華星光 (4979)-玉山-數位券商分點個股進出

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
130.5
漲跌
▲11.5
漲幅
+9.66%
成交量
10,999張
產業
上櫃通信網路類股
379人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	7.5	128.70	8.1	128.47	130.50	-0.6	5,258	-0.01%
2024/05/21	0.1	119.00	0	0.00	119.00	0.1	5,254	0.00%
2024/05/17	1.3	119.50	0	0.00	119.50	1.3	6,082	0.02%
2024/05/16	1	120.49	0	0.00	120.00	1	6,280	0.02%
2024/05/15	2.2	121.68	2	124.00	123.00	0.2	6,356	0.00%
2024/05/14	0.1	122.49	0	0.00	122.00	0.1	6,451	0.00%
2024/05/13	0.1	122.78	0	0.00	121.50	0.1	6,478	0.00%
2024/05/10	0	121.00	2.1	120.52	120.50	-2.1	6,533	-0.03%
2024/05/09	11.1	127.69	7.1	125.99	124.00	4	6,567	0.06%
2024/05/08	4.7	124.49	3	125.34	125.50	1.6	6,492	0.03%
2024/05/07	2	119.75	2	121.50	118.00	0	6,433	0.00%
2024/05/06	0.1	118.00	5	121.50	118.00	-4.9	6,449	-0.08%
2024/05/03	0	0.00	1	120.50	120.00	-1	6,445	-0.02%
2024/05/02	0.2	119.33	1	118.50	118.00	-0.9	6,453	-0.01%
2024/04/30	3	121.17	0	0.00	121.50	3	6,500	0.05%
2024/04/29	5	119.10	5.1	118.75	120.00	-0.1	6,604	0.00%
2024/04/26	0.1	115.45	0	0.00	115.00	0.1	6,617	0.00%
2024/04/25	2	117.25	2	117.50	114.00	0	6,690	0.00%
2024/04/24	3	115.50	3	114.50	115.00	0	6,937	0.00%
2024/04/23	0	0.00	0.5	111.00	112.50	-0.5	7,059	-0.01%
2024/04/22	8.3	113.04	8	115.50	111.00	0.3	7,104	0.00%
2024/04/19	7	116.00	9.1	118.43	118.00	-2.1	7,153	-0.03%
2024/04/18	3.1	120.54	3.4	121.26	122.00	-0.3	7,281	0.00%
2024/04/17	3.1	114.90	3.2	112.68	118.50	-0.1	7,544	0.00%
2024/04/16	4.6	111.57	5.7	108.97	108.00	-1	7,667	-0.01%
2024/04/15	4.5	121.07	1	122.80	119.50	3.5	7,601	0.05%
2024/04/12	0	0.00	0	127.50	126.50	0	7,661	0.00%
2024/04/11	7.8	130.03	2	129.50	126.50	5.8	7,811	0.07%
2024/04/10	7.3	130.96	1	131.50	131.00	6.3	7,845	0.08%
2024/04/09	0	124.50	1	123.50	123.00	-1	7,839	-0.01%
2024/04/08	0.1	125.01	0	0.00	123.50	0.1	7,997	0.00%
2024/04/03	2	128.25	0	0.00	127.00	2	8,132	0.02%
2024/04/02	3	129.31	3	127.00	130.50	0	8,341	0.00%
2024/04/01	4.1	126.49	6.5	125.42	129.00	-2.4	8,479	-0.03%
2024/03/29	1.1	124.05	0	123.00	124.00	1.1	8,603	0.01%
2024/03/28	2.1	122.49	4	121.63	122.00	-1.9	8,650	-0.02%
2024/03/27	6.5	121.51	15.6	121.98	120.50	-9.1	8,756	-0.10%
2024/03/26	17.2	132.28	5.2	130.36	130.00	12.1	8,752	0.14%
2024/03/25	1.2	143.11	0	0.00	144.00	1.2	8,709	0.01%
2024/03/22	11	139.54	10	140.50	139.00	1	8,783	0.01%
2024/03/21	3.9	139.52	0	139.50	138.00	3.9	8,806	0.04%
2024/03/20	4.1	144.10	3.1	143.31	141.00	1	8,816	0.01%
2024/03/19	2.7	148.12	0	0.00	147.00	2.7	8,862	0.03%
2024/03/18	1	148.50	0	0.00	148.00	1	8,978	0.01%
2024/03/15	2.2	147.27	3	149.16	148.50	-0.8	9,251	-0.01%
2024/03/14	3	150.15	1.1	149.95	147.50	2	9,831	0.02%
2024/03/13	15.7	156.75	15	154.97	151.50	0.7	10,057	0.01%
2024/03/12	0.1	154.98	1	156.50	154.50	-0.9	9,991	-0.01%
2024/03/11	0.1	149.90	0	153.00	154.50	0	10,105	0.00%
2024/03/08	15.2	149.42	20.6	148.24	148.50	-5.4	10,127	-0.05%
2024/03/07	17.3	158.90	21.1	162.02	155.00	-3.7	10,062	-0.04%
2024/03/06	11.4	162.17	0.2	159.53	158.00	11.3	10,002	0.11%
2024/03/05	8.2	163.79	3	161.51	162.00	5.2	10,160	0.05%
2024/03/04	12.1	164.32	12.3	163.95	164.50	-0.3	10,361	0.00%
2024/03/01	2.5	157.47	1.1	157.50	156.00	1.4	10,240	0.01%
2024/02/29	3.2	156.19	2.1	155.36	156.00	1.1	10,254	0.01%
2024/02/27	10.6	160.00	16.2	157.80	157.00	-5.6	10,264	-0.05%
2024/02/26	14.1	167.37	17.3	169.29	169.00	-3.2	10,059	-0.03%
2024/02/23	7	165.64	17.2	166.95	165.00	-10.2	9,991	-0.10%
2024/02/22	5.1	166.14	2.3	162.66	162.50	2.9	10,087	0.03%
2024/02/21	23.6	168.08	14.2	169.17	164.50	9.4	9,981	0.09%
2024/02/20	33.5	162.16	29.5	161.76	161.00	3.9	9,819	0.04%
2024/02/19	5.5	155.72	26.4	155.14	155.00	-20.8	9,389	-0.22%
2024/02/16	2.1	149.77	4.3	149.39	151.00	-2.2	9,275	-0.02%
2024/02/15	20.2	148.12	1.2	152.40	149.50	19	9,195	0.21%
2024/02/05	0.1	144.00	3	145.98	144.50	-3	9,111	-0.03%
2024/02/02	9.1	146.88	5.2	148.73	145.00	3.9	9,144	0.04%
2024/02/01	1.8	146.43	14.3	147.00	146.00	-12.5	9,201	-0.14%
2024/01/31	3	144.00	1	144.50	144.00	2	9,189	0.02%
2024/01/30	1.2	143.67	2.5	144.39	143.50	-1.3	9,159	-0.01%
2024/01/29	6	140.00	0	140.00	141.50	6	9,156	0.07%
2024/01/26	0.2	140.30	6	140.50	140.00	-5.8	9,187	-0.06%
2024/01/25	1.4	140.86	1	141.00	140.00	0.4	9,200	0.00%
2024/01/24	8	145.69	4	147.50	143.00	4	9,279	0.04%
2024/01/23	13.1	145.88	11.1	146.67	145.50	2	9,467	0.02%
2024/01/22	6	141.00	6	141.83	142.50	0	9,501	0.00%
2024/01/19	7.1	139.92	5	139.60	139.00	2.1	9,717	0.02%
2024/01/18	12.4	139.14	7	142.97	138.50	5.4	9,821	0.05%
2024/01/17	4	154.87	5.1	152.09	150.00	-1.1	9,799	-0.01%
2024/01/16	2	151.00	1.1	151.95	149.50	0.9	10,251	0.01%
2024/01/15	4.2	154.80	2.1	153.04	151.00	2.1	10,264	0.02%
2024/01/12	2.5	153.89	8	153.38	151.00	-5.5	10,324	-0.05%
2024/01/11	21.4	150.63	28	151.72	155.00	-6.6	10,410	-0.06%
2024/01/10	13.1	142.73	15.6	143.59	143.50	-2.5	10,287	-0.02%
2024/01/09	1.1	140.96	0.1	140.00	138.50	1	10,458	0.01%
2024/01/08	2.2	144.14	0.1	142.62	141.00	2.1	10,711	0.02%
2024/01/05	4	144.88	5.2	145.21	143.00	-1.1	11,319	-0.01%
2024/01/04	8.1	140.86	3.1	140.29	141.00	5.1	11,466	0.04%
2024/01/03	7.8	140.14	3	141.00	139.00	4.7	11,586	0.04%
2024/01/02	13.2	140.92	10.2	140.31	140.50	3	11,620	0.03%
2023/12/29	13.7	143.74	12.3	143.38	144.00	1.4	11,662	0.01%
2023/12/28	6.8	151.90	5.8	151.51	146.00	1.1	11,708	0.01%
2023/12/27	21	162.40	16	159.56	157.00	5	11,662	0.04%
2023/12/26	9.1	160.04	7	160.92	165.00	2.1	11,805	0.02%
2023/12/25	4	164.89	4.4	164.62	162.00	-0.4	11,891	0.00%
2023/12/22	3.7	170.92	6	170.58	168.50	-2.3	12,316	-0.02%
2023/12/21	7	172.14	6	175.17	174.00	1	12,485	0.01%
2023/12/20	3.7	171.64	4.2	172.66	172.50	-0.4	12,573	0.00%
2023/12/19	17	165.15	18	163.92	167.00	-1	12,762	-0.01%
2023/12/18	0	162.28	1.2	160.08	161.00	-1.2	13,028	-0.01%
2023/12/15	7.3	165.55	6	163.50	163.00	1.3	13,440	0.01%
2023/12/14	2	168.97	3	166.58	166.50	-1	14,011	-0.01%
2023/12/13	3.6	167.20	9	166.72	165.50	-5.4	14,488	-0.04%
2023/12/12	15.2	173.87	5.2	170.18	169.50	10.1	14,375	0.07%
2023/12/11	27	183.30	21.9	183.24	178.50	5.1	14,695	0.03%
2023/12/08	10	176.25	16.1	177.53	177.50	-6.1	14,104	-0.04%
2023/12/07	2	172.72	2	171.75	172.00	0	13,825	0.00%
2023/12/06	5.5	173.26	2.3	172.03	172.00	3.1	13,774	0.02%
2023/12/05	0.1	169.00	0	171.42	174.50	0	13,622	0.00%
2023/12/04	3.1	175.10	2.2	170.18	170.50	0.9	13,532	0.01%
2023/12/01	3.2	170.03	2.2	171.95	171.00	1	13,401	0.01%
2023/11/30	11	173.05	10	172.45	174.00	1	13,284	0.01%
2023/11/29	18	167.67	17.3	168.85	167.00	0.7	13,092	0.01%
2023/11/28	2.5	157.63	1.2	157.09	158.00	1.3	12,814	0.01%
2023/11/27	4.3	158.82	4.1	160.02	158.50	0.2	12,786	0.00%
2023/11/24	3	162.00	3.2	162.94	161.00	-0.2	12,997	0.00%
2023/11/22	0.7	167.14	0.2	164.50	165.50	0.5	13,298	0.00%
2023/11/21	8.7	172.30	6.1	171.68	170.00	2.7	13,415	0.02%
2023/11/20	0.8	160.66	2	161.32	158.50	-1.2	13,478	-0.01%
2023/11/17	7.2	164.13	6.2	158.58	160.00	1	13,757	0.01%
2023/11/16	1	169.50	0	0.00	170.00	1	13,955	0.01%
2023/11/14	0	0.00	0.4	175.00	176.50	-0.4	13,895	0.00%
2023/11/10	0	0.00	0.2	172.50	172.00	-0.2	13,881	0.00%
2023/11/09	0	0.00	1	180.00	181.50	-1	13,838	-0.01%
2023/11/08	0	0.00	1.1	180.67	185.00	-1.1	13,719	-0.01%
2023/11/06	0	0.00	2.1	173.28	176.00	-2.1	13,672	-0.02%
2023/11/03	0	0.00	1.3	173.21	168.50	-1.3	13,643	-0.01%
2023/11/02	0	0.00	3.1	166.67	168.00	-3.1	13,617	-0.02%
2023/11/01	0	0.00	4.5	164.28	166.00	-4.5	13,635	-0.03%
2023/10/31	8.1	156.52	5.4	156.07	153.50	2.7	13,517	0.02%
2023/10/30	11	157.77	12.2	158.61	160.00	-1.2	13,589	-0.01%
2023/10/27	7	157.78	10	155.55	156.00	-3	13,992	-0.02%
2023/10/26	101	153.83	103.7	152.61	152.50	-2.6	14,340	-0.02%	大買/大賣/
2023/10/25	59	155.47	62	152.91	152.50	-3	14,533	-0.02%
2023/10/24	57	159.34	51.3	159.97	158.00	5.7	14,860	0.04%
2023/10/23	4	153.50	4	153.25	154.00	0	14,338	0.00%
2023/10/20	51.3	153.33	57	153.09	152.50	-5.7	14,326	-0.04%
2023/10/19	26.2	156.04	29.1	154.68	155.50	-2.8	14,217	-0.02%
2023/10/18	4	155.00	6	152.18	156.00	-2	13,995	-0.01%
2023/10/17	28.7	158.52	26.1	157.31	152.50	2.6	13,801	0.02%
2023/10/16	23.5	156.14	22	156.50	156.50	1.5	13,476	0.01%
2023/10/13	58.8	157.69	56.1	156.57	151.50	2.7	13,271	0.02%
2023/10/12	11.1	145.82	36.4	148.87	153.00	-25.3	12,622	-0.20%
2023/10/11	6.2	137.58	6	140.00	139.50	0.2	12,368	0.00%
2023/10/06	8	139.75	8	139.81	138.50	0	12,263	0.00%
2023/10/05	11.2	139.87	8	140.69	138.50	3.2	12,195	0.03%
2023/10/04	18.2	140.54	10.4	138.52	141.50	7.8	12,040	0.06%
2023/10/03	11.3	138.80	13	139.15	137.00	-1.7	12,275	-0.01%
2023/10/02	11	140.27	12.3	141.20	138.00	-1.3	12,863	-0.01%
2023/09/28	23.1	144.00	24	144.69	143.00	-0.9	13,267	-0.01%
2023/09/27	27.4	141.39	26	141.31	144.00	1.4	13,517	0.01%
2023/09/26	16.1	133.85	19.2	134.16	134.50	-3.1	13,603	-0.02%
2023/09/25	6.2	130.06	6.5	131.69	133.00	-0.3	13,526	0.00%
2023/09/22	16.5	131.29	19.1	130.21	133.00	-2.6	13,849	-0.02%
2023/09/21	12.5	126.06	13	125.31	125.50	-0.5	14,184	0.00%
2023/09/20	25.3	129.36	22	128.82	131.00	3.3	14,044	0.02%
2023/09/19	41.4	138.94	32	134.59	128.00	9.4	13,901	0.07%
2023/09/18	20.3	146.76	15.5	145.82	142.00	4.7	13,496	0.04%
2023/09/15	0.5	157.50	0.5	157.50	157.50	0	13,461	0.00%
2023/09/14	38.7	176.70	37.8	178.23	175.00	1	13,913	0.01%
2023/09/13	0	0.00	0.6	172.93	175.00	-0.6	13,586	0.00%
2023/09/11	0	0.00	1	164.00	162.50	-1	14,403	-0.01%
2023/09/07	0	0.00	0.1	164.50	163.50	-0.1	15,290	0.00%
2023/09/06	0	0.00	0	165.00	166.50	0	15,807	0.00%
2023/09/05	2	166.00	0.1	167.00	167.00	1.9	16,290	0.01%
2023/09/04	0	0.00	4	166.75	168.00	-4	16,634	-0.02%
2023/08/31	0	0.00	3	157.00	156.50	-3	17,584	-0.02%
2023/08/30	17.2	159.13	17	156.53	157.00	0.2	18,058	0.00%
2023/08/29	13	158.08	13.1	155.75	160.00	-0.1	18,805	0.00%
2023/08/28	1	144.01	4.2	146.17	150.00	-3.2	19,221	-0.02%
2023/08/25	7.3	163.32	3	163.58	157.00	4.2	19,358	0.02%
2023/08/24	9	173.78	6.1	171.89	174.00	2.9	19,910	0.01%
2023/08/23	12.3	167.90	12.2	167.25	166.00	0.1	20,112	0.00%
2023/08/22	9.1	170.88	6	166.48	160.00	3	20,234	0.01%
2023/08/21	0	0.00	0.1	163.85	167.00	-0.1	19,873	0.00%
2023/08/18	1	171.00	0.1	157.00	159.00	0.9	19,897	0.00%
2023/08/17	1	169.00	0	0.00	173.50	1	20,017	0.00%
2023/08/16	0	0.00	3	161.17	167.00	-3	20,088	-0.01%
2023/08/15	0	150.50	4.2	157.48	158.50	-4.2	20,242	-0.02%
2023/08/14	1	146.50	0	141.00	146.50	1	20,277	0.00%
2023/08/11	0	0.00	5	140.49	141.00	-5	20,308	-0.02%
2023/08/10	0	0.00	2	138.00	133.50	-2	20,358	-0.01%
2023/08/09	1	146.00	0	0.00	148.00	1	20,442	0.00%
2023/08/08	0.3	145.50	11	147.95	148.00	-10.7	20,561	-0.05%
2023/08/07	0.1	153.00	11	144.82	151.00	-10.9	20,689	-0.05%
2023/08/04	0	0.00	0.1	139.50	139.50	-0.1	20,914	0.00%
2023/08/02	23.5	167.09	12	165.55	155.00	11.4	21,105	0.05%
2023/08/01	25	176.52	29	175.17	172.00	-4	20,906	-0.02%
2023/07/31	20.6	200.27	9	201.17	179.00	11.5	20,525	0.06%
2023/07/28	10.1	189.33	18.2	192.31	198.50	-8.1	20,047	-0.04%
2023/07/27	43.2	184.21	52.2	187.60	180.50	-9	19,880	-0.05%
2023/07/26	10.4	180.19	1.1	180.48	179.00	9.3	19,433	0.05%
2023/07/25	1.1	186.82	0.1	193.00	177.00	1	19,656	0.01%
2023/07/24	8	183.44	8.4	178.56	187.00	-0.4	19,780	0.00%
2023/07/21	19.2	172.48	4	160.54	177.50	15.2	19,954	0.08%
2023/07/20	6.2	161.95	2.2	166.88	169.50	4	20,169	0.02%
2023/07/19	5.3	154.11	1	151.06	154.50	4.3	20,258	0.02%
2023/07/18	2.2	156.44	6.3	161.68	151.50	-4.2	20,636	-0.02%
2023/07/17	7.1	173.12	5.2	169.25	168.00	2	20,891	0.01%
2023/07/14	5.2	166.46	2	170.00	171.00	3.2	21,644	0.01%
2023/07/13	6.1	157.43	6	157.00	155.50	0.1	21,909	0.00%
2023/07/12	0.1	140.00	6.5	141.55	149.00	-6.4	21,976	-0.03%
2023/07/11	0.5	141.62	21	142.00	140.00	-20.5	22,120	-0.09%
2023/07/10	88.2	147.92	57	145.53	135.50	31.2	22,570	0.14%
2023/07/07	45	132.97	57.4	134.93	139.50	-12.4	22,534	-0.06%
2023/07/06	65.1	131.89	55.1	129.64	127.00	10	22,047	0.05%
2023/07/05	41.4	126.87	25.2	126.91	125.50	16.2	21,434	0.08%
2023/07/04	39.1	120.66	34	119.47	125.50	5.1	21,112	0.02%
2023/07/03	4	110.75	24.1	109.06	114.50	-20.1	20,806	-0.10%
2023/06/30	218	101.36	218.4	101.82	104.50	-0.4	20,712	0.00%	大買/大賣/
2023/06/29	30.3	98.32	29	98.61	98.70	1.3	20,341	0.01%
2023/06/28	10	95.06	11	96.97	97.90	-1	19,893	-0.01%
2023/06/27	4.2	88.11	9	87.97	89.00	-4.8	20,094	-0.02%
2023/06/26	7	89.21	6	89.83	90.10	1	19,866	0.01%
2023/06/21	10	90.33	11	91.45	92.20	-1	19,708	-0.01%
2023/06/20	2.1	87.74	16.1	90.14	88.60	-14	19,208	-0.07%
2023/06/19	10.4	90.02	11	90.16	90.70	-0.6	18,768	0.00%
2023/06/16	13.2	88.54	10	90.16	92.10	3.2	18,565	0.02%
2023/06/15	3	83.00	15	83.91	84.80	-12	18,196	-0.07%
2023/06/14	19.7	81.23	5	82.54	84.30	14.7	18,049	0.08%
2023/06/13	11.8	79.76	11.1	79.18	79.40	0.7	17,765	0.00%
2023/06/12	45.2	77.10	41.1	76.52	76.50	4.1	17,286	0.02%
2023/06/09	2	72.82	4.2	74.26	76.40	-2.1	16,832	-0.01%
2023/06/08	5.1	70.07	6.1	69.46	69.50	-1	16,464	-0.01%
2023/06/07	12	68.21	15	67.86	70.40	-3	16,277	-0.02%
2023/06/06	23	64.83	19	64.12	65.50	4	15,799	0.03%
2023/06/05	13	66.26	15.1	66.18	65.00	-2.1	15,654	-0.01%
2023/06/02	109	64.05	96	63.87	64.00	13	15,416	0.08%	大買/
2023/06/01	16	61.83	22.1	61.63	63.30	-6	14,530	-0.04%
2023/05/31	6	58.78	7.1	58.50	57.60	-1.1	13,933	-0.01%
2023/05/30	42	57.36	47.1	57.61	57.40	-5.1	13,599	-0.04%
2023/05/29	14.1	54.64	15.7	55.73	56.50	-1.6	12,844	-0.01%
2023/05/26	5	51.16	7.5	50.92	51.40	-2.5	12,316	-0.02%
2023/05/25	1	47.30	0	47.50	47.05	1	12,146	0.01%
2023/05/24	0	0.00	3	47.88	47.65	-3	12,510	-0.02%
2023/05/23	3	47.72	0	0.00	47.65	3	12,804	0.02%
2023/05/22	2	45.93	0.1	45.95	46.40	1.9	13,170	0.01%
2023/05/19	1	46.75	1	46.90	46.70	0	13,280	0.00%
2023/05/18	0	0.00	0.2	45.25	45.20	-0.2	13,342	0.00%
2023/05/17	3	44.70	0.1	44.90	44.85	2.9	13,401	0.02%
2023/05/16	1.2	44.10	1.2	44.33	43.90	0	13,521	0.00%
2023/05/15	0.2	44.00	2	43.45	43.45	-1.8	13,738	-0.01%
2023/05/12	1	44.85	0	0.00	44.70	1	14,432	0.01%
2023/05/11	2	45.18	5	45.86	45.10	-3	14,491	-0.02%
2023/05/10	10.5	47.78	7.3	47.51	47.50	3.1	14,739	0.02%
2023/05/09	10	52.31	10	50.48	50.10	0	14,593	0.00%
2023/05/08	1.1	52.10	2.7	52.07	52.30	-1.6	14,584	-0.01%
2023/05/05	5.2	52.41	8	51.68	51.10	-2.8	14,625	-0.02%
2023/05/04	7	53.01	7.1	52.97	52.70	-0.1	14,834	0.00%
2023/05/03	9	52.63	10	52.38	52.70	-1	14,940	-0.01%
2023/05/02	2	51.45	4.2	51.70	52.00	-2.2	15,255	-0.01%
2023/04/28	8.1	51.18	5	50.28	50.80	3.1	15,519	0.02%
2023/04/27	14	49.16	6	48.88	49.30	8	15,715	0.05%
2023/04/26	7	48.45	2	48.23	49.10	5	15,602	0.03%
2023/04/25	15	49.27	17.3	48.42	47.55	-2.3	15,561	-0.01%
2023/04/24	13	51.82	12	51.23	50.80	1	15,651	0.01%
2023/04/21	4	51.90	9.9	52.12	51.00	-5.9	16,233	-0.04%
2023/04/20	27	58.74	29	57.88	56.10	-2	15,952	-0.01%
2023/04/19	43.3	61.82	36.3	62.09	60.00	7	15,709	0.04%
2023/04/18	3.1	55.61	6.7	57.16	59.20	-3.6	14,989	-0.02%
2023/04/17	0	54.37	1	54.10	53.90	-1	14,833	-0.01%
2023/04/14	1.1	53.77	0	0.00	52.70	1.1	14,809	0.01%
2023/04/13	13.1	54.08	17	54.45	53.10	-3.9	14,713	-0.03%
2023/04/12	32	52.70	32	52.86	52.50	0	14,240	0.00%
2023/04/11	2	50.90	1	52.40	52.20	1	13,914	0.01%
2023/04/10	0	0.00	1	50.70	51.40	-1	13,711	-0.01%
2023/04/07	4	50.95	5	50.68	50.80	-1	13,678	-0.01%
2023/04/06	13	52.29	9.1	52.68	51.90	3.9	13,603	0.03%
2023/03/31	15	51.39	11.3	51.55	51.50	3.7	13,485	0.03%
2023/03/30	5.3	51.20	3	51.10	50.70	2.3	13,582	0.02%
2023/03/29	2	49.91	11.2	50.74	51.10	-9.2	13,391	-0.07%
2023/03/28	35.3	50.21	35	49.41	48.50	0.3	13,112	0.00%
2023/03/27	13.2	48.26	10	48.18	48.05	3.2	12,701	0.03%
2023/03/24	0	0.00	3	47.90	47.50	-3	12,630	-0.02%
2023/03/23	2	46.45	1	46.05	45.95	1	12,567	0.01%
2023/03/22	12	45.80	9.4	45.86	46.35	2.6	12,608	0.02%
2023/03/21	5.3	45.43	6.1	45.78	45.45	-0.9	12,623	-0.01%
2023/03/20	20.3	45.93	19	45.65	45.80	1.3	12,591	0.01%
2023/03/17	4	43.24	2.1	43.44	43.10	1.9	12,405	0.02%
2023/03/16	1	45.05	8.8	44.86	44.15	-7.8	12,317	-0.06%
2023/03/15	1	46.95	3	47.27	46.55	-2	12,378	-0.02%
2023/03/14	1.1	46.98	6	47.23	47.00	-4.9	12,440	-0.04%
2023/03/13	5	47.29	2	47.10	47.10	3	12,889	0.02%
2023/03/10	1	50.89	8	48.23	48.20	-7	14,009	-0.05%
2023/03/09	2.1	51.69	1	52.90	50.60	1.1	14,839	0.01%
2023/03/08	6	51.97	7.1	51.86	51.80	-1.1	15,272	-0.01%
2023/03/07	5.2	50.76	3.4	51.03	50.90	1.8	15,925	0.01%
2023/03/06	1	49.20	1	49.00	49.10	0	15,791	0.00%
2023/03/03	1	48.25	0	0.00	48.25	1	15,673	0.01%
2023/03/02	0.1	48.50	3	48.17	48.20	-2.9	15,631	-0.02%
2023/03/01	2.2	47.39	0.2	48.15	47.35	2	15,591	0.01%
2023/02/24	4	48.39	1	47.90	47.60	3	15,639	0.02%
2023/02/23	14.3	48.12	19	47.88	48.00	-4.7	15,656	-0.03%
2023/02/22	11.7	48.75	1.5	48.76	48.70	10.2	15,445	0.07%
2023/02/21	19.7	55.00	9	54.99	54.10	10.7	15,113	0.07%
2023/02/20	14.9	54.79	41	54.16	55.00	-26.1	14,783	-0.18%
2023/02/17	5	51.54	3	52.23	51.30	2	14,276	0.01%
2023/02/16	26	51.80	7.1	51.75	52.20	18.9	14,087	0.13%
2023/02/15	3	50.37	7	50.74	50.40	-4	13,916	-0.03%
2023/02/14	6	50.82	5	49.90	49.70	1	13,857	0.01%
2023/02/13	17.4	51.25	14.1	51.18	50.70	3.3	13,710	0.02%
2023/02/10	12.2	52.45	18.6	52.15	51.50	-6.4	13,452	-0.05%
2023/02/09	4	49.32	5	50.38	50.70	-1	12,702	-0.01%
2023/02/08	17.2	51.39	15	50.48	49.10	2.1	12,586	0.02%
2023/02/07	4	49.21	4	49.31	49.40	0	12,211	0.00%
2023/02/06	2	49.13	3.5	48.83	48.55	-1.5	12,110	-0.01%
2023/02/03	7.2	48.67	4	48.45	47.65	3.2	11,964	0.03%
2023/02/02	32	49.82	27	50.29	49.60	5	11,797	0.04%
2023/02/01	10.2	49.07	29.4	48.88	48.40	-19.2	11,384	-0.17%
2023/01/31	45	49.09	50	48.41	49.40	-5	11,123	-0.05%
2023/01/30	35	47.30	28	46.97	48.85	7	10,565	0.07%
2023/01/17	37.9	43.72	40	44.67	44.45	-2.1	10,143	-0.02%
2023/01/16	21	41.90	8	41.79	42.10	13	9,662	0.13%
2023/01/13	2	42.43	7	42.14	42.00	-5	9,590	-0.05%
2023/01/12	22	42.09	21	42.06	42.50	1	9,425	0.01%
2023/01/11	32.4	43.49	17.1	43.30	42.30	15.3	9,065	0.17%
2023/01/10	4	44.29	2	44.85	44.85	2	8,348	0.02%
2023/01/09	1	40.45	2	40.53	40.80	-1	8,206	-0.01%
2023/01/06	2	39.35	0	0.00	39.50	2	8,114	0.02%
2023/01/05	5	40.66	4	39.64	39.60	1	8,046	0.01%
2023/01/04	4	42.03	2	41.70	41.65	2	7,904	0.03%
2023/01/03	2	40.00	2	41.55	41.60	0	7,805	0.00%
2022/12/30	0	0.00	0	40.20	39.80	0	7,719	0.00%
2022/12/28	2	40.55	2	40.55	40.70	0	7,677	0.00%
2022/12/26	7	42.22	6	41.89	42.25	1	7,521	0.01%
2022/12/23	1	41.60	2	41.63	41.60	-1	7,400	-0.01%
2022/12/22	3.1	44.56	0	0.00	43.10	3.1	7,244	0.04%
2022/12/13	0	0.00	0	52.00	51.70	0	7,041	0.00%
2022/12/12	0	52.65	4	51.80	52.00	-4	7,009	-0.06%
2022/12/09	0	0.00	1.2	50.16	51.50	-1.2	7,003	-0.02%
2022/12/06	2	52.70	2.1	52.01	52.80	-0.1	6,959	0.00%
2022/12/05	32.1	52.55	45	52.80	53.00	-12.9	6,922	-0.19%
2022/12/02	92.7	52.43	83.1	51.85	51.20	9.6	6,501	0.15%
2022/12/01	105	48.54	102	49.29	51.30	3	5,283	0.06%	大買/大賣/
2022/11/30	56	44.66	53	45.79	46.65	3	4,347	0.07%
2022/11/29	18.1	40.87	14.3	40.54	42.45	3.8	3,858	0.10%
2022/11/28	3	38.02	5	38.08	38.60	-2	3,050	-0.07%
2022/11/25	0	0.00	3	35.17	35.10	-3	2,937	-0.10%
2022/11/24	1	35.75	0	0.00	35.60	1	2,940	0.03%
2022/11/22	2	36.03	2	37.28	36.00	0	2,943	0.00%
2022/11/21	8	36.95	5	36.96	36.80	3	2,890	0.10%
2022/11/18	6	34.78	2.1	35.80	35.95	3.9	2,836	0.14%
2022/11/16	1	32.25	0	0.00	32.25	1	2,732	0.04%
2022/11/15	1	33.50	0	0.00	33.25	1	2,760	0.04%
2022/11/14	0	0.00	3	33.90	34.00	-3	2,867	-0.10%
2022/11/11	0	0.00	1	34.90	33.90	-1	2,893	-0.03%
2022/11/10	1.1	34.79	0	0.00	34.30	1.1	2,877	0.04%
2022/11/09	1	34.85	1	34.15	33.50	0	2,864	0.00%
2022/11/08	3	34.50	0.1	34.80	33.90	2.9	2,922	0.10%
2022/11/03	0	0.00	5	31.78	32.15	-5	3,096	-0.16%
2022/11/02	0.1	31.50	2	31.38	31.60	-1.9	3,204	-0.06%
2022/11/01	4	28.80	0	0.00	30.00	4	3,324	0.12%
2022/10/28	2	29.21	0	0.00	28.70	2	3,381	0.06%
2022/10/26	0	0.00	25	28.58	29.25	-25	3,447	-0.73%
2022/10/24	3	30.57	0	0.00	30.45	3	3,513	0.09%
2022/10/20	1.8	30.62	0	0.00	30.65	1.8	3,557	0.05%
2022/10/19	20	32.20	0	0.00	31.50	20	3,641	0.55%
2022/10/14	2	32.15	1	31.45	31.45	1	3,761	0.03%
2022/10/13	0	32.60	0.1	31.14	30.35	-0.1	3,764	0.00%
2022/10/11	0	0.00	2	32.85	33.00	-2	3,802	-0.05%
2022/10/07	0	0.00	2.4	35.89	36.00	-2.4	3,851	-0.06%
2022/10/06	0	35.80	1	35.25	36.20	-1	3,962	-0.02%
2022/10/05	2	35.90	0	0.00	36.00	2	4,061	0.05%
2022/10/04	0.1	33.85	2	34.68	34.85	-1.9	4,130	-0.05%
2022/10/03	0	0.00	2	33.45	33.25	-2	4,175	-0.05%
2022/09/30	1	31.60	0	0.00	34.10	1	4,300	0.02%
2022/09/29	1	34.00	0	0.00	33.55	1	4,352	0.02%
2022/09/28	0.2	33.56	0.6	33.87	33.55	-0.4	4,408	-0.01%
2022/09/26	0.3	36.05	1	36.15	35.90	-0.8	4,622	-0.02%
2022/09/23	2.1	39.17	3	39.10	37.55	-0.9	4,669	-0.02%
2022/09/22	0	0.00	0.1	39.87	40.20	-0.1	4,665	0.00%
2022/09/21	0	38.95	0	0.00	38.85	0	4,648	0.00%
2022/09/16	1	39.00	2	38.98	38.55	-1	4,541	-0.02%
2022/09/15	0	40.00	5	39.94	39.90	-5	4,487	-0.11%
2022/09/14	1	37.65	1	37.60	38.70	0	4,368	0.00%
2022/09/13	1	38.78	6	38.43	38.25	-5	4,320	-0.11%
2022/09/12	8.1	37.74	2	38.95	39.00	6	4,261	0.14%
2022/09/08	0.4	36.85	0	35.90	36.45	0.4	4,179	0.01%
2022/09/07	2	33.75	1	33.95	34.10	1	4,083	0.02%
2022/09/06	1	33.15	6.4	34.71	33.65	-5.4	4,059	-0.13%
2022/09/05	7	34.73	5.2	37.61	34.60	1.8	4,000	0.05%
2022/09/02	1	38.25	1	38.60	37.90	0	3,869	0.00%
2022/09/01	1.3	38.21	0	0.00	37.65	1.3	3,844	0.03%
2022/08/31	1	38.60	1.2	39.33	39.00	-0.2	3,813	-0.01%
2022/08/30	2.4	38.77	1	38.35	38.80	1.4	3,784	0.04%
2022/08/29	1.1	37.99	0.2	38.20	38.00	1	3,757	0.03%
2022/08/26	3	39.55	1.1	39.72	39.35	1.9	3,727	0.05%
2022/08/25	2.2	41.09	5.1	40.78	41.15	-2.9	3,665	-0.08%
2022/08/24	5	38.68	1	38.70	38.60	4	3,583	0.11%
2022/08/23	2.2	38.88	0	0.00	38.85	2.2	3,557	0.06%
2022/08/22	1.1	39.45	1	40.00	39.05	0.1	3,516	0.00%
2022/08/19	0	0.00	8	38.29	39.90	-8	3,461	-0.23%
2022/08/18	1	36.50	0	0.00	37.65	1	3,335	0.03%
2022/08/17	2	37.63	0	0.00	37.55	2	3,289	0.06%
2022/08/16	2	37.15	0.1	37.82	37.20	1.9	3,242	0.06%
2022/08/15	1.1	38.48	2	37.00	38.00	-1	3,211	-0.03%
2022/08/12	0	0.00	4	36.33	36.05	-4	3,136	-0.13%
2022/08/11	4.1	35.98	4	36.15	36.05	0.1	3,052	0.00%
2022/08/10	6	34.59	6	34.62	35.00	0	2,947	0.00%
2022/08/09	6	32.84	10	33.36	35.05	-4	2,803	-0.14%
2022/08/08	8	32.64	2	31.90	33.70	6	2,654	0.23%
2022/08/05	5	30.50	0	0.00	30.65	5	2,488	0.20%
2022/08/04	0	0.00	18	27.57	27.90	-18	2,438	-0.74%
2022/08/03	0	0.00	1	26.60	26.60	-1	2,392	-0.04%
2022/08/01	2	29.05	1	29.05	29.00	1	2,309	0.04%
2022/07/29	1	29.70	13.1	28.86	30.05	-12.1	2,279	-0.53%
2022/07/28	1.1	28.65	2	28.50	28.50	-0.9	2,211	-0.04%
2022/07/27	0	0.00	6	28.38	29.15	-6	2,179	-0.28%
2022/07/26	0	0.00	4	29.23	29.45	-4	2,130	-0.19%
2022/07/25	1	29.60	10.1	29.40	30.40	-9.1	2,028	-0.45%
2022/07/22	3	28.05	0	0.00	27.65	3	1,935	0.16%
2022/07/21	6	28.30	1	27.85	28.10	5	1,903	0.26%
2022/07/19	1	27.45	1	27.55	27.50	0	1,835	0.00%
2022/07/18	2	27.99	0	0.00	28.00	2	1,802	0.11%
2022/07/15	0.1	26.95	7	25.94	26.25	-6.9	1,754	-0.40%
2022/07/14	30	26.75	2	26.55	28.15	28	1,684	1.66%
2022/07/13	6	29.07	1	29.09	29.50	5	1,568	0.32%
2022/07/12	0	28.42	4.2	28.32	29.00	-4.1	1,442	-0.29%
2022/07/11	1.4	27.02	2	27.23	27.00	-0.6	1,328	-0.05%
2022/07/08	13.2	27.05	0.1	28.20	27.00	13.1	1,262	1.04%
2022/07/07	0	0.00	3	25.48	25.85	-3	1,126	-0.27%
2022/07/06	2	24.00	2	25.00	23.50	0	1,055	0.00%
2022/07/05	3.1	25.67	4.5	25.19	25.85	-1.4	972	-0.14%
2022/07/04	1.5	23.42	8.1	24.95	25.85	-6.6	808	-0.82%
2022/07/01	9.1	22.98	2	23.43	23.50	7.1	680	1.04%
2022/06/30	2	21.73	0	0.00	22.60	2	560	0.36%
2022/06/29	0	20.00	0	0.00	20.60	0	431	0.00%
2022/06/22	1	17.55	0	0.00	17.50	1	389	0.26%
2022/06/21	1	18.15	0	0.00	18.30	1	387	0.26%
2022/06/20	0	18.55	0	0.00	17.55	0	388	0.00%
2022/06/17	1	18.80	0	0.00	18.90	1	384	0.26%
2022/06/16	2	19.50	0	0.00	19.05	2	383	0.52%
2022/06/15	2	19.60	0	0.00	19.65	2	378	0.53%
2022/06/13	5	19.75	0	0.00	19.75	5	374	1.34%
2022/06/09	0	0.00	11	19.62	19.60	-11	375	-2.93%
2022/06/07	0	0.00	1	19.70	19.65	-1	377	-0.27%
2022/06/01	1	19.25	0	0.00	19.75	1	369	0.27%
2022/05/10	0	0.00	0	18.65	19.25	0	283	0.00%
2022/04/28	0	0.00	0	18.05	18.20	0	279	0.00%
2022/04/22	1	19.35	0	0.00	19.30	1	265	0.38%
2022/04/21	5	19.37	0	19.75	19.40	5	260	1.92%
2022/04/19	5	18.77	0	0.00	18.80	5	227	2.20%
2022/04/15	2	18.10	0	17.90	18.00	2	216	0.92%
2022/04/14	0	18.50	0	0.00	18.10	0	218	0.00%
2022/04/07	0	18.55	3	18.15	18.00	-3	298	-1.01%
2022/04/06	3	18.40	0	0.00	18.40	3	324	0.92%
2022/03/30	0	18.45	0	0.00	18.45	0	399	0.00%
2022/03/24	0	18.00	0	0.00	18.15	0	389	0.00%
2022/03/15	0	17.85	0	0.00	17.70	0	487	0.00%
2022/03/11	0	18.43	0	0.00	17.60	0	492	0.00%
2022/03/09	0	16.95	0	0.00	17.00	0	491	0.00%
2022/03/08	1	16.85	0	0.00	16.75	1	494	0.20%
2022/02/14	0	18.05	0	0.00	17.95	0	759	0.00%
2022/02/07	0	17.85	0	0.00	17.90	0	768	0.00%
2022/01/07	0	0.00	2	18.50	18.55	-2	781	-0.26%
2022/01/05	0	0.00	2	19.18	18.85	-2	774	-0.26%
2022/01/03	0	0.00	1	19.85	19.85	-1	717	-0.14%
2021/12/30	0	0.00	1	19.90	20.10	-1	710	-0.14%
2021/12/29	5	19.91	2	20.00	19.85	3	691	0.43%
2021/12/28	3	19.90	0.2	19.90	19.85	2.8	664	0.42%
2021/12/23	0.2	18.50	0	0.00	18.55	0.2	597	0.03%
2021/11/26	0	19.00	0	0.00	18.15	0	522	0.00%
2021/11/18	0	0.00	2	19.58	19.70	-2	435	-0.46%
2021/11/17	7	19.81	5	19.95	19.95	2	408	0.49%
2021/11/16	0	0.00	6	19.30	19.60	-6	318	-1.88%
2021/11/15	0	0.00	1	17.90	17.85	-1	261	-0.38%
2021/11/12	0	18.10	0	0.00	17.80	0	261	0.00%
2021/11/05	1	17.60	0	0.00	17.60	1	263	0.38%
2021/10/04	0	17.45	0	0.00	16.70	0	654	0.00%
2021/08/13	2	18.28	0	0.00	17.95	2	942	0.21%
2021/08/10	1	18.90	0	0.00	18.75	1	970	0.10%
2021/08/09	1	19.20	0	0.00	19.00	1	986	0.10%
2021/08/06	1	19.40	0	0.00	19.35	1	997	0.10%
2021/08/04	1	20.00	0	0.00	19.75	1	1,049	0.10%
2021/07/26	1	20.90	0	0.00	21.05	1	1,021	0.10%