華星光 (4979)-元大-大同券商分點個股進出

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
▲2.0
漲幅
+1.69%
成交量
2,120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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/05/02	1	118.00	13	119.00	118.00	-12	6,453	-0.19%
2024/04/30	1	121.00	1	119.50	121.50	0	6,500	0.00%
2024/04/29	4.1	120.44	4	119.25	120.00	0.1	6,604	0.00%
2024/04/25	5.1	115.53	2	118.00	114.00	3.1	6,690	0.05%
2024/04/24	10	114.05	0	0.00	115.00	10	6,937	0.14%
2024/04/19	0	0.00	20	117.50	118.00	-20	7,153	-0.28%
2024/04/18	0.1	120.27	2	115.50	122.00	-1.9	7,281	-0.03%
2024/04/17	8	116.38	3	115.83	118.50	5	7,544	0.07%
2024/04/16	21	110.79	89.1	108.93	108.00	-68.1	7,667	-0.89%
2024/04/15	5.1	120.73	0	0.00	119.50	5.1	7,601	0.07%
2024/04/12	0	0.00	20	127.25	126.50	-20	7,661	-0.26%
2024/04/11	7	127.29	8	129.31	126.50	-1	7,811	-0.01%
2024/04/10	8	129.87	15	130.83	131.00	-7	7,845	-0.09%
2024/04/08	3.5	125.41	0	0.00	123.50	3.5	7,997	0.04%
2024/04/03	13	128.19	1	128.50	127.00	12	8,132	0.15%
2024/04/02	8	130.00	2	128.75	130.50	6	8,341	0.07%
2024/04/01	42	127.00	28	127.70	129.00	14	8,479	0.17%
2024/03/29	5	122.30	10	125.20	124.00	-5	8,603	-0.06%
2024/03/28	4.1	121.85	16.1	122.13	122.00	-12	8,650	-0.14%
2024/03/27	48.2	122.79	115	122.11	120.50	-66.8	8,756	-0.76%	大賣/
2024/03/26	33.2	130.94	1	133.50	130.00	32.2	8,752	0.37%
2024/03/25	0.3	142.50	19	144.21	144.00	-18.7	8,709	-0.21%
2024/03/22	3	138.67	0	0.00	139.00	3	8,783	0.03%
2024/03/21	9	138.44	45	139.51	138.00	-36	8,806	-0.41%
2024/03/20	8	141.63	0	0.00	141.00	8	8,816	0.09%
2024/03/19	6	147.00	0	0.00	147.00	6	8,862	0.07%
2024/03/15	4	147.50	4	148.25	148.50	0	9,251	0.00%
2024/03/13	3.1	160.17	2	157.50	151.50	1.1	10,057	0.01%
2024/03/12	1.1	154.61	0	0.00	154.50	1.1	9,991	0.01%
2024/03/11	1	150.00	0	0.00	154.50	1	10,105	0.01%
2024/03/08	9	148.56	102	144.33	148.50	-93	10,127	-0.92%	大賣/
2024/03/07	16	157.31	7	159.93	155.00	9	10,062	0.09%
2024/03/06	3	159.17	5	158.30	158.00	-2	10,002	-0.02%
2024/03/05	1	165.50	5	162.70	162.00	-4	10,160	-0.04%
2024/03/04	1	160.00	4.2	163.96	164.50	-3.2	10,361	-0.03%
2024/03/01	14	156.29	5	157.90	156.00	9	10,240	0.09%
2024/02/29	13	155.23	0	0.00	156.00	13	10,254	0.13%
2024/02/27	20	164.20	27.2	163.01	157.00	-7.2	10,264	-0.07%
2024/02/26	13.1	168.34	9.2	168.28	169.00	3.9	10,059	0.04%
2024/02/23	12.9	167.25	12	166.17	165.00	0.9	9,991	0.01%
2024/02/22	4.1	163.50	2	161.50	162.50	2.1	10,087	0.02%
2024/02/21	26.1	168.88	18.8	168.53	164.50	7.3	9,981	0.07%
2024/02/20	17.1	161.76	27.1	161.85	161.00	-10	9,819	-0.10%
2024/02/19	22.1	154.19	30.1	155.66	155.00	-8	9,389	-0.09%
2024/02/16	29	148.78	9.1	151.00	151.00	19.9	9,275	0.21%
2024/02/15	29	150.12	17.1	149.86	149.50	11.9	9,195	0.13%
2024/02/05	2.1	146.00	0	0.00	144.50	2.1	9,111	0.02%
2024/02/02	10.3	147.32	10.3	147.86	145.00	0	9,144	0.00%
2024/02/01	4.1	145.78	2	146.25	146.00	2.1	9,201	0.02%
2024/01/31	4	144.38	6	145.16	144.00	-2	9,189	-0.02%
2024/01/30	0	0.00	8	143.75	143.50	-8	9,159	-0.09%
2024/01/29	4	141.38	4	141.50	141.50	0	9,156	0.00%
2024/01/26	1	141.00	1	140.50	140.00	0	9,187	0.00%
2024/01/25	0	0.00	1	142.00	140.00	-1	9,200	-0.01%
2024/01/24	7.1	146.49	0.1	147.00	143.00	7	9,279	0.08%
2024/01/23	16	146.41	8	146.56	145.50	8	9,467	0.08%
2024/01/22	4	141.75	13	141.85	142.50	-9	9,501	-0.09%
2024/01/19	12.6	139.24	30	139.57	139.00	-17.4	9,717	-0.18%
2024/01/18	4	143.50	42	139.45	138.50	-38	9,821	-0.39%
2024/01/17	1.2	150.17	0.2	153.31	150.00	1	9,799	0.01%
2024/01/16	2	152.75	0	0.00	149.50	2	10,251	0.02%
2024/01/15	3.1	152.53	0	0.00	151.00	3.1	10,264	0.03%
2024/01/12	6.1	153.99	3	152.50	151.00	3.1	10,324	0.03%
2024/01/11	8	151.31	16	152.66	155.00	-8	10,410	-0.08%
2024/01/10	32.4	142.06	5	143.70	143.50	27.4	10,287	0.27%
2024/01/09	4.2	140.10	0	0.00	138.50	4.2	10,458	0.04%
2024/01/08	4	143.75	5	145.20	141.00	-1	10,711	-0.01%
2024/01/05	7.1	144.94	5	145.20	143.00	2.1	11,319	0.02%
2024/01/04	1	139.00	2	140.00	141.00	-1	11,466	-0.01%
2024/01/03	10.7	140.77	5	141.50	139.00	5.7	11,586	0.05%
2024/01/02	5	139.80	7	139.14	140.50	-2	11,620	-0.02%
2023/12/29	4.4	143.37	1.2	144.37	144.00	3.2	11,662	0.03%
2023/12/28	8.2	150.79	12	148.92	146.00	-3.8	11,708	-0.03%
2023/12/27	14.3	160.79	7.7	162.36	157.00	6.5	11,662	0.06%
2023/12/26	1	158.50	0.6	159.50	165.00	0.4	11,805	0.00%
2023/12/22	9.1	170.68	3	169.50	168.50	6.1	12,316	0.05%
2023/12/21	2.5	174.24	9.5	170.53	174.00	-7	12,485	-0.06%
2023/12/20	49.3	169.98	8.7	172.70	172.50	40.7	12,573	0.32%
2023/12/19	9	165.28	1	166.50	167.00	8	12,762	0.06%
2023/12/18	8	161.13	2	161.50	161.00	6	13,028	0.05%
2023/12/15	6	165.83	8	162.94	163.00	-2	13,440	-0.01%
2023/12/14	9.7	166.75	4	165.88	166.50	5.7	14,011	0.04%
2023/12/13	13.3	169.42	9	166.72	165.50	4.3	14,488	0.03%
2023/12/12	28.4	174.15	21	170.81	169.50	7.3	14,375	0.05%
2023/12/11	51.8	183.60	82.3	185.67	178.50	-30.5	14,695	-0.21%
2023/12/08	8.1	176.20	23.1	176.53	177.50	-15	14,104	-0.11%
2023/12/07	2	172.50	0	0.00	172.00	2	13,825	0.01%
2023/12/06	9	170.89	15	175.03	172.00	-6	13,774	-0.04%
2023/12/05	12	172.29	6	170.67	174.50	6	13,622	0.04%
2023/12/04	17	170.44	6	174.92	170.50	11	13,532	0.08%
2023/12/01	4.2	170.68	3	172.17	171.00	1.2	13,401	0.01%
2023/11/30	21.2	172.68	34.2	172.73	174.00	-13.1	13,284	-0.10%
2023/11/29	8.1	167.87	15.3	167.75	167.00	-7.2	13,092	-0.05%
2023/11/28	6.2	158.10	15	157.43	158.00	-8.8	12,814	-0.07%
2023/11/27	8	160.13	2	161.51	158.50	6	12,786	0.05%
2023/11/24	3.2	162.13	0	0.00	161.00	3.2	12,997	0.02%
2023/11/22	7.1	167.56	4	165.75	165.50	3.1	13,298	0.02%
2023/11/21	18	169.28	9.1	171.65	170.00	8.9	13,415	0.07%
2023/11/20	2	160.00	5	162.00	158.50	-3	13,478	-0.02%
2023/11/17	124.1	163.50	5	160.90	160.00	119.1	13,757	0.87%	大買/鉅額交易
2023/11/16	0	168.50	1	172.00	170.00	-1	13,955	-0.01%
2023/11/15	4.5	173.61	3	171.00	171.00	1.5	13,951	0.01%
2023/11/13	1	170.00	0	0.00	174.00	1	13,897	0.01%
2023/11/10	12	172.00	1	172.00	172.00	11	13,881	0.08%
2023/11/09	4	166.50	2	181.75	181.50	2	13,838	0.01%
2023/11/08	2.1	182.15	13.1	182.54	185.00	-11	13,719	-0.08%
2023/11/07	0.1	178.00	1	177.50	178.00	-1	13,695	-0.01%
2023/11/06	0.2	173.00	2	173.50	176.00	-1.8	13,672	-0.01%
2023/11/03	2	169.25	2.2	170.68	168.50	-0.2	13,643	0.00%
2023/11/02	5	167.10	2	168.50	168.00	3	13,617	0.02%
2023/11/01	1.2	164.38	12	163.00	166.00	-10.8	13,635	-0.08%
2023/10/31	5.3	157.11	5	153.50	153.50	0.3	13,517	0.00%
2023/10/30	7.5	157.87	11.1	159.03	160.00	-3.6	13,589	-0.03%
2023/10/27	10	156.55	12.1	156.42	156.00	-2.1	13,992	-0.02%
2023/10/26	17	153.47	9	153.44	152.50	8	14,340	0.06%
2023/10/25	9	154.17	7	153.64	152.50	2	14,533	0.01%
2023/10/24	27	159.74	20	160.08	158.00	7	14,860	0.05%
2023/10/23	1	152.50	1	154.00	154.00	0	14,338	0.00%
2023/10/20	10.1	151.29	14	152.54	152.50	-4	14,326	-0.03%
2023/10/19	17.1	156.82	36	157.28	155.50	-18.9	14,217	-0.13%
2023/10/18	17	152.21	15.2	153.04	156.00	1.8	13,995	0.01%
2023/10/17	21.2	158.61	21.1	159.76	152.50	0.1	13,801	0.00%
2023/10/16	18	155.75	18	155.56	156.50	0	13,476	0.00%
2023/10/13	24.1	156.67	23.2	154.72	151.50	0.9	13,271	0.01%
2023/10/12	17	150.00	22.5	145.03	153.00	-5.5	12,622	-0.04%
2023/10/11	8	140.06	32	139.69	139.50	-24	12,368	-0.19%
2023/10/06	4	140.00	7	139.71	138.50	-3	12,263	-0.02%
2023/10/05	31.1	141.48	23	139.09	138.50	8.1	12,195	0.07%
2023/10/04	17	140.47	19	139.74	141.50	-2	12,040	-0.02%
2023/10/03	4.1	138.26	1	140.50	137.00	3.1	12,275	0.03%
2023/10/02	33.1	141.07	31	140.73	138.00	2.1	12,863	0.02%
2023/09/28	24.1	144.21	27	143.61	143.00	-2.9	13,267	-0.02%
2023/09/27	87.2	143.46	124	143.16	144.00	-36.9	13,517	-0.27%	大賣/
2023/09/26	56	137.56	12	134.46	134.50	44	13,603	0.32%
2023/09/25	45	130.78	15.2	131.31	133.00	29.8	13,526	0.22%
2023/09/22	104.2	134.13	48	130.67	133.00	56.2	13,849	0.41%	大買/
2023/09/21	114	126.41	109	122.34	125.50	5	14,184	0.04%	大買/大賣/
2023/09/20	141.1	131.46	29	130.31	131.00	112.1	14,044	0.80%	大買/鉅額交易
2023/09/19	40.2	136.96	19	134.34	128.00	21.2	13,901	0.15%
2023/09/18	73	144.28	3	146.67	142.00	70	13,496	0.52%
2023/09/15	12	157.50	0	0.00	157.50	12	13,461	0.09%
2023/09/14	62	177.81	20.1	178.17	175.00	41.9	13,913	0.30%
2023/09/13	3.1	173.16	1	175.00	175.00	2.1	13,586	0.02%
2023/09/11	5	163.00	0	0.00	162.50	5	14,403	0.03%
2023/09/08	0	0.00	1	168.50	168.00	-1	14,773	-0.01%
2023/09/04	0	0.00	1	166.50	168.00	-1	16,634	-0.01%
2023/09/01	0	0.00	5	159.90	159.50	-5	17,271	-0.03%
2023/08/31	0	0.00	5	160.00	156.50	-5	17,584	-0.03%
2023/08/30	26	157.33	12	159.25	157.00	14	18,058	0.08%
2023/08/29	70	153.14	76	155.57	160.00	-6	18,805	-0.03%
2023/08/28	83	148.13	77	148.72	150.00	6	19,221	0.03%
2023/08/25	31	165.44	12	163.46	157.00	19	19,358	0.10%
2023/08/24	37	169.68	36.1	172.14	174.00	1	19,910	0.00%
2023/08/23	15.1	166.46	23.1	167.54	166.00	-8	20,112	-0.04%
2023/08/22	34	167.07	22	169.72	160.00	12	20,234	0.06%
2023/08/18	1	156.50	2	157.75	159.00	-1	19,897	-0.01%
2023/08/17	0	0.00	0	172.00	173.50	0	20,017	0.00%
2023/08/16	0	0.00	15	162.63	167.00	-15	20,088	-0.07%
2023/08/15	0	0.00	9	159.33	158.50	-9	20,242	-0.04%
2023/08/14	0	0.00	4	140.00	146.50	-4	20,277	-0.02%
2023/08/11	0	0.00	1	141.00	141.00	-1	20,308	0.00%
2023/08/10	1	133.50	2	133.50	133.50	-1	20,358	0.00%
2023/08/09	0.3	151.00	0	0.00	148.00	0.3	20,442	0.00%
2023/08/08	1	145.00	1	145.00	148.00	0	20,561	0.00%
2023/08/07	3	147.17	4	144.75	151.00	-1	20,689	0.00%
2023/08/02	24.1	163.36	12.3	165.07	155.00	11.8	21,105	0.06%
2023/08/01	38.1	175.43	28	174.11	172.00	10.1	20,906	0.05%
2023/07/31	24	199.50	162	202.94	179.00	-138	20,525	-0.67%	大賣/鉅額交易
2023/07/28	155	198.30	17	192.12	198.50	138	20,047	0.69%	大買/鉅額交易
2023/07/27	63	181.17	53	183.39	180.50	10	19,880	0.05%
2023/07/26	3	179.50	39	179.58	179.00	-36	19,433	-0.19%
2023/07/25	33	177.20	66	189.64	177.00	-33	19,656	-0.17%
2023/07/24	0	0.00	1	187.50	187.00	-1	19,780	-0.01%
2023/07/21	5	165.50	16	174.50	177.50	-11	19,954	-0.06%
2023/07/20	0	0.00	8	163.06	169.50	-8	20,169	-0.04%
2023/07/19	1	150.50	2	152.04	154.50	-1	20,258	-0.01%
2023/07/18	23	153.04	17	157.41	151.50	6	20,636	0.03%
2023/07/17	2	167.00	0	0.00	168.00	2	20,891	0.01%
2023/07/14	1	170.99	5	168.00	171.00	-4	21,644	-0.02%
2023/07/13	1	154.00	3	160.00	155.50	-2	21,909	-0.01%
2023/07/12	1	140.56	0	0.00	149.00	1	21,976	0.00%
2023/07/11	4	141.38	2	142.25	140.00	2	22,120	0.01%
2023/07/10	86	146.30	176	145.00	135.50	-90	22,570	-0.40%	大賣/
2023/07/07	170	138.71	167	138.83	139.50	3	22,534	0.01%	大買/大賣/
2023/07/06	22	128.41	19	129.39	127.00	3	22,047	0.01%
2023/07/05	23	126.39	58	128.43	125.50	-35	21,434	-0.16%
2023/07/04	15	120.07	23	122.33	125.50	-8	21,112	-0.04%
2023/07/03	1	112.00	4	109.88	114.50	-3	20,806	-0.01%
2023/06/30	259	100.74	237	101.24	104.50	22	20,712	0.11%	大買/大賣/
2023/06/29	46	98.36	39	98.62	98.70	7	20,341	0.03%
2023/06/28	7	93.70	11	97.01	97.90	-4	19,893	-0.02%
2023/06/27	14	88.04	21	88.84	89.00	-7	20,094	-0.03%
2023/06/26	47.2	89.11	35	89.92	90.10	12.2	19,866	0.06%
2023/06/21	100	89.14	93	88.76	92.20	7	19,708	0.04%
2023/06/20	133	86.75	89.1	88.17	88.60	43.9	19,208	0.23%	大買/
2023/06/19	55	89.19	25	89.84	90.70	30	18,768	0.16%
2023/06/16	42	88.86	51.5	90.75	92.10	-9.5	18,565	-0.05%
2023/06/15	9	83.82	3	84.00	84.80	6	18,196	0.03%
2023/06/14	4.5	81.81	1	81.20	84.30	3.5	18,049	0.02%
2023/06/13	52.5	79.31	83	79.82	79.40	-30.5	17,765	-0.17%
2023/06/12	23.2	76.19	20	76.74	76.50	3.2	17,286	0.02%
2023/06/09	13	71.45	40	73.39	76.40	-27	16,832	-0.16%
2023/06/08	38	69.71	35	70.50	69.50	3	16,464	0.02%
2023/06/07	68.5	68.35	76	68.81	70.40	-7.5	16,277	-0.05%
2023/06/06	7	64.74	19.2	64.91	65.50	-12.2	15,799	-0.08%
2023/06/05	10	65.70	25	65.51	65.00	-15	15,654	-0.10%
2023/06/02	294	63.97	144	64.44	64.00	150	15,416	0.97%	大買/大賣/鉅額交易
2023/06/01	221	62.15	163.2	63.02	63.30	57.8	14,530	0.40%	大買/大賣/
2023/05/31	17.2	58.65	13	58.55	57.60	4.2	13,933	0.03%
2023/05/30	419	57.31	405	58.72	57.40	14	13,599	0.10%	大買/大賣/
2023/05/29	16	54.66	30	54.62	56.50	-14	12,844	-0.11%
2023/05/26	187	51.52	188	51.61	51.40	-1	12,316	-0.01%	大買/大賣/
2023/05/24	3	47.85	0	0.00	47.65	3	12,510	0.02%
2023/05/23	2	47.65	5	47.65	47.65	-3	12,804	-0.02%
2023/05/22	2	46.23	8	46.60	46.40	-6	13,170	-0.05%
2023/05/19	6	46.76	7	47.23	46.70	-1	13,280	-0.01%
2023/05/18	2	44.95	0	0.00	45.20	2	13,342	0.01%
2023/05/17	1	44.95	0	0.00	44.85	1	13,401	0.01%
2023/05/12	6	45.27	1.4	44.93	44.70	4.7	14,432	0.03%
2023/05/11	3	45.88	1	45.10	45.10	2	14,491	0.01%
2023/05/10	13.2	47.57	2	47.98	47.50	11.2	14,739	0.08%
2023/05/09	2	52.70	1.1	50.64	50.10	0.9	14,593	0.01%
2023/05/08	4	52.08	5	52.02	52.30	-1	14,584	-0.01%
2023/05/05	8	52.44	9	52.30	51.10	-1	14,625	-0.01%
2023/05/04	12	52.99	37	52.98	52.70	-25	14,834	-0.17%
2023/05/03	4	52.55	5	52.40	52.70	-1	14,940	-0.01%
2023/05/02	1	51.90	9	51.53	52.00	-8	15,255	-0.05%
2023/04/28	33.3	51.07	30	50.98	50.80	3.3	15,519	0.02%
2023/04/27	3	48.75	3	49.12	49.30	0	15,715	0.00%
2023/04/26	4	48.46	2.1	48.89	49.10	1.9	15,602	0.01%
2023/04/25	16	48.82	8	47.49	47.55	8	15,561	0.05%
2023/04/24	1	51.70	0	0.00	50.80	1	15,651	0.01%
2023/04/21	46	53.02	22	53.35	51.00	24	16,233	0.15%
2023/04/20	15	58.79	18	58.38	56.10	-3	15,952	-0.02%
2023/04/19	19	61.49	181.1	60.99	60.00	-162.1	15,709	-1.03%	大賣/鉅額交易
2023/04/18	171	59.15	31.3	56.71	59.20	139.7	14,989	0.93%	大買/鉅額交易
2023/04/17	8	53.45	15	54.01	53.90	-7	14,833	-0.05%
2023/04/14	11	53.23	0	0.00	52.70	11	14,809	0.07%
2023/04/13	25.3	53.53	53.5	54.15	53.10	-28.2	14,713	-0.19%
2023/04/12	25.2	52.72	18	53.05	52.50	7.2	14,240	0.05%
2023/04/11	21	52.30	27	52.56	52.20	-6	13,914	-0.04%
2023/04/10	5	50.00	0	0.00	51.40	5	13,711	0.04%
2023/04/07	24	50.71	9	51.83	50.80	15	13,678	0.11%
2023/04/06	6.5	52.01	5.1	52.93	51.90	1.4	13,603	0.01%
2023/03/31	13	51.46	4	51.68	51.50	9	13,485	0.07%
2023/03/30	17	51.22	6	51.15	50.70	11	13,582	0.08%
2023/03/29	10	50.19	8	50.43	51.10	2	13,391	0.01%
2023/03/28	50	50.79	52	50.08	48.50	-2	13,112	-0.02%
2023/03/27	1	48.40	7	48.17	48.05	-6	12,701	-0.05%
2023/03/24	1.1	47.59	1	47.60	47.50	0.1	12,630	0.00%
2023/03/23	0	0.00	1	46.55	45.95	-1	12,567	-0.01%
2023/03/22	1	46.05	0	0.00	46.35	1	12,608	0.01%
2023/03/21	1	45.45	0	0.00	45.45	1	12,623	0.01%
2023/03/20	0	0.00	3	45.35	45.80	-3	12,591	-0.02%
2023/03/17	3	43.10	2	42.95	43.10	1	12,405	0.01%
2023/03/16	5	45.51	0	45.00	44.15	5	12,317	0.04%
2023/03/14	2	47.23	2	47.00	47.00	0	12,440	0.00%
2023/03/13	6	47.50	2.5	47.06	47.10	3.5	12,889	0.03%
2023/03/10	11	48.62	2	48.48	48.20	9	14,009	0.06%
2023/03/09	1	50.90	1	52.20	50.60	0	14,839	0.00%
2023/03/08	2	51.90	20.1	51.75	51.80	-18.1	15,272	-0.12%
2023/03/07	25	50.88	7	50.90	50.90	18	15,925	0.11%
2023/03/06	1.1	48.88	5.4	49.22	49.10	-4.3	15,791	-0.03%
2023/03/03	1	49.00	18	48.64	48.25	-17	15,673	-0.11%
2023/03/02	5	47.85	4	48.21	48.20	1	15,631	0.01%
2023/03/01	14	47.67	6	47.87	47.35	8	15,591	0.05%
2023/02/24	7	48.24	4	48.61	47.60	3	15,639	0.02%
2023/02/23	12.9	47.86	15	48.08	48.00	-2.2	15,656	-0.01%
2023/02/22	17.1	48.99	1	49.00	48.70	16.1	15,445	0.10%
2023/02/21	9	54.83	17	54.72	54.10	-8	15,113	-0.05%
2023/02/20	7	53.90	15.1	53.32	55.00	-8.1	14,783	-0.05%
2023/02/17	4.1	51.76	1	52.20	51.30	3.1	14,276	0.02%
2023/02/16	2	51.75	11	51.87	52.20	-9	14,087	-0.06%
2023/02/15	2	50.40	7	50.61	50.40	-5	13,916	-0.04%
2023/02/14	29	50.63	22.4	50.19	49.70	6.7	13,857	0.05%
2023/02/13	15.4	50.86	16	51.36	50.70	-0.6	13,710	0.00%
2023/02/10	12	51.23	13	52.73	51.50	-1	13,452	-0.01%
2023/02/09	12	49.11	10	49.92	50.70	2	12,702	0.02%
2023/02/08	16	50.49	15	51.11	49.10	1	12,586	0.01%
2023/02/07	2	49.20	25	49.42	49.40	-23	12,211	-0.19%
2023/02/06	5	48.85	10	49.10	48.55	-5	12,110	-0.04%
2023/02/03	18	48.41	2	48.95	47.65	16	11,964	0.13%
2023/02/02	14.1	49.40	15	50.00	49.60	-1	11,797	-0.01%
2023/02/01	9	48.91	5	49.11	48.40	4	11,384	0.04%
2023/01/31	30	48.27	14	49.53	49.40	16	11,123	0.14%
2023/01/30	7	47.12	13	46.67	48.85	-6	10,565	-0.06%
2023/01/17	5	44.89	17	44.23	44.45	-12	10,143	-0.12%
2023/01/16	5	42.15	3	42.10	42.10	2	9,662	0.02%
2023/01/13	6	42.30	5	42.52	42.00	1	9,590	0.01%
2023/01/12	19	42.00	12	42.28	42.50	7	9,425	0.07%
2023/01/11	35	43.25	32	42.82	42.30	3	9,065	0.03%
2023/01/10	0	0.00	12	44.63	44.85	-12	8,348	-0.14%
2023/01/09	5	40.00	8	40.74	40.80	-3	8,206	-0.04%
2023/01/06	15	39.27	11	39.50	39.50	4	8,114	0.05%
2023/01/05	16	40.21	9	40.16	39.60	7	8,046	0.09%
2023/01/04	6	41.68	3	41.83	41.65	3	7,904	0.04%
2023/01/03	18	40.86	17	41.31	41.60	1	7,805	0.01%
2022/12/29	10	40.08	7	39.95	39.95	3	7,708	0.04%
2022/12/28	16	41.16	2	40.90	40.70	14	7,677	0.18%
2022/12/26	4	42.58	4	42.64	42.25	0	7,521	0.00%
2022/12/23	17	41.76	16	42.13	41.60	1	7,400	0.01%
2022/12/22	8	44.41	8	43.15	43.10	0	7,244	0.00%
2022/12/21	1	46.60	1	47.20	47.85	0	7,004	0.00%
2022/12/20	3	48.80	0	0.00	46.80	3	6,985	0.04%
2022/12/16	5	51.70	5	51.70	51.00	0	7,104	0.00%
2022/12/14	5.1	52.72	15	53.55	54.70	-10	7,095	-0.14%
2022/12/13	1	51.80	2	52.00	51.70	-1	7,041	-0.01%
2022/12/09	5	50.00	0	0.00	51.50	5	7,003	0.07%
2022/12/08	0	0.00	2	49.95	50.50	-2	7,085	-0.03%
2022/12/07	2	51.00	18	50.08	49.20	-16	7,066	-0.23%
2022/12/06	3	52.80	3	52.10	52.80	0	6,959	0.00%
2022/12/05	61	52.53	51	52.91	53.00	10	6,922	0.14%
2022/12/02	66	52.45	52	51.49	51.20	14	6,501	0.22%
2022/12/01	43	48.27	125	49.74	51.30	-82	5,283	-1.55%	大賣/
2022/11/30	16	44.08	63	46.30	46.65	-47	4,347	-1.08%
2022/11/29	531	42.38	550	42.35	42.45	-19	3,858	-0.49%	大買/大賣/
2022/11/28	1	36.95	10	38.47	38.60	-9	3,050	-0.30%
2022/11/25	0	0.00	1	35.35	35.10	-1	2,937	-0.03%
2022/11/24	3	36.65	0	0.00	35.60	3	2,940	0.10%
2022/11/23	1	36.20	1	35.85	36.25	0	2,940	0.00%
2022/11/22	2	36.63	3	36.68	36.00	-1	2,943	-0.03%
2022/11/21	3	37.23	2	37.20	36.80	1	2,890	0.03%
2022/11/18	13	35.16	14	35.81	35.95	-1	2,836	-0.04%
2022/11/17	1	34.90	0	0.00	34.35	1	2,771	0.04%
2022/11/16	1	33.35	1	33.80	32.25	0	2,732	0.00%
2022/11/11	4	35.60	15	34.57	33.90	-11	2,893	-0.38%
2022/11/10	16	34.55	3	34.53	34.30	13	2,877	0.45%
2022/11/08	2	34.60	5	34.68	33.90	-3	2,922	-0.10%
2022/11/04	0	0.00	5	32.55	32.55	-5	3,025	-0.17%
2022/11/03	6	31.70	1	31.35	32.15	5	3,096	0.16%
2022/11/01	7	29.01	3	28.30	30.00	4	3,324	0.12%
2022/10/21	2	29.80	2	29.30	29.30	0	3,527	0.00%
2022/10/18	0	0.00	6	32.34	32.35	-6	3,721	-0.16%
2022/10/14	6	32.03	0	0.00	31.45	6	3,761	0.16%
2022/10/13	0	0.00	8	30.30	30.35	-8	3,764	-0.21%
2022/10/05	2	35.85	0	0.00	36.00	2	4,061	0.05%
2022/09/30	0	0.00	1	33.00	34.10	-1	4,300	-0.02%
2022/09/27	1	35.60	0	0.00	37.25	1	4,521	0.02%
2022/09/23	14	39.44	8	40.60	37.55	6	4,669	0.13%
2022/09/22	1	39.00	10	40.18	40.20	-9	4,665	-0.19%
2022/09/20	1	38.75	5	38.03	38.80	-4	4,621	-0.09%
2022/09/19	5	37.10	0	0.00	37.00	5	4,579	0.11%
2022/09/16	11	39.04	3	39.38	38.55	8	4,541	0.18%
2022/09/15	19	39.98	2	40.20	39.90	17	4,487	0.38%
2022/09/14	0	0.00	1	38.30	38.70	-1	4,368	-0.02%
2022/09/12	1	36.45	102	38.01	39.00	-101	4,261	-2.37%	大賣/鉅額交易
2022/09/08	2	36.23	5	35.90	36.45	-3	4,179	-0.07%
2022/09/06	4	33.35	2	32.90	33.65	2	4,059	0.05%
2022/09/05	32	35.25	0	0.00	34.60	32	4,000	0.80%
2022/09/01	10	37.80	0	0.00	37.65	10	3,844	0.26%
2022/08/31	0	0.00	10	38.77	39.00	-10	3,813	-0.26%
2022/08/30	10	39.05	0	0.00	38.80	10	3,784	0.26%
2022/08/29	60	37.93	4	38.54	38.00	56	3,757	1.49%
2022/08/26	1	39.35	0	0.00	39.35	1	3,727	0.03%
2022/08/25	4	41.23	3	40.42	41.15	1	3,665	0.03%
2022/08/24	1	38.90	0	0.00	38.60	1	3,583	0.03%
2022/08/23	0	0.00	2	38.23	38.85	-2	3,557	-0.06%
2022/08/22	2	39.05	0	0.00	39.05	2	3,516	0.06%
2022/08/19	1	37.65	6	38.88	39.90	-5	3,461	-0.14%
2022/08/17	1	37.60	3	38.00	37.55	-2	3,289	-0.06%
2022/08/16	3	37.25	5	37.46	37.20	-2	3,242	-0.06%
2022/08/15	4	37.99	10	38.01	38.00	-6	3,211	-0.19%
2022/08/12	4	37.10	2	36.00	36.05	2	3,136	0.06%
2022/08/11	2	36.70	21	35.86	36.05	-19	3,052	-0.62%
2022/08/10	6	35.73	6	35.28	35.00	0	2,947	0.00%
2022/08/09	27	33.81	8	32.86	35.05	19	2,803	0.68%
2022/08/08	1	32.20	8	33.00	33.70	-7	2,654	-0.26%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	6	27.92	0	0.00	27.90	6	2,438	0.25%
2022/08/01	10	28.93	4	29.19	29.00	6	2,309	0.26%
2022/07/29	1	29.70	3	29.73	30.05	-2	2,279	-0.09%
2022/07/28	6	28.73	0	0.00	28.50	6	2,211	0.27%
2022/07/27	3	28.88	3	28.93	29.15	0	2,179	0.00%
2022/07/26	4	29.76	4	29.49	29.45	0	2,130	0.00%
2022/07/25	2	29.10	3	29.57	30.40	-1	2,028	-0.05%
2022/07/21	0	0.00	1	28.10	28.10	-1	1,903	-0.05%
2022/07/18	0	0.00	2	28.00	28.00	-2	1,802	-0.11%
2022/07/15	1	26.25	6	26.32	26.25	-5	1,754	-0.28%
2022/07/14	6	26.84	15	26.88	28.15	-9	1,684	-0.53%
2022/07/13	5	29.04	9	28.58	29.50	-4	1,568	-0.26%
2022/07/12	14	28.06	4	28.10	29.00	10	1,442	0.69%
2022/07/11	0	0.00	6	26.35	27.00	-6	1,328	-0.45%
2022/07/08	8	27.34	2	27.45	27.00	6	1,262	0.48%
2022/07/07	0	0.00	12	25.85	25.85	-12	1,126	-1.07%
2022/07/06	19	25.29	27	25.44	23.50	-8	1,055	-0.76%
2022/07/05	28	24.91	11	24.85	25.85	17	972	1.75%
2022/07/04	7	23.81	4	23.50	25.85	3	808	0.37%
2022/07/01	7	22.91	64	23.53	23.50	-57	680	-8.38%
2022/06/30	22	22.23	2	22.00	22.60	20	560	3.57%
2022/06/28	0	0.00	0.4	18.60	18.75	-0.4	384	-0.11%
2022/06/16	4	19.74	0	0.00	19.05	4	383	1.04%
2022/05/24	0	0.00	2	19.43	19.30	-2	363	-0.55%
2022/05/23	45	20.39	0	0.00	19.95	45	353	12.75%
2022/05/20	2	19.73	50	19.66	19.75	-48	325	-14.76%
2022/05/17	0	0.00	30	19.45	19.45	-30	316	-9.47%
2022/05/16	0	0.00	20	19.30	19.05	-20	308	-6.48%
2022/05/10	0	0.00	2	19.00	19.25	-2	283	-0.70%
2022/04/18	0	0.00	3	17.85	18.00	-3	217	-1.38%
2022/03/21	0	18.05	0	0.00	17.85	0	392	0.00%
2022/03/07	0	0.00	2	17.35	17.30	-2	494	-0.40%
2022/02/25	0.1	17.40	0	0.00	17.25	0.1	511	0.01%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/01/24	0	0.00	1	17.30	17.50	-1	769	-0.13%
2022/01/14	10	18.25	0	0.00	18.15	10	781	1.28%
2022/01/13	10	18.25	0	0.00	18.25	10	781	1.28%
2022/01/12	30.1	18.40	0	0.00	18.40	30.1	782	3.85%
2022/01/04	41	20.11	1	20.05	19.90	40	755	5.29%
2022/01/03	2	19.80	0	0.00	19.85	2	717	0.28%
2021/12/30	10	19.95	0	0.00	20.10	10	710	1.41%
2021/12/28	0	0.00	2	20.10	19.85	-2	664	-0.30%
2021/12/10	11	20.07	11	19.11	18.70	0	614	0.00%
2021/11/18	0	0.00	1	19.70	19.70	-1	435	-0.23%
2021/11/17	4	20.28	3	19.83	19.95	1	408	0.24%
2021/11/16	1	19.40	12	18.82	19.60	-11	318	-3.45%
2021/11/09	0	0.00	1	17.55	17.55	-1	265	-0.38%
2021/10/21	0	0.00	4	17.10	16.85	-4	402	-0.99%
2021/10/20	0	0.00	16	16.70	16.80	-16	461	-3.47%
2021/10/19	13	16.25	0	0.00	16.50	13	498	2.61%
2021/10/18	3	16.10	0	0.00	16.10	3	514	0.58%
2021/10/15	0	0.00	12	16.28	16.30	-12	521	-2.30%
2021/10/07	3	16.70	0	0.00	16.70	3	624	0.48%
2021/10/06	1	16.75	0	0.00	16.10	1	650	0.15%
2021/10/05	0	0.00	1	16.95	17.05	-1	651	-0.15%
2021/09/29	0	0.00	15	17.95	17.95	-15	661	-2.27%
2021/09/16	0	0.00	5	17.30	17.35	-5	688	-0.73%
2021/08/26	18	18.35	0	0.00	18.35	18	795	2.26%
2021/08/25	2	18.55	0	0.00	18.55	2	903	0.22%
2021/08/04	0	0.00	6	20.00	19.75	-6	1,049	-0.57%
2021/08/03	11	19.89	5	19.75	20.05	6	1,060	0.57%
2021/07/28	0	0.00	3	19.30	19.30	-3	1,014	-0.30%
2021/07/27	3	20.67	3	21.13	20.30	0	1,021	0.00%
2021/07/23	1	20.45	0	0.00	20.35	1	974	0.10%
2021/07/22	0	0.00	1	20.10	19.65	-1	960	-0.10%
2021/07/20	1	19.65	1	19.75	19.25	0	1,088	0.00%
2021/07/16	0	0.00	4	19.81	19.55	-4	1,156	-0.35%
2021/07/13	0	0.00	4	19.35	19.40	-4	1,227	-0.33%
2021/07/05	6	19.03	4	19.45	19.45	2	1,418	0.14%
2021/07/02	4	18.94	0	0.00	18.80	4	1,425	0.28%
2021/07/01	0	0.00	7	19.26	18.85	-7	1,437	-0.49%
2021/06/23	0	0.00	1	19.15	19.30	-1	1,596	-0.06%
2021/06/21	3	19.17	2	19.05	19.00	1	1,616	0.06%
2021/06/16	0	0.00	2	20.75	20.70	-2	1,615	-0.12%
2021/06/15	0	0.00	20	19.15	19.45	-20	1,595	-1.25%
2021/06/11	2	18.85	0	0.00	18.90	2	1,602	0.12%
2021/06/10	0	0.00	3	19.08	19.05	-3	1,605	-0.19%
2021/06/09	3	18.52	0	0.00	18.55	3	1,617	0.19%
2021/06/04	20	18.85	0	0.00	18.75	20	1,800	1.11%
2021/06/02	1	19.75	0	0.00	20.00	1	1,790	0.06%
2021/06/01	0	0.00	4	20.11	20.05	-4	1,687	-0.24%
2021/05/28	0	0.00	20	19.67	19.65	-20	1,676	-1.19%
2021/05/27	20	19.10	0	0.00	19.30	20	1,680	1.19%
2021/05/25	0	0.00	1	19.00	19.15	-1	1,681	-0.06%
2021/05/24	1	18.75	0	0.00	18.75	1	1,681	0.06%
2021/05/21	1	18.10	0	0.00	18.00	1	1,678	0.06%
2021/05/17	3	15.60	0	0.00	15.60	3	1,738	0.17%
2021/05/12	0	0.00	1	17.25	17.30	-1	1,686	-0.06%
2021/05/10	1	20.70	0	0.00	20.60	1	1,641	0.06%
2021/05/07	0	0.00	1	21.10	21.40	-1	1,642	-0.06%
2021/05/06	1	20.30	0	0.00	20.20	1	1,636	0.06%
2021/05/05	0	0.00	1	21.00	20.60	-1	1,630	-0.06%
2021/05/03	2	22.05	0	0.00	21.80	2	1,607	0.12%
2021/04/29	0	0.00	10	23.18	22.90	-10	1,598	-0.63%
2021/04/28	0	0.00	15	23.42	23.30	-15	1,599	-0.94%
2021/04/27	7	23.99	2	23.90	24.20	5	1,594	0.31%
2021/04/23	4	22.60	0	0.00	23.10	4	1,457	0.27%
2021/04/22	0	0.00	6	23.15	22.95	-6	1,422	-0.42%
2021/04/21	8	23.74	5	24.25	24.25	3	1,399	0.21%
2021/04/20	0	24.62	0	0.00	24.25	0	1,312	0.00%
2021/04/19	0	0.00	20	24.75	24.00	-20	1,310	-1.53%
2021/04/12	7	26.34	0	0.00	26.05	7	1,247	0.56%
2021/04/09	1	25.85	2	26.00	25.95	-1	1,216	-0.08%
2021/04/08	6	25.49	0	0.00	25.50	6	1,149	0.52%
2021/04/07	6	25.04	1	25.30	25.20	5	1,139	0.44%
2021/04/01	3	25.28	3	25.83	25.25	0	1,108	0.00%
2021/03/29	0	0.00	6	23.38	23.50	-6	984	-0.61%
2021/03/25	0	23.80	0	0.00	23.35	0	975	0.00%
2021/03/22	2	24.30	0	0.00	24.60	2	968	0.21%
2021/03/17	0	0.00	1	24.15	24.15	-1	975	-0.10%
2021/03/15	0	0.00	1	24.00	24.10	-1	1,021	-0.10%
2021/03/12	0	0.00	25	23.92	24.00	-25	1,021	-2.45%
2021/03/11	26	23.49	3	23.50	23.75	23	1,011	2.27%
2021/03/10	84	24.48	104	24.45	24.50	-20	996	-2.01%	大賣/
2021/03/03	1	22.90	0	0.00	22.85	1	1,211	0.08%
2021/02/26	1	23.35	0	0.00	23.40	1	1,242	0.08%
2021/02/25	15	23.47	15	23.80	23.50	0	1,270	0.00%
2021/02/24	16	23.56	0	0.00	23.50	16	1,290	1.24%
2021/02/23	0	0.00	17	24.10	24.10	-17	1,336	-1.27%
2021/02/22	2	24.75	5	24.61	24.65	-3	1,356	-0.22%
2021/01/20	1	22.80	0	0.00	22.35	1	1,622	0.06%
2021/01/15	1	24.20	2	23.50	23.70	-1	1,616	-0.06%
2021/01/08	24	26.07	5	26.23	25.40	19	1,676	1.13%
2021/01/07	5	26.50	3	26.75	26.50	2	1,655	0.12%
2021/01/06	13	27.28	12	27.34	26.50	1	1,663	0.06%
2021/01/05	0	0.00	3	27.40	27.05	-3	1,647	-0.18%
2021/01/04	4	27.09	0	0.00	27.00	4	1,680	0.24%
2020/12/31	0	0.00	15	27.15	26.95	-15	1,715	-0.87%
2020/12/29	1	26.25	6	26.57	26.25	-5	1,706	-0.29%
2020/12/28	1	26.45	1	26.35	26.40	0	1,710	0.00%
2020/12/24	20	26.34	0	0.00	26.20	20	1,717	1.16%
2020/12/16	1	26.40	0	0.00	26.70	1	1,890	0.05%
2020/12/14	4	26.96	0	0.00	26.60	4	1,941	0.21%
2020/12/11	1	26.45	10	25.81	26.30	-9	1,985	-0.45%
2020/12/10	4	27.21	0	0.00	27.10	4	2,064	0.19%
2020/12/09	0	0.00	3	28.07	27.80	-3	2,183	-0.14%
2020/12/08	0	0.00	3	28.25	28.05	-3	2,223	-0.13%
2020/12/07	0	0.00	1	28.10	28.15	-1	2,292	-0.04%
2020/12/04	6	28.99	0	0.00	28.75	6	2,314	0.26%
2020/12/03	200	31.12	206	30.66	29.30	-6	2,294	-0.26%	大買/大賣/
2020/11/30	1	28.65	2	28.80	28.35	-1	2,259	-0.04%
2020/11/27	0	0.00	2	29.00	28.80	-2	2,428	-0.08%
2020/11/25	2	28.58	0	0.00	28.30	2	2,427	0.08%
2020/11/24	0	0.00	2	28.65	28.15	-2	2,414	-0.08%
2020/11/18	0	0.00	5	28.26	28.35	-5	2,416	-0.21%
2020/11/17	2	27.70	6	28.13	28.15	-4	2,480	-0.16%
2020/11/13	0	0.00	1	26.85	26.80	-1	2,597	-0.04%
2020/11/10	6	26.65	1	26.20	26.20	5	2,921	0.17%
2020/11/09	4	27.45	3	27.27	27.10	1	3,255	0.03%
2020/11/06	4	26.85	28	26.62	26.35	-24	3,287	-0.73%
2020/11/04	2	25.28	0	0.00	25.40	2	3,234	0.06%
2020/10/30	0	0.00	2	25.60	25.00	-2	3,336	-0.06%
2020/10/29	4	24.88	2	25.55	25.55	2	3,388	0.06%
2020/10/28	20	26.06	0	0.00	25.80	20	3,406	0.59%
2020/10/27	2	26.05	0	0.00	26.05	2	3,465	0.06%
2020/10/23	0	0.00	2	26.95	26.75	-2	3,601	-0.06%
2020/10/22	1	27.15	1	27.30	26.70	0	3,745	0.00%
2020/10/21	7	27.14	0	0.00	26.85	7	3,899	0.18%
2020/10/20	2	26.75	1	26.70	26.70	1	4,326	0.02%
2020/10/19	0	0.00	8	27.15	26.50	-8	4,379	-0.18%
2020/10/16	1	25.55	0	0.00	25.55	1	4,499	0.02%
2020/10/15	2	26.38	0	0.00	26.00	2	4,547	0.04%
2020/10/13	10	26.10	10	26.00	26.00	0	4,610	0.00%
2020/10/12	18	26.67	0	0.00	26.15	18	4,650	0.39%
2020/10/08	12	27.88	12	27.61	27.30	0	4,665	0.00%
2020/09/30	1	26.90	0	0.00	26.80	1	4,936	0.02%
2020/09/25	0	0.00	21	26.08	26.25	-21	5,952	-0.35%
2020/09/24	19	27.55	1	27.35	27.35	18	6,373	0.28%
2020/09/23	4	28.46	0	0.00	28.25	4	6,663	0.06%
2020/09/22	18	28.25	46	28.44	28.25	-28	6,990	-0.40%
2020/09/21	1	29.55	20	29.10	29.10	-19	7,095	-0.27%
2020/09/17	6	30.14	4	30.49	29.95	2	7,144	0.03%
2020/09/16	3	30.08	6	30.28	29.90	-3	7,134	-0.04%
2020/09/15	2	31.10	1	31.65	30.65	1	7,208	0.01%
2020/09/14	51	31.37	6	31.33	30.70	45	7,299	0.62%
2020/09/11	16	30.40	9	30.47	30.25	7	7,170	0.10%
2020/09/10	4	30.33	4	30.09	29.80	0	7,122	0.00%
2020/09/09	5	29.71	5	29.60	29.30	0	7,078	0.00%
2020/09/08	3	28.73	1	28.65	28.80	2	7,074	0.03%
2020/09/07	4	29.66	0	0.00	28.85	4	7,080	0.06%
2020/09/04	131	29.50	134	29.82	29.95	-3	7,055	-0.04%	大買/大賣/
2020/09/03	6	30.49	5	30.22	30.10	1	7,016	0.01%
2020/09/02	20	30.19	27	30.40	31.10	-7	6,930	-0.10%
2020/08/31	0	0.00	1	27.90	27.95	-1	6,787	-0.01%
2020/08/27	1	28.00	3	27.37	27.40	-2	6,824	-0.03%
2020/08/26	1	27.65	1	28.25	28.20	0	6,834	0.00%
2020/08/25	4	27.78	1	27.85	27.70	3	6,822	0.04%
2020/08/21	14	27.02	27	26.83	27.75	-13	6,827	-0.19%
2020/08/20	32	25.99	8	26.03	25.80	24	6,782	0.35%
2020/08/19	7	30.29	1	30.60	28.60	6	6,700	0.09%
2020/08/18	2	31.33	3	31.30	30.85	-1	6,735	-0.01%
2020/08/17	24	32.74	23	32.13	31.55	1	6,751	0.01%
2020/08/14	1	31.60	4	31.83	31.80	-3	6,747	-0.04%
2020/08/13	7	31.93	37	32.86	33.05	-30	6,606	-0.45%
2020/08/12	0	0.00	13	29.07	30.10	-13	6,279	-0.21%
2020/08/11	10	27.60	1	27.15	27.40	9	6,228	0.14%
2020/08/10	2	27.75	0	0.00	27.75	2	6,268	0.03%
2020/08/07	12	28.09	1	28.05	28.20	11	6,290	0.17%
2020/08/06	7	28.49	9	28.29	28.20	-2	6,313	-0.03%
2020/08/05	1	28.90	11	29.36	29.15	-10	6,412	-0.16%
2020/08/04	6	28.90	14	28.73	28.85	-8	6,458	-0.12%
2020/08/03	2	27.98	7	28.05	28.20	-5	6,424	-0.08%
2020/07/31	21	28.41	226	28.24	28.35	-205	6,419	-3.19%	大賣/鉅額交易
2020/07/30	16	27.63	1	27.45	27.75	15	6,375	0.24%
2020/07/29	28	27.05	62	27.18	27.30	-34	6,357	-0.53%
2020/07/28	29	26.81	23	26.92	26.60	6	6,282	0.10%
2020/07/27	15	30.94	21	31.64	28.85	-6	6,184	-0.10%
2020/07/24	562	34.21	338	34.09	31.80	224	6,070	3.69%	大買/大賣/鉅額交易
2020/07/23	14	31.35	3	31.78	31.20	11	5,660	0.19%
2020/07/22	5	31.89	2	32.08	31.75	3	5,608	0.05%
2020/07/20	2	29.50	0	0.00	30.20	2	5,490	0.04%
2020/07/17	0	0.00	2	29.20	29.25	-2	5,456	-0.04%
2020/07/16	2	30.50	12	30.16	30.55	-10	5,427	-0.18%
2020/07/15	10	31.05	3	31.22	29.55	7	5,381	0.13%
2020/07/14	11	31.09	1	32.10	30.75	10	5,345	0.19%
2020/07/13	3	30.97	1	31.50	31.50	2	5,304	0.04%
2020/07/10	5	31.63	16	31.82	31.50	-11	5,255	-0.21%
2020/07/09	26	34.89	1	34.25	34.00	25	5,149	0.49%
2020/07/08	11	34.46	18	34.97	35.25	-7	5,049	-0.14%
2020/07/07	69	36.25	350	37.11	35.35	-281	4,966	-5.66%	大賣/鉅額交易
2020/07/06	309	35.19	31.1	34.80	35.30	277.9	4,304	6.46%	大買/鉅額交易
2020/07/03	116	31.06	99	31.36	32.10	17	4,067	0.42%	大買/
2020/07/02	35	27.88	30	28.13	29.20	5	3,614	0.14%
2020/07/01	477	26.58	516	26.52	26.55	-39	3,275	-1.19%	大買/大賣/
2020/06/30	1	24.65	0	0.00	24.25	1	2,928	0.03%
2020/06/24	1	23.45	2	23.90	23.30	-1	2,747	-0.04%
2020/06/23	1	23.15	1	22.95	23.05	0	2,692	0.00%
2020/06/22	32	23.71	247	24.23	23.45	-215	2,670	-8.05%	大賣/鉅額交易
2020/06/19	280	24.33	10	24.21	24.35	270	2,548	10.59%	大買/鉅額交易
2020/06/17	1	22.60	0	0.00	22.10	1	2,350	0.04%
2020/06/16	0	0.00	1	21.95	22.15	-1	2,328	-0.04%
2020/06/15	5	21.94	0	0.00	21.30	5	2,314	0.22%
2020/06/12	1	20.00	2	20.78	21.10	-1	2,282	-0.04%
2020/06/10	2	22.00	0	0.00	22.35	2	2,333	0.09%
2020/06/08	1	22.70	1	23.80	22.65	0	2,335	0.00%
2020/06/05	1	23.70	2	23.90	23.65	-1	2,302	-0.04%
2020/06/04	0	0.00	5	23.90	23.85	-5	2,291	-0.22%
2020/06/03	0	0.00	10	23.43	23.55	-10	2,250	-0.44%
2020/06/02	7	24.37	2	23.70	23.35	5	2,249	0.22%
2020/06/01	1	23.85	1	23.80	23.55	0	2,205	0.00%
2020/05/29	1	22.85	2	23.40	23.50	-1	2,185	-0.05%
2020/05/28	2	24.00	21	23.84	23.25	-19	2,163	-0.88%
2020/05/27	1	25.10	2	24.78	24.45	-1	2,127	-0.05%
2020/05/26	1	24.40	6	24.41	24.40	-5	2,088	-0.24%
2020/05/25	26	24.96	18	24.59	24.75	8	2,046	0.39%
2020/05/22	10	23.87	18	23.91	23.50	-8	1,933	-0.41%
2020/05/21	8	23.53	4	23.58	23.90	4	1,837	0.22%
2020/05/20	1	21.35	0	0.00	21.75	1	1,726	0.06%
2020/05/19	2	21.10	1	21.20	21.05	1	1,722	0.06%
2020/05/18	24	22.65	1	21.45	20.95	23	1,723	1.33%
2020/05/15	1	21.70	1	22.85	22.45	0	1,652	0.00%
2020/05/14	3	23.02	22	22.40	22.50	-19	1,597	-1.19%
2020/05/13	4	23.31	4	23.45	23.90	0	1,555	0.00%
2020/05/12	32	23.19	4	23.76	23.80	28	1,517	1.85%
2020/05/07	1	20.25	6	19.95	20.45	-5	1,295	-0.39%
2020/04/30	1	19.40	5	19.31	19.15	-4	1,273	-0.31%
2020/04/29	3	18.27	4	18.48	18.90	-1	1,251	-0.08%
2020/04/28	4	17.20	3	17.10	17.45	1	1,228	0.08%
2020/04/24	1	16.25	0	0.00	16.10	1	1,224	0.08%
2020/04/14	0	0.00	1	15.00	15.05	-1	1,285	-0.08%
2020/04/10	0	0.00	1	14.30	14.80	-1	1,506	-0.07%
2020/03/25	1	11.35	0	0.00	11.20	1	2,075	0.05%
2020/03/24	0	0.00	10	10.70	10.55	-10	2,119	-0.47%
2020/03/17	1	12.65	1	12.65	12.65	0	2,135	0.00%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	1	17.30	0.7	17.30	17.30	0.3	2,114	0.02%
2020/03/11	4	19.35	0	0.00	19.20	4	2,086	0.19%
2020/03/06	5	20.50	0	0.00	19.80	5	2,076	0.24%
2020/02/27	0	0.00	4	19.89	19.70	-4	2,111	-0.19%
2020/02/24	5	20.48	0	0.00	20.50	5	2,139	0.23%
2020/02/07	4	20.25	0	0.00	20.25	4	2,345	0.17%
2020/02/04	2	21.05	0	0.00	21.10	2	2,567	0.08%
2020/01/31	4	20.53	10	21.77	21.45	-6	2,600	-0.23%
2020/01/30	1	22.75	0	0.00	22.35	1	2,811	0.04%
2020/01/20	0	0.00	1	24.75	24.80	-1	2,962	-0.03%
2020/01/14	1	25.55	8.7	25.41	25.65	-7.7	3,036	-0.25%
2020/01/08	0.5	24.20	9	25.20	24.20	-8.5	3,003	-0.28%
2020/01/07	6	26.45	0	0.00	25.20	6	2,965	0.20%
2020/01/06	5	25.74	25	25.29	25.50	-20	2,817	-0.71%
2020/01/03	7	25.86	10	25.58	25.05	-3	2,734	-0.11%
2020/01/02	7	25.61	8	25.76	25.75	-1	2,654	-0.04%
2019/12/31	19	25.07	17	25.29	25.55	2	2,553	0.08%
2019/12/30	3	23.75	5	24.06	23.90	-2	2,237	-0.09%
2019/12/27	5	23.74	1	23.50	23.50	4	2,207	0.18%
2019/12/25	1	23.30	1	23.35	23.60	0	2,248	0.00%
2019/12/24	15	23.32	21	23.78	23.25	-6	2,250	-0.27%
2019/12/19	1	24.10	3	23.58	23.40	-2	2,438	-0.08%
2019/12/18	5	23.05	7	23.26	23.05	-2	2,398	-0.08%
2019/12/16	2	23.55	0	0.00	23.50	2	2,375	0.08%
2019/12/13	0	0.00	5	22.98	23.20	-5	2,367	-0.21%
2019/12/12	4	24.26	1	24.05	23.25	3	2,349	0.13%
2019/12/11	1	24.35	8	24.83	24.00	-7	2,311	-0.30%
2019/12/09	5	23.90	0	0.00	23.90	5	2,198	0.23%
2019/11/29	3	24.20	1	23.90	23.90	2	2,198	0.09%
2019/11/28	1	24.40	1	24.30	24.20	0	2,190	0.00%
2019/11/25	0	0.00	12	24.20	24.20	-12	2,147	-0.56%
2019/11/20	1	25.45	7	25.36	24.80	-6	2,110	-0.28%
2019/11/19	1	25.60	0	0.00	25.50	1	2,120	0.05%
2019/11/18	4	25.20	0	0.00	24.90	4	2,062	0.19%
2019/11/14	0	0.00	1	24.70	24.60	-1	2,032	-0.05%
2019/11/13	0	0.00	13	24.77	25.10	-13	2,016	-0.64%
2019/11/12	1	23.70	1	23.75	23.75	0	1,958	0.00%
2019/11/11	2	24.20	6	24.33	23.45	-4	1,949	-0.21%
2019/11/08	6	24.80	4	24.81	24.95	2	1,925	0.10%
2019/11/07	6	24.89	24	24.97	24.50	-18	1,905	-0.94%
2019/11/06	4	25.55	3	26.20	25.15	1	1,866	0.05%
2019/11/05	18	27.26	4	26.88	26.35	14	1,813	0.77%
2019/11/04	29	27.77	5	28.35	27.60	24	1,767	1.36%
2019/11/01	5	26.31	22	27.00	27.45	-17	1,654	-1.03%
2019/10/31	6	25.93	4	25.68	25.60	2	1,565	0.13%
2019/10/30	20	26.27	14	26.17	26.40	6	1,532	0.39%
2019/10/29	61	26.56	36	25.98	25.85	25	1,464	1.71%
2019/10/28	25	25.22	7	25.41	25.95	18	1,234	1.46%
2019/10/25	9	23.95	3	23.80	23.60	6	1,054	0.57%
2019/10/22	1	22.80	1	23.30	22.55	0	940	0.00%
2019/10/17	7	23.08	4	22.86	23.10	3	928	0.32%
2019/10/14	0	0.00	2	21.88	21.40	-2	846	-0.24%
2019/10/07	6	22.36	2	21.93	21.75	4	845	0.47%
2019/10/04	2	22.55	2	22.43	22.55	0	854	0.00%
2019/10/03	2	22.05	2	22.50	22.75	0	849	0.00%
2019/10/02	1	22.65	0	0.00	22.60	1	843	0.12%
2019/09/25	0	0.00	1	22.40	22.30	-1	787	-0.13%
2019/09/24	1	22.45	4	22.75	22.75	-3	705	-0.43%
2019/09/12	0	0.00	1	20.70	20.55	-1	594	-0.17%
2019/09/06	1	21.10	0	0.00	21.05	1	678	0.15%
2019/08/26	0	0.00	40	19.83	19.65	-40	633	-6.32%
2019/08/22	40	21.25	0	0.00	21.25	40	619	6.45%
2019/08/14	0	0.00	1	19.90	19.85	-1	596	-0.17%
2019/08/12	0	0.00	1	19.70	19.70	-1	601	-0.17%
2019/07/24	2	23.00	0	0.00	22.75	2	573	0.35%
2019/07/12	2	22.35	2	22.25	22.25	0	583	0.00%
2019/07/10	5	23.10	5	22.35	22.15	0	602	0.00%
2019/07/05	2	22.60	2	22.90	22.70	0	606	0.00%
2019/07/04	0	0.00	5	21.55	21.40	-5	556	-0.90%
2019/07/03	5	21.70	0	0.00	21.35	5	571	0.87%
2019/06/21	2	21.50	0	0.00	20.95	2	609	0.33%
2019/06/10	0	0.00	0.1	19.00	18.95	-0.1	717	-0.02%
2019/05/23	0	0.00	2	18.83	18.90	-2	1,137	-0.18%
2019/05/17	0	0.00	0.1	19.50	19.50	-0.1	1,411	-0.01%
2019/05/16	1	20.55	1	20.75	20.35	0	1,407	0.00%
2019/04/26	4	23.05	0	0.00	23.00	4	1,429	0.28%
2019/04/15	5	25.90	5	26.10	25.40	0	1,551	0.00%
2019/04/11	2	26.45	2	26.25	25.85	0	1,592	0.00%
2019/04/03	0	0.00	4	27.15	27.05	-4	1,656	-0.24%
2019/03/21	5	28.90	7	27.97	27.65	-2	1,621	-0.12%
2019/03/19	0	0.00	1	28.00	27.75	-1	1,598	-0.06%
2019/03/18	0	27.75	0	0.00	27.80	0	1,586	0.00%
2019/03/08	0	0.00	2	27.10	27.45	-2	1,661	-0.12%
2019/03/07	6	28.56	5	28.90	27.85	1	1,644	0.06%
2019/03/06	1	27.30	0	0.00	27.65	1	1,588	0.06%
2019/03/05	1	27.65	0	0.00	27.45	1	1,581	0.06%
2019/02/25	1	27.85	1	28.10	28.50	0	1,456	0.00%
2019/02/22	0	0.00	1	27.15	27.15	-1	1,379	-0.07%
2019/02/21	5	26.81	52	26.66	27.15	-47	1,278	-3.68%
2019/02/20	47	24.82	9	24.92	24.95	38	1,096	3.47%
2019/02/13	0	0.00	11	22.95	22.80	-11	1,003	-1.10%
2019/01/30	1	22.80	0	0.00	22.55	1	1,042	0.10%
2019/01/29	10	22.70	0	0.00	22.50	10	1,039	0.96%
2019/01/28	1	23.25	1	22.85	22.60	0	1,031	0.00%
2019/01/21	0	0.00	3	22.15	21.80	-3	1,011	-0.30%
2019/01/17	8	22.57	5	22.46	22.25	3	1,015	0.30%
2019/01/08	1	23.55	1	23.45	23.50	0	895	0.00%
2019/01/07	0	0.00	5	24.12	23.90	-5	880	-0.57%
2019/01/04	5	23.20	2	23.20	23.00	3	827	0.36%
2019/01/02	4	23.08	2	23.53	23.55	2	771	0.26%
2018/12/28	0	0.00	1	21.85	21.75	-1	697	-0.14%
2018/12/25	5	21.65	5	22.22	21.80	0	670	0.00%
2018/12/24	0	0.00	1	22.15	22.15	-1	633	-0.16%
2018/12/13	0	0.00	3	22.15	21.75	-3	577	-0.52%
2018/12/11	0	0.00	2	20.55	20.45	-2	540	-0.37%
2018/12/10	2	22.05	0	0.00	20.45	2	536	0.37%
2018/12/07	20	20.25	0	0.00	21.10	20	496	4.03%
2018/12/06	0	0.00	20	19.52	19.45	-20	466	-4.29%
2018/12/05	1	22.50	1	23.00	21.40	0	454	0.00%
2018/11/20	0	0.00	2	17.83	17.95	-2	348	-0.57%
2018/11/15	0	0.00	2	17.55	17.10	-2	366	-0.55%
2018/11/13	1	16.55	1	16.65	16.65	0	381	0.00%
2018/11/12	0	0.00	3	17.75	17.70	-3	376	-0.80%
2018/11/09	7	18.69	4	18.45	18.15	3	377	0.80%
2018/11/08	0	0.00	2	18.00	18.50	-2	354	-0.56%
2018/11/07	4	16.63	2	16.85	16.85	2	328	0.61%
2018/11/02	5	16.48	0	0.00	16.25	5	340	1.47%
2018/11/01	2	16.10	0	0.00	16.25	2	341	0.58%
2018/10/30	0	0.00	5	15.80	15.80	-5	343	-1.46%
2018/10/12	3	15.75	3	16.70	16.45	0	349	0.00%
2018/10/09	0.1	19.20	0	0.00	19.20	0.1	377	0.03%
2018/10/04	0	0.00	1	20.15	20.10	-1	388	-0.26%
2018/09/27	5	20.50	5	20.65	20.40	0	425	0.00%
2018/09/06	0	0.00	1	22.50	22.25	-1	684	-0.15%
2018/08/22	1	21.40	0	0.00	21.35	1	1,294	0.08%
2018/08/20	0	0.00	3	21.70	20.60	-3	1,355	-0.22%
2018/08/16	0	0.00	1	22.10	22.25	-1	1,342	-0.07%
2018/08/07	0	0.00	3	24.58	24.55	-3	1,342	-0.22%
2018/08/02	0	0.00	8	25.70	25.60	-8	1,344	-0.60%
2018/07/19	5	26.60	0	0.00	26.65	5	1,375	0.36%
2018/07/18	3	27.80	10	27.50	26.40	-7	1,374	-0.51%
2018/07/17	5	26.10	7	26.20	26.25	-2	1,327	-0.15%
2018/07/13	0	0.00	2	26.50	25.85	-2	1,324	-0.15%
2018/07/11	5	25.30	3	25.55	25.45	2	1,340	0.15%
2018/07/10	0	0.00	3	25.72	25.65	-3	1,339	-0.22%
2018/07/09	1	26.00	0	0.00	26.00	1	1,332	0.08%
2018/07/06	0	0.00	1	25.80	26.20	-1	1,334	-0.07%
2018/07/05	1	26.05	0	0.00	25.60	1	1,355	0.07%
2018/07/03	5	27.20	0	0.00	26.25	5	1,343	0.37%
2018/07/02	21	29.13	21	29.50	27.50	0	1,337	0.00%
2018/06/29	5	27.60	14	27.38	28.20	-9	1,264	-0.71%
2018/06/27	4	25.70	2	26.10	25.70	2	1,234	0.16%
2018/06/21	1	26.50	0	0.00	26.45	1	1,377	0.07%
2018/06/20	5	27.20	0	0.00	26.80	5	1,375	0.36%
2018/06/14	5	30.00	4	30.20	29.25	1	1,349	0.07%
2018/06/13	10	30.08	7	30.24	29.65	3	1,335	0.22%
2018/06/12	1	31.75	1	31.55	30.60	0	1,302	0.00%
2018/06/08	30	31.00	31	31.29	30.70	-1	1,223	-0.08%
2018/06/07	1	29.40	0	0.00	29.45	1	1,097	0.09%
2018/06/05	3	30.33	2	30.05	29.50	1	1,049	0.10%
2018/06/04	24.1	30.07	20	30.42	30.60	4.1	993	0.42%
2018/06/01	1	28.05	0	0.00	28.05	1	854	0.12%
2018/05/16	2	23.80	0	0.00	23.60	2	778	0.26%
2018/04/26	2	25.23	0	0.00	24.40	2	1,029	0.19%
2018/04/20	0	0.00	1	26.70	26.90	-1	1,036	-0.10%
2018/04/19	1	27.10	0	0.00	27.00	1	1,036	0.10%
2018/04/18	4	26.75	0	0.00	26.80	4	1,047	0.38%
2018/04/12	10	28.70	0	0.00	28.70	10	1,097	0.91%
2018/04/11	5	28.49	5	28.82	29.10	0	1,103	0.00%
2018/03/30	11	29.25	7	29.60	29.25	4	1,161	0.34%
2018/03/29	4	30.20	1	30.15	29.95	3	1,310	0.23%
2018/03/28	7	30.72	5	30.65	30.80	2	1,362	0.15%
2018/03/27	16	30.02	16	30.36	30.55	0	1,417	0.00%
2018/03/14	6	30.00	0	0.00	29.30	6	1,665	0.36%
2018/03/09	1	30.35	0	0.00	29.80	1	1,887	0.05%
2018/03/08	0	0.00	12	28.94	29.70	-12	2,010	-0.60%
2018/03/06	0	0.00	1	28.90	28.70	-1	2,586	-0.04%
2018/03/05	0	0.00	1	29.30	28.70	-1	2,714	-0.04%
2018/03/02	3	29.00	1	29.35	29.15	2	2,791	0.07%
2018/03/01	4	29.20	4	29.50	29.20	0	2,912	0.00%
2018/02/27	9	29.82	26	29.97	29.70	-17	2,961	-0.57%
2018/02/22	20	29.50	2	29.75	29.60	18	2,953	0.61%
2018/02/09	0	0.00	6	28.93	28.85	-6	2,928	-0.20%
2018/02/06	1	30.90	4	31.80	30.65	-3	2,903	-0.10%
2018/02/05	1	33.75	0	0.00	33.95	1	2,875	0.03%
2018/02/02	2	35.10	1	34.95	34.90	1	2,883	0.03%
2018/02/01	3	36.35	3	36.42	36.05	0	2,876	0.00%
2018/01/31	9	35.68	8	35.99	36.60	1	2,849	0.04%
2018/01/30	3	35.87	1	36.35	35.35	2	2,811	0.07%
2018/01/29	0	0.00	3	35.60	35.70	-3	2,777	-0.11%
2018/01/26	7	35.53	3	35.75	35.15	4	2,757	0.15%
2018/01/25	3	35.10	21	35.03	35.05	-18	2,736	-0.66%
2018/01/23	22	33.02	2	32.90	32.90	20	2,689	0.74%
2018/01/18	1	33.40	0	0.00	33.25	1	2,687	0.04%
2018/01/12	2	33.20	2	33.70	33.20	0	2,666	0.00%
2018/01/11	12	31.45	11	33.10	33.65	1	2,656	0.04%
2018/01/10	5	33.00	10	32.88	32.65	-5	2,618	-0.19%
2018/01/09	5	34.25	0	0.00	33.85	5	2,609	0.19%
2018/01/08	0	0.00	7	34.72	34.35	-7	2,614	-0.27%
2018/01/05	2	35.10	1	35.30	34.90	1	2,605	0.04%
2018/01/04	1	35.50	0	0.00	35.10	1	2,596	0.04%
2018/01/03	5	34.20	0	0.00	34.15	5	2,574	0.19%
2018/01/02	1	34.90	0	0.00	34.80	1	2,556	0.04%