2020/03/16	0	14.05	3	15.10	14.05	-3	2,185	-0.14%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/02/19	0	0.00	3	21.00	21.35	-3	2,210	-0.14%
2020/02/03	4	19.73	0	0.00	19.70	4	2,565	0.16%
2020/01/31	0	0.00	5	20.66	21.45	-5	2,600	-0.19%
2020/01/30	0	0.00	11	22.77	22.35	-11	2,811	-0.39%
2020/01/17	3	24.65	0	0.00	24.70	3	3,082	0.10%
2020/01/15	3	25.43	5	25.46	25.35	-2	3,060	-0.07%
2020/01/14	12	25.45	14	25.30	25.65	-2	3,036	-0.07%
2020/01/13	2	24.33	0	0.00	24.65	2	2,964	0.07%
2020/01/09	3	24.63	4	24.29	24.35	-1	3,019	-0.03%
2020/01/08	4	24.94	6	25.08	24.20	-2	3,003	-0.07%
2020/01/07	9	25.85	15	26.19	25.20	-6	2,965	-0.20%
2020/01/06	7	25.59	1	25.45	25.50	6	2,817	0.21%
2020/01/03	1	25.05	1	25.05	25.05	0	2,734	0.00%
2020/01/02	5	25.64	2	25.98	25.75	3	2,654	0.11%
2019/12/31	3	25.35	3	25.43	25.55	0	2,553	0.00%
2019/12/30	2	23.80	110	23.92	23.90	-108	2,237	-4.83%	大賣/鉅額交易
2019/12/27	8	23.75	0	0.00	23.50	8	2,207	0.36%
2019/12/24	2	23.55	2	23.80	23.25	0	2,250	0.00%
2019/12/19	1	23.35	2.3	23.72	23.40	-1.3	2,438	-0.05%
2019/12/18	1.3	23.10	0	0.00	23.05	1.3	2,398	0.06%
2019/12/17	2	23.53	0	0.00	23.25	2	2,384	0.08%
2019/12/11	1	25.00	0	0.00	24.00	1	2,311	0.04%
2019/12/10	1	23.45	0	0.00	23.60	1	2,205	0.05%
2019/12/04	0	0.00	4	24.13	24.15	-4	2,186	-0.18%
2019/12/03	0	0.00	2	24.00	24.05	-2	2,179	-0.09%
2019/12/02	3	23.55	3	23.57	23.60	0	2,178	0.00%
2019/11/27	1	24.35	0	0.00	24.35	1	2,183	0.05%
2019/11/25	6	25.00	0	0.00	24.20	6	2,147	0.28%
2019/11/08	7	24.60	6	24.65	24.95	1	1,925	0.05%
2019/11/05	0	0.00	5	26.50	26.35	-5	1,813	-0.28%
2019/11/04	10	27.85	10	28.23	27.60	0	1,767	0.00%
2019/10/31	0	0.00	1	25.55	25.60	-1	1,565	-0.06%
2019/10/30	5	25.90	10	26.05	26.40	-5	1,532	-0.33%
2019/10/29	1	27.10	1	26.10	25.85	0	1,464	0.00%
2019/10/28	7	25.04	4	24.48	25.95	3	1,234	0.24%
2019/10/25	10	23.40	3	23.77	23.60	7	1,054	0.66%
2019/10/17	5	22.97	8	23.09	23.10	-3	928	-0.32%
2019/10/08	1	21.80	0	0.00	21.50	1	844	0.12%
2019/10/02	2	22.60	0	0.00	22.60	2	843	0.24%
2019/09/25	5	22.55	0	0.00	22.30	5	787	0.63%
2019/09/24	13	22.29	13	22.63	22.75	0	705	0.00%
2019/09/05	1	21.40	0	0.00	21.05	1	675	0.15%
2019/08/26	0	0.00	1	19.80	19.65	-1	633	-0.16%
2019/08/22	2	21.20	1	21.10	21.25	1	619	0.16%
2019/08/20	0	0.00	1	20.30	20.00	-1	592	-0.17%
2019/08/08	1	19.75	0	0.00	19.95	1	607	0.16%
2019/07/15	1	22.40	2	22.55	22.40	-1	576	-0.17%
2019/07/10	1	22.65	1	22.80	22.15	0	602	0.00%
2019/07/05	1	22.80	1	23.00	22.70	0	606	0.00%
2019/07/03	1	21.60	1	21.70	21.35	0	571	0.00%
2019/06/14	0	0.00	1	21.70	21.75	-1	698	-0.14%
2019/06/05	0	0.00	1	19.75	19.30	-1	737	-0.14%
2019/05/13	1	20.05	0	0.00	20.10	1	1,416	0.07%
2019/05/09	0	0.00	10	20.50	20.45	-10	1,416	-0.71%
2019/05/08	0	0.00	1	21.75	21.70	-1	1,415	-0.07%
2019/04/24	1	24.85	0	0.00	24.00	1	1,431	0.07%
2019/04/22	0	0.00	1	25.20	25.10	-1	1,436	-0.07%
2019/04/19	0	0.00	1	24.80	24.90	-1	1,446	-0.07%
2019/04/10	1	26.40	0	0.00	25.90	1	1,658	0.06%
2019/03/27	0	0.00	1	26.05	25.85	-1	1,688	-0.06%
2019/03/26	1	25.50	0	0.00	25.00	1	1,669	0.06%
2019/03/25	0	0.00	4	25.05	25.15	-4	1,669	-0.24%
2019/03/22	1	26.50	1	26.40	26.50	0	1,647	0.00%
2019/03/21	0	0.00	1	28.50	27.65	-1	1,621	-0.06%
2019/03/20	1	27.70	8	27.84	27.70	-7	1,599	-0.44%
2019/03/19	4	27.78	0	0.00	27.75	4	1,598	0.25%
2019/03/18	0	0.00	1	28.30	27.80	-1	1,586	-0.06%
2019/03/15	1	27.20	0	0.00	27.20	1	1,573	0.06%
2019/03/11	0	28.00	0	0.00	27.45	0	1,661	0.00%
2019/03/07	2	28.50	0	0.00	27.85	2	1,644	0.12%
2019/03/05	0	27.40	0	0.00	27.45	0	1,581	0.00%
2019/02/26	0	0.00	2	28.50	28.10	-2	1,509	-0.13%
2019/02/25	2	27.68	0	0.00	28.50	2	1,456	0.14%
2019/02/22	2	27.65	3	27.80	27.15	-1	1,379	-0.07%
2019/02/21	19	26.65	15	27.23	27.15	4	1,278	0.31%
2019/02/20	0	0.00	1	24.85	24.95	-1	1,096	-0.09%
2019/01/16	0	0.00	1	22.65	22.50	-1	1,008	-0.10%
2019/01/15	2	22.78	1	22.90	22.70	1	1,001	0.10%
2019/01/10	2	23.40	0	0.00	23.45	2	962	0.21%
2019/01/04	0	0.00	1	22.45	23.00	-1	827	-0.12%
2019/01/03	1	23.00	0	0.00	23.00	1	812	0.12%
2019/01/02	0	0.00	1	22.80	23.55	-1	771	-0.13%
2018/12/28	1	21.75	10	21.87	21.75	-9	697	-1.29%
2018/12/26	10	22.20	0	0.00	21.10	10	679	1.47%
2018/12/24	0	0.00	1	21.85	22.15	-1	633	-0.16%
2018/12/18	1	20.05	0	0.00	20.00	1	596	0.17%
2018/12/14	0	0.00	11	21.32	21.35	-11	584	-1.88%
2018/12/13	13	21.77	0	0.00	21.75	13	577	2.25%
2018/12/07	0	0.00	1	21.30	21.10	-1	496	-0.20%
2018/12/06	1	20.00	0	0.00	19.45	1	466	0.21%
2018/12/05	1	22.75	1	23.50	21.40	0	454	0.00%
2018/12/04	0	0.00	1	21.85	21.50	-1	409	-0.24%
2018/11/19	0	0.00	1	17.85	17.90	-1	354	-0.28%
2018/11/13	1	16.45	0	0.00	16.65	1	381	0.26%
2018/11/09	0	0.00	2	18.00	18.15	-2	377	-0.53%
2018/11/08	2	18.30	2	18.28	18.50	0	354	0.00%
2018/10/25	1	15.55	0	0.00	15.55	1	336	0.30%
2018/10/11	1	17.35	0	0.00	17.30	1	391	0.26%
2018/09/10	1	20.20	2	20.25	20.25	-1	664	-0.15%
2018/09/07	1	22.10	2	22.03	21.30	-1	669	-0.15%
2018/08/30	1	22.90	0	0.00	22.75	1	971	0.10%
2018/08/28	0	0.00	1	22.90	22.55	-1	1,104	-0.09%
2018/08/15	1	22.65	0	0.00	22.55	1	1,341	0.07%
2018/08/14	1	22.55	1	23.25	23.30	0	1,345	0.00%
2018/07/12	1	25.45	1	25.85	25.70	0	1,321	0.00%
2018/07/09	0	0.00	1	26.50	26.00	-1	1,332	-0.08%
2018/07/06	1	25.05	1	25.60	26.20	0	1,334	0.00%
2018/07/02	4	28.35	11	29.34	27.50	-7	1,337	-0.52%
2018/06/29	7	28.19	0	0.00	28.20	7	1,264	0.55%
2018/06/25	1	26.75	1	26.50	26.50	0	1,316	0.00%
2018/06/19	1	28.15	0	0.00	28.10	1	1,370	0.07%
2018/06/14	0	0.00	1	29.40	29.25	-1	1,349	-0.07%
2018/06/12	20	31.36	11	31.82	30.60	9	1,302	0.69%
2018/06/11	1	30.05	0	0.00	30.05	1	1,241	0.08%
2018/06/06	10	29.53	1	30.95	30.10	9	1,089	0.83%
2018/06/05	0	0.00	1	29.45	29.50	-1	1,049	-0.10%
2018/06/04	2	30.43	20	30.28	30.60	-18	993	-1.81%
2018/06/01	6	26.93	6	27.24	28.05	0	854	0.00%
2018/04/26	1	24.80	0	0.00	24.40	1	1,029	0.10%
2018/04/25	1	26.05	1	26.05	26.05	0	1,025	0.00%
2018/04/17	3	27.00	0	0.00	26.75	3	1,084	0.28%
2018/04/13	10	28.75	0	0.00	28.40	10	1,088	0.92%
2018/04/11	8	29.10	3	28.98	29.10	5	1,103	0.45%
2018/04/10	6	28.13	1	27.90	27.65	5	1,098	0.46%
2018/04/09	10	27.68	0	0.00	27.60	10	1,115	0.90%
2018/04/03	12	27.94	1	27.80	28.00	11	1,128	0.97%
2018/04/02	10	28.68	0	0.00	28.35	10	1,130	0.88%
2018/03/31	0	0.00	6	29.15	29.35	-6	1,132	-0.53%
2018/03/30	1	29.70	0	0.00	29.25	1	1,161	0.09%
2018/03/28	5	31.00	8	30.48	30.80	-3	1,362	-0.22%
2018/03/27	11	29.87	0	0.00	30.55	11	1,417	0.78%
2018/03/26	5	27.75	0	0.00	27.80	5	1,389	0.36%
2018/03/23	6	28.06	0	0.00	27.70	6	1,478	0.41%
2018/03/22	2	28.95	3	29.22	28.95	-1	1,480	-0.07%
2018/03/21	3	29.00	0	0.00	29.05	3	1,477	0.20%
2018/03/20	3	29.20	0	0.00	29.10	3	1,499	0.20%
2018/03/19	7	29.35	2	29.33	29.20	5	1,543	0.32%
2018/03/16	6	29.38	1	29.35	29.35	5	1,559	0.32%
2018/03/15	1	29.35	1	29.30	29.35	0	1,590	0.00%
2018/03/12	0	0.00	82	29.84	29.55	-82	1,778	-4.61%
2018/03/09	1	30.05	1	30.35	29.80	0	1,887	0.00%
2018/03/08	3	29.40	3.3	29.45	29.70	-0.3	2,010	-0.01%
2018/03/06	1	28.90	1	28.70	28.70	0	2,586	0.00%
2018/03/02	1	29.15	1	29.05	29.15	0	2,791	0.00%
2018/03/01	1	29.65	1	29.20	29.20	0	2,912	0.00%
2018/02/27	1	29.70	1	29.90	29.70	0	2,961	0.00%
2018/02/22	1	29.25	1	29.65	29.60	0	2,953	0.00%
2018/02/12	1	29.15	1	29.35	29.05	0	2,932	0.00%
2018/02/06	1	30.65	0	0.00	30.65	1	2,903	0.03%
2018/02/05	2	34.05	2	33.90	33.95	0	2,875	0.00%
2018/02/02	1	35.00	8	35.47	34.90	-7	2,883	-0.24%
2018/02/01	1	36.25	1	36.05	36.05	0	2,876	0.00%
2018/01/31	10	36.02	4	35.93	36.60	6	2,849	0.21%
2018/01/30	2	35.83	2	35.78	35.35	0	2,811	0.00%
2018/01/29	4	35.68	4	35.58	35.70	0	2,777	0.00%
2018/01/26	1	35.30	1	35.70	35.15	0	2,757	0.00%
2018/01/25	0	0.00	1	35.00	35.05	-1	2,736	-0.04%
2018/01/22	1	32.85	5	32.84	32.70	-4	2,691	-0.15%
2018/01/19	1	33.30	1	33.55	33.05	0	2,689	0.00%
2018/01/18	2	33.65	2	33.53	33.25	0	2,687	0.00%
2018/01/17	1	33.45	2	33.58	33.45	-1	2,684	-0.04%
2018/01/16	1	33.95	1	33.80	33.75	0	2,679	0.00%
2018/01/15	1	33.05	1	33.25	33.05	0	2,665	0.00%
2018/01/12	1	33.20	3	33.27	33.20	-2	2,666	-0.08%
2018/01/11	2	32.13	1	32.10	33.65	1	2,656	0.04%
2018/01/10	0	0.00	1	32.80	32.65	-1	2,618	-0.04%
2018/01/09	20	34.10	1	33.95	33.85	19	2,609	0.73%
2018/01/08	1	34.40	1	34.75	34.35	0	2,614	0.00%
2018/01/05	3	35.15	3	35.20	34.90	0	2,605	0.00%
2018/01/04	3	35.17	3	34.92	35.10	0	2,596	0.00%
2018/01/02	3	34.62	3	34.90	34.80	0	2,556	0.00%