光洋科 (1785)-群益金鼎-中港券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.45
漲跌
▲1.65
漲幅
+3.86%
成交量
5,208張
產業
上櫃其他電子類股
752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

光洋科 (1785)籌碼相關－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港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
2024/05/08	3	44.25	23	44.08	44.45	-20	9,508	-0.21%
2024/05/07	5	43.47	0	0.00	42.80	5	9,450	0.05%
2024/05/03	15	44.49	0	0.00	43.40	15	9,391	0.16%
2024/05/02	30	44.28	40	44.46	44.70	-10	9,343	-0.11%
2024/04/30	21	44.54	6	44.63	44.50	15	9,349	0.16%
2024/04/29	22	44.34	37	44.65	45.00	-15	9,405	-0.16%
2024/04/26	38	44.73	0	0.00	44.40	38	9,390	0.40%
2024/04/25	5	44.35	1	44.45	44.40	4	9,368	0.04%
2024/04/23	5	44.25	0	0.00	44.15	5	9,307	0.05%
2024/04/22	0	0.00	1	45.40	44.20	-1	9,274	-0.01%
2024/04/19	20	46.55	43	46.05	46.25	-23	9,165	-0.25%
2024/04/18	21	48.35	7	48.52	47.80	14	8,999	0.16%
2024/04/17	17	49.15	18	48.82	48.95	-1	8,892	-0.01%
2024/04/16	22	48.86	28	48.18	47.30	-6	8,740	-0.07%
2024/04/15	48	50.10	44	51.23	48.75	4	8,511	0.05%
2024/04/12	10	48.99	11	48.95	48.75	-1	8,019	-0.01%
2024/04/11	4	48.29	4	48.24	48.10	0	7,909	0.00%
2024/04/10	6	49.75	1	49.20	49.05	5	7,808	0.06%
2024/04/09	4	49.50	1	49.85	49.60	3	7,656	0.04%
2024/04/08	3	48.78	6	48.81	48.70	-3	7,433	-0.04%
2024/04/03	8	47.55	7	47.70	47.90	1	7,262	0.01%
2024/04/02	14	48.56	5	48.65	47.85	9	7,177	0.13%
2024/04/01	3	49.35	154	48.80	48.55	-151	7,064	-2.14%	大賣/鉅額交易
2024/03/29	16	49.08	11	49.70	49.55	5	6,895	0.07%
2024/03/28	6	52.32	8	50.86	49.55	-2	6,529	-0.03%
2024/03/27	2	49.35	10	50.25	50.10	-8	5,985	-0.13%
2024/03/26	6	47.94	0	0.00	47.40	6	5,732	0.10%
2024/03/25	0	48.95	0	0.00	48.60	0	5,586	0.00%
2024/03/22	15	49.33	0	0.00	49.00	15	5,434	0.28%
2024/03/21	19	51.06	18	51.27	50.00	1	5,201	0.02%
2024/03/20	8	49.57	3	49.25	49.55	5	4,624	0.11%
2024/03/19	6	46.51	6	46.47	46.25	0	3,990	0.00%
2024/03/18	0	0.00	1	44.90	44.95	-1	3,809	-0.03%
2024/03/14	3	43.78	2	44.03	44.25	1	3,720	0.03%
2024/03/13	2	44.65	4	44.54	43.70	-2	3,689	-0.05%
2024/03/12	2	43.33	2	43.25	43.70	0	3,626	0.00%
2024/03/11	0	0.00	2	43.10	42.90	-2	3,608	-0.06%
2024/03/08	1	43.90	2	45.80	44.00	-1	3,594	-0.03%
2024/03/07	28	48.43	23	47.53	46.20	5	3,465	0.14%
2024/03/05	0	0.00	1	44.85	44.85	-1	2,880	-0.03%
2024/03/04	6	45.28	4	44.95	45.30	2	2,797	0.07%
2024/03/01	1	43.90	0	0.00	43.90	1	2,656	0.04%
2024/02/29	2	44.20	4	44.05	44.25	-2	2,641	-0.08%
2024/02/26	4	44.60	5	44.33	44.50	-1	2,614	-0.04%
2024/02/23	0	0.00	1	42.65	42.65	-1	2,586	-0.04%
2024/02/22	1	43.45	3	44.10	43.35	-2	2,538	-0.08%
2024/02/21	4	44.41	0	0.00	44.50	4	2,499	0.16%
2024/02/19	0	0.00	2	43.45	43.35	-2	2,339	-0.09%
2024/02/16	5	43.92	4	43.76	44.15	1	2,236	0.04%
2024/02/15	2	41.75	0	0.00	42.15	2	1,977	0.10%
2024/01/24	0	0.00	4	40.05	40.05	-4	2,009	-0.20%
2024/01/23	24	39.81	6	39.47	39.85	18	2,068	0.87%
2024/01/22	2	38.95	0	0.00	38.75	2	2,115	0.09%
2024/01/18	0	0.00	20	36.80	37.10	-20	2,191	-0.91%
2024/01/04	2	38.50	0	0.00	38.20	2	3,011	0.07%
2023/12/18	1	39.75	0	0.00	39.40	1	2,978	0.03%
2023/12/15	0	0.00	1	40.20	40.10	-1	2,964	-0.03%
2023/12/14	1	39.85	1	40.05	39.95	0	2,955	0.00%
2023/12/13	0	0.00	2	39.80	39.75	-2	2,957	-0.07%
2023/12/12	0	0.00	2	39.60	39.45	-2	2,955	-0.07%
2023/12/08	5	39.30	0	0.00	39.00	5	2,957	0.17%
2023/12/05	5	40.30	5	40.45	39.90	0	2,901	0.00%
2023/12/04	5	40.65	5	40.80	41.25	0	2,848	0.00%
2023/11/29	0	0.00	3	40.75	40.30	-3	2,772	-0.11%
2023/11/28	3	40.45	0	0.00	40.40	3	2,760	0.11%
2023/11/27	2	40.08	4	40.01	39.90	-2	2,788	-0.07%
2023/11/23	0	0.00	3	40.95	40.85	-3	2,742	-0.11%
2023/11/22	3	41.25	2.1	41.21	41.15	0.9	2,657	0.03%
2023/11/17	2	40.00	2	40.20	40.05	0	2,520	0.00%
2023/11/15	0	0.00	6	39.45	39.40	-6	2,486	-0.24%
2023/11/14	6	39.25	0	0.00	39.25	6	2,516	0.24%
2023/11/09	0	0.00	2.6	39.02	39.05	-2.6	2,462	-0.10%
2023/11/08	1	39.50	0	0.00	39.35	1	2,489	0.04%
2023/11/07	5	39.90	0	0.00	40.05	5	2,471	0.20%
2023/11/06	4	40.94	3	40.65	40.80	1	2,458	0.04%
2023/11/02	0	0.00	3	39.45	39.10	-3	2,323	-0.13%
2023/10/31	0	0.00	4	39.70	39.10	-4	2,725	-0.15%
2023/10/27	1	39.35	0	0.00	39.40	1	3,366	0.03%
2023/10/26	0	0.00	5	39.83	40.00	-5	3,376	-0.15%
2023/10/25	15	40.54	6	40.08	40.20	9	3,416	0.26%
2023/10/24	1	40.00	2	39.35	39.20	-1	3,341	-0.03%
2023/10/23	3	40.08	11	40.36	39.70	-8	3,298	-0.24%
2023/10/20	12	40.18	0	0.00	39.65	12	3,099	0.39%
2023/09/18	0	0.00	1	38.10	37.85	-1	3,821	-0.03%
2023/09/08	0	0.00	1	37.00	37.00	-1	3,914	-0.03%
2023/08/22	0	0.00	2	35.80	35.50	-2	4,505	-0.04%
2023/08/16	0	0.00	3	35.23	35.15	-3	4,911	-0.06%
2023/08/15	0	0.00	1	35.55	35.50	-1	4,916	-0.02%
2023/08/14	0	0.00	0	39.40	35.00	0	4,906	0.00%
2023/08/09	0	0.00	2	37.35	37.15	-2	4,791	-0.04%
2023/08/08	2	37.30	1	37.75	37.75	1	4,765	0.02%
2023/08/07	5	37.45	8	37.50	37.55	-3	4,735	-0.06%
2023/08/04	5	37.47	4.1	37.36	37.25	0.9	4,646	0.02%
2023/08/02	1	40.80	3	41.05	41.35	-2	4,297	-0.05%
2023/07/28	4	37.95	1	37.70	37.80	3	3,457	0.09%
2023/07/27	0	0.00	1	36.50	38.20	-1	3,365	-0.03%
2023/07/26	1	36.10	0	0.00	36.15	1	3,277	0.03%
2023/07/24	5	35.60	1	35.75	35.60	4	3,270	0.12%
2023/07/18	0	0.00	2	38.90	38.20	-2	3,235	-0.06%
2023/07/14	4	38.75	4	38.90	38.55	0	3,193	0.00%
2023/07/13	6	38.55	17	38.57	38.35	-11	3,231	-0.34%
2023/07/12	1	38.75	2	38.50	38.50	-1	3,227	-0.03%
2023/07/11	51	39.35	55	39.45	39.15	-4	3,190	-0.13%
2023/07/10	2	40.28	1	40.85	40.95	1	3,058	0.03%
2023/07/07	25	39.20	25	38.81	39.20	0	2,909	0.00%
2023/07/05	1	39.10	0	0.00	39.10	1	2,871	0.03%
2023/07/03	4	38.55	0	0.00	38.45	4	2,860	0.14%
2023/06/28	0	0.00	20	38.60	38.45	-20	2,804	-0.71%
2023/06/27	5	40.17	11	39.53	38.95	-6	2,766	-0.22%
2023/06/26	4	39.59	1	39.00	39.45	3	2,568	0.12%
2023/06/20	2	38.28	0	0.00	38.25	2	2,489	0.08%
2023/06/16	0	0.00	22	38.93	38.80	-22	2,542	-0.87%
2023/06/15	0	0.00	1	39.00	39.20	-1	2,546	-0.04%
2023/06/14	3	39.17	13	39.06	38.80	-10	2,531	-0.40%
2023/06/13	69	39.50	13	39.20	39.10	56	2,512	2.23%
2023/06/09	10	38.50	16	38.29	38.35	-6	2,359	-0.25%
2023/06/07	36	38.78	30	38.87	39.25	6	2,324	0.26%
2023/06/02	5	37.55	5	37.60	37.35	0	2,155	0.00%
2023/06/01	40	36.96	0	0.00	36.95	40	2,145	1.86%
2023/05/26	17	38.23	50	37.50	37.55	-33	2,113	-1.56%
2023/05/25	11	38.91	10	39.33	38.85	1	2,011	0.05%
2023/05/24	8	39.47	2	38.40	39.55	6	1,899	0.32%
2023/05/19	0	0.00	29	36.50	36.60	-29	1,581	-1.83%
2023/05/18	25	36.30	23	36.05	36.05	2	1,573	0.13%
2023/05/17	1	36.05	0	0.00	36.10	1	1,587	0.06%
2023/05/16	0	0.00	15	36.28	36.00	-15	1,586	-0.95%
2023/05/12	1	35.45	1	35.60	35.55	0	1,599	0.00%
2023/05/10	4	35.98	4	36.15	36.15	0	1,682	0.00%
2023/05/09	10	36.00	0	0.00	36.00	10	1,719	0.58%
2023/05/08	11	36.59	10	36.60	36.55	1	1,752	0.06%
2023/05/05	18	36.55	19	37.12	37.10	-1	1,907	-0.05%
2023/05/04	1	36.45	1	37.00	36.20	0	2,045	0.00%
2023/05/03	1	36.60	0	0.00	36.50	1	2,083	0.05%
2023/04/28	6	36.23	2	36.35	36.35	4	2,106	0.19%
2023/04/27	0	0.00	11	35.63	35.90	-11	2,099	-0.52%
2023/04/26	1	35.00	0	0.00	35.70	1	2,092	0.05%
2023/04/25	20	35.04	20	35.10	34.95	0	2,091	0.00%
2023/04/24	3	35.95	0	0.00	35.75	3	2,071	0.14%
2023/04/21	27	35.77	22	36.02	35.65	5	2,072	0.24%
2023/04/20	6	36.74	0	0.00	36.50	6	2,049	0.29%
2023/04/19	6	37.42	2	37.55	37.10	4	2,043	0.20%
2023/04/18	1	37.75	5	37.70	37.75	-4	2,022	-0.20%
2023/04/14	7	37.24	0	0.00	37.20	7	1,949	0.36%
2023/04/13	13	37.01	5	37.20	36.90	8	1,930	0.41%
2023/04/12	5	37.50	2	37.65	37.40	3	1,925	0.16%
2023/04/11	3	37.45	1	37.50	37.50	2	1,903	0.11%
2023/04/10	2	37.25	2	37.15	37.10	0	1,866	0.00%
2023/04/06	2	37.60	0	0.00	36.75	2	1,842	0.11%
2023/03/28	2	36.40	0	0.00	36.40	2	1,827	0.11%
2023/03/15	1	36.10	1	36.25	36.10	0	1,682	0.00%
2023/03/02	2	36.35	3	36.45	36.40	-1	1,807	-0.06%
2023/02/24	2	37.00	0	0.00	37.00	2	1,906	0.10%
2023/02/22	4	36.95	4	37.15	36.90	0	1,940	0.00%
2023/02/20	5	37.75	5	37.65	37.75	0	2,196	0.00%
2023/02/10	30	37.10	0	0.00	37.00	30	2,397	1.25%
2023/02/09	0	0.00	30	37.60	37.60	-30	2,389	-1.26%
2023/01/31	0	0.00	5	34.45	34.65	-5	1,806	-0.28%
2023/01/13	4	33.73	4	33.20	33.20	0	1,776	0.00%
2023/01/12	5	33.40	8	33.61	33.65	-3	1,767	-0.17%
2023/01/06	4	33.10	4	33.05	33.10	0	1,765	0.00%
2022/12/30	5	32.20	5	32.05	32.05	0	1,784	0.00%
2022/12/29	8	31.74	7	31.91	32.05	1	1,776	0.06%
2022/12/23	0	0.00	5	32.45	32.45	-5	1,833	-0.27%
2022/12/22	5	32.60	5	32.69	32.95	0	1,857	0.00%
2022/12/21	13	31.99	13	32.07	31.75	0	1,981	0.00%
2022/12/20	10	31.90	10	32.00	31.90	0	1,993	0.00%
2022/12/16	0	0.00	5	33.00	32.80	-5	2,031	-0.25%
2022/12/15	7	33.35	7	33.48	33.30	0	2,027	0.00%
2022/12/14	9	33.10	9	33.25	33.10	0	2,032	0.00%
2022/12/13	2	33.05	1	33.25	32.90	1	2,045	0.05%
2022/12/12	10	33.13	0	0.00	33.50	10	2,078	0.48%
2022/12/09	0	0.00	10	33.88	33.75	-10	2,199	-0.45%
2022/12/08	15	33.33	0	0.00	33.20	15	2,177	0.69%
2022/12/07	24	33.79	38	33.86	33.65	-14	2,169	-0.65%
2022/12/06	22	35.21	13	35.38	34.45	9	2,152	0.42%
2022/12/02	11	34.44	9	34.38	34.30	2	1,998	0.10%
2022/12/01	5	34.25	1	34.10	34.10	4	1,991	0.20%
2022/11/30	6	33.59	5	33.75	33.90	1	1,962	0.05%
2022/11/29	14	33.10	9	33.23	33.50	5	1,954	0.26%
2022/11/28	25	33.04	25	33.19	33.50	0	1,952	0.00%
2022/11/25	11	33.85	20	33.53	33.25	-9	1,943	-0.46%
2022/11/24	12	33.66	12	33.77	33.80	0	1,934	0.00%
2022/11/23	16	34.45	13	34.60	34.30	3	1,908	0.16%
2022/11/22	27	32.91	27	32.72	32.90	0	1,809	0.00%
2022/11/21	14	33.11	14.2	33.25	33.45	-0.2	1,798	-0.01%
2022/11/18	10	33.78	10	34.08	33.40	0	1,786	0.00%
2022/11/17	17	34.19	12	34.27	34.25	5	1,754	0.28%
2022/11/16	4	34.48	4.2	34.60	35.00	-0.2	1,701	-0.01%
2022/11/15	2	31.75	10	33.46	34.45	-8	1,502	-0.53%
2022/11/14	0	0.00	2	31.40	31.35	-2	1,397	-0.14%
2022/11/11	2	30.05	2.1	30.15	30.00	-0.1	1,374	-0.01%
2022/11/09	2	30.25	2	30.35	30.20	0	1,380	0.00%
2022/11/08	10	30.58	0	0.00	29.95	10	1,416	0.71%
2022/11/07	2	28.95	2	29.10	29.15	0	1,387	0.00%
2022/11/04	1	28.85	1.1	29.13	28.85	-0.1	1,402	-0.01%
2022/11/02	0	0.00	20	28.84	29.05	-20	1,428	-1.40%
2022/11/01	2	28.15	2	28.40	28.25	0	1,433	0.00%
2022/10/31	3	27.75	0	0.00	27.70	3	1,443	0.21%
2022/10/28	2	27.70	2	27.90	27.70	0	1,482	0.00%
2022/10/27	2	27.30	2	27.60	27.90	0	1,516	0.00%
2022/10/26	8	27.50	2	27.40	27.10	6	1,520	0.39%
2022/10/25	2	28.20	8	27.79	27.75	-6	1,522	-0.39%
2022/10/20	12	28.81	12.1	28.66	28.75	-0.1	1,533	0.00%
2022/10/19	2	29.60	2	29.75	29.50	0	1,542	0.00%
2022/10/18	2	28.95	2	28.85	28.95	0	1,543	0.00%
2022/10/17	6	28.18	6	28.37	28.80	0	1,544	0.00%
2022/10/14	2	28.80	2	29.15	29.05	0	1,550	0.00%
2022/10/13	5	28.41	10	28.49	27.70	-5	1,560	-0.32%
2022/10/12	2	29.00	2	29.50	29.20	0	1,547	0.00%
2022/10/04	5	30.75	5	30.82	30.90	0	1,645	0.00%
2022/10/03	9	29.82	9	29.55	29.90	0	1,646	0.00%
2022/09/30	10	29.61	10	29.76	29.90	0	1,643	0.00%
2022/09/29	2	29.95	2	29.55	29.60	0	1,643	0.00%
2022/09/28	50	29.30	50	29.80	29.30	0	1,639	0.00%
2022/09/22	13	35.22	13	35.11	35.50	0	1,530	0.00%
2022/09/21	10	35.58	10	35.80	35.60	0	1,526	0.00%
2022/09/20	12	36.03	10	36.25	36.25	2	1,535	0.13%
2022/09/19	30	36.72	41	37.26	36.25	-11	1,536	-0.72%
2022/09/16	14	38.11	5	38.27	38.05	9	1,501	0.60%
2022/09/13	1	37.20	1	37.00	36.80	0	1,425	0.00%
2022/09/08	1	36.05	1	36.35	36.45	0	1,499	0.00%
2022/09/07	1	35.75	0	0.00	35.70	1	1,527	0.07%
2022/09/05	2	37.65	0	0.00	36.95	2	1,552	0.13%
2022/09/02	2	38.10	0	0.00	37.60	2	1,568	0.13%
2022/09/01	3	38.30	0	0.00	38.30	3	1,566	0.19%
2022/08/31	2	38.30	2	38.45	38.80	0	1,577	0.00%
2022/08/26	1	39.20	0	0.00	38.90	1	1,630	0.06%
2022/08/24	0	0.00	0	39.80	38.00	0	1,767	0.00%
2022/08/19	30	39.45	1	39.15	39.15	29	1,818	1.59%
2022/08/18	0	0.00	30	38.35	38.40	-30	1,800	-1.67%
2022/08/17	10	39.08	10	38.93	39.00	0	1,792	0.00%
2022/08/16	6	38.80	6	38.70	38.70	0	1,778	0.00%
2022/08/11	10	37.13	10	37.20	37.10	0	1,726	0.00%
2022/08/10	4	37.16	2	37.15	37.15	2	1,718	0.12%
2022/08/09	5	37.40	5	37.55	37.55	0	1,726	0.00%
2022/08/08	11	36.35	11	36.40	36.75	0	1,724	0.00%
2022/08/05	7	35.85	0	0.00	35.95	7	1,727	0.41%
2022/08/04	26	34.71	8	35.38	35.40	18	1,793	1.00%
2022/08/03	5	35.61	30	35.50	35.40	-25	1,834	-1.36%
2022/08/02	10	36.80	0	0.00	36.75	10	1,840	0.54%
2022/07/29	0	0.00	0.1	38.15	37.10	-0.1	1,873	0.00%
2022/07/26	34	39.05	34	38.90	39.00	0	1,979	0.00%
2022/07/20	27	39.07	37	38.89	38.65	-10	2,067	-0.48%
2022/07/19	4	38.65	4	38.73	38.50	0	2,131	0.00%
2022/07/18	10	38.75	10	38.91	38.90	0	2,225	0.00%
2022/07/15	6	37.77	6	37.98	38.45	0	2,254	0.00%
2022/07/14	5	37.25	5	37.43	37.95	0	2,257	0.00%
2022/07/13	4	37.20	4	37.38	37.55	0	2,260	0.00%
2022/07/12	55	36.38	60	36.49	35.35	-5	2,249	-0.22%
2022/07/11	30	38.96	30	39.16	38.60	0	2,244	0.00%
2022/07/08	9	39.70	9	39.60	39.90	0	2,292	0.00%
2022/07/07	1	37.60	1	37.90	38.60	0	2,306	0.00%
2022/07/06	50	38.02	50	38.20	37.75	0	2,326	0.00%
2022/07/01	22	39.55	23	39.58	38.50	-1	2,441	-0.04%
2022/06/28	9	42.78	9	42.89	42.75	0	2,487	0.00%
2022/06/24	5	40.95	5	41.11	41.05	0	2,711	0.00%
2022/06/17	5	42.35	0	0.00	42.65	5	2,810	0.18%
2022/06/16	50	43.88	55	43.99	43.70	-5	2,789	-0.18%
2022/05/31	3	47.47	3	47.65	47.95	0	3,144	0.00%
2022/05/30	2	47.95	2	47.85	47.85	0	3,161	0.00%
2022/05/17	1	46.25	1	46.70	46.80	0	5,381	0.00%
2022/05/12	2	47.00	2	46.80	45.00	0	5,589	0.00%
2022/05/11	5	47.20	5	47.40	47.35	0	5,564	0.00%
2022/05/09	2	48.75	0	0.00	48.30	2	5,703	0.04%
2022/05/06	1.2	49.50	0	0.00	49.60	1.2	5,743	0.02%
2022/04/29	18	49.43	18	49.01	49.00	0	5,825	0.00%
2022/04/26	19	49.30	1	49.30	49.30	18	5,785	0.31%
2022/04/25	31	49.41	50	49.05	49.30	-19	5,812	-0.33%
2022/04/22	5	51.00	6.1	51.07	51.00	-1.1	5,753	-0.02%
2022/04/18	4	49.70	4	49.70	49.70	0	5,681	0.00%
2022/04/15	4	50.65	4	50.30	50.20	0	5,680	0.00%
2022/04/14	4	50.10	5	50.40	51.60	-1	5,704	-0.02%
2022/04/13	1	50.40	0	0.00	50.00	1	5,700	0.02%
2022/04/11	4	50.20	4	50.48	50.50	0	5,866	0.00%
2022/04/07	2	51.20	4	50.80	49.45	-2	6,111	-0.03%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/03/31	5	51.70	6	51.28	51.10	-1	6,173	-0.02%
2022/03/30	11	52.18	7	52.14	51.50	4	6,164	0.06%
2022/03/29	2	51.05	1	50.70	51.60	1	6,011	0.02%
2022/03/28	1	50.10	1	50.30	50.40	0	5,977	0.00%
2022/03/24	1	50.30	1	50.50	50.20	0	6,071	0.00%
2022/03/16	1	48.10	1	48.35	48.40	0	6,235	0.00%
2022/03/15	14	48.40	0	0.00	48.20	14	6,273	0.22%
2022/03/14	16	50.06	0	0.00	49.65	16	6,264	0.26%
2022/03/09	1	48.00	16	48.12	49.25	-15	6,374	-0.24%
2022/03/08	40	48.80	20	49.45	47.65	20	6,453	0.31%
2022/03/07	6	50.22	0	0.00	49.80	6	6,689	0.09%
2022/03/04	1	51.70	1	52.50	51.30	0	6,628	0.00%
2022/03/02	1	51.10	0	0.00	51.10	1	6,808	0.01%
2022/03/01	15	51.40	10	51.65	51.20	5	6,827	0.07%
2022/02/25	16	52.13	6	51.83	51.80	10	6,866	0.15%
2022/02/24	18	54.01	12	54.40	50.90	6	6,926	0.09%
2022/02/23	2	53.00	0	0.00	52.90	2	6,216	0.03%
2022/02/22	2	52.75	3	52.90	53.40	-1	6,018	-0.02%
2022/02/21	0.2	52.80	1	53.00	53.00	-0.8	6,049	-0.01%
2022/02/18	5	50.70	5	50.90	50.70	0	5,974	0.00%
2022/02/16	2	51.40	1	51.00	50.90	1	6,871	0.01%
2022/02/15	0	0.00	3	51.23	51.20	-3	7,101	-0.04%
2022/02/14	2	51.95	0	0.00	50.90	2	7,280	0.03%
2022/02/11	0	0.00	3	51.87	51.90	-3	7,317	-0.04%
2022/02/09	0	0.00	2	51.35	51.80	-2	8,019	-0.02%
2022/02/08	6	50.30	5	50.60	50.30	1	8,222	0.01%
2022/02/07	0	0.00	10	49.20	49.70	-10	8,282	-0.12%
2022/01/26	0	0.00	1	47.10	46.90	-1	8,426	-0.01%
2022/01/25	0	0.00	1	47.20	46.85	-1	9,026	-0.01%
2022/01/24	0	47.95	0	0.00	46.95	0	9,842	0.00%
2022/01/21	0	0.00	0.2	51.00	48.80	-0.2	9,837	0.00%
2022/01/18	0	0.00	10	49.75	49.90	-10	10,025	-0.10%
2022/01/17	0	0.00	1	49.20	49.20	-1	10,129	-0.01%
2022/01/13	0	0.00	20	49.40	49.45	-20	10,366	-0.19%
2022/01/12	1	49.75	1	49.95	49.50	0	10,580	0.00%
2022/01/10	6	49.01	7	49.50	49.70	-1	10,782	-0.01%
2022/01/07	6	49.68	0	0.00	49.20	6	10,856	0.06%
2022/01/06	3	50.00	0	0.00	50.30	3	10,853	0.03%
2022/01/05	5	50.90	10	51.20	50.90	-5	10,922	-0.05%
2022/01/04	15	51.07	6	50.80	51.40	9	11,045	0.08%
2022/01/03	5	50.20	10	50.80	50.20	-5	11,158	-0.04%
2021/12/30	18	51.53	14	51.07	51.10	4	11,530	0.03%
2021/12/29	0	0.00	22	49.61	50.20	-22	11,667	-0.19%
2021/12/27	1	50.50	10	50.20	49.90	-9	12,157	-0.07%
2021/12/24	2	49.55	0	0.00	49.40	2	12,265	0.02%
2021/12/22	1	49.65	0	0.00	49.55	1	12,547	0.01%
2021/12/21	2	50.65	4	50.23	50.20	-2	12,615	-0.02%
2021/12/20	1	48.95	1	49.00	49.10	0	12,605	0.00%
2021/12/16	0	0.00	1	48.75	48.65	-1	12,971	-0.01%
2021/12/15	0	0.00	20	48.85	48.70	-20	13,218	-0.15%
2021/12/14	0	0.00	1	48.40	48.70	-1	13,938	-0.01%
2021/12/13	2.1	48.65	12.7	48.56	49.60	-10.6	14,296	-0.07%
2021/12/10	3	49.17	16	49.23	49.00	-13	14,595	-0.09%
2021/12/09	5	50.30	5	50.80	50.30	0	14,855	0.00%
2021/12/07	10	50.00	5	50.60	50.00	5	14,954	0.03%
2021/12/06	0	0.00	10	50.44	50.60	-10	14,946	-0.07%
2021/12/03	5	49.90	5	50.20	50.00	0	14,982	0.00%
2021/12/02	6.3	50.13	0	0.00	49.75	6.3	15,039	0.04%
2021/12/01	31.9	50.85	25	50.92	50.80	6.9	15,171	0.05%
2021/11/30	20	49.50	1	49.20	49.05	19	14,883	0.13%
2021/11/29	11	48.61	0	0.00	48.50	11	14,972	0.07%
2021/11/26	2	49.60	30	49.70	49.10	-28	14,967	-0.19%
2021/11/25	3	50.63	11	50.79	50.60	-8	14,927	-0.05%
2021/11/24	0.4	50.80	2	50.80	50.80	-1.6	14,935	-0.01%
2021/11/23	21	52.20	0	0.00	51.40	21	15,077	0.14%
2021/11/22	113	54.22	103	54.48	53.80	10	14,934	0.07%	大買/大賣/
2021/11/19	14	53.26	33	53.45	53.50	-19	14,833	-0.13%
2021/11/18	98	52.98	103	55.65	52.90	-5	14,815	-0.03%	大賣/
2021/11/17	12	56.06	18	56.36	56.20	-6	14,505	-0.04%
2021/11/16	2	55.60	15	56.20	55.70	-13	14,332	-0.09%
2021/11/15	4	57.18	23	57.22	56.70	-19	14,092	-0.13%
2021/11/12	0	0.00	9	53.81	54.10	-9	13,465	-0.07%
2021/11/11	14	52.66	22.7	53.06	53.00	-8.7	13,244	-0.07%
2021/11/10	2	52.10	36.2	52.12	52.30	-34.2	13,098	-0.26%
2021/11/09	2	50.45	7.8	50.57	51.40	-5.8	12,967	-0.05%
2021/11/08	10.2	51.64	1	51.90	51.00	9.2	12,736	0.07%
2021/11/05	10	53.97	11	54.05	54.70	-1	12,220	-0.01%
2021/11/04	12	52.90	5	53.00	53.00	7	11,885	0.06%
2021/11/03	32.2	53.19	13	53.05	52.70	19.2	11,861	0.16%
2021/11/02	32.1	53.80	16	53.29	52.80	16.1	11,705	0.14%
2021/11/01	2	54.50	33	53.35	55.00	-31	11,120	-0.28%
2021/10/29	16	50.04	30	50.03	50.00	-14	10,330	-0.14%
2021/10/28	9	50.29	7	50.30	50.10	2	10,288	0.02%
2021/10/27	6	50.20	5	50.40	50.60	1	10,257	0.01%
2021/10/26	42	50.51	15	50.60	50.40	27	10,279	0.26%
2021/10/25	61	51.24	62	50.90	51.00	-1	10,236	-0.01%
2021/10/22	19	51.68	0	0.00	52.10	19	10,328	0.18%
2021/10/21	43	51.66	32	51.67	51.20	11	10,454	0.11%
2021/10/20	6	52.27	67.2	52.37	52.50	-61.2	10,387	-0.59%
2021/10/19	7	51.17	66	51.64	51.70	-59	10,324	-0.57%
2021/10/18	11	50.88	54	51.28	51.40	-43	10,469	-0.41%
2021/10/15	6	50.17	6	49.95	49.95	0	10,771	0.00%
2021/10/14	5	49.62	3	49.45	49.40	2	11,074	0.02%
2021/10/13	6.1	49.47	8	49.24	49.20	-1.9	11,804	-0.02%
2021/10/12	55	50.56	0	0.00	49.85	55	12,045	0.46%
2021/10/08	24	52.12	52	51.60	51.60	-28	12,565	-0.22%
2021/10/07	27.9	52.04	15	52.47	52.70	12.9	13,491	0.10%
2021/10/06	27	51.53	25	51.60	52.20	2	13,794	0.01%
2021/10/05	11	49.84	7	49.89	51.30	4	13,520	0.03%
2021/10/04	48.1	51.16	49	50.97	49.90	-0.9	13,468	-0.01%
2021/10/01	23	50.32	29	50.45	50.00	-6	13,222	-0.05%
2021/09/30	6	50.32	9	50.48	51.20	-3	13,329	-0.02%
2021/09/29	50	48.82	50	49.00	49.00	0	13,692	0.00%
2021/09/28	1	50.60	5	50.60	50.50	-4	14,339	-0.03%
2021/09/27	3	50.60	5	50.52	51.10	-2	14,280	-0.01%
2021/09/24	50	50.56	54	50.81	51.00	-4	14,231	-0.03%
2021/09/23	10	50.87	19	50.59	50.30	-9	14,114	-0.06%
2021/09/22	28	50.10	11	49.97	49.90	17	13,911	0.12%
2021/09/17	85	52.53	67	52.43	51.50	18	13,682	0.13%
2021/09/16	49	51.06	55	51.82	51.90	-6	13,032	-0.05%
2021/09/15	66	50.59	64	50.98	51.00	2	12,655	0.02%
2021/09/14	24	50.11	30	50.92	51.80	-6	12,311	-0.05%
2021/09/13	9	50.03	7	49.93	49.80	2	11,977	0.02%
2021/09/10	4	48.93	9	49.09	49.20	-5	11,946	-0.04%
2021/09/09	10	48.41	53	48.32	48.90	-43	12,059	-0.36%
2021/09/08	121	47.37	60	47.77	47.30	61	12,285	0.50%	大買/
2021/09/07	18	49.20	9	49.20	49.15	9	12,480	0.07%
2021/09/06	18	50.06	20	50.63	49.50	-2	12,502	-0.02%
2021/09/03	4	48.75	9	48.84	48.65	-5	12,276	-0.04%
2021/09/02	102	49.72	57	49.54	48.60	45	12,248	0.37%	大買/
2021/09/01	74	49.53	5	49.83	49.90	69	12,108	0.57%
2021/08/31	64	48.89	11	48.91	49.80	53	12,062	0.44%
2021/08/30	50	48.54	0	0.00	48.60	50	11,971	0.42%
2021/08/27	14	48.62	3	48.65	48.45	11	11,968	0.09%
2021/08/26	6	47.34	10	47.29	47.55	-4	11,751	-0.03%
2021/08/25	5	47.45	0	0.00	47.95	5	11,751	0.04%
2021/08/24	3	47.48	4	47.49	47.05	-1	11,737	-0.01%
2021/08/20	2	45.80	2	45.65	45.65	0	11,844	0.00%
2021/08/19	1	45.35	2	45.78	45.65	-1	11,855	-0.01%
2021/08/18	2	45.00	6	44.76	45.70	-4	11,853	-0.03%
2021/08/16	1	44.25	22	44.50	44.80	-21	11,933	-0.18%
2021/08/13	0	0.00	2	45.43	45.40	-2	11,922	-0.02%
2021/08/12	1	46.45	0	0.00	46.45	1	11,946	0.01%
2021/08/11	2	46.15	4.1	46.47	46.10	-2.1	12,070	-0.02%
2021/08/10	3	46.32	2	46.63	46.35	1	12,156	0.01%
2021/08/09	14	47.09	8	47.28	46.25	6	12,326	0.05%
2021/08/06	9	48.12	6	48.12	48.00	3	12,349	0.02%
2021/08/05	3	47.87	5	48.06	47.90	-2	12,478	-0.02%
2021/08/04	24	48.17	0	0.00	47.80	24	12,774	0.19%
2021/08/03	1	47.90	1	47.85	47.85	0	12,936	0.00%
2021/08/02	1	47.05	0	0.00	47.90	1	12,989	0.01%
2021/07/30	0.1	47.75	1	47.80	47.00	-0.9	13,079	-0.01%
2021/07/29	2	47.10	0	0.00	47.65	2	13,135	0.02%
2021/07/28	55	46.32	50	46.45	47.00	5	13,279	0.04%
2021/07/27	14	49.55	4	49.13	48.60	10	13,399	0.07%
2021/07/26	1	51.00	0	0.00	51.00	1	13,505	0.01%
2021/07/23	13	51.18	10	50.94	51.20	3	13,593	0.02%
2021/07/22	7	51.09	16	51.38	50.30	-9	13,704	-0.07%
2021/07/21	26	51.72	3	52.50	50.70	23	13,843	0.17%
2021/07/20	30	52.52	10	52.43	52.50	20	14,556	0.14%
2021/07/19	34	53.01	17	52.34	52.40	17	14,458	0.12%
2021/07/16	6	50.65	25	50.26	50.50	-19	13,970	-0.14%
2021/07/15	33.5	52.43	9	52.33	51.80	24.5	13,812	0.18%
2021/07/14	35	51.40	42.9	51.54	52.10	-7.9	13,442	-0.06%
2021/07/13	40	48.29	31	47.81	49.10	9	12,527	0.07%
2021/07/12	3	46.25	0	0.00	46.30	3	12,177	0.02%
2021/07/09	5	45.29	5	45.20	45.15	0	12,446	0.00%
2021/07/08	5	46.15	0	0.00	45.50	5	13,047	0.04%
2021/07/07	47.2	46.39	4	46.80	46.00	43.2	13,378	0.32%
2021/07/06	41	48.43	54	47.37	47.20	-13	14,115	-0.09%
2021/07/05	13	48.82	11	50.30	50.30	2	14,311	0.01%
2021/07/01	3	46.10	2	45.35	45.35	1	17,436	0.01%
2021/06/30	1	46.00	0	0.00	46.45	1	18,379	0.01%
2021/06/29	1	46.20	1	45.90	45.90	0	18,480	0.00%
2021/06/28	0	0.00	1	45.85	45.95	-1	18,515	-0.01%
2021/06/25	7	46.40	11	46.40	46.15	-4	18,577	-0.02%
2021/06/24	4	45.40	2	45.60	45.50	2	18,572	0.01%
2021/06/23	30	45.02	20	45.30	45.30	10	18,610	0.05%
2021/06/22	0	0.00	11	44.80	44.60	-11	18,669	-0.06%
2021/06/21	1	45.20	3	45.27	44.90	-2	18,667	-0.01%
2021/06/18	50	46.57	50	46.90	46.50	0	18,622	0.00%
2021/06/17	18	47.69	19	48.01	48.10	-1	18,526	-0.01%
2021/06/16	13	46.90	5	47.20	47.45	8	18,320	0.04%
2021/06/11	5	45.80	0	0.00	45.25	5	18,107	0.03%
2021/06/08	1	45.50	3	45.90	45.00	-2	18,184	-0.01%
2021/06/07	2	45.50	1	45.85	45.85	1	18,242	0.01%
2021/06/04	55	45.82	0	0.00	45.50	55	18,284	0.30%
2021/06/03	0	0.00	55	46.66	46.80	-55	18,230	-0.30%
2021/06/02	0	0.00	1	48.00	47.30	-1	18,235	-0.01%
2021/06/01	1	48.15	1	48.00	48.20	0	18,217	0.00%
2021/05/31	27	47.75	22	48.04	47.65	5	18,211	0.03%
2021/05/28	5	46.90	12	46.14	46.00	-7	18,116	-0.04%
2021/05/26	3	44.98	5	45.15	45.35	-2	18,237	-0.01%
2021/05/25	6	44.86	0	0.00	45.45	6	18,257	0.03%
2021/05/24	55	44.36	6	43.82	44.15	49	18,254	0.27%
2021/05/21	20	43.73	5	44.20	44.10	15	18,342	0.08%
2021/05/20	7	42.95	7	43.31	42.95	0	18,656	0.00%
2021/05/19	1	43.75	10	44.23	44.40	-9	18,664	-0.05%
2021/05/18	10	42.85	2	42.75	43.20	8	18,690	0.04%
2021/05/17	20	40.20	4	40.16	39.30	16	18,737	0.09%
2021/05/14	0	0.00	1	43.85	43.40	-1	18,621	-0.01%
2021/05/13	0	0.00	0.1	44.20	44.00	-0.1	18,559	0.00%
2021/05/12	1	47.00	5	43.33	43.75	-4	18,474	-0.02%
2021/05/11	5	48.95	80	47.49	47.90	-75	18,350	-0.41%
2021/05/10	0	0.00	2	51.40	50.90	-2	18,357	-0.01%
2021/05/07	11	51.15	10	51.27	52.00	1	18,398	0.01%
2021/05/06	7.1	50.03	5	50.08	49.65	2.1	18,442	0.01%
2021/05/05	5	51.70	7	50.54	50.40	-2	18,373	-0.01%
2021/05/04	51	50.09	59	50.87	49.95	-8	18,316	-0.04%
2021/05/03	5	52.96	17	53.32	51.80	-12	18,112	-0.07%
2021/04/29	0	0.00	2	57.05	56.20	-2	17,895	-0.01%
2021/04/28	5	57.90	8	57.54	57.00	-3	17,969	-0.02%
2021/04/27	3	58.47	13	57.52	57.20	-10	17,973	-0.06%
2021/04/26	24	59.20	14	59.49	57.90	10	17,932	0.06%
2021/04/23	15	54.87	6	54.98	55.80	9	17,023	0.05%
2021/04/22	1	53.10	11	54.15	53.00	-10	17,246	-0.06%
2021/04/21	5.5	55.35	12	55.44	55.30	-6.5	17,374	-0.04%
2021/04/20	5	57.54	0	0.00	56.40	5	17,962	0.03%
2021/04/19	3	56.57	2	55.50	56.50	1	17,822	0.01%
2021/04/16	10.5	57.37	2	56.95	56.80	8.5	17,894	0.05%
2021/04/15	10.4	57.66	10	57.85	58.30	0.4	18,926	0.00%
2021/04/14	18.1	56.57	6	54.77	56.20	12.1	19,774	0.06%
2021/04/13	21	57.80	10	57.94	56.00	11	19,127	0.06%
2021/04/12	24.1	59.26	13	59.02	58.90	11.1	18,691	0.06%
2021/04/09	15	57.81	8	58.18	57.30	7	17,768	0.04%
2021/04/08	53	58.04	28	59.07	58.50	25	17,049	0.15%
2021/04/07	66	54.51	111.7	54.77	55.70	-45.7	15,209	-0.30%	大賣/
2021/04/06	7	49.05	6.3	49.39	50.70	0.7	13,272	0.01%
2021/04/01	1	46.25	0	0.00	46.10	1	12,306	0.01%
2021/03/30	5	46.13	0	0.00	45.80	5	12,179	0.04%
2021/03/24	0	0.00	1	45.10	45.05	-1	12,108	-0.01%
2021/03/23	2	45.78	1	45.65	45.65	1	12,143	0.01%
2021/03/22	2	45.75	4	46.00	45.80	-2	12,126	-0.02%
2021/03/19	3	46.40	2	46.20	45.95	1	12,181	0.01%
2021/03/18	4	46.93	3.1	47.14	46.80	0.9	12,178	0.01%
2021/03/16	0	0.00	7	45.91	45.75	-7	12,224	-0.06%
2021/03/15	0	0.00	4	46.09	46.05	-4	12,296	-0.03%
2021/03/12	0	0.00	1	45.80	45.80	-1	12,346	-0.01%
2021/03/11	1	46.80	0	0.00	46.30	1	12,673	0.01%
2021/03/10	0	0.00	3	46.65	47.00	-3	12,736	-0.02%
2021/03/09	0	0.00	1	45.50	45.75	-1	12,712	-0.01%
2021/03/04	2	46.35	0	0.00	46.15	2	13,551	0.01%
2021/03/02	5	47.98	4	47.05	46.85	1	13,607	0.01%
2021/02/26	9	47.47	0	0.00	48.40	9	13,529	0.07%
2021/02/25	10	47.41	1	47.55	47.70	9	13,563	0.07%
2021/02/24	5	47.46	5	47.90	46.80	0	13,587	0.00%
2021/02/23	8	48.00	0	0.00	47.90	8	13,656	0.06%
2021/02/22	7	48.69	5.2	48.41	48.60	1.8	13,745	0.01%
2021/02/19	6	45.40	1	45.45	45.70	5	14,229	0.04%
2021/02/18	7	46.11	1	46.10	46.00	6	14,850	0.04%
2021/02/17	6	43.94	0	0.00	45.30	6	14,789	0.04%
2021/02/05	10.2	42.75	0	0.00	42.90	10.2	14,707	0.07%
2021/02/04	10	42.50	10	42.55	42.50	0	14,995	0.00%
2021/02/03	1	43.40	4.3	43.23	42.40	-3.3	15,043	-0.02%
2021/02/02	3	43.40	2	43.48	43.20	1	15,072	0.01%
2021/02/01	3	42.23	3	42.45	43.40	0	15,060	0.00%
2021/01/29	1	45.00	1	44.75	43.90	0	14,927	0.00%
2021/01/28	3	45.40	3	45.02	45.00	0	14,845	0.00%
2021/01/27	40	46.93	3	47.15	46.85	37	14,729	0.25%
2021/01/26	0	0.00	1	48.30	47.15	-1	14,693	-0.01%
2021/01/25	3	47.40	2	48.00	48.35	1	14,641	0.01%
2021/01/22	0	0.00	3	47.65	48.75	-3	14,545	-0.02%
2021/01/21	3	48.22	15	48.94	47.80	-12	14,489	-0.08%
2021/01/20	9	48.78	20	49.52	47.75	-11	14,271	-0.08%
2021/01/19	16.6	49.93	0	0.00	50.00	16.6	14,077	0.12%
2021/01/18	3	48.20	4	49.38	49.55	-1	13,862	-0.01%
2021/01/15	3	50.15	2	51.10	49.15	1	13,762	0.01%
2021/01/14	14	50.51	4	49.66	50.10	10	13,352	0.07%
2021/01/13	6	50.25	9	50.10	50.40	-3	13,297	-0.02%
2021/01/12	6	47.28	72	48.02	46.25	-66	12,807	-0.52%
2021/01/11	7	48.66	4	48.15	48.65	3	12,709	0.02%
2021/01/08	91	50.26	74	49.54	48.10	17	12,518	0.14%
2021/01/07	11	47.20	11	47.91	48.75	0	11,205	0.00%
2021/01/06	22	44.30	12	44.80	44.35	10	10,130	0.10%
2021/01/04	7	44.06	2	44.05	45.20	5	10,236	0.05%
2020/12/31	13	43.52	0	0.00	43.50	13	10,418	0.12%
2020/12/30	10	43.45	3	44.15	43.50	7	10,447	0.07%
2020/12/29	3	45.17	0	0.00	44.35	3	10,435	0.03%
2020/12/28	20	44.40	1	44.60	44.50	19	10,393	0.18%
2020/12/25	0	0.00	22	44.95	44.85	-22	10,409	-0.21%
2020/12/24	0	0.00	2	44.90	45.00	-2	10,430	-0.02%
2020/12/23	20	44.00	19	43.80	43.85	1	10,466	0.01%
2020/12/22	15	44.92	0	0.00	43.75	15	10,695	0.14%
2020/12/21	0	0.00	33	44.82	44.90	-33	10,840	-0.30%
2020/12/18	10	43.50	2	44.00	44.45	8	10,865	0.07%
2020/12/17	2	43.18	0	0.00	43.40	2	10,947	0.02%
2020/12/16	20	44.30	10	44.55	44.20	10	11,040	0.09%
2020/12/15	4	43.79	0	0.00	43.55	4	11,443	0.03%
2020/12/14	1	44.95	0	0.00	44.90	1	11,588	0.01%
2020/12/11	10	46.00	0	0.00	45.60	10	12,774	0.08%
2020/12/10	0	0.00	5	46.01	45.80	-5	12,929	-0.04%
2020/12/09	0	0.00	3	46.75	46.90	-3	13,201	-0.02%
2020/12/08	4	46.65	8	46.82	46.80	-4	13,662	-0.03%
2020/12/07	11	48.00	3	47.85	47.50	8	14,401	0.06%
2020/12/04	0	0.00	56	47.29	47.60	-56	14,226	-0.39%
2020/12/03	2	46.88	4	46.71	46.60	-2	14,821	-0.01%
2020/12/02	1	47.05	6	47.55	47.00	-5	14,954	-0.03%
2020/12/01	16	47.83	4	48.69	47.90	12	14,996	0.08%
2020/11/30	11	47.64	12	48.08	47.50	-1	14,698	-0.01%
2020/11/27	0	0.00	2	46.00	46.60	-2	14,331	-0.01%
2020/11/24	5	45.05	3	45.60	45.05	2	14,527	0.01%
2020/11/23	1	46.00	0	0.00	46.00	1	15,203	0.01%
2020/11/20	0	0.00	2	46.30	45.90	-2	15,209	-0.01%
2020/11/19	5	46.92	6	46.90	46.80	-1	15,140	-0.01%
2020/11/18	34	47.15	16	48.00	46.55	18	15,155	0.12%
2020/11/17	34	46.19	19.8	46.76	47.25	14.2	14,488	0.10%
2020/11/16	2	44.93	2	45.25	44.90	0	14,093	0.00%
2020/11/13	1	44.70	10	45.05	45.15	-9	14,087	-0.06%
2020/11/12	44	46.20	42	46.00	45.65	2	14,095	0.01%
2020/11/11	20	44.90	0	0.00	45.20	20	13,869	0.14%
2020/11/10	1	44.90	5	44.56	44.20	-4	13,909	-0.03%
2020/11/09	0	0.00	2	45.15	44.70	-2	13,870	-0.01%
2020/11/06	1	43.70	2	44.00	43.70	-1	13,774	-0.01%
2020/11/05	2	43.15	2	43.30	43.60	0	13,815	0.00%
2020/11/04	2	43.25	0	0.00	44.00	2	13,900	0.01%
2020/11/03	1	43.05	18	42.85	42.75	-17	14,007	-0.12%
2020/10/29	0	0.00	8	43.35	43.80	-8	14,494	-0.06%
2020/10/27	1	44.30	80	44.47	44.40	-79	14,978	-0.53%
2020/10/26	0	0.00	2	46.20	45.10	-2	15,208	-0.01%
2020/10/23	3	45.75	1	46.20	45.60	2	15,461	0.01%
2020/10/22	1	45.45	13	45.59	45.20	-12	15,881	-0.08%
2020/10/21	3	45.65	5	46.08	45.25	-2	16,590	-0.01%
2020/10/20	2	45.00	21	45.95	45.00	-19	16,924	-0.11%
2020/10/16	3	43.43	10	43.45	43.20	-7	18,492	-0.04%
2020/10/15	4	44.78	2	44.85	44.60	2	18,748	0.01%
2020/10/14	15	45.01	4	45.03	45.20	11	19,042	0.06%
2020/10/13	0	0.00	7	43.75	44.10	-7	19,334	-0.04%
2020/10/08	14	44.59	2	44.93	44.40	12	20,085	0.06%
2020/10/07	0	0.00	11	43.23	43.30	-11	20,792	-0.05%
2020/10/06	6	42.81	3	42.93	43.05	3	21,645	0.01%
2020/09/30	1	42.45	0	0.00	42.45	1	22,652	0.00%
2020/09/25	16	42.10	7	42.05	41.10	9	25,757	0.03%
2020/09/24	1	42.20	0	0.00	41.50	1	26,543	0.00%
2020/09/23	6	43.81	24	43.82	43.60	-18	27,294	-0.07%
2020/09/22	6	44.44	6	43.98	44.05	0	28,013	0.00%
2020/09/21	13	45.50	5	45.05	45.05	8	28,112	0.03%
2020/09/18	6	45.38	5	45.53	45.60	1	28,313	0.00%
2020/09/17	15	44.80	12	45.10	44.85	3	28,397	0.01%
2020/09/16	26	46.56	48	46.79	44.80	-22	28,682	-0.08%
2020/09/15	18	45.38	15	45.32	45.60	3	27,687	0.01%
2020/09/14	1	44.80	30	44.81	45.35	-29	27,735	-0.10%
2020/09/11	12	44.89	6	43.83	43.55	6	27,740	0.02%
2020/09/10	13	44.44	24	45.00	45.20	-11	27,334	-0.04%
2020/09/09	1	43.10	0	0.00	43.10	1	26,727	0.00%
2020/09/08	30	43.11	11	42.62	42.00	19	26,769	0.07%
2020/09/07	1	41.60	0	0.00	41.10	1	26,467	0.00%
2020/09/04	0	0.00	3	41.00	40.70	-3	26,733	-0.01%
2020/09/03	6	40.52	8	40.09	40.00	-2	26,980	-0.01%
2020/09/02	10	41.23	10	40.70	40.70	0	27,512	0.00%
2020/09/01	2	40.50	2	41.35	41.45	0	27,554	0.00%
2020/08/31	12	40.95	8	41.20	40.90	4	28,092	0.01%
2020/08/28	16	42.20	0	0.00	41.95	16	28,500	0.06%
2020/08/27	19	42.98	7	42.52	43.00	12	28,745	0.04%
2020/08/25	7.5	40.68	3	40.50	40.55	4.5	27,928	0.02%
2020/08/24	12	40.96	20	39.90	40.95	-8	27,802	-0.03%
2020/08/21	10	37.50	3	38.05	38.60	7	27,556	0.03%
2020/08/20	26	36.39	2.1	37.30	36.00	23.9	27,360	0.09%
2020/08/19	2	40.10	2	40.20	39.80	0	27,072	0.00%
2020/08/18	30	41.58	3	40.65	40.65	27	26,969	0.10%
2020/08/17	5	41.80	0	0.00	41.60	5	26,855	0.02%
2020/08/14	1	39.85	110	39.80	40.00	-109	26,705	-0.41%	大賣/鉅額交易
2020/08/13	11	41.44	0	0.00	40.80	11	26,553	0.04%
2020/08/12	8	41.78	1	41.75	41.70	7	26,458	0.03%
2020/08/11	2	42.70	0	0.00	42.35	2	26,375	0.01%
2020/08/07	1	44.00	3	44.57	44.10	-2	26,110	-0.01%
2020/08/06	9	44.83	13	44.44	43.30	-4	25,941	-0.02%
2020/08/05	12	44.90	4	44.90	44.90	8	25,721	0.03%
2020/08/04	15.1	45.50	2	45.53	45.50	13.1	25,608	0.05%
2020/08/03	14	45.28	11	45.30	45.00	3	25,360	0.01%
2020/07/31	3	43.20	2	42.73	43.50	1	24,925	0.00%
2020/07/30	3	43.25	2	43.05	42.85	1	24,777	0.00%
2020/07/29	8	41.86	8	42.07	42.05	0	24,471	0.00%
2020/07/28	7	42.53	4	43.11	42.45	3	24,103	0.01%
2020/07/27	28	43.33	45	43.06	41.30	-17	23,559	-0.07%
2020/07/24	8	46.16	13	45.67	45.25	-5	22,739	-0.02%
2020/07/23	54	46.79	20	47.90	46.40	34	22,027	0.15%
2020/07/22	10	49.20	38	47.62	48.90	-28	20,659	-0.14%
2020/07/21	10	47.35	11	46.85	46.50	-1	20,015	0.00%
2020/07/20	10	46.14	9	46.12	46.00	1	19,641	0.01%
2020/07/17	15	49.21	19	48.38	47.95	-4	19,257	-0.02%
2020/07/16	23	49.32	13	48.83	49.90	10	18,808	0.05%
2020/07/15	13	49.36	12	49.54	48.00	1	18,398	0.01%
2020/07/14	13	50.82	32	50.73	49.55	-19	17,841	-0.11%
2020/07/13	42	49.53	31	50.47	51.70	11	16,851	0.07%
2020/07/10	7	48.32	12	47.65	47.00	-5	15,959	-0.03%
2020/07/09	16	50.19	17	49.33	48.00	-1	15,411	-0.01%
2020/07/08	3	51.20	14	50.71	50.40	-11	14,907	-0.07%
2020/07/07	28	50.20	18	51.38	49.55	10	14,327	0.07%
2020/07/06	30	50.38	10.6	51.02	51.20	19.4	12,979	0.15%
2020/07/03	18	44.44	16	44.91	46.60	2	11,693	0.02%
2020/07/02	5	41.49	11	41.79	42.40	-6	10,655	-0.06%
2020/07/01	21	39.43	13	39.53	39.90	8	9,688	0.08%
2020/06/30	10	37.63	13	37.58	37.50	-3	8,861	-0.03%
2020/06/29	42	37.75	24	37.34	36.45	18	8,584	0.21%
2020/06/24	22	40.75	23	39.86	39.10	-1	8,190	-0.01%
2020/06/23	28	40.76	41	40.38	40.00	-13	7,657	-0.17%
2020/06/22	23	40.45	5	41.16	41.35	18	7,114	0.25%
2020/06/19	10	41.53	8.4	41.21	40.30	1.6	6,872	0.02%
2020/06/18	10	40.67	0	0.00	40.45	10	6,544	0.15%
2020/06/17	2	36.38	1	36.00	37.00	1	6,123	0.02%
2020/06/16	1	37.65	6	36.83	36.35	-5	5,960	-0.08%
2020/06/15	6	36.22	22	36.92	35.80	-16	5,797	-0.28%
2020/06/12	26	35.54	1	31.50	36.50	25	5,526	0.45%
2020/06/11	23	34.40	2	34.13	33.45	21	5,069	0.41%
2020/06/10	10	36.49	58	36.94	36.15	-48	4,599	-1.04%
2020/06/09	8	36.73	1	37.00	37.00	7	4,236	0.17%
2020/06/05	4	30.00	7	29.90	30.60	-3	3,512	-0.09%
2020/06/04	64	26.42	12	27.17	27.85	52	2,890	1.80%
2020/06/03	2	24.90	10	25.00	25.35	-8	2,383	-0.34%
2020/05/08	0	0.00	40	19.41	19.40	-40	1,910	-2.09%
2020/04/17	0	0.00	1	19.20	19.20	-1	1,923	-0.05%
2020/03/16	4	18.00	0	0.00	17.50	4	1,742	0.23%
2020/03/12	0	0.00	4	20.23	19.20	-4	1,659	-0.24%
2020/03/09	5	21.55	0	0.00	21.65	5	1,567	0.32%
2020/03/05	20	21.80	0	0.00	21.90	20	1,478	1.35%
2020/01/08	0	0.00	1	23.30	22.60	-1	1,169	-0.09%
2020/01/06	1	23.00	0	0.00	22.95	1	1,037	0.10%
2020/01/03	4	22.65	0	0.00	22.60	4	948	0.42%
2019/12/19	15	21.95	0	0.00	21.95	15	1,192	1.26%
2019/11/12	0	0.00	10	21.05	21.10	-10	1,764	-0.57%
2019/10/28	10	22.75	0	0.00	22.80	10	2,396	0.42%
2019/10/17	0	0.00	10	22.95	22.95	-10	2,655	-0.38%
2019/10/15	10	23.00	0	0.00	22.90	10	2,756	0.36%
2019/09/27	0	0.00	21	23.57	23.55	-21	2,716	-0.77%
2019/09/24	0	0.00	4	24.10	23.55	-4	2,727	-0.15%
2019/09/23	5	23.62	22	23.48	23.80	-17	2,627	-0.65%
2019/09/19	20	22.50	0	0.00	22.40	20	2,494	0.80%
2019/09/16	0	0.00	3	22.55	22.55	-3	2,621	-0.11%
2019/09/12	0	0.00	20	22.60	22.55	-20	2,621	-0.76%
2019/09/06	2	22.10	0	0.00	22.10	2	2,706	0.07%
2019/08/29	20	21.75	0	0.00	21.70	20	3,030	0.66%
2019/08/20	20	22.20	0	0.00	22.05	20	3,426	0.58%
2019/08/15	12	22.72	43	22.75	22.60	-31	3,563	-0.87%
2019/08/14	1	22.65	0	0.00	22.85	1	3,547	0.03%
2019/08/13	8	22.64	0	0.00	22.70	8	3,515	0.23%
2019/08/12	2	22.35	0	0.00	22.30	2	3,470	0.06%
2019/08/05	26	22.35	13	22.24	21.90	13	3,368	0.39%
2019/08/02	0	0.00	20	23.00	22.55	-20	3,345	-0.60%
2019/07/26	0	0.00	1	22.55	22.40	-1	3,333	-0.03%
2019/07/25	1	22.50	0	0.00	22.60	1	3,329	0.03%
2019/07/22	0	0.00	10	22.71	22.80	-10	3,254	-0.31%
2019/07/19	3	22.07	3	22.00	22.00	0	3,101	0.00%
2019/07/10	0	0.00	7	20.80	20.80	-7	2,961	-0.24%
2019/07/05	7	21.30	0	0.00	21.15	7	2,957	0.24%
2019/07/01	0	0.00	7	20.65	21.00	-7	2,898	-0.24%
2019/06/27	0	0.00	2	21.45	21.30	-2	2,835	-0.07%
2019/06/26	5	21.21	8.1	21.29	21.30	-3.1	2,819	-0.11%
2019/06/21	5	21.05	0	0.00	20.85	5	2,681	0.19%
2019/06/20	0	0.00	35	21.15	21.10	-35	2,652	-1.32%
2019/06/14	0	0.00	1	21.80	21.80	-1	2,636	-0.04%
2019/06/13	5	22.08	1	22.05	21.80	4	2,606	0.15%
2019/06/10	0	0.00	2	21.63	21.60	-2	2,379	-0.08%
2019/06/06	6	21.35	0	0.00	21.35	6	2,336	0.26%
2019/06/05	0	0.00	5	21.20	21.20	-5	2,293	-0.22%
2019/06/04	2	21.48	5	21.65	21.45	-3	2,234	-0.13%
2019/05/29	0	0.00	1.4	19.84	20.15	-1.4	1,892	-0.07%
2019/05/22	12	20.40	0	0.00	19.95	12	1,804	0.67%
2019/05/07	1	20.50	7	20.49	20.25	-6	1,473	-0.41%
2019/05/06	7	19.84	0	0.00	19.90	7	1,359	0.52%
2019/04/26	0.4	18.60	0	0.00	18.65	0.4	1,129	0.04%
2019/04/19	0	0.00	1	18.85	18.85	-1	1,174	-0.09%
2019/04/18	1	19.10	0	0.00	18.80	1	1,170	0.09%
2019/04/17	5	18.90	0	0.00	19.00	5	1,135	0.44%
2019/04/11	0	0.00	5	18.65	18.60	-5	1,132	-0.44%
2019/04/01	0	0.00	2	18.60	18.60	-2	1,053	-0.19%
2019/03/18	2	18.60	0	0.00	18.55	2	979	0.20%
2019/01/16	0	0.00	5	19.60	19.40	-5	1,042	-0.48%
2018/10/16	0	0.00	1	20.25	19.90	-1	1,919	-0.05%
2018/10/05	5	21.20	5	21.10	20.90	0	1,859	0.00%
2018/09/19	1	20.80	0	0.00	20.80	1	1,740	0.06%
2018/09/18	3	20.65	0	0.00	20.60	3	1,750	0.17%
2018/09/10	0	0.00	6	20.53	20.40	-6	1,876	-0.32%
2018/09/06	7	22.40	0	0.00	22.55	7	2,131	0.33%
2018/09/05	6	22.95	0	0.00	22.90	6	2,100	0.29%
2018/08/14	1	20.65	0	0.00	20.75	1	2,591	0.04%
2018/08/02	10	21.40	10	21.70	21.40	0	3,372	0.00%
2018/07/24	5	20.30	0	0.00	20.60	5	3,579	0.14%
2018/07/11	4	21.99	4	21.86	21.80	0	3,750	0.00%
2018/07/06	10	21.45	10	21.55	22.00	0	3,832	0.00%
2018/07/04	3	21.00	0	0.00	21.20	3	3,886	0.08%
2018/06/25	0	0.00	2	22.20	21.95	-2	3,983	-0.05%
2018/06/22	5	22.45	0	0.00	22.35	5	3,980	0.13%
2018/06/20	20	22.75	0	0.00	22.70	20	4,077	0.49%
2018/06/19	0	0.00	20	23.30	23.20	-20	4,089	-0.49%
2018/06/15	25	23.88	35	23.90	23.30	-10	4,109	-0.24%
2018/06/14	2	23.55	0	0.00	23.55	2	3,840	0.05%
2018/06/08	0	0.00	8	22.80	22.85	-8	3,820	-0.21%
2018/06/06	0	0.00	6	23.53	23.15	-6	3,954	-0.15%
2018/05/31	15	23.13	10	23.40	23.00	5	4,763	0.10%
2018/05/29	10	22.91	0	0.00	22.80	10	4,869	0.21%
2018/05/28	20	23.50	28	22.85	23.10	-8	4,849	-0.16%
2018/05/23	0	0.00	10	22.80	22.60	-10	4,941	-0.20%
2018/05/22	12	23.35	12	23.55	23.00	0	4,946	0.00%
2018/05/21	10	23.22	0	0.00	23.10	10	4,860	0.21%
2018/05/18	3	23.65	0	0.00	23.50	3	4,798	0.06%
2018/05/17	1	24.00	3	24.00	24.00	-2	4,747	-0.04%
2018/05/16	10	21.85	16	22.24	21.85	-6	4,391	-0.14%
2018/05/15	1	22.95	0	0.00	22.55	1	4,409	0.02%
2018/05/14	11	22.54	0	0.00	22.70	11	4,493	0.24%
2018/05/09	3	22.50	0	0.00	22.20	3	4,574	0.07%
2018/05/07	5	21.95	0	0.00	22.00	5	4,717	0.11%
2018/05/04	5	22.95	0	0.00	22.40	5	4,749	0.11%
2018/04/25	5	20.45	0	0.00	20.50	5	5,058	0.10%
2018/04/19	0	0.00	23	21.45	21.35	-23	5,381	-0.43%
2018/04/18	30	22.00	0	0.00	21.30	30	5,416	0.55%
2018/03/29	12	21.77	2	21.70	21.65	10	8,384	0.12%
2018/03/26	1	22.45	5	22.94	22.70	-4	8,541	-0.05%
2018/03/23	1	22.50	0	0.00	22.30	1	8,559	0.01%
2018/03/22	0	0.00	1	23.55	23.35	-1	8,495	-0.01%
2018/03/21	13	24.30	0	0.00	24.20	13	8,472	0.15%
2018/03/19	1	24.15	0	0.00	23.80	1	8,398	0.01%
2018/03/16	8	24.34	0	0.00	24.15	8	8,373	0.10%
2018/03/13	18	24.67	26	24.88	24.40	-8	8,433	-0.09%
2018/03/12	42	25.34	0	0.00	25.10	42	8,343	0.50%
2018/03/07	10	25.60	0	0.00	24.10	10	7,887	0.13%
2018/03/06	9	24.74	13	24.43	25.00	-4	7,555	-0.05%
2018/03/05	5	23.00	2	23.60	23.30	3	7,214	0.04%
2018/03/02	12	22.04	0	0.00	22.00	12	7,038	0.17%
2018/02/23	17	22.42	0	0.00	22.60	17	7,427	0.23%
2018/02/07	11	21.20	0	0.00	21.10	11	7,368	0.15%
2018/02/06	30	22.51	0	0.00	21.10	30	7,317	0.41%
2018/02/05	20	22.45	0	0.00	23.00	20	7,230	0.28%
2018/01/30	1	22.75	0	0.00	21.90	1	6,979	0.01%
2018/01/24	0	0.00	4	24.15	24.00	-4	6,615	-0.06%
2018/01/22	10	23.90	0	0.00	24.65	10	6,448	0.16%
2018/01/19	3	23.22	0	0.00	23.25	3	6,291	0.05%
2018/01/16	3	24.25	0	0.00	24.10	3	6,093	0.05%
2018/01/11	2	24.55	1	24.25	24.40	1	5,785	0.02%
2018/01/10	4	25.08	0	0.00	25.40	4	5,614	0.07%
2018/01/09	2	24.55	0	0.00	25.00	2	5,404	0.04%
2018/01/08	2	25.45	9	25.64	24.15	-7	5,228	-0.13%
2018/01/05	4	24.13	1	23.90	24.00	3	4,691	0.06%
2018/01/04	2	24.13	2	23.90	24.30	0	4,591	0.00%
2018/01/02	11	22.30	1	22.15	23.15	10	4,105	0.24%