華星光 (4979)-凱基-市政券商分點個股進出

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
118.0
漲跌
--
漲幅
0.00%
成交量
1,939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-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/07	5.1	118.01	5	118.00	118.00	0.1	6,433	0.00%
2024/05/06	0	0.00	1	118.00	118.00	-1	6,449	-0.02%
2024/05/03	1	120.50	1	119.50	120.00	0	6,445	0.00%
2024/04/30	0	0.00	1	121.01	121.50	-1	6,500	-0.02%
2024/04/29	1	120.50	0	0.00	120.00	1	6,604	0.02%
2024/04/26	3	116.83	0	0.00	115.00	3	6,617	0.05%
2024/04/25	0	112.00	0	0.00	114.00	0	6,690	0.00%
2024/04/24	0.2	115.00	0	0.00	115.00	0.2	6,937	0.00%
2024/04/23	0	111.50	0	0.00	112.50	0	7,059	0.00%
2024/04/22	5	112.51	6	114.08	111.00	-1	7,104	-0.01%
2024/04/19	3.1	118.83	2.2	117.16	118.00	0.8	7,153	0.01%
2024/04/18	2.1	121.26	2	119.78	122.00	0	7,281	0.00%
2024/04/17	1.1	112.49	8.1	116.50	118.50	-7.1	7,544	-0.09%
2024/04/16	57.4	109.43	52	109.23	108.00	5.4	7,667	0.07%
2024/04/15	1.1	121.91	3	123.98	119.50	-1.9	7,601	-0.03%
2024/04/12	1	127.00	0	0.00	126.50	1	7,661	0.01%
2024/04/11	21	128.67	20	126.50	126.50	1	7,811	0.01%
2024/04/10	7.8	130.64	2.7	130.89	131.00	5.1	7,845	0.07%
2024/04/08	0	0.00	2	124.50	123.50	-2	7,997	-0.03%
2024/04/03	2	127.25	0	0.00	127.00	2	8,132	0.02%
2024/04/02	5	127.00	6	129.92	130.50	-1	8,341	-0.01%
2024/04/01	2	126.00	3	126.83	129.00	-1	8,479	-0.01%
2024/03/29	1.1	123.95	1	124.00	124.00	0.1	8,603	0.00%
2024/03/28	3	122.17	2	122.50	122.00	1	8,650	0.01%
2024/03/27	5.7	121.56	1	122.00	120.50	4.7	8,756	0.05%
2024/03/26	12.6	131.67	18.1	132.35	130.00	-5.5	8,752	-0.06%
2024/03/25	5.1	143.50	1	144.50	144.00	4.1	8,709	0.05%
2024/03/22	7	138.29	5	139.50	139.00	2	8,783	0.02%
2024/03/21	4.5	139.00	0	0.00	138.00	4.5	8,806	0.05%
2024/03/20	0.4	143.78	2	144.75	141.00	-1.6	8,816	-0.02%
2024/03/19	0.1	149.50	1.3	149.00	147.00	-1.3	8,862	-0.01%
2024/03/18	3	148.17	1	148.00	148.00	2	8,978	0.02%
2024/03/14	1.4	151.70	8.3	148.60	147.50	-6.9	9,831	-0.07%
2024/03/13	8.6	159.42	7	159.35	151.50	1.6	10,057	0.02%
2024/03/12	10.1	154.41	1	153.00	154.50	9.1	9,991	0.09%
2024/03/11	4	149.63	2.2	152.95	154.50	1.8	10,105	0.02%
2024/03/08	15.3	145.40	16	149.25	148.50	-0.7	10,127	-0.01%
2024/03/07	17.1	158.47	10	155.00	155.00	7.1	10,062	0.07%
2024/03/06	1.1	159.01	2	158.00	158.00	-0.9	10,002	-0.01%
2024/03/05	0	164.00	0	0.00	162.00	0	10,160	0.00%
2024/03/04	3	162.17	7.2	165.81	164.50	-4.2	10,361	-0.04%
2024/03/01	0	0.00	1.2	157.75	156.00	-1.2	10,240	-0.01%
2024/02/29	4	156.74	1	157.50	156.00	3	10,254	0.03%
2024/02/27	26.3	158.46	46	157.09	157.00	-19.7	10,264	-0.19%
2024/02/26	24	168.77	15	168.80	169.00	9	10,059	0.09%
2024/02/23	37	165.73	36	167.07	165.00	1	9,991	0.01%
2024/02/22	14.1	162.00	11.4	162.52	162.50	2.7	10,087	0.03%
2024/02/21	8.3	168.58	6.2	167.72	164.50	2.1	9,981	0.02%
2024/02/20	13	161.50	8.3	161.57	161.00	4.7	9,819	0.05%
2024/02/19	5.1	155.46	8	155.31	155.00	-2.9	9,389	-0.03%
2024/02/16	1.3	150.61	1	151.97	151.00	0.3	9,275	0.00%
2024/02/15	0	0.00	18	149.53	149.50	-18	9,195	-0.20%
2024/02/05	1.1	146.40	1	145.50	144.50	0.1	9,111	0.00%
2024/02/02	1.2	146.15	5	149.70	145.00	-3.8	9,144	-0.04%
2024/02/01	3.1	144.86	3	146.33	146.00	0.1	9,201	0.00%
2024/01/31	3	146.00	2.4	144.92	144.00	0.6	9,189	0.01%
2024/01/30	0	0.00	7.2	143.72	143.50	-7.2	9,159	-0.08%
2024/01/29	0	0.00	24	141.13	141.50	-24	9,156	-0.26%
2024/01/26	0.3	139.75	0	0.00	140.00	0.3	9,187	0.00%
2024/01/25	1	143.48	1	142.50	140.00	0	9,200	0.00%
2024/01/24	42.1	145.68	40	143.00	143.00	2.1	9,279	0.02%
2024/01/23	34.1	145.21	30.1	145.51	145.50	4	9,467	0.04%
2024/01/22	2.2	139.64	3	142.17	142.50	-0.8	9,501	-0.01%
2024/01/19	1.1	141.36	2	138.75	139.00	-1	9,717	-0.01%
2024/01/18	64.4	140.68	53	139.85	138.50	11.4	9,821	0.12%
2024/01/17	13	151.27	14	150.79	150.00	-1	9,799	-0.01%
2024/01/16	2	151.00	1	151.50	149.50	1	10,251	0.01%
2024/01/15	1	153.00	2	153.75	151.00	-1	10,264	-0.01%
2024/01/12	5	152.80	1	155.00	151.00	4	10,324	0.04%
2024/01/11	3	151.83	31.3	154.21	155.00	-28.3	10,410	-0.27%
2024/01/10	21.1	142.52	3	140.50	143.50	18.1	10,287	0.18%
2024/01/09	11	141.36	10.4	138.58	138.50	0.7	10,458	0.01%
2024/01/08	32.5	142.68	32	141.38	141.00	0.5	10,711	0.00%
2024/01/05	1	143.50	1.3	144.31	143.00	-0.3	11,319	0.00%
2024/01/04	2	139.00	1	139.50	141.00	1	11,466	0.01%
2024/01/03	4.2	139.45	0	0.00	139.00	4.2	11,586	0.04%
2024/01/02	4.2	140.05	17	138.59	140.50	-12.8	11,620	-0.11%
2023/12/29	16.2	143.47	3	144.33	144.00	13.2	11,662	0.11%
2023/12/28	411	148.32	403	148.05	146.00	8	11,708	0.07%	大買/大賣/
2023/12/27	11	159.36	8	159.31	157.00	3	11,662	0.03%
2023/12/26	18.4	162.33	5	161.20	165.00	13.4	11,805	0.11%
2023/12/25	5	165.90	4	166.00	162.00	1	11,891	0.01%
2023/12/22	10	168.80	4	170.00	168.50	6	12,316	0.05%
2023/12/21	2	172.00	9.4	173.15	174.00	-7.4	12,485	-0.06%
2023/12/20	6	171.58	4.1	170.83	172.50	1.9	12,573	0.02%
2023/12/19	14	164.39	15	162.57	167.00	-1	12,762	-0.01%
2023/12/18	25.1	159.30	20	160.75	161.00	5.1	13,028	0.04%
2023/12/15	3	161.17	1	164.50	163.00	2	13,440	0.01%
2023/12/14	6	167.08	1	167.50	166.50	5	14,011	0.04%
2023/12/13	4	167.50	1	170.00	165.50	3	14,488	0.02%
2023/12/12	17	170.91	16.2	170.12	169.50	0.8	14,375	0.01%
2023/12/11	34	179.65	36.1	182.83	178.50	-2.1	14,695	-0.01%
2023/12/08	4.1	177.96	6	177.08	177.50	-1.9	14,104	-0.01%
2023/12/07	17	172.12	0	0.00	172.00	17	13,825	0.12%
2023/12/06	9.1	174.61	4	172.38	172.00	5.1	13,774	0.04%
2023/12/05	2	170.25	7	171.57	174.50	-5	13,622	-0.04%
2023/12/04	3	171.50	2	173.75	170.50	1	13,532	0.01%
2023/12/01	7.1	170.36	5	171.10	171.00	2.1	13,401	0.02%
2023/11/30	6.1	171.92	5	173.20	174.00	1.1	13,284	0.01%
2023/11/29	12	166.04	13.1	168.65	167.00	-1.1	13,092	-0.01%
2023/11/28	21	157.12	20	158.00	158.00	1	12,814	0.01%
2023/11/27	2	159.50	7	157.36	158.50	-5	12,786	-0.04%
2023/11/24	17	165.21	23	162.57	161.00	-6	12,997	-0.05%
2023/11/22	2	166.75	2	164.00	165.50	0	13,298	0.00%
2023/11/21	13	171.54	6	170.83	170.00	7	13,415	0.05%
2023/11/20	7	160.79	0	0.00	158.50	7	13,478	0.05%
2023/11/17	40	159.15	40	158.31	160.00	0	13,757	0.00%
2023/11/16	0	0.00	0.2	168.50	170.00	-0.2	13,955	0.00%
2023/11/15	2	177.75	1	171.00	171.00	1	13,951	0.01%
2023/11/14	2	175.50	0	0.00	176.50	2	13,895	0.01%
2023/11/13	2	174.00	1	174.00	174.00	1	13,897	0.01%
2023/11/10	121	169.42	117	170.10	172.00	4	13,881	0.03%	大買/大賣/
2023/11/09	273	175.03	272	176.59	181.50	1	13,838	0.01%	大買/大賣/
2023/11/08	2	184.47	3	181.67	185.00	-1	13,719	-0.01%
2023/11/07	0	0.00	0.3	179.00	178.00	-0.3	13,695	0.00%
2023/11/06	0	0.00	2.1	173.60	176.00	-2.1	13,672	-0.02%
2023/11/03	1.4	170.75	0	0.00	168.50	1.4	13,643	0.01%
2023/11/02	0	0.00	2	166.25	168.00	-2	13,617	-0.01%
2023/11/01	50	167.00	53	166.80	166.00	-3	13,635	-0.02%
2023/10/31	7	157.21	7	159.43	153.50	0	13,517	0.00%
2023/10/30	0	0.00	2	160.25	160.00	-2	13,589	-0.01%
2023/10/27	4	153.88	0.1	156.31	156.00	3.9	13,992	0.03%
2023/10/26	0.1	155.83	0	153.00	152.50	0.1	14,340	0.00%
2023/10/25	195	153.58	196	153.56	152.50	-1	14,533	-0.01%	大買/大賣/
2023/10/24	17	159.41	17	160.50	158.00	0	14,860	0.00%
2023/10/23	7	152.86	9	152.78	154.00	-2	14,338	-0.01%
2023/10/20	4	152.74	3	152.50	152.50	1	14,326	0.01%
2023/10/19	9	156.00	10	155.25	155.50	-1	14,217	-0.01%
2023/10/18	12	150.80	12	151.63	156.00	0	13,995	0.00%
2023/10/17	4	158.50	4	155.75	152.50	0	13,801	0.00%
2023/10/16	59	155.72	60	156.29	156.50	-1	13,476	-0.01%
2023/10/13	1,467	156.27	2,044	158.09	151.50	-577	13,271	-4.35%	大買/大賣/鉅額交易
2023/10/12	582	153.00	8	145.56	153.00	574	12,622	4.55%	大買/鉅額交易
2023/10/06	0	140.50	1	140.50	138.50	-1	12,263	-0.01%
2023/10/05	6	140.67	0	0.00	138.50	6	12,195	0.05%
2023/10/04	18	141.20	22	137.59	141.50	-4	12,040	-0.03%
2023/10/03	20	137.20	16	140.00	137.00	4	12,275	0.03%
2023/10/02	13	140.96	13	140.58	138.00	0	12,863	0.00%
2023/09/28	21	144.00	23	143.91	143.00	-2	13,267	-0.02%
2023/09/27	11	141.86	18	142.69	144.00	-7	13,517	-0.05%
2023/09/26	154	136.33	154	136.57	134.50	0	13,603	0.00%	大買/大賣/
2023/09/25	12	129.42	12	130.46	133.00	0	13,526	0.00%
2023/09/22	16.1	130.85	11.1	129.51	133.00	5	13,849	0.04%
2023/09/21	473	124.63	475	124.16	125.50	-2	14,184	-0.01%	大買/大賣/
2023/09/20	242.1	128.62	237	129.08	131.00	5.1	14,044	0.04%	大買/大賣/
2023/09/19	292	130.25	289.1	130.64	128.00	2.9	13,901	0.02%	大買/大賣/
2023/09/18	1,269.2	144.38	1,269	145.86	142.00	0.2	13,496	0.00%	大買/大賣/
2023/09/15	1	157.50	200	157.50	157.50	-199	13,461	-1.48%	大賣/鉅額交易
2023/09/14	326	179.46	120	177.50	175.00	206	13,913	1.48%	大買/大賣/鉅額交易
2023/09/13	0	0.00	1	173.00	175.00	-1	13,586	-0.01%
2023/09/11	0.1	168.00	0	0.00	162.50	0.1	14,403	0.00%
2023/09/06	0	0.00	1	166.50	166.50	-1	15,807	-0.01%
2023/09/01	1	159.50	0	0.00	159.50	1	17,271	0.01%
2023/08/30	2	159.50	2	159.50	157.00	0	18,058	0.00%
2023/08/29	1	151.50	1	154.00	160.00	0	18,805	0.00%
2023/08/28	6	146.83	6	147.83	150.00	0	19,221	0.00%
2023/08/25	4	162.25	2	159.50	157.00	2	19,358	0.01%
2023/08/24	2	175.50	3	174.17	174.00	-1	19,910	-0.01%
2023/08/23	11	166.36	11	167.23	166.00	0	20,112	0.00%
2023/08/22	16	164.34	18	175.28	160.00	-2	20,234	-0.01%
2023/08/11	0	0.00	1.3	139.77	141.00	-1.3	20,308	-0.01%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/09	0	0.00	0.8	145.50	148.00	-0.8	20,442	0.00%
2023/08/08	0	0.00	0.8	145.00	148.00	-0.8	20,561	0.00%
2023/08/07	16	143.13	21.3	150.61	151.00	-5.3	20,689	-0.03%
2023/08/02	20	160.10	14	163.79	155.00	6	21,105	0.03%
2023/08/01	16	177.41	21.6	181.86	172.00	-5.6	20,906	-0.03%
2023/07/31	23.6	199.07	116.6	207.69	179.00	-93	20,525	-0.45%	大賣/
2023/07/28	102	197.88	5	193.90	198.50	97	20,047	0.48%	大買/
2023/07/27	238	187.97	244	192.88	180.50	-6	19,880	-0.03%	大買/大賣/
2023/07/26	3	179.00	2	176.75	179.00	1	19,433	0.01%
2023/07/25	0	0.00	0.9	185.17	177.00	-0.9	19,656	0.00%
2023/07/24	2.2	184.91	1.1	181.07	187.00	1.1	19,780	0.01%
2023/07/21	0	0.00	1.8	161.64	177.50	-1.8	19,954	-0.01%
2023/07/20	2	168.75	3	163.83	169.50	-1	20,169	0.00%
2023/07/19	3	153.51	1.1	155.90	154.50	2	20,258	0.01%
2023/07/18	161.1	151.50	166.2	156.79	151.50	-5.2	20,636	-0.02%	大買/大賣/
2023/07/17	4	171.00	1.1	169.74	168.00	2.9	20,891	0.01%
2023/07/14	4.5	164.80	0	0.00	171.00	4.5	21,644	0.02%
2023/07/13	2	155.00	1	156.50	155.50	1	21,909	0.00%
2023/07/12	0	0.00	12	142.08	149.00	-12	21,976	-0.05%
2023/07/11	2.2	139.27	64	137.50	140.00	-61.8	22,120	-0.28%
2023/07/10	111.5	138.32	39.4	141.40	135.50	72.1	22,570	0.32%	大買/
2023/07/07	30.4	135.92	30	135.13	139.50	0.4	22,534	0.00%
2023/07/06	22	130.48	23	129.04	127.00	-1	22,047	0.00%
2023/07/05	45	126.26	44	127.47	125.50	1	21,434	0.00%
2023/07/04	49	118.35	49	120.54	125.50	0	21,112	0.00%
2023/07/03	21	106.76	25	113.74	114.50	-4	20,806	-0.02%
2023/06/30	86	101.29	86	101.51	104.50	0	20,712	0.00%
2023/06/29	471	98.17	468	98.66	98.70	3	20,341	0.01%	大買/大賣/
2023/06/28	6	96.10	8	96.88	97.90	-2	19,893	-0.01%
2023/06/27	7	87.31	177	89.14	89.00	-170	20,094	-0.85%	大賣/鉅額交易
2023/06/26	207	89.57	38	89.86	90.10	169	19,866	0.85%	大買/鉅額交易
2023/06/21	20	90.96	21	91.12	92.20	-1	19,708	-0.01%
2023/06/20	99	85.31	101	87.52	88.60	-2	19,208	-0.01%	大賣/
2023/06/19	22	89.29	229	89.60	90.70	-207	18,768	-1.10%	大賣/鉅額交易
2023/06/16	21	87.38	19	89.05	92.10	2	18,565	0.01%
2023/06/15	10	84.14	230	83.57	84.80	-220	18,196	-1.21%	大賣/鉅額交易
2023/06/14	437	83.13	16	82.89	84.30	421	18,049	2.33%	大買/鉅額交易
2023/06/13	15	79.86	17	80.15	79.40	-2	17,765	-0.01%
2023/06/12	12	76.68	12	76.69	76.50	0	17,286	0.00%
2023/06/09	20	74.14	17	74.25	76.40	3	16,832	0.02%
2023/06/08	279	70.22	549	69.09	69.50	-270	16,464	-1.64%	大買/大賣/鉅額交易
2023/06/07	173	69.36	51	67.82	70.40	122	16,277	0.75%	大買/鉅額交易
2023/06/06	171	64.85	20	64.47	65.50	151	15,799	0.96%	大買/鉅額交易
2023/06/05	22	66.65	12	65.68	65.00	10	15,654	0.06%
2023/06/02	71	65.83	365	64.64	64.00	-294	15,416	-1.91%	大賣/鉅額交易
2023/06/01	384	62.15	100	62.15	63.30	284	14,530	1.95%	大買/鉅額交易
2023/05/31	16	59.01	18.2	58.42	57.60	-2.2	13,933	-0.02%
2023/05/30	14.3	57.82	17	57.36	57.40	-2.7	13,599	-0.02%
2023/05/29	17	55.45	8	55.30	56.50	9	12,844	0.07%
2023/05/26	5	51.10	9	50.54	51.40	-4	12,316	-0.03%
2023/05/25	0	0.00	1	47.30	47.05	-1	12,146	-0.01%
2023/05/24	0	0.00	1	47.80	47.65	-1	12,510	-0.01%
2023/05/23	8	47.68	10	47.81	47.65	-2	12,804	-0.02%
2023/05/22	8	46.49	3	47.20	46.40	5	13,170	0.04%
2023/05/19	10	46.21	7	46.59	46.70	3	13,280	0.02%
2023/05/18	7	45.29	4	45.19	45.20	3	13,342	0.02%
2023/05/17	1	44.65	1	44.55	44.85	0	13,401	0.00%
2023/05/16	1	44.20	2	44.35	43.90	-1	13,521	-0.01%
2023/05/15	3	43.98	1	44.00	43.45	2	13,738	0.01%
2023/05/12	3	44.98	2	44.98	44.70	1	14,432	0.01%
2023/05/11	5	45.95	9	46.37	45.10	-4	14,491	-0.03%
2023/05/10	8	47.84	4	47.54	47.50	4	14,739	0.03%
2023/05/09	6	51.78	8	50.94	50.10	-2	14,593	-0.01%
2023/05/08	4	52.10	3	52.30	52.30	1	14,584	0.01%
2023/05/05	3	51.23	2	52.20	51.10	1	14,625	0.01%
2023/05/04	1	52.90	0	0.00	52.70	1	14,834	0.01%
2023/05/03	8	52.21	8	52.64	52.70	0	14,940	0.00%
2023/05/02	6	51.23	6	51.47	52.00	0	15,255	0.00%
2023/04/28	8	50.70	7	50.89	50.80	1	15,519	0.01%
2023/04/27	8	48.72	7	49.29	49.30	1	15,715	0.01%
2023/04/26	2	48.33	3	48.33	49.10	-1	15,602	-0.01%
2023/04/25	4	48.46	4	48.85	47.55	0	15,561	0.00%
2023/04/24	0	0.00	1	51.90	50.80	-1	15,651	-0.01%
2023/04/21	3	53.20	2	55.30	51.00	1	16,233	0.01%
2023/04/20	15	59.87	25	58.68	56.10	-10	15,952	-0.06%
2023/04/19	14	61.49	15	60.55	60.00	-1	15,709	-0.01%
2023/04/18	13	57.91	17.1	58.78	59.20	-4.1	14,989	-0.03%
2023/04/17	1	53.60	5	54.18	53.90	-4	14,833	-0.03%
2023/04/14	18	53.96	297	53.58	52.70	-279	14,809	-1.88%	大賣/鉅額交易
2023/04/13	394	54.14	111.5	54.67	53.10	282.5	14,713	1.92%	大買/大賣/鉅額交易
2023/04/12	47.1	53.12	39	52.73	52.50	8.1	14,240	0.06%
2023/04/11	3	52.60	4	52.28	52.20	-1	13,914	-0.01%
2023/04/10	3	51.30	6	50.83	51.40	-3	13,711	-0.02%
2023/04/07	0	0.00	2	51.30	50.80	-2	13,678	-0.01%
2023/04/06	2	52.80	2	52.60	51.90	0	13,603	0.00%
2023/03/31	1	52.20	8	51.65	51.50	-7	13,485	-0.05%
2023/03/30	13	51.02	3	51.03	50.70	10	13,582	0.07%
2023/03/29	2	49.05	8	50.43	51.10	-6	13,391	-0.04%
2023/03/28	4	50.09	6	50.02	48.50	-2	13,112	-0.02%
2023/03/27	2	48.13	1	48.45	48.05	1	12,701	0.01%
2023/03/24	0	0.00	1	47.00	47.50	-1	12,630	-0.01%
2023/03/22	0	0.00	7	46.05	46.35	-7	12,608	-0.06%
2023/03/21	8	46.11	5	46.14	45.45	3	12,623	0.02%
2023/03/20	12	46.30	10	46.00	45.80	2	12,591	0.02%
2023/03/17	0	0.00	5	43.20	43.10	-5	12,405	-0.04%
2023/03/15	0	47.90	0	0.00	46.55	0	12,378	0.00%
2023/03/13	1	47.70	0	0.00	47.10	1	12,889	0.01%
2023/03/10	0	0.00	11	48.58	48.20	-11	14,009	-0.08%
2023/03/09	8	51.24	1	52.80	50.60	7	14,839	0.05%
2023/03/08	10	51.60	2.2	51.95	51.80	7.8	15,272	0.05%
2023/03/07	12	51.40	1	50.60	50.90	11	15,925	0.07%
2023/03/06	4.5	49.19	5	49.21	49.10	-0.5	15,791	0.00%
2023/03/03	1	48.64	1	48.90	48.25	0	15,673	0.00%
2023/03/02	3	48.08	3	48.08	48.20	0	15,631	0.00%
2023/03/01	2	48.08	12	47.98	47.35	-10	15,591	-0.06%
2023/02/24	1	48.10	0	0.00	47.60	1	15,639	0.01%
2023/02/23	7.2	48.04	5	48.21	48.00	2.2	15,656	0.01%
2023/02/22	11	49.15	68	48.76	48.70	-57	15,445	-0.37%
2023/02/21	15	54.91	12	54.59	54.10	3	15,113	0.02%
2023/02/20	71	53.70	21	52.89	55.00	50	14,783	0.34%
2023/02/17	4	51.75	4	51.98	51.30	0	14,276	0.00%
2023/02/16	4	51.75	3	51.53	52.20	1	14,087	0.01%
2023/02/14	7	50.36	0	0.00	49.70	7	13,857	0.05%
2023/02/13	10	50.84	8	50.99	50.70	2	13,710	0.01%
2023/02/10	12	52.10	10	51.59	51.50	2	13,452	0.01%
2023/02/09	3	49.38	4	49.49	50.70	-1	12,702	-0.01%
2023/02/08	98	52.69	86	53.06	49.10	12	12,586	0.10%
2023/02/07	2	48.63	2	48.40	49.40	0	12,211	0.00%
2023/02/06	4	48.15	7	48.92	48.55	-3	12,110	-0.02%
2023/02/03	7	48.35	4	48.59	47.65	3	11,964	0.03%
2023/02/02	5	48.39	14	49.39	49.60	-9	11,797	-0.08%
2023/02/01	6	49.34	13	49.12	48.40	-7	11,384	-0.06%
2023/01/31	8	49.11	7	49.41	49.40	1	11,123	0.01%
2023/01/30	21	45.93	11	48.21	48.85	10	10,565	0.09%
2023/01/17	24	44.09	50	44.02	44.45	-26	10,143	-0.26%
2023/01/16	0	0.00	10	42.30	42.10	-10	9,662	-0.10%
2023/01/13	5	41.97	2	42.30	42.00	3	9,590	0.03%
2023/01/12	2	42.00	5	41.93	42.50	-3	9,425	-0.03%
2023/01/11	80	44.15	40	44.20	42.30	40	9,065	0.44%
2023/01/10	0	0.00	32	44.80	44.85	-32	8,348	-0.38%
2023/01/09	10	40.15	2	40.90	40.80	8	8,206	0.10%
2023/01/06	13	39.79	0	0.00	39.50	13	8,114	0.16%
2023/01/05	3.1	40.24	1	39.55	39.60	2.1	8,046	0.03%
2023/01/04	8	41.90	0	0.00	41.65	8	7,904	0.10%
2023/01/03	1	40.60	1	41.90	41.60	0	7,805	0.00%
2022/12/30	1	39.90	0	0.00	39.80	1	7,719	0.01%
2022/12/28	2	40.50	1	41.35	40.70	1	7,677	0.01%
2022/12/27	1	42.35	1	42.30	41.80	0	7,597	0.00%
2022/12/26	0	0.00	1	43.10	42.25	-1	7,521	-0.01%
2022/12/23	5	41.82	14	42.42	41.60	-9	7,400	-0.12%
2022/12/22	110	44.87	110	44.80	43.10	0	7,244	0.00%	大買/大賣/
2022/12/21	1	46.80	1	47.85	47.85	0	7,004	0.00%
2022/12/20	5	48.05	0	0.00	46.80	5	6,985	0.07%
2022/12/19	1	48.30	2	49.00	49.50	-1	7,022	-0.01%
2022/12/16	2	52.20	1	52.00	51.00	1	7,104	0.01%
2022/12/15	15	53.89	0	0.00	54.00	15	7,117	0.21%
2022/12/12	1	52.80	101	52.17	52.00	-100	7,009	-1.43%	大賣/
2022/12/08	25	49.68	0.1	50.40	50.50	25	7,085	0.35%
2022/12/07	197.1	49.63	0	0.00	49.20	197.1	7,066	2.79%	大買/鉅額交易
2022/12/06	250	52.11	4	51.63	52.80	246	6,959	3.53%	大買/鉅額交易
2022/12/05	507	53.02	510	52.71	53.00	-3	6,922	-0.04%	大買/大賣/
2022/12/02	1,836.2	52.82	1,825	52.88	51.20	11.2	6,501	0.17%	大買/大賣/
2022/12/01	200	48.96	641	48.65	51.30	-441	5,283	-8.35%	大買/大賣/鉅額交易
2022/11/30	10	44.51	9	46.31	46.65	1	4,347	0.02%
2022/11/29	142	39.31	141	39.59	42.45	1	3,858	0.03%	大買/大賣/
2022/11/28	6	37.12	15	37.30	38.60	-9	3,050	-0.30%
2022/11/25	0	0.00	2	35.43	35.10	-2	2,937	-0.07%
2022/11/24	8	36.18	1	36.65	35.60	7	2,940	0.24%
2022/11/23	1	36.10	0	0.00	36.25	1	2,940	0.03%
2022/11/22	7	36.78	3	37.10	36.00	4	2,943	0.14%
2022/11/21	6	37.18	9	36.83	36.80	-3	2,890	-0.10%
2022/11/18	1	35.70	9	35.77	35.95	-8	2,836	-0.28%
2022/11/17	9	33.68	12	33.96	34.35	-3	2,771	-0.11%
2022/11/16	2	33.00	2	33.80	32.25	0	2,732	0.00%
2022/11/15	2	33.40	0	0.00	33.25	2	2,760	0.07%
2022/11/14	2	33.83	1	34.05	34.00	1	2,867	0.03%
2022/11/11	4	34.50	1	35.95	33.90	3	2,893	0.10%
2022/11/10	12	34.16	14	34.54	34.30	-2	2,877	-0.07%
2022/11/09	6	33.92	1	34.75	33.50	5	2,864	0.17%
2022/11/08	8	34.19	10	34.81	33.90	-2	2,922	-0.07%
2022/11/07	4	32.98	4	33.80	33.35	0	2,959	0.00%
2022/11/04	7	32.69	2	33.30	32.55	5	3,025	0.17%
2022/11/03	2	30.63	3	31.67	32.15	-1	3,096	-0.03%
2022/11/02	1	31.25	3	31.55	31.60	-2	3,204	-0.06%
2022/11/01	2	28.73	2	29.55	30.00	0	3,324	0.00%
2022/10/28	2	29.15	0	0.00	28.70	2	3,381	0.06%
2022/10/27	2	30.10	1	29.70	30.20	1	3,427	0.03%
2022/10/26	0	0.00	12	28.67	29.25	-12	3,447	-0.35%
2022/10/25	4	29.91	3	29.48	29.40	1	3,460	0.03%
2022/10/24	6	30.50	10	30.50	30.45	-4	3,513	-0.11%
2022/10/21	1	30.05	0	0.00	29.30	1	3,527	0.03%
2022/10/20	10	30.73	6	30.69	30.65	4	3,557	0.11%
2022/10/19	1	32.15	3	31.70	31.50	-2	3,641	-0.05%
2022/10/18	1	32.40	0	32.60	32.35	1	3,721	0.03%
2022/10/17	2	31.10	0	31.08	32.40	2	3,742	0.05%
2022/10/14	2	31.80	2	32.65	31.45	0	3,761	0.00%
2022/10/13	5	31.70	6	30.73	30.35	-1	3,764	-0.03%
2022/10/12	4	33.14	5	33.52	33.20	-1	3,764	-0.03%
2022/10/11	3	34.05	3	32.50	33.00	0	3,802	0.00%
2022/10/07	2	35.95	4	36.38	36.00	-2	3,851	-0.05%
2022/10/06	7	35.91	0	0.00	36.20	7	3,962	0.18%
2022/10/05	0	0.00	0	36.30	36.00	0	4,061	0.00%
2022/10/04	0	0.00	2	34.50	34.85	-2	4,130	-0.05%
2022/10/03	1	33.50	0	0.00	33.25	1	4,175	0.02%
2022/09/30	3	32.67	6	32.48	34.10	-3	4,300	-0.07%
2022/09/29	4	33.99	4	33.90	33.55	0	4,352	0.00%
2022/09/28	3	34.78	1	35.70	33.55	2	4,408	0.05%
2022/09/27	2	36.18	0	36.40	37.25	2	4,521	0.04%
2022/09/26	2	36.13	3	36.20	35.90	-1	4,622	-0.02%
2022/09/23	10	38.38	7	40.63	37.55	3	4,669	0.06%
2022/09/22	3	39.42	7	39.98	40.20	-4	4,665	-0.09%
2022/09/21	2	38.90	4	38.80	38.85	-2	4,648	-0.04%
2022/09/20	6	38.46	6	38.32	38.80	0	4,621	0.00%
2022/09/19	2	37.30	3	37.87	37.00	-1	4,579	-0.02%
2022/09/16	2	39.33	0	39.35	38.55	2	4,541	0.04%
2022/09/15	9	39.81	2	39.68	39.90	7	4,487	0.16%
2022/09/14	5	37.87	0	38.65	38.70	5	4,368	0.11%
2022/09/13	0	38.20	3	38.35	38.25	-3	4,320	-0.07%
2022/09/12	6	37.66	1	36.96	39.00	5	4,261	0.12%
2022/09/08	9	35.14	11	36.54	36.45	-2	4,179	-0.05%
2022/09/07	0.1	33.50	0	0.00	34.10	0.1	4,083	0.00%
2022/09/06	3	34.12	11	33.67	33.65	-8	4,059	-0.20%
2022/09/05	8	34.78	6	36.23	34.60	2	4,000	0.05%
2022/09/02	4	38.40	1	38.40	37.90	3	3,869	0.08%
2022/09/01	2	37.70	4	37.84	37.65	-2	3,844	-0.05%
2022/08/31	1	38.70	0	0.00	39.00	1	3,813	0.03%
2022/08/30	0	0.00	1	39.35	38.80	-1	3,784	-0.03%
2022/08/29	2	38.13	5	37.68	38.00	-3	3,757	-0.08%
2022/08/26	1	39.45	9	39.91	39.35	-8	3,727	-0.21%
2022/08/25	9	40.54	2	39.90	41.15	7	3,665	0.19%
2022/08/24	1	38.15	0	0.00	38.60	1	3,583	0.03%
2022/08/23	1	37.95	5	38.47	38.85	-4	3,557	-0.11%
2022/08/22	0	0.00	1	40.00	39.05	-1	3,516	-0.03%
2022/08/19	6	38.68	5	39.10	39.90	1	3,461	0.03%
2022/08/18	1	37.85	9	37.29	37.65	-8	3,335	-0.24%
2022/08/17	6	38.13	3	38.50	37.55	3	3,289	0.09%
2022/08/16	0	0.00	2	37.20	37.20	-2	3,242	-0.06%
2022/08/15	4	38.25	3	35.47	38.00	1	3,211	0.03%
2022/08/12	3	37.28	7	36.83	36.05	-4	3,136	-0.13%
2022/08/11	6	36.32	0	0.00	36.05	6	3,052	0.20%
2022/08/10	12	35.43	6	35.65	35.00	6	2,947	0.20%
2022/08/09	1	32.55	1	34.80	35.05	0	2,803	0.00%
2022/08/08	4	32.24	6	32.32	33.70	-2	2,654	-0.08%
2022/08/05	3	30.65	1	30.25	30.65	2	2,488	0.08%
2022/08/04	1	27.90	2	27.20	27.90	-1	2,438	-0.04%
2022/08/03	0	0.00	4	27.68	26.60	-4	2,392	-0.17%
2022/08/02	1	28.50	0	0.00	28.50	1	2,340	0.04%
2022/08/01	1	28.90	4	29.21	29.00	-3	2,309	-0.13%
2022/07/29	3	29.93	2	29.63	30.05	1	2,279	0.04%
2022/07/28	1	28.90	5	28.80	28.50	-4	2,211	-0.18%
2022/07/27	1	29.00	13	28.62	29.15	-12	2,179	-0.55%
2022/07/26	11	29.24	7	29.04	29.45	4	2,130	0.19%
2022/07/25	6	29.09	5	29.50	30.40	1	2,028	0.05%
2022/07/22	1	27.85	2	27.43	27.65	-1	1,935	-0.05%
2022/07/21	0	0.00	2	28.13	28.10	-2	1,903	-0.11%
2022/07/20	3	27.72	1	27.95	27.10	2	1,863	0.11%
2022/07/19	0	0.00	2	27.43	27.50	-2	1,835	-0.11%
2022/07/18	1	27.85	0	0.00	28.00	1	1,802	0.06%
2022/07/15	2	26.30	2	26.00	26.25	0	1,754	0.00%
2022/07/14	2	27.98	7	27.60	28.15	-5	1,684	-0.30%
2022/07/13	5	28.62	11	28.44	29.50	-6	1,568	-0.38%
2022/07/12	13	28.29	2	28.60	29.00	11	1,442	0.76%
2022/07/11	8	26.99	3	26.83	27.00	5	1,328	0.38%
2022/07/08	6	27.27	4	27.45	27.00	2	1,262	0.16%
2022/07/07	2	25.33	1	25.45	25.85	1	1,126	0.09%
2022/07/06	0	0.00	4	25.10	23.50	-4	1,055	-0.38%
2022/07/05	9	25.28	1	26.05	25.85	8	972	0.82%
2022/07/04	1	24.30	2	25.00	25.85	-1	808	-0.12%
2022/07/01	1	23.35	3	23.30	23.50	-2	680	-0.29%
2022/06/30	0	0.00	3	22.17	22.60	-3	560	-0.53%
2022/06/23	0	0.00	10	17.66	17.60	-10	389	-2.57%
2022/06/22	3	17.40	0	0.00	17.50	3	389	0.77%
2022/06/21	0	0.00	1	18.30	18.30	-1	387	-0.26%
2022/06/17	0	0.00	5	18.92	18.90	-5	384	-1.30%
2022/06/16	0	0.00	1	19.10	19.05	-1	383	-0.26%
2022/06/15	0	0.00	6	19.58	19.65	-6	378	-1.58%
2022/06/02	1	19.40	0	0.00	19.25	1	371	0.27%
2022/06/01	0	0.00	5	19.00	19.75	-5	369	-1.35%
2022/05/31	5	19.00	0	0.00	18.95	5	363	1.37%
2022/05/30	2	19.00	0	0.00	19.10	2	363	0.55%
2022/05/23	4	20.00	5	20.11	19.95	-1	353	-0.28%
2022/05/19	4	19.03	2	19.10	19.10	2	317	0.63%
2022/05/12	6	18.65	0	0.00	18.55	6	296	2.03%
2022/05/10	3	18.45	3	19.23	19.25	0	283	0.00%
2022/05/06	0	20.10	4	18.20	19.00	-4	277	-1.44%
2022/05/05	0	18.55	0	0.00	18.35	0	275	0.00%
2022/05/04	0	18.10	0	0.00	17.90	0	275	0.00%
2022/05/03	0	18.05	0	0.00	17.95	0	277	0.00%
2022/04/29	0	0.00	1	18.40	18.10	-1	279	-0.36%
2022/04/28	0	0.00	5	18.32	18.20	-5	279	-1.79%
2022/04/27	6	18.05	0	0.00	18.05	6	279	2.15%
2022/04/26	2	18.70	0	0.00	18.60	2	275	0.73%
2022/04/18	0	0.00	2	17.98	18.00	-2	217	-0.92%
2022/04/14	2	18.10	0	0.00	18.10	2	218	0.92%
2022/04/11	0	18.25	0	0.00	18.40	0	276	0.00%
2022/03/23	0	0.00	2	18.10	18.10	-2	389	-0.51%
2022/03/17	0	0.00	2	17.85	17.80	-2	396	-0.50%
2022/03/16	0	0.00	2	17.85	17.65	-2	477	-0.42%
2022/03/15	6	17.82	0	0.00	17.70	6	487	1.23%
2022/01/26	0	0.00	2	17.05	17.05	-2	767	-0.26%
2022/01/18	2	18.45	0	0.00	18.30	2	778	0.26%
2022/01/11	0	19.00	0	0.00	18.50	0	782	0.00%
2021/12/28	0	0.00	1	19.90	19.85	-1	664	-0.15%
2021/12/10	5	19.27	2	18.98	18.70	3	614	0.49%
2021/12/08	1	19.40	0	0.00	19.15	1	521	0.19%
2021/11/19	0	0.00	0.1	19.65	19.20	-0.1	440	-0.03%
2021/11/18	0.1	18.70	3	19.37	19.70	-2.9	435	-0.66%
2021/11/17	13	20.06	3	20.42	19.95	10	408	2.45%
2021/09/08	0	0.00	1.5	17.13	16.85	-1.5	727	-0.21%
2021/08/05	2	20.00	0	0.00	19.65	2	1,023	0.20%
2021/08/03	4	19.90	1	20.05	20.05	3	1,060	0.28%
2021/07/27	0.5	20.90	0	0.00	20.30	0.5	1,021	0.05%
2021/07/22	1	19.75	6	19.55	19.65	-5	960	-0.52%
2021/07/08	0	0.00	2	19.10	19.10	-2	1,271	-0.16%
2021/05/17	1	15.70	2	15.70	15.60	-1	1,738	-0.06%
2021/05/04	0	0.00	1	21.55	20.45	-1	1,627	-0.06%
2021/05/03	4	22.60	0	0.00	21.80	4	1,607	0.25%
2021/04/28	1	23.30	1	23.60	23.30	0	1,599	0.00%
2021/04/23	1	22.75	1	23.10	23.10	0	1,457	0.00%
2021/04/21	1	24.40	0	0.00	24.25	1	1,399	0.07%
2021/04/15	0	0.00	3	26.00	25.70	-3	1,276	-0.23%
2021/04/13	0.9	25.55	0	0.00	25.90	0.9	1,261	0.07%
2021/04/12	1	25.90	0	0.00	26.05	1	1,247	0.08%
2021/04/09	8	25.58	7	25.71	25.95	1	1,216	0.08%
2021/04/08	1	25.55	1	25.50	25.50	0	1,149	0.00%
2021/04/07	0	0.00	1	25.15	25.20	-1	1,139	-0.09%
2021/04/06	4	25.21	0	0.00	25.25	4	1,131	0.35%
2021/04/01	1	25.30	2	25.53	25.25	-1	1,108	-0.09%
2021/03/31	0	24.00	7	23.67	24.10	-7	993	-0.70%
2021/03/30	2	23.45	0	0.00	23.50	2	989	0.20%
2021/03/25	1	23.75	1	23.75	23.35	0	975	0.00%
2021/03/18	1	24.15	4	24.34	24.25	-3	971	-0.31%
2021/03/16	0	0.00	1	23.90	23.90	-1	989	-0.10%
2021/03/15	1	24.10	0	0.00	24.10	1	1,021	0.10%
2021/03/12	10	24.00	11	23.51	24.00	-1	1,021	-0.10%
2021/03/11	7	23.47	0	0.00	23.75	7	1,011	0.69%
2021/03/10	0	0.00	3	24.18	24.50	-3	996	-0.30%
2021/03/08	2	22.50	4	22.15	22.25	-2	1,162	-0.17%
2021/03/05	0	0.00	1	22.55	22.55	-1	1,175	-0.09%
2021/03/03	1	22.75	1	22.80	22.85	0	1,211	0.00%
2021/02/25	1	23.65	0	0.00	23.50	1	1,270	0.08%
2021/02/24	3	23.92	1	23.65	23.50	2	1,290	0.15%
2021/02/22	4	24.41	5	24.87	24.65	-1	1,356	-0.07%
2021/02/19	1	23.65	0	0.00	24.20	1	1,326	0.08%
2021/02/18	0	0.00	2	23.83	24.10	-2	1,397	-0.14%
2021/02/03	0	0.00	1	22.30	22.10	-1	1,418	-0.07%
2021/02/02	1	22.05	1	22.25	22.30	0	1,436	0.00%
2021/01/29	2	22.30	2	22.00	22.25	0	1,615	0.00%
2021/01/27	0	0.00	1	22.30	22.50	-1	1,619	-0.06%
2021/01/26	1	22.95	0	0.00	22.20	1	1,626	0.06%
2021/01/21	0	0.00	2	21.55	21.65	-2	1,631	-0.12%
2021/01/20	0	0.00	6	23.20	22.35	-6	1,622	-0.37%
2021/01/19	1	24.05	1	24.15	24.00	0	1,611	0.00%
2021/01/18	0	0.00	1	23.05	23.75	-1	1,611	-0.06%
2021/01/15	6	25.05	0	0.00	23.70	6	1,616	0.37%
2021/01/13	1	25.20	1	25.20	25.00	0	1,622	0.00%
2021/01/11	1	25.55	0	0.00	25.45	1	1,669	0.06%
2021/01/08	1	25.65	1	25.45	25.40	0	1,676	0.00%
2021/01/07	2	26.65	1	26.65	26.50	1	1,655	0.06%
2020/12/31	2	26.90	4	27.15	26.95	-2	1,715	-0.12%
2020/12/29	3	26.50	0	0.00	26.25	3	1,706	0.18%
2020/12/25	1	26.35	0	0.00	26.20	1	1,713	0.06%
2020/12/18	0	0.00	1	27.20	27.25	-1	1,842	-0.05%
2020/12/16	0	0.00	2	26.40	26.70	-2	1,890	-0.11%
2020/12/09	2	28.20	19	27.91	27.80	-17	2,183	-0.78%
2020/12/08	1	28.30	1	28.25	28.05	0	2,223	0.00%
2020/12/07	0	0.00	4	28.26	28.15	-4	2,292	-0.17%
2020/12/04	3	29.00	1	29.05	28.75	2	2,314	0.09%
2020/12/03	26	30.15	29	29.97	29.30	-3	2,294	-0.13%
2020/11/27	5	28.95	0	0.00	28.80	5	2,428	0.21%
2020/11/25	1	28.70	0	0.00	28.30	1	2,427	0.04%
2020/11/24	40	28.86	30	28.65	28.15	10	2,414	0.41%
2020/11/23	10	28.40	0	0.00	28.50	10	2,420	0.41%
2020/11/19	0	0.00	2	28.33	28.20	-2	2,408	-0.08%
2020/11/17	0	0.00	3	28.20	28.15	-3	2,480	-0.12%
2020/11/10	0	0.00	2	26.85	26.20	-2	2,921	-0.07%
2020/11/09	4	27.35	0	0.00	27.10	4	3,255	0.12%
2020/11/06	12	26.07	11	26.67	26.35	1	3,287	0.03%
2020/11/05	1	25.45	0	0.00	25.25	1	3,218	0.03%
2020/11/03	0	0.00	1	25.45	25.40	-1	3,260	-0.03%
2020/11/02	1	25.00	2	25.50	25.00	-1	3,299	-0.03%
2020/10/30	1	25.45	3	25.90	25.00	-2	3,336	-0.06%
2020/10/29	0	0.00	1	25.55	25.55	-1	3,388	-0.03%
2020/10/27	2	26.05	0	0.00	26.05	2	3,465	0.06%
2020/10/26	1	26.45	0	0.00	26.45	1	3,504	0.03%
2020/10/23	3	26.73	6	26.95	26.75	-3	3,601	-0.08%
2020/10/22	6	26.83	0	0.00	26.70	6	3,745	0.16%
2020/10/21	5	27.10	2	27.15	26.85	3	3,899	0.08%
2020/10/20	3	26.83	1	26.90	26.70	2	4,326	0.05%
2020/10/14	0	0.00	3	26.50	26.55	-3	4,581	-0.07%
2020/10/12	3	26.90	3	26.00	26.15	0	4,650	0.00%
2020/10/08	3	28.00	0	0.00	27.30	3	4,665	0.06%
2020/10/06	0	0.00	3	27.50	27.40	-3	4,740	-0.06%
2020/10/05	2	26.60	2	27.30	26.90	0	4,842	0.00%
2020/09/30	3	26.80	4	26.65	26.80	-1	4,936	-0.02%
2020/09/25	1	26.50	2	27.60	26.25	-1	5,952	-0.02%
2020/09/23	0	0.00	3	28.65	28.25	-3	6,663	-0.05%
2020/09/17	1	29.95	0	0.00	29.95	1	7,144	0.01%
2020/09/16	1	30.05	0	0.00	29.90	1	7,134	0.01%
2020/09/15	9	31.88	62	31.30	30.65	-53	7,208	-0.74%
2020/09/14	17	31.10	0	0.00	30.70	17	7,299	0.23%
2020/09/11	54	29.98	9	30.32	30.25	45	7,170	0.63%
2020/09/09	1	28.65	1	29.85	29.30	0	7,078	0.00%
2020/09/07	2	29.95	0	0.00	28.85	2	7,080	0.03%
2020/09/04	3	30.10	1	29.40	29.95	2	7,055	0.03%
2020/09/03	3	30.63	36	30.34	30.10	-33	7,016	-0.47%
2020/09/02	23	30.05	20	30.71	31.10	3	6,930	0.04%
2020/08/31	3	27.97	3	27.97	27.95	0	6,787	0.00%
2020/08/28	1	27.45	0	0.00	27.45	1	6,820	0.01%
2020/08/26	1	27.75	1	28.40	28.20	0	6,834	0.00%
2020/08/25	0	0.00	5	27.80	27.70	-5	6,822	-0.07%
2020/08/21	5	27.05	12	27.08	27.75	-7	6,827	-0.10%
2020/08/20	1	26.00	1	26.90	25.80	0	6,782	0.00%
2020/08/19	9	29.63	6	30.14	28.60	3	6,700	0.04%
2020/08/18	29	30.35	3	31.17	30.85	26	6,735	0.39%
2020/08/17	7	32.96	0	0.00	31.55	7	6,751	0.10%
2020/08/14	13	32.25	12	31.52	31.80	1	6,747	0.01%
2020/08/13	20	32.41	46	32.32	33.05	-26	6,606	-0.39%
2020/08/12	35	27.37	6	29.88	30.10	29	6,279	0.46%
2020/08/07	3	27.93	0	0.00	28.20	3	6,290	0.05%
2020/08/06	3	28.35	13	28.25	28.20	-10	6,313	-0.16%
2020/08/05	1	29.15	12	29.28	29.15	-11	6,412	-0.17%
2020/08/04	11	28.86	0	0.00	28.85	11	6,458	0.17%
2020/07/31	5	28.38	4	28.54	28.35	1	6,419	0.02%
2020/07/30	2	27.85	1	27.50	27.75	1	6,375	0.02%
2020/07/29	8	27.01	4	27.18	27.30	4	6,357	0.06%
2020/07/28	3	28.80	1	26.65	26.60	2	6,282	0.03%
2020/07/27	2	30.43	63	31.69	28.85	-61	6,184	-0.99%
2020/07/24	23	33.12	27	32.95	31.80	-4	6,070	-0.07%
2020/07/23	5	31.18	4	31.88	31.20	1	5,660	0.02%
2020/07/22	68	31.96	10	32.26	31.75	58	5,608	1.03%
2020/07/21	46	31.03	51	31.27	31.75	-5	5,490	-0.09%
2020/07/20	92	28.66	91	28.77	30.20	1	5,490	0.02%
2020/07/17	54	30.25	50	30.42	29.25	4	5,456	0.07%
2020/07/16	46	29.36	54	29.55	30.55	-8	5,427	-0.15%
2020/07/15	20	30.74	15	30.63	29.55	5	5,381	0.09%
2020/07/14	288	31.27	388	31.02	30.75	-100	5,345	-1.87%	大買/大賣/
2020/07/13	91	31.18	188	31.96	31.50	-97	5,304	-1.83%	大賣/
2020/07/10	242	30.86	40	31.83	31.50	202	5,255	3.84%	大買/鉅額交易
2020/07/09	94	35.03	102	35.38	34.00	-8	5,149	-0.16%	大賣/
2020/07/08	72	34.77	93	35.05	35.25	-21	5,049	-0.42%
2020/07/07	30	36.09	32	35.38	35.35	-2	4,966	-0.04%
2020/07/06	22	34.89	26	34.84	35.30	-4	4,304	-0.09%
2020/07/03	60	31.41	60	31.38	32.10	0	4,067	0.00%
2020/07/02	82	27.57	151	27.77	29.20	-69	3,614	-1.91%	大賣/
2020/07/01	102	26.03	14.7	25.12	26.55	87.3	3,275	2.67%	大買/
2020/06/30	19	24.43	4	24.10	24.25	15	2,928	0.51%
2020/06/29	4	23.20	0	0.00	22.95	4	2,782	0.14%
2020/06/24	7	23.68	0	0.00	23.30	7	2,747	0.25%
2020/06/22	0	0.00	7	23.96	23.45	-7	2,670	-0.26%
2020/06/19	6	24.18	3	23.32	24.35	3	2,548	0.12%
2020/06/15	6	21.98	5	21.69	21.30	1	2,314	0.04%
2020/06/12	0	0.00	1	20.80	21.10	-1	2,282	-0.04%
2020/06/11	2	21.50	5	21.50	21.10	-3	2,307	-0.13%
2020/06/10	1	22.05	0	0.00	22.35	1	2,333	0.04%
2020/06/09	1	22.35	1	22.10	22.05	0	2,337	0.00%
2020/06/08	1	23.50	0	0.00	22.65	1	2,335	0.04%
2020/06/04	0	0.00	1	23.95	23.85	-1	2,291	-0.04%
2020/06/02	10	24.14	6	24.35	23.35	4	2,249	0.18%
2020/05/29	1	23.50	0	0.00	23.50	1	2,185	0.05%
2020/05/28	4	23.88	0	0.00	23.25	4	2,163	0.18%
2020/05/27	0	0.00	2	25.10	24.45	-2	2,127	-0.09%
2020/05/26	6	24.77	1	24.55	24.40	5	2,088	0.24%
2020/05/25	5	24.86	3	24.88	24.75	2	2,046	0.10%
2020/05/22	5	23.82	3	23.62	23.50	2	1,933	0.10%
2020/05/21	5	23.68	22	23.87	23.90	-17	1,837	-0.93%
2020/05/20	2	21.95	0	0.00	21.75	2	1,726	0.12%
2020/05/18	0	0.00	2	21.85	20.95	-2	1,723	-0.12%
2020/05/15	0	0.00	8	22.58	22.45	-8	1,652	-0.48%
2020/05/14	1	22.50	0	0.00	22.50	1	1,597	0.06%
2020/05/13	9	23.78	7	23.55	23.90	2	1,555	0.13%
2020/05/12	18	23.05	7	23.05	23.80	11	1,517	0.73%
2020/05/11	11	22.40	11	22.40	22.40	0	1,391	0.00%
2020/05/07	0	0.00	1	20.40	20.45	-1	1,295	-0.08%
2020/04/30	5	19.46	7	19.33	19.15	-2	1,273	-0.16%
2020/04/29	2	17.55	14	18.45	18.90	-12	1,251	-0.96%
2020/04/28	6	17.33	3	17.05	17.45	3	1,228	0.24%
2020/04/27	2	16.65	0	0.00	16.70	2	1,231	0.16%
2020/04/24	10	16.40	0	0.00	16.10	10	1,224	0.82%
2020/04/23	5	16.60	3	16.60	16.60	2	1,194	0.17%
2020/04/17	3	16.50	16	16.45	16.00	-13	1,257	-1.03%
2020/04/16	13	15.67	0	0.00	15.80	13	1,261	1.03%
2020/04/15	2	15.40	2	15.20	15.20	0	1,253	0.00%
2020/04/08	0	0.00	2	13.75	14.45	-2	1,647	-0.12%
2020/04/07	2	13.00	0	0.00	13.15	2	1,951	0.10%
2020/03/31	0	12.20	2	11.35	11.35	-2	1,992	-0.10%
2020/03/24	0	0.00	3	10.46	10.55	-3	2,119	-0.14%
2020/03/19	0	0.00	10	10.50	10.50	-10	2,126	-0.47%
2020/03/18	0	0.00	2	13.05	11.65	-2	2,116	-0.09%
2020/03/17	0	0.00	6	12.90	12.65	-6	2,135	-0.28%
2020/03/13	0	0.00	4	15.60	15.60	-4	2,142	-0.19%
2020/03/12	2	18.50	0	0.00	17.30	2	2,114	0.09%
2020/03/10	0	0.00	2	19.25	19.40	-2	2,077	-0.10%
2020/03/09	2	19.50	0	0.00	19.30	2	2,079	0.10%
2020/02/24	0	20.60	0	0.00	20.50	0	2,139	0.00%
2020/02/14	0	0.00	2	21.30	21.30	-2	2,257	-0.09%
2020/02/11	2	21.00	0	0.00	20.80	2	2,270	0.09%
2020/02/10	3	19.65	6	20.25	20.50	-3	2,299	-0.13%
2020/02/07	7	20.35	0	0.00	20.25	7	2,345	0.30%
2020/02/06	0	0.00	1	21.20	21.20	-1	2,381	-0.04%
2020/02/04	0	0.00	1	21.05	21.10	-1	2,567	-0.04%
2020/01/31	4	21.73	6	21.44	21.45	-2	2,600	-0.08%
2020/01/30	2	22.53	0	0.00	22.35	2	2,811	0.07%
2020/01/20	1	24.65	0	0.00	24.80	1	2,962	0.03%
2020/01/17	5	24.85	2	25.10	24.70	3	3,082	0.10%
2020/01/16	0	0.00	2	25.45	25.00	-2	3,070	-0.07%
2020/01/15	1	25.50	1	25.40	25.35	0	3,060	0.00%
2020/01/14	4	25.38	9	25.43	25.65	-5	3,036	-0.16%
2020/01/13	3	24.32	0	0.00	24.65	3	2,964	0.10%
2020/01/10	3	24.22	1	24.70	24.15	2	2,959	0.07%
2020/01/09	1	24.50	1	24.60	24.35	0	3,019	0.00%
2020/01/08	5	24.82	4	24.99	24.20	1	3,003	0.03%
2020/01/07	13	26.21	8	26.04	25.20	5	2,965	0.17%
2020/01/06	4	25.64	2	25.60	25.50	2	2,817	0.07%
2020/01/03	21	26.23	12	25.75	25.05	9	2,734	0.33%
2020/01/02	11	25.82	11	25.80	25.75	0	2,654	0.00%
2019/12/31	16	25.16	21	25.28	25.55	-5	2,553	-0.20%
2019/12/30	5	23.92	4	24.05	23.90	1	2,237	0.04%
2019/12/27	0	0.00	1	23.70	23.50	-1	2,207	-0.05%
2019/12/25	1	23.35	0	0.00	23.60	1	2,248	0.04%
2019/12/19	2	23.63	1	23.60	23.40	1	2,438	0.04%
2019/12/18	3	23.27	3	23.18	23.05	0	2,398	0.00%
2019/12/11	6	24.85	8	25.24	24.00	-2	2,311	-0.09%
2019/12/06	0	0.00	10	23.80	23.80	-10	2,190	-0.46%
2019/11/28	2	24.30	0	0.00	24.20	2	2,190	0.09%
2019/11/25	6	25.15	1	24.95	24.20	5	2,147	0.23%
2019/11/18	0	0.00	7	25.34	24.90	-7	2,062	-0.34%
2019/11/13	0.2	24.95	0	0.00	25.10	0.2	2,016	0.01%
2019/11/11	5	23.65	10	24.15	23.45	-5	1,949	-0.26%
2019/11/07	2	24.50	0	0.00	24.50	2	1,905	0.10%
2019/11/06	0	0.00	10	25.15	25.15	-10	1,866	-0.54%
2019/11/05	8	26.52	3	26.80	26.35	5	1,813	0.28%
2019/11/04	16	27.88	20	28.01	27.60	-4	1,767	-0.23%
2019/11/01	39	27.11	22	27.20	27.45	17	1,654	1.03%
2019/10/31	1	25.80	5	25.94	25.60	-4	1,565	-0.26%
2019/10/30	11	26.10	10	26.08	26.40	1	1,532	0.07%
2019/10/29	7	26.23	5	26.43	25.85	2	1,464	0.14%
2019/10/28	4	23.89	16	25.21	25.95	-12	1,234	-0.97%
2019/10/22	1	23.10	1	23.30	22.55	0	940	0.00%
2019/10/17	16	22.98	8	23.11	23.10	8	928	0.86%
2019/10/07	2	21.80	0	0.00	21.75	2	845	0.24%
2019/10/02	1	22.90	1	22.60	22.60	0	843	0.00%
2019/09/26	4	22.74	3	22.73	22.30	1	833	0.12%
2019/09/25	7	22.66	2	22.50	22.30	5	787	0.63%
2019/08/23	1	20.90	3	21.10	20.70	-2	624	-0.32%
2019/08/22	1	21.05	0	0.00	21.25	1	619	0.16%
2019/08/20	2	20.33	3	20.35	20.00	-1	592	-0.17%
2019/08/19	2	20.10	0	0.00	19.95	2	589	0.34%
2019/08/06	0	0.00	2	19.00	19.40	-2	604	-0.33%
2019/08/01	0	0.00	1	21.00	21.00	-1	603	-0.17%
2019/07/30	0	0.00	7	22.09	21.40	-7	600	-1.17%
2019/07/29	1	22.70	0	0.00	22.40	1	596	0.17%
2019/07/26	1	23.05	0	0.00	23.00	1	587	0.17%
2019/07/25	1	23.10	1	22.90	22.85	0	586	0.00%
2019/07/24	3	22.80	2	22.90	22.75	1	573	0.17%
2019/07/23	4	22.64	0	0.00	22.75	4	572	0.70%
2019/07/11	1	22.30	0	0.00	22.20	1	589	0.17%
2019/07/09	0	0.00	3	22.15	22.00	-3	611	-0.49%
2019/07/05	3	22.65	0	0.00	22.70	3	606	0.49%
2019/07/03	7	21.62	7	21.40	21.35	0	571	0.00%
2019/06/20	7	21.51	7	21.65	21.30	0	633	0.00%
2019/06/17	1	21.00	1	21.50	21.20	0	710	0.00%
2019/06/14	1	21.60	1	21.70	21.75	0	698	0.00%
2019/05/30	0	0.00	2	19.75	19.45	-2	854	-0.23%
2019/05/29	2	19.35	0	0.00	19.35	2	878	0.23%
2019/05/24	1	19.00	1	18.90	18.90	0	1,039	0.00%
2019/05/22	0	0.00	2	19.63	19.05	-2	1,322	-0.15%
2019/05/14	2	19.80	0	0.00	20.15	2	1,406	0.14%
2019/04/25	0	0.00	0.1	24.00	23.85	-0.1	1,427	-0.01%
2019/03/27	2	26.00	0	0.00	25.85	2	1,688	0.12%
2019/03/20	0	0.00	1	28.10	27.70	-1	1,599	-0.06%
2019/03/18	2.1	27.82	1	28.00	27.80	1.1	1,586	0.07%
2019/03/14	5	27.71	5	27.20	27.15	0	1,600	0.00%
2019/03/08	0	27.45	0	0.00	27.45	0	1,661	0.00%
2019/03/07	2	28.60	7	28.67	27.85	-5	1,644	-0.30%
2019/03/06	1	27.25	1	27.25	27.65	0	1,588	0.00%
2019/03/05	6	28.55	0	0.00	27.45	6	1,581	0.38%
2019/03/04	3	28.38	3	28.43	28.45	0	1,556	0.00%
2019/02/27	1	27.70	0	0.00	28.10	1	1,531	0.07%
2019/02/25	1	27.80	1	28.00	28.50	0	1,456	0.00%
2019/02/22	0	0.00	2	27.25	27.15	-2	1,379	-0.15%
2019/02/21	11	26.41	3	26.87	27.15	8	1,278	0.63%
2019/02/20	0	0.00	1	24.70	24.95	-1	1,096	-0.09%
2019/02/11	0	0.00	1	22.95	22.95	-1	1,045	-0.10%
2019/01/28	3	22.92	9	22.73	22.60	-6	1,031	-0.58%
2019/01/25	5	22.04	0	0.00	21.85	5	1,010	0.49%
2019/01/18	0	0.00	1	21.85	21.85	-1	1,009	-0.10%
2019/01/17	1	22.35	0	0.00	22.25	1	1,015	0.10%
2019/01/11	3	22.90	0	0.00	22.65	3	980	0.31%
2019/01/10	3	23.30	0	0.00	23.45	3	962	0.31%
2019/01/09	2	24.65	7	23.94	22.90	-5	942	-0.53%
2019/01/08	2	23.55	2	23.40	23.50	0	895	0.00%
2019/01/07	3	24.42	3	24.42	23.90	0	880	0.00%
2019/01/03	2	23.10	3	23.58	23.00	-1	812	-0.12%
2019/01/02	10	23.22	9	23.37	23.55	1	771	0.13%
2018/12/24	1	22.00	2	22.03	22.15	-1	633	-0.16%
2018/12/19	1	20.00	0	0.00	20.10	1	593	0.17%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/17	3	21.00	2	21.20	20.95	1	588	0.17%
2018/12/13	0	0.00	2	22.03	21.75	-2	577	-0.35%
2018/12/11	1	20.45	0	0.00	20.45	1	540	0.18%
2018/12/10	1	21.50	2	21.00	20.45	-1	536	-0.19%
2018/12/07	0	0.00	1	19.90	21.10	-1	496	-0.20%
2018/12/06	1	21.45	0	0.00	19.45	1	466	0.21%
2018/12/03	0	0.00	5	20.00	20.00	-5	388	-1.29%
2018/11/30	5	19.55	0	0.00	19.60	5	378	1.32%
2018/11/28	1	19.30	1	19.25	19.30	0	370	0.00%
2018/11/27	0	0.00	2	18.80	18.65	-2	363	-0.55%
2018/11/26	1	18.40	0	0.00	18.25	1	360	0.28%
2018/11/23	0	0.00	1	18.10	18.10	-1	361	-0.28%
2018/11/22	4	18.63	2	19.25	18.00	2	358	0.56%
2018/11/09	6	18.60	6	18.20	18.15	0	377	0.00%
2018/11/08	0	0.00	7	18.37	18.50	-7	354	-1.97%
2018/10/26	2	15.20	1	15.65	15.15	1	337	0.30%
2018/10/12	5	16.85	0	0.00	16.45	5	349	1.43%
2018/09/28	0	0.00	4	20.65	20.65	-4	416	-0.96%
2018/09/27	2	20.30	2	20.50	20.40	0	425	0.00%
2018/09/18	1	20.65	1	20.60	20.60	0	601	0.00%
2018/09/17	4	20.69	4	20.79	20.75	0	605	0.00%
2018/09/14	1	20.60	1	20.75	21.10	0	608	0.00%
2018/09/12	0	0.00	2	20.10	20.00	-2	630	-0.32%
2018/09/11	6	19.90	2	20.00	19.95	4	654	0.61%
2018/08/27	3	22.40	3	22.60	22.60	0	1,245	0.00%
2018/08/10	1	24.25	0	0.00	24.20	1	1,342	0.07%
2018/07/31	0	0.00	2	25.60	25.70	-2	1,358	-0.15%
2018/07/20	3	26.78	0	0.00	26.55	3	1,380	0.22%
2018/07/19	0	0.00	1	26.50	26.65	-1	1,375	-0.07%
2018/07/18	1	26.45	0	0.00	26.40	1	1,374	0.07%
2018/07/02	17	28.93	18	28.21	27.50	-1	1,337	-0.07%
2018/06/29	1	28.10	0	0.00	28.20	1	1,264	0.08%
2018/06/27	2	25.95	0	0.00	25.70	2	1,234	0.16%
2018/06/26	0	0.00	9	25.77	25.75	-9	1,261	-0.71%
2018/06/20	1	27.30	0	0.00	26.80	1	1,375	0.07%
2018/06/19	1	28.45	0	0.00	28.10	1	1,370	0.07%
2018/06/15	1	29.40	0	0.00	29.35	1	1,359	0.07%
2018/06/14	0	0.00	2	29.40	29.25	-2	1,349	-0.15%
2018/06/13	5	30.35	3	29.90	29.65	2	1,335	0.15%
2018/06/12	2	30.85	3	31.37	30.60	-1	1,302	-0.08%
2018/06/11	7	30.10	0	0.00	30.05	7	1,241	0.56%
2018/06/08	11	31.02	13	31.17	30.70	-2	1,223	-0.16%
2018/06/06	26	30.67	26	30.77	30.10	0	1,089	0.00%
2018/06/05	1	30.60	7	29.94	29.50	-6	1,049	-0.57%
2018/06/04	8	30.23	17	30.29	30.60	-9	993	-0.91%
2018/06/01	11	27.60	7	27.45	28.05	4	854	0.47%
2018/05/31	5	25.90	10	26.18	25.50	-5	804	-0.62%
2018/05/30	5	25.95	10	26.10	25.80	-5	799	-0.63%
2018/05/22	20	25.20	0	0.00	24.60	20	764	2.62%
2018/05/02	1	23.85	0	0.00	23.70	1	1,020	0.10%
2018/04/18	0	0.00	1	26.80	26.80	-1	1,047	-0.10%
2018/04/11	6	29.15	0	0.00	29.10	6	1,103	0.54%
2018/04/02	2	29.33	0	0.00	28.35	2	1,130	0.18%
2018/03/27	4	30.53	4	30.25	30.55	0	1,417	0.00%
2018/03/22	2	29.05	19	29.97	28.95	-17	1,480	-1.15%
2018/03/21	18	29.68	0	0.00	29.05	18	1,477	1.22%
2018/03/12	0	0.00	1	29.65	29.55	-1	1,778	-0.06%
2018/03/09	4	30.55	4	30.14	29.80	0	1,887	0.00%
2018/03/08	4	29.24	3	29.48	29.70	1	2,010	0.05%
2018/02/27	0	0.00	2	30.20	29.70	-2	2,961	-0.07%
2018/02/22	4	29.81	2	30.40	29.60	2	2,953	0.07%
2018/02/06	1	31.45	4	30.78	30.65	-3	2,903	-0.10%
2018/01/31	3	36.27	1	36.40	36.60	2	2,849	0.07%
2018/01/30	0	0.00	2	36.00	35.35	-2	2,811	-0.07%
2018/01/29	2	35.70	0	0.00	35.70	2	2,777	0.07%
2018/01/26	1	34.90	1	35.15	35.15	0	2,757	0.00%
2018/01/25	1	34.55	1	35.00	35.05	0	2,736	0.00%
2018/01/18	0	0.00	5	33.75	33.25	-5	2,687	-0.19%
2018/01/17	0	0.00	25	33.54	33.45	-25	2,684	-0.93%
2018/01/16	0	0.00	11	34.12	33.75	-11	2,679	-0.41%
2018/01/12	1	33.30	0	0.00	33.20	1	2,666	0.04%
2018/01/11	8	31.83	8	32.09	33.65	0	2,656	0.00%
2018/01/10	2	32.85	6	33.10	32.65	-4	2,618	-0.15%
2018/01/09	4	34.03	0	0.00	33.85	4	2,609	0.15%
2018/01/08	1	34.80	0	0.00	34.35	1	2,614	0.04%
2018/01/05	3	34.95	0	0.00	34.90	3	2,605	0.12%
2018/01/04	0	0.00	4	35.28	35.10	-4	2,596	-0.15%
2018/01/03	4	34.63	0	0.00	34.15	4	2,574	0.16%