光洋科 (1785)-群益金鼎-南京券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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-南京券商分點個股進出

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-南京券商分點個股進出
群益金鼎-南京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
2024/05/03	3	44.55	0	0.00	43.40	3	9,391	0.03%
2024/05/02	2	44.68	2	44.70	44.70	0	9,343	0.00%
2024/04/30	5	44.54	0	0.00	44.50	5	9,349	0.05%
2024/04/25	0	0.00	10	44.50	44.40	-10	9,368	-0.11%
2024/04/24	4	45.29	0	0.00	45.10	4	9,332	0.04%
2024/04/19	2	46.55	2	45.48	46.25	0	9,165	0.00%
2024/04/18	7	47.86	9	48.17	47.80	-2	8,999	-0.02%
2024/04/17	0	0.00	1	49.00	48.95	-1	8,892	-0.01%
2024/04/16	1	48.20	0	0.00	47.30	1	8,740	0.01%
2024/04/15	18	51.16	25	49.96	48.75	-7	8,511	-0.08%
2024/04/12	0	0.00	1	49.20	48.75	-1	8,019	-0.01%
2024/04/11	2	48.08	0	0.00	48.10	2	7,909	0.03%
2024/04/10	26	49.54	14	49.92	49.05	12	7,808	0.15%
2024/04/09	1	49.60	2	49.70	49.60	-1	7,656	-0.01%
2024/04/08	1	49.25	3	48.67	48.70	-2	7,433	-0.03%
2024/04/03	12	47.86	1	47.90	47.90	11	7,262	0.15%
2024/04/02	2	48.00	0	0.00	47.85	2	7,177	0.03%
2024/04/01	2	49.68	0	0.00	48.55	2	7,064	0.03%
2024/03/29	26	49.47	8	49.73	49.55	18	6,895	0.26%
2024/03/28	3	51.00	26	50.63	49.55	-23	6,529	-0.35%
2024/03/27	1	48.10	64	49.85	50.10	-63	5,985	-1.05%
2024/03/26	4	48.66	0	0.00	47.40	4	5,732	0.07%
2024/03/25	1	48.05	1	49.10	48.60	0	5,586	0.00%
2024/03/22	22	49.65	1	50.60	49.00	21	5,434	0.39%
2024/03/21	69	50.20	15	51.03	50.00	54	5,201	1.04%
2024/03/20	14	49.41	13	49.22	49.55	1	4,624	0.02%
2024/03/19	1	45.60	4	46.40	46.25	-3	3,990	-0.08%
2024/03/18	4	44.80	1	44.70	44.95	3	3,809	0.08%
2024/03/14	1	43.65	0	0.00	44.25	1	3,720	0.03%
2024/03/13	2	44.78	4	44.16	43.70	-2	3,689	-0.05%
2024/03/12	1	43.15	1	43.50	43.70	0	3,626	0.00%
2024/03/11	2	43.55	0	0.00	42.90	2	3,608	0.06%
2024/03/08	3	44.48	3	43.92	44.00	0	3,594	0.00%
2024/03/07	19	47.16	15	48.33	46.20	4	3,465	0.12%
2024/03/06	0	0.00	1	44.75	45.90	-1	2,950	-0.03%
2024/03/05	2	45.75	0	0.00	44.85	2	2,880	0.07%
2024/03/04	0	0.00	0.6	44.79	45.30	-0.6	2,797	-0.02%
2024/03/01	2	44.23	2	44.00	43.90	0	2,656	0.00%
2024/02/27	0	0.00	1	44.51	43.40	-1	2,606	-0.04%
2024/02/26	1.2	43.73	1.4	44.57	44.50	-0.2	2,614	-0.01%
2024/02/23	2.2	43.60	0	0.00	42.65	2.2	2,586	0.08%
2024/02/22	0.2	43.61	2	44.10	43.35	-1.8	2,538	-0.07%
2024/02/21	1	44.45	1	44.15	44.50	0	2,499	0.00%
2024/02/20	1	43.65	0	0.00	43.50	1	2,392	0.04%
2024/02/19	0	0.00	1.1	43.15	43.35	-1.1	2,339	-0.05%
2024/02/16	2.4	44.75	25	43.05	44.15	-22.6	2,236	-1.01%
2024/02/15	51	41.97	99	41.16	42.15	-48	1,977	-2.43%
2024/01/30	30	39.65	0	0.00	39.40	30	1,904	1.57%
2024/01/29	35	40.26	0	0.00	40.05	35	2,053	1.70%
2024/01/26	0	0.00	1	39.80	40.20	-1	2,018	-0.05%
2024/01/24	1	40.45	6	40.36	40.05	-5	2,009	-0.25%
2024/01/23	2	39.35	0	0.00	39.85	2	2,068	0.10%
2024/01/22	1	38.90	0	0.00	38.75	1	2,115	0.05%
2023/12/29	0	0.00	20	38.85	38.85	-20	3,022	-0.66%
2023/12/26	0	0.00	0.3	38.90	39.00	-0.3	2,994	-0.01%
2023/12/21	5	39.00	0	0.00	39.00	5	2,986	0.17%
2023/12/19	0	0.00	1	39.10	39.10	-1	2,985	-0.03%
2023/12/15	1	40.20	3	40.10	40.10	-2	2,964	-0.07%
2023/12/11	3	39.32	0	0.00	39.15	3	2,956	0.10%
2023/12/04	0	0.00	2	40.65	41.25	-2	2,848	-0.07%
2023/12/01	0	0.00	1	40.35	40.10	-1	2,772	-0.04%
2023/11/30	0	0.00	3	40.40	40.50	-3	2,767	-0.11%
2023/11/29	0	0.00	1	40.70	40.30	-1	2,772	-0.04%
2023/11/23	0	0.00	1	41.05	40.85	-1	2,742	-0.04%
2023/11/22	24	40.97	0	0.00	41.15	24	2,657	0.90%
2023/11/21	5	40.89	3	40.60	40.50	2	2,587	0.08%
2023/11/20	0	0.00	6	40.55	40.55	-6	2,567	-0.23%
2023/11/17	5	40.07	4	40.00	40.05	1	2,520	0.04%
2023/11/16	1	39.60	0	0.00	39.60	1	2,493	0.04%
2023/11/15	0	0.00	1	39.55	39.40	-1	2,486	-0.04%
2023/11/13	0	0.00	0.1	38.40	38.40	-0.1	2,500	-0.01%
2023/11/10	1	38.25	0	0.00	38.10	1	2,487	0.04%
2023/11/07	1	40.65	1	40.10	40.05	0	2,471	0.00%
2023/11/06	3	41.10	1	40.00	40.80	2	2,458	0.08%
2023/11/03	0	0.00	4	39.35	39.45	-4	2,315	-0.17%
2023/11/01	1	39.00	6	38.90	39.25	-5	2,389	-0.21%
2023/10/31	2	40.38	26	39.46	39.10	-24	2,725	-0.88%
2023/10/30	22	40.80	3	39.97	40.80	19	3,481	0.55%
2023/10/27	3	40.08	13	39.40	39.40	-10	3,366	-0.30%
2023/10/26	0	0.00	4	39.71	40.00	-4	3,376	-0.12%
2023/10/25	26	40.49	0	0.00	40.20	26	3,416	0.76%
2023/10/24	1	39.35	1	39.60	39.20	0	3,341	0.00%
2023/10/23	0	0.00	2	40.25	39.70	-2	3,298	-0.06%
2023/10/20	0	0.00	5	39.42	39.65	-5	3,099	-0.16%
2023/10/18	0	0.00	8	38.75	38.05	-8	2,917	-0.27%
2023/10/11	0	0.00	2	37.60	37.40	-2	2,880	-0.07%
2023/09/27	1	36.00	0	0.00	35.95	1	3,379	0.03%
2023/09/22	1	36.50	0	0.00	36.65	1	3,438	0.03%
2023/09/13	3	37.20	1	37.40	37.60	2	3,804	0.05%
2023/09/12	5	37.25	0	0.00	37.20	5	3,819	0.13%
2023/09/07	0	0.00	1	37.25	37.20	-1	4,142	-0.02%
2023/09/06	1	37.55	0	0.00	37.15	1	4,156	0.02%
2023/09/05	2	37.45	0	0.00	37.65	2	4,174	0.05%
2023/09/01	3	37.20	0	0.00	37.25	3	4,357	0.07%
2023/08/30	1	36.35	0	0.00	36.30	1	4,342	0.02%
2023/08/28	1	35.90	0	0.00	36.30	1	4,376	0.02%
2023/08/07	0	0.00	50	37.20	37.55	-50	4,735	-1.06%
2023/08/04	63	37.37	51	37.26	37.25	12	4,646	0.26%
2023/08/02	115	41.10	18	41.21	41.35	97	4,297	2.26%	大買/
2023/07/31	9	38.10	11	37.79	37.60	-2	3,499	-0.06%
2023/07/26	0	0.00	0.3	36.25	36.15	-0.3	3,277	-0.01%
2023/07/20	2	37.55	0	0.00	37.50	2	3,245	0.06%
2023/07/19	0	0.00	1	37.50	37.00	-1	3,239	-0.03%
2023/07/14	0	0.00	5	38.55	38.55	-5	3,193	-0.16%
2023/07/12	0	0.00	3	38.67	38.50	-3	3,227	-0.09%
2023/07/11	1	39.35	3	39.33	39.15	-2	3,190	-0.06%
2023/07/10	3	40.88	0	0.00	40.95	3	3,058	0.10%
2023/07/07	7	39.27	0	0.00	39.20	7	2,909	0.24%
2023/07/06	1	39.35	17	39.35	39.45	-16	2,912	-0.55%
2023/07/05	0	0.00	1.1	39.49	39.10	-1.1	2,871	-0.04%
2023/07/04	0	0.00	10	38.75	38.85	-10	2,846	-0.35%
2023/06/27	3.1	40.16	4	40.13	38.95	-1	2,766	-0.03%
2023/06/26	5	39.20	1	39.45	39.45	4	2,568	0.16%
2023/06/20	0	0.00	3	38.25	38.25	-3	2,489	-0.12%
2023/06/16	1	39.25	2	38.80	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	3	39.15	39.20	-3	2,546	-0.12%
2023/06/14	11	38.72	1	39.10	38.80	10	2,531	0.40%
2023/06/13	4	39.80	0	0.00	39.10	4	2,512	0.16%
2023/06/07	6	39.22	12	39.01	39.25	-6	2,324	-0.26%
2023/05/29	0	0.00	4	37.45	37.40	-4	2,132	-0.19%
2023/05/26	1	38.35	0	0.00	37.55	1	2,113	0.05%
2023/05/25	0	0.00	8	38.55	38.85	-8	2,011	-0.40%
2023/05/24	19	39.33	7.8	39.35	39.55	11.2	1,899	0.59%
2023/05/23	0	0.00	4	37.98	37.85	-4	1,676	-0.24%
2023/05/22	4	37.36	2	37.65	37.60	2	1,632	0.12%
2023/05/19	1	36.50	0	0.00	36.60	1	1,581	0.06%
2023/05/12	1	35.55	0	0.00	35.55	1	1,599	0.06%
2023/04/27	0	0.00	4	35.80	35.90	-4	2,099	-0.19%
2023/04/26	4	35.00	0	0.00	35.70	4	2,092	0.19%
2023/04/18	9	38.17	0	0.00	37.75	9	2,022	0.44%
2023/04/12	0	0.00	2	37.60	37.40	-2	1,925	-0.10%
2023/03/24	18	37.09	19	36.98	37.05	-1	1,822	-0.05%
2023/03/21	0	0.00	3	37.22	36.75	-3	1,759	-0.17%
2023/03/17	0	36.20	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	37.20	0	0.00	35.95	1	1,702	0.06%
2023/03/15	2	36.30	0	0.00	36.10	2	1,682	0.12%
2023/03/14	3	37.52	13	37.50	36.10	-10	1,768	-0.57%
2023/03/13	3	36.10	0	0.00	36.10	3	1,747	0.17%
2023/03/09	0	0.00	3	38.00	37.20	-3	1,778	-0.17%
2023/03/08	1	38.00	0	0.00	37.85	1	1,784	0.06%
2023/03/03	3	36.67	0	0.00	36.65	3	1,787	0.17%
2023/03/01	1	36.50	0	0.00	36.70	1	1,910	0.05%
2023/02/22	2	36.90	0	0.00	36.90	2	1,940	0.10%
2023/02/14	2	37.25	0	0.00	37.10	2	2,351	0.09%
2023/02/09	6	37.91	0.2	38.20	37.60	5.9	2,389	0.24%
2023/02/06	0	0.00	2	38.15	38.35	-2	2,263	-0.09%
2023/02/01	1	35.40	1	35.25	35.70	0	1,844	0.00%
2023/01/16	0.1	33.30	0	0.00	33.30	0.1	1,773	0.00%
2023/01/12	1	33.50	1	33.65	33.65	0	1,767	0.00%
2023/01/11	0	0.00	1	33.35	33.25	-1	1,762	-0.06%
2023/01/10	0.1	33.40	0	0.00	33.45	0.1	1,765	0.01%
2023/01/06	1	33.25	1	33.25	33.10	0	1,765	0.00%
2023/01/05	1	33.25	36	33.15	33.25	-35	1,781	-1.96%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/20	1	33.10	0	0.00	31.90	1	1,993	0.05%
2022/12/15	0	0.00	0	33.45	33.30	0	2,027	0.00%
2022/12/14	20	33.15	0	0.00	33.10	20	2,032	0.98%
2022/12/06	0	0.00	65	36.00	34.45	-65	2,152	-3.02%
2022/12/05	82	35.06	0	0.00	35.25	82	2,061	3.98%
2022/12/02	2	34.30	0.1	34.40	34.30	1.9	1,998	0.10%
2022/12/01	0	0.00	1	34.25	34.10	-1	1,991	-0.05%
2022/11/23	5	35.05	5	34.35	34.30	0	1,908	0.00%
2022/11/18	4	34.00	0	0.00	33.40	4	1,786	0.22%
2022/11/16	57	34.89	57	35.04	35.00	0	1,701	0.00%
2022/11/15	1	34.45	0.3	32.05	34.45	0.7	1,502	0.04%
2022/11/14	0	0.00	0.1	31.35	31.35	-0.1	1,397	0.00%
2022/11/11	6	30.78	1	29.95	30.00	5	1,374	0.36%
2022/11/10	0	0.00	1	30.55	30.25	-1	1,365	-0.07%
2022/11/01	0	0.00	1	28.25	28.25	-1	1,433	-0.07%
2022/10/27	1	27.60	0	0.00	27.90	1	1,516	0.07%
2022/10/26	1	27.20	0	0.00	27.10	1	1,520	0.07%
2022/10/13	0	0.00	1	28.60	27.70	-1	1,560	-0.06%
2022/09/30	0	0.00	1	29.80	29.90	-1	1,643	-0.06%
2022/09/28	10	29.35	2	29.55	29.30	8	1,639	0.49%
2022/09/27	1	32.60	1	32.50	32.50	0	1,522	0.00%
2022/09/23	1	35.10	0	0.00	35.05	1	1,523	0.07%
2022/09/22	1	35.05	11	35.40	35.50	-10	1,530	-0.65%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/16	3	38.55	3	38.95	38.05	0	1,501	0.00%
2022/09/13	1	37.20	0	0.00	36.80	1	1,425	0.07%
2022/09/05	6	36.96	0	0.00	36.95	6	1,552	0.39%
2022/09/01	0	0.00	2	38.45	38.30	-2	1,566	-0.13%
2022/08/31	3	38.48	0	0.00	38.80	3	1,577	0.19%
2022/08/30	1	38.10	0	0.00	38.35	1	1,590	0.06%
2022/08/26	0	0.00	5	39.00	38.90	-5	1,630	-0.31%
2022/08/25	4	38.60	0	0.00	38.55	4	1,711	0.23%
2022/08/24	0	0.00	2	38.00	38.00	-2	1,767	-0.11%
2022/08/22	1	38.50	0	0.00	38.30	1	1,819	0.05%
2022/08/16	1	38.60	0	0.00	38.70	1	1,778	0.06%
2022/08/11	0	0.00	1	37.15	37.10	-1	1,726	-0.06%
2022/08/10	0	0.00	3	37.12	37.15	-3	1,718	-0.17%
2022/08/05	1	36.00	1	35.95	35.95	0	1,727	0.00%
2022/08/04	3	34.77	0	0.00	35.40	3	1,793	0.17%
2022/08/03	4	35.60	0	0.00	35.40	4	1,834	0.22%
2022/08/02	1	37.40	0	0.00	36.75	1	1,840	0.05%
2022/07/20	1	38.90	1	38.70	38.65	0	2,067	0.00%
2022/07/15	3	38.15	0	0.00	38.45	3	2,254	0.13%
2022/07/13	0	0.00	2	37.75	37.55	-2	2,260	-0.09%
2022/07/12	2	35.30	0	0.00	35.35	2	2,249	0.09%
2022/07/05	28	39.12	0	0.00	39.30	28	2,382	1.18%
2022/06/30	0	0.00	33	40.99	40.90	-33	2,436	-1.35%
2022/06/27	88	42.21	1	41.80	42.45	87	2,651	3.28%
2022/06/23	2	40.65	0	0.00	40.35	2	2,724	0.07%
2022/06/22	0	0.00	1	40.75	40.70	-1	2,749	-0.04%
2022/06/14	0	0.00	78	44.40	44.70	-78	2,789	-2.80%
2022/06/09	0	0.00	5	45.85	45.80	-5	2,829	-0.18%
2022/06/08	1	46.00	0	0.00	45.90	1	2,836	0.04%
2022/06/02	3	45.90	1	46.45	45.95	2	3,037	0.07%
2022/05/31	3	47.60	3	47.48	47.95	0	3,144	0.00%
2022/05/30	1	47.95	1	47.90	47.85	0	3,161	0.00%
2022/05/16	2	46.10	0	0.00	45.85	2	5,411	0.04%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/10	0	0.00	10	48.02	48.95	-10	5,566	-0.18%
2022/05/06	5	49.70	2	49.50	49.60	3	5,743	0.05%
2022/05/05	2	50.50	5	50.40	50.50	-3	5,803	-0.05%
2022/05/04	0	0.00	5	49.20	49.30	-5	5,755	-0.09%
2022/04/28	0	0.00	5	49.00	49.00	-5	5,840	-0.09%
2022/04/27	1	48.30	0	0.00	48.40	1	5,824	0.02%
2022/04/25	0	0.00	10	49.20	49.30	-10	5,812	-0.17%
2022/04/22	0	0.00	5	50.60	51.00	-5	5,753	-0.09%
2022/04/21	1	50.20	0	0.00	50.20	1	5,684	0.02%
2022/04/20	0	0.00	5	50.00	49.90	-5	5,655	-0.09%
2022/04/18	5	49.85	0	0.00	49.70	5	5,681	0.09%
2022/04/15	7	51.07	2	50.30	50.20	5	5,680	0.09%
2022/04/14	6	51.60	0	0.00	51.60	6	5,704	0.11%
2022/04/12	4	49.30	8	49.41	49.50	-4	5,785	-0.07%
2022/04/11	2	50.35	4	50.00	50.50	-2	5,866	-0.03%
2022/04/07	2	50.20	1	50.60	49.45	1	6,111	0.02%
2022/03/30	5	51.70	61	52.36	51.50	-56	6,164	-0.91%
2022/03/29	60	51.90	0	0.00	51.60	60	6,011	1.00%
2022/03/25	1	51.00	0	0.00	50.50	1	6,080	0.02%
2022/03/23	0	50.80	5	51.10	50.60	-5	6,072	-0.08%
2022/03/22	1	50.80	2	50.80	50.40	-1	6,054	-0.02%
2022/03/21	5	49.50	0	0.00	49.40	5	6,000	0.08%
2022/03/17	1	49.00	1	49.10	49.05	0	6,112	0.00%
2022/03/14	4	49.65	1	49.85	49.65	3	6,264	0.05%
2022/03/10	0	0.00	1	50.80	50.80	-1	6,351	-0.02%
2022/03/09	1	49.25	1	48.00	49.25	0	6,374	0.00%
2022/03/08	0	0.00	20	47.83	47.65	-20	6,453	-0.31%
2022/03/07	1	49.90	5	50.50	49.80	-4	6,689	-0.06%
2022/03/04	0	0.00	7	51.24	51.30	-7	6,628	-0.11%
2022/03/03	0	51.00	0	0.00	51.00	0	6,647	0.00%
2022/03/02	2	51.40	3	51.03	51.10	-1	6,808	-0.01%
2022/03/01	0	0.00	1	51.10	51.20	-1	6,827	-0.01%
2022/02/25	7	52.34	13	52.03	51.80	-6	6,866	-0.09%
2022/02/24	55	53.76	19.1	54.04	50.90	35.9	6,926	0.52%
2022/02/23	3	53.33	43	53.45	52.90	-40	6,216	-0.64%
2022/02/22	49	53.36	13	53.06	53.40	36	6,018	0.60%
2022/02/21	15	52.28	3.1	52.90	53.00	11.9	6,049	0.20%
2022/02/17	0	0.00	10	50.60	50.60	-10	6,209	-0.16%
2022/02/16	0	51.20	0	0.00	50.90	0	6,871	0.00%
2022/02/09	15	51.13	5	51.20	51.80	10	8,019	0.12%
2022/02/08	0	0.00	2	50.00	50.30	-2	8,222	-0.02%
2022/02/07	0	0.00	0.1	49.40	49.70	-0.1	8,282	0.00%
2022/01/25	2	47.05	0	0.00	46.85	2	9,026	0.02%
2022/01/24	0	0.00	3.1	46.93	46.95	-3.1	9,842	-0.03%
2022/01/18	0	49.90	0	0.00	49.90	0	10,025	0.00%
2022/01/17	0.1	49.50	0.7	49.20	49.20	-0.6	10,129	-0.01%
2022/01/13	0	0.00	1	49.40	49.45	-1	10,366	-0.01%
2022/01/11	0	0.00	2	49.60	49.40	-2	10,661	-0.02%
2022/01/07	0	0.00	4.3	48.93	49.20	-4.3	10,856	-0.04%
2022/01/05	2	51.00	11	51.30	50.90	-9	10,922	-0.08%
2022/01/04	8	51.30	2	51.15	51.40	6	11,045	0.05%
2022/01/03	1	50.30	0	0.00	50.20	1	11,158	0.01%
2021/12/30	14	51.23	20	51.46	51.10	-6	11,530	-0.05%
2021/12/28	1	49.40	0	0.00	49.40	1	11,758	0.01%
2021/12/27	3	50.53	1	50.30	49.90	2	12,157	0.02%
2021/12/24	2	49.53	0	0.00	49.40	2	12,265	0.02%
2021/12/23	2	49.90	0	0.00	49.85	2	12,426	0.02%
2021/12/21	0	0.00	30	49.80	50.20	-30	12,615	-0.24%
2021/12/20	1	49.10	0	0.00	49.10	1	12,605	0.01%
2021/12/17	3	48.30	0	0.00	48.30	3	12,742	0.02%
2021/12/16	3	48.80	0	0.00	48.65	3	12,971	0.02%
2021/12/15	6	48.80	0	0.00	48.70	6	13,218	0.05%
2021/12/10	33	49.66	1	49.30	49.00	32	14,595	0.22%
2021/12/09	1	50.60	31	50.88	50.30	-30	14,855	-0.20%
2021/12/08	1	50.30	2	50.00	50.00	-1	14,945	-0.01%
2021/12/07	30	49.90	4	50.03	50.00	26	14,954	0.17%
2021/12/06	1	50.60	30	50.70	50.60	-29	14,946	-0.19%
2021/12/03	4	49.90	0.2	50.00	50.00	3.8	14,982	0.03%
2021/12/02	32	49.95	1	49.70	49.75	31	15,039	0.21%
2021/12/01	8	51.03	66	51.32	50.80	-58	15,171	-0.38%
2021/11/30	1	49.50	1	49.15	49.05	0	14,883	0.00%
2021/11/29	14	48.50	0	0.00	48.50	14	14,972	0.09%
2021/11/26	33	49.01	2	49.40	49.10	31	14,967	0.21%
2021/11/25	1	50.50	35	50.96	50.60	-34	14,927	-0.23%
2021/11/24	30	50.50	6	50.87	50.80	24	14,935	0.16%
2021/11/23	45	51.65	6	52.13	51.40	39	15,077	0.26%
2021/11/22	2	53.70	5	54.10	53.80	-3	14,934	-0.02%
2021/11/19	0	53.30	2	52.70	53.50	-2	14,833	-0.01%
2021/11/18	4	54.45	3	54.77	52.90	1	14,815	0.01%
2021/11/17	2	55.70	0	0.00	56.20	2	14,505	0.01%
2021/11/16	3	56.80	27	56.39	55.70	-24	14,332	-0.17%
2021/11/15	19	57.58	14.1	57.59	56.70	4.9	14,092	0.03%
2021/11/12	0	0.00	2	54.00	54.10	-2	13,465	-0.01%
2021/11/11	2	53.00	1	53.10	53.00	1	13,244	0.01%
2021/11/10	7	52.19	8	51.28	52.30	-1	13,098	-0.01%
2021/11/09	40	50.71	43	51.16	51.40	-3	12,967	-0.02%
2021/11/08	67	50.44	86.1	51.15	51.00	-19.1	12,736	-0.15%
2021/11/05	36	54.66	14.4	54.30	54.70	21.6	12,220	0.18%
2021/11/04	0.2	53.10	71.1	53.00	53.00	-70.9	11,885	-0.60%
2021/11/03	5	53.50	20	52.92	52.70	-15	11,861	-0.13%
2021/11/02	11	53.65	13	53.26	52.80	-2	11,705	-0.02%
2021/11/01	41	53.54	148	53.00	55.00	-107	11,120	-0.96%	大賣/鉅額交易
2021/10/29	8	49.90	3	49.93	50.00	5	10,330	0.05%
2021/10/28	0.2	50.60	4	50.20	50.10	-3.8	10,288	-0.04%
2021/10/27	1	50.50	0	0.00	50.60	1	10,257	0.01%
2021/10/26	52	50.58	1	50.60	50.40	51	10,279	0.50%
2021/10/25	2	50.80	13	50.76	51.00	-11	10,236	-0.11%
2021/10/22	2	52.10	7.3	52.09	52.10	-5.3	10,328	-0.05%
2021/10/21	6	52.18	7	52.04	51.20	-1	10,454	-0.01%
2021/10/20	5	52.34	4	52.25	52.50	1	10,387	0.01%
2021/10/19	8	51.51	6.1	51.47	51.70	1.9	10,324	0.02%
2021/10/18	0.1	50.89	32	50.68	51.40	-31.9	10,469	-0.30%
2021/10/15	4	50.09	31	50.29	49.95	-27	10,771	-0.25%
2021/10/14	1	49.45	2	49.50	49.40	-1	11,074	-0.01%
2021/10/13	83	49.98	7	49.67	49.20	76	11,804	0.64%
2021/10/12	34	50.19	3	51.10	49.85	31	12,045	0.26%
2021/10/08	9	51.89	3	51.80	51.60	6	12,565	0.05%
2021/10/07	14	52.65	3	52.33	52.70	11	13,491	0.08%
2021/10/06	5	51.92	15	51.27	52.20	-10	13,794	-0.07%
2021/10/05	30	49.19	33	49.87	51.30	-3	13,520	-0.02%
2021/10/04	30	50.81	76	51.23	49.90	-46	13,468	-0.34%
2021/10/01	61	50.64	4	50.00	50.00	57	13,222	0.43%
2021/09/30	0	0.00	6.6	51.03	51.20	-6.6	13,329	-0.05%
2021/09/29	1	49.65	3	49.37	49.00	-2	13,692	-0.01%
2021/09/27	1	50.70	0	0.00	51.10	1	14,280	0.01%
2021/09/24	6	50.55	3	50.47	51.00	3	14,231	0.02%
2021/09/23	7	50.60	2	51.40	50.30	5	14,114	0.04%
2021/09/22	4	50.24	15	50.04	49.90	-11	13,911	-0.08%
2021/09/17	36	52.84	13	52.85	51.50	23	13,682	0.17%
2021/09/16	5	51.46	13.5	51.54	51.90	-8.5	13,032	-0.07%
2021/09/15	15	50.85	85	50.95	51.00	-70	12,655	-0.55%
2021/09/14	80	50.89	3	51.30	51.80	77	12,311	0.63%
2021/09/13	0	0.00	1	49.95	49.80	-1	11,977	-0.01%
2021/09/10	1	48.90	0	0.00	49.20	1	11,946	0.01%
2021/09/09	3	47.78	0	0.00	48.90	3	12,059	0.02%
2021/09/08	1	47.30	2	47.78	47.30	-1	12,285	-0.01%
2021/09/07	1	49.50	2	48.90	49.15	-1	12,480	-0.01%
2021/09/06	6	50.43	7	50.80	49.50	-1	12,502	-0.01%
2021/09/03	0	0.00	5	48.80	48.65	-5	12,276	-0.04%
2021/09/02	1	48.70	2	49.65	48.60	-1	12,248	-0.01%
2021/09/01	1	49.80	3	49.40	49.90	-2	12,108	-0.02%
2021/08/31	0	0.00	7	49.05	49.80	-7	12,062	-0.06%
2021/08/30	1	48.15	2	48.65	48.60	-1	11,971	-0.01%
2021/08/27	11	48.26	19	48.34	48.45	-8	11,968	-0.07%
2021/08/26	7	47.41	0	0.00	47.55	7	11,751	0.06%
2021/08/25	0	0.00	5	47.92	47.95	-5	11,751	-0.04%
2021/08/24	4	47.55	9	47.89	47.05	-5	11,737	-0.04%
2021/08/23	10	46.18	0	0.00	46.50	10	11,790	0.08%
2021/08/20	2	45.95	1	45.90	45.65	1	11,844	0.01%
2021/08/19	5	45.70	0	0.00	45.65	5	11,855	0.04%
2021/08/18	2	45.55	0	0.00	45.70	2	11,853	0.02%
2021/08/17	0	0.00	2	45.15	44.95	-2	11,930	-0.02%
2021/08/13	0	0.00	1	45.40	45.40	-1	11,922	-0.01%
2021/08/12	0	0.00	1	46.50	46.45	-1	11,946	-0.01%
2021/08/11	3	46.80	4	46.48	46.10	-1	12,070	-0.01%
2021/08/10	0	0.00	3	46.57	46.35	-3	12,156	-0.02%
2021/08/09	6	46.33	0	0.00	46.25	6	12,326	0.05%
2021/08/06	2	48.83	0	0.00	48.00	2	12,349	0.02%
2021/08/05	0	0.00	2	48.00	47.90	-2	12,478	-0.02%
2021/08/04	5	47.90	0	0.00	47.80	5	12,774	0.04%
2021/08/03	0	0.00	5	47.90	47.85	-5	12,936	-0.04%
2021/07/30	6	47.86	0	0.00	47.00	6	13,079	0.05%
2021/07/29	1	47.35	0	0.00	47.65	1	13,135	0.01%
2021/07/28	1	46.50	14	46.80	47.00	-13	13,279	-0.10%
2021/07/27	7	48.77	21	50.32	48.60	-14	13,399	-0.10%
2021/07/26	2	51.25	0	0.00	51.00	2	13,505	0.01%
2021/07/23	1	50.90	0	0.00	51.20	1	13,593	0.01%
2021/07/22	0	0.00	14.5	51.25	50.30	-14.5	13,704	-0.11%
2021/07/21	53	52.95	31	51.84	50.70	22	13,843	0.16%
2021/07/20	2.5	52.26	33	52.98	52.50	-30.5	14,556	-0.21%
2021/07/19	43	52.39	19	53.12	52.40	24	14,458	0.17%
2021/07/16	4	50.49	42	50.67	50.50	-38	13,970	-0.27%
2021/07/15	21	52.35	49	52.43	51.80	-28	13,812	-0.20%
2021/07/14	180	51.81	106	51.38	52.10	74	13,442	0.55%	大買/大賣/
2021/07/13	11.6	48.68	10	49.08	49.10	1.6	12,527	0.01%
2021/07/12	7	46.16	0	0.00	46.30	7	12,177	0.06%
2021/07/09	4	45.16	0	0.00	45.15	4	12,446	0.03%
2021/07/08	2	45.60	14	45.91	45.50	-12	13,047	-0.09%
2021/07/07	7	46.38	8	46.24	46.00	-1	13,378	-0.01%
2021/07/06	101.5	48.46	63	48.60	47.20	38.5	14,115	0.27%	大買/
2021/07/05	5	50.08	12	49.75	50.30	-7	14,311	-0.05%
2021/07/02	1	45.95	2	46.10	45.80	-1	15,458	-0.01%
2021/07/01	0	0.00	1	45.35	45.35	-1	17,436	-0.01%
2021/06/30	1	46.30	0	0.00	46.45	1	18,379	0.01%
2021/06/29	0	0.00	1	46.20	45.90	-1	18,480	-0.01%
2021/06/28	3	46.03	0	0.00	45.95	3	18,515	0.02%
2021/06/25	4	46.73	3	46.47	46.15	1	18,577	0.01%
2021/06/23	0	0.00	12	45.00	45.30	-12	18,610	-0.06%
2021/06/22	8.5	44.92	7	45.27	44.60	1.5	18,669	0.01%
2021/06/21	7	45.22	4	45.80	44.90	3	18,667	0.02%
2021/06/18	5	47.07	0	0.00	46.50	5	18,622	0.03%
2021/06/17	12	47.58	12.1	47.94	48.10	-0.1	18,526	0.00%
2021/06/16	12.1	46.81	3	46.65	47.45	9.1	18,320	0.05%
2021/06/15	8	44.92	5	45.94	46.90	3	18,204	0.02%
2021/06/10	1	45.30	0	45.50	45.25	1	18,112	0.01%
2021/06/08	1.3	45.04	0	0.00	45.00	1.3	18,184	0.01%
2021/06/07	0	0.00	10	45.65	45.85	-10	18,242	-0.05%
2021/06/04	1	46.05	2	45.60	45.50	-1	18,284	-0.01%
2021/06/03	0	0.00	1	46.80	46.80	-1	18,230	-0.01%
2021/06/02	2	47.36	0	0.00	47.30	2	18,235	0.01%
2021/06/01	2	48.10	4	47.85	48.20	-2	18,217	-0.01%
2021/05/31	13	47.75	43	47.31	47.65	-30	18,211	-0.16%
2021/05/28	54	46.82	1	46.20	46.00	53	18,116	0.29%
2021/05/27	1	45.00	1	44.80	45.30	0	18,180	0.00%
2021/05/25	1	45.35	2	45.58	45.45	-1	18,257	-0.01%
2021/05/24	1	44.10	0	0.00	44.15	1	18,254	0.01%
2021/05/21	2	43.80	0	0.00	44.10	2	18,342	0.01%
2021/05/20	2	43.60	0	0.00	42.95	2	18,656	0.01%
2021/05/19	1	43.20	12	44.18	44.40	-11	18,664	-0.06%
2021/05/18	11	43.09	2	42.63	43.20	9	18,690	0.05%
2021/05/17	3	40.52	1	39.30	39.30	2	18,737	0.01%
2021/05/14	4	44.10	13	43.90	43.40	-9	18,621	-0.05%
2021/05/13	2	42.43	1	42.00	44.00	1	18,559	0.01%
2021/05/12	25	44.00	4	45.94	43.75	21	18,474	0.11%
2021/05/11	3	48.62	27	48.85	47.90	-24	18,350	-0.13%
2021/05/10	0	0.00	5	51.26	50.90	-5	18,357	-0.03%
2021/05/07	6	51.55	2	51.40	52.00	4	18,398	0.02%
2021/05/06	3	50.20	0	0.00	49.65	3	18,442	0.02%
2021/05/05	6	51.57	3	50.50	50.40	3	18,373	0.02%
2021/05/04	30	49.36	29.2	49.38	49.95	0.8	18,316	0.00%
2021/05/03	7	52.26	8	53.25	51.80	-1	18,112	-0.01%
2021/04/29	3	56.73	2	56.90	56.20	1	17,895	0.01%
2021/04/28	3	57.33	9	57.22	57.00	-6	17,969	-0.03%
2021/04/27	14	57.61	8	58.21	57.20	6	17,973	0.03%
2021/04/26	78	58.94	104	59.04	57.90	-26	17,932	-0.14%	大賣/
2021/04/23	45	55.22	0	0.00	55.80	45	17,023	0.26%
2021/04/22	41	55.45	97	53.77	53.00	-56	17,246	-0.32%
2021/04/21	8	55.56	13	55.88	55.30	-5	17,374	-0.03%
2021/04/20	15	57.51	19	56.59	56.40	-4	17,962	-0.02%
2021/04/19	3	56.03	1	56.10	56.50	2	17,822	0.01%
2021/04/16	3.5	57.47	6	57.33	56.80	-2.5	17,894	-0.01%
2021/04/15	4	57.65	10	57.76	58.30	-6	18,926	-0.03%
2021/04/14	15	55.43	16.5	57.45	56.20	-1.5	19,774	-0.01%
2021/04/13	9	58.00	83	56.98	56.00	-74	19,127	-0.39%
2021/04/12	153	60.01	132	59.21	58.90	21	18,691	0.11%	大買/大賣/
2021/04/09	32	57.94	14.5	57.38	57.30	17.5	17,768	0.10%
2021/04/08	116.2	58.82	131	58.64	58.50	-14.8	17,049	-0.09%	大買/大賣/
2021/04/07	179	53.25	146.4	53.55	55.70	32.6	15,209	0.21%	大買/大賣/
2021/04/06	159.6	48.73	80.8	49.91	50.70	78.8	13,272	0.59%	大買/
2021/04/01	8	46.19	2	46.35	46.10	6	12,306	0.05%
2021/03/30	31	46.09	1.1	45.94	45.80	29.9	12,179	0.25%
2021/03/29	8	45.48	0	0.00	45.75	8	12,107	0.07%
2021/03/25	3	44.70	0	0.00	44.20	3	12,107	0.02%
2021/03/24	6	45.26	2	45.15	45.05	4	12,108	0.03%
2021/03/23	14	45.63	0	0.00	45.65	14	12,143	0.12%
2021/03/22	1	46.05	2	45.85	45.80	-1	12,126	-0.01%
2021/03/19	4	46.05	0	0.00	45.95	4	12,181	0.03%
2021/03/18	1	47.25	2	46.85	46.80	-1	12,178	-0.01%
2021/03/17	0	0.00	2	46.48	46.30	-2	12,148	-0.02%
2021/03/16	1	46.10	1	45.75	45.75	0	12,224	0.00%
2021/03/15	1	45.70	0	0.00	46.05	1	12,296	0.01%
2021/03/12	0	0.00	5	46.11	45.80	-5	12,346	-0.04%
2021/03/11	12	46.89	16	46.41	46.30	-4	12,673	-0.03%
2021/03/10	2	46.90	1	47.10	47.00	1	12,736	0.01%
2021/03/09	2	45.83	2	45.65	45.75	0	12,712	0.00%
2021/03/08	5	46.05	4	46.24	46.25	1	12,814	0.01%
2021/03/05	2	45.40	6	45.51	45.70	-4	13,134	-0.03%
2021/03/04	3	47.15	0	0.00	46.15	3	13,551	0.02%
2021/03/03	2	46.78	1.4	47.04	47.10	0.6	13,606	0.00%
2021/03/02	3	48.83	3	49.10	46.85	0	13,607	0.00%
2021/02/26	0	0.00	1	48.40	48.40	-1	13,529	-0.01%
2021/02/25	5	47.52	1	47.70	47.70	4	13,563	0.03%
2021/02/24	0	0.00	2	48.10	46.80	-2	13,587	-0.01%
2021/02/23	3	47.92	0.1	47.90	47.90	2.9	13,656	0.02%
2021/02/22	22	48.41	24	47.88	48.60	-2	13,745	-0.01%
2021/02/19	3.7	45.46	0	0.00	45.70	3.7	14,229	0.03%
2021/02/18	1	46.05	1	46.00	46.00	0	14,850	0.00%
2021/02/17	4	44.73	12.3	44.61	45.30	-8.3	14,789	-0.06%
2021/02/05	1	43.20	0	0.00	42.90	1	14,707	0.01%
2021/02/04	0	0.00	1	42.30	42.50	-1	14,995	-0.01%
2021/02/03	1	42.75	0	0.00	42.40	1	15,043	0.01%
2021/02/02	2	43.00	2.1	43.52	43.20	-0.1	15,072	0.00%
2021/02/01	6	41.77	11	41.68	43.40	-5	15,060	-0.03%
2021/01/29	1	45.00	3	45.18	43.90	-2	14,927	-0.01%
2021/01/28	3	45.80	9	45.24	45.00	-6	14,845	-0.04%
2021/01/27	2	47.38	5	47.34	46.85	-3	14,729	-0.02%
2021/01/26	9	47.77	9	48.60	47.15	0	14,693	0.00%
2021/01/25	17	47.96	1	48.10	48.35	16	14,641	0.11%
2021/01/22	0	0.00	3	48.13	48.75	-3	14,545	-0.02%
2021/01/21	7	47.97	16	48.82	47.80	-9	14,489	-0.06%
2021/01/20	5	49.37	16	48.44	47.75	-11	14,271	-0.08%
2021/01/19	0	0.00	19	50.30	50.00	-19	14,077	-0.13%
2021/01/18	33	49.22	35	49.45	49.55	-2	13,862	-0.01%
2021/01/15	31	50.65	46	50.58	49.15	-15	13,762	-0.11%
2021/01/14	18	50.69	18	50.62	50.10	0	13,352	0.00%
2021/01/13	64	49.03	67	49.21	50.40	-3	13,297	-0.02%
2021/01/12	0	0.00	16	47.96	46.25	-16	12,807	-0.12%
2021/01/11	2	48.53	15	48.38	48.65	-13	12,709	-0.10%
2021/01/08	162	49.69	121	50.30	48.10	41	12,518	0.33%	大買/大賣/
2021/01/07	30	47.81	74	48.21	48.75	-44	11,205	-0.39%
2021/01/06	0	0.00	6	43.95	44.35	-6	10,130	-0.06%
2021/01/04	0	0.00	4	44.95	45.20	-4	10,236	-0.04%
2020/12/31	3	43.72	7	43.56	43.50	-4	10,418	-0.04%
2020/12/30	10	43.40	0	0.00	43.50	10	10,447	0.10%
2020/12/29	3	44.55	3	44.70	44.35	0	10,435	0.00%
2020/12/25	5	45.00	0	0.00	44.85	5	10,409	0.05%
2020/12/24	2	44.65	2	45.00	45.00	0	10,430	0.00%
2020/12/23	1	43.80	0	0.00	43.85	1	10,466	0.01%
2020/12/18	4	44.85	3	44.22	44.45	1	10,865	0.01%
2020/12/17	9	43.45	0	0.00	43.40	9	10,947	0.08%
2020/12/15	16	44.41	0	0.00	43.55	16	11,443	0.14%
2020/12/14	5	44.85	1	45.00	44.90	4	11,588	0.03%
2020/12/11	4	45.00	2	45.05	45.60	2	12,774	0.02%
2020/12/10	5	45.67	5	45.80	45.80	0	12,929	0.00%
2020/12/09	13	47.38	1	47.20	46.90	12	13,201	0.09%
2020/12/08	2	46.95	0	0.00	46.80	2	13,662	0.01%
2020/12/07	6	47.81	6	48.56	47.50	0	14,401	0.00%
2020/12/04	2	47.65	3	47.60	47.60	-1	14,226	-0.01%
2020/12/03	0	0.00	3	46.70	46.60	-3	14,821	-0.02%
2020/12/02	1	47.20	0	0.00	47.00	1	14,954	0.01%
2020/12/01	12	48.16	28	48.39	47.90	-16	14,996	-0.11%
2020/11/30	2	47.70	18	47.76	47.50	-16	14,698	-0.11%
2020/11/27	10	46.33	4	46.28	46.60	6	14,331	0.04%
2020/11/25	5	45.40	1	45.20	45.35	4	14,366	0.03%
2020/11/23	7	46.05	1	46.00	46.00	6	15,203	0.04%
2020/11/20	11	46.14	7	46.36	45.90	4	15,209	0.03%
2020/11/19	1	47.05	6	46.98	46.80	-5	15,140	-0.03%
2020/11/18	17	47.53	26	47.75	46.55	-9	15,155	-0.06%
2020/11/17	42	46.67	117	46.84	47.25	-75	14,488	-0.52%	大賣/
2020/11/16	3	45.20	0	0.00	44.90	3	14,093	0.02%
2020/11/13	5	45.03	1	44.90	45.15	4	14,087	0.03%
2020/11/12	22	45.87	6	46.27	45.65	16	14,095	0.11%
2020/11/11	0	0.00	8	44.73	45.20	-8	13,869	-0.06%
2020/11/10	23	44.48	7	44.34	44.20	16	13,909	0.12%
2020/11/09	10	45.37	8	44.78	44.70	2	13,870	0.01%
2020/11/06	1	44.00	20	44.27	43.70	-19	13,774	-0.14%
2020/11/05	0	0.00	1	43.40	43.60	-1	13,815	-0.01%
2020/11/04	3	43.53	0	0.00	44.00	3	13,900	0.02%
2020/11/03	10	43.00	1	42.75	42.75	9	14,007	0.06%
2020/11/02	1	42.00	0	0.00	42.35	1	14,218	0.01%
2020/10/29	2	43.80	2	43.05	43.80	0	14,494	0.00%
2020/10/28	2	44.68	0	0.00	44.15	2	14,865	0.01%
2020/10/27	2	44.70	2	44.35	44.40	0	14,978	0.00%
2020/10/26	2	45.40	2	45.40	45.10	0	15,208	0.00%
2020/10/23	7	45.69	5	45.95	45.60	2	15,461	0.01%
2020/10/22	0	0.00	2	45.20	45.20	-2	15,881	-0.01%
2020/10/21	18	46.22	18	45.43	45.25	0	16,590	0.00%
2020/10/20	5	45.00	11	45.90	45.00	-6	16,924	-0.04%
2020/10/19	0	0.00	11	44.41	45.00	-11	17,990	-0.06%
2020/10/16	13	43.44	1	44.50	43.20	12	18,492	0.06%
2020/10/15	12	44.82	5	44.95	44.60	7	18,748	0.04%
2020/10/14	8	45.03	1	45.00	45.20	7	19,042	0.04%
2020/10/13	3	44.63	0	0.00	44.10	3	19,334	0.02%
2020/10/12	48	44.89	0	0.00	44.20	48	19,647	0.24%
2020/10/08	8	44.57	3	44.72	44.40	5	20,085	0.02%
2020/10/07	2	43.28	1	43.25	43.30	1	20,792	0.00%
2020/10/06	3	42.90	3	43.10	43.05	0	21,645	0.00%
2020/10/05	1	42.15	1	42.20	42.15	0	22,185	0.00%
2020/09/30	0	0.00	1	42.45	42.45	-1	22,652	0.00%
2020/09/29	8	41.96	7	41.99	41.90	1	23,236	0.00%
2020/09/28	6	42.08	1	42.15	42.15	5	24,542	0.02%
2020/09/25	1	41.10	20	40.51	41.10	-19	25,757	-0.07%
2020/09/24	5	42.12	21	42.31	41.50	-16	26,543	-0.06%
2020/09/23	1	43.90	6	43.64	43.60	-5	27,294	-0.02%
2020/09/22	11	44.05	11	44.09	44.05	0	28,013	0.00%
2020/09/21	1	45.50	4	45.56	45.05	-3	28,112	-0.01%
2020/09/18	2	46.05	16	45.62	45.60	-14	28,313	-0.05%
2020/09/17	6	44.81	3	44.70	44.85	3	28,397	0.01%
2020/09/16	52	47.60	58	47.43	44.80	-6	28,682	-0.02%
2020/09/15	2	45.53	1	45.60	45.60	1	27,687	0.00%
2020/09/14	17	45.04	6	45.38	45.35	11	27,735	0.04%
2020/09/11	52	44.39	13	44.22	43.55	39	27,740	0.14%
2020/09/10	38	45.13	58	45.08	45.20	-20	27,334	-0.07%
2020/09/09	11	43.10	2	42.75	43.10	9	26,727	0.03%
2020/09/08	15	43.27	37	43.39	42.00	-22	26,769	-0.08%
2020/09/07	8	41.79	5	41.90	41.10	3	26,467	0.01%
2020/09/04	11	39.62	12	40.64	40.70	-1	26,733	0.00%
2020/09/03	6	40.55	21	40.75	40.00	-15	26,980	-0.06%
2020/09/02	2	41.53	1	41.45	40.70	1	27,512	0.00%
2020/09/01	7	40.56	1	41.20	41.45	6	27,554	0.02%
2020/08/31	22.2	41.69	16	41.36	40.90	6.2	28,092	0.02%
2020/08/28	4	42.31	4	42.70	41.95	0	28,500	0.00%
2020/08/27	73	43.06	82	43.01	43.00	-9	28,745	-0.03%
2020/08/26	13	40.30	3	40.28	40.55	10	28,009	0.04%
2020/08/25	16	40.41	0	0.00	40.55	16	27,928	0.06%
2020/08/24	8	40.36	12	40.86	40.95	-4	27,802	-0.01%
2020/08/21	4	37.86	8	37.96	38.60	-4	27,556	-0.01%
2020/08/20	11	36.63	22	36.13	36.00	-11	27,360	-0.04%
2020/08/19	1	39.80	52	40.48	39.80	-51	27,072	-0.19%
2020/08/18	5	41.21	2	40.85	40.65	3	26,969	0.01%
2020/08/17	1	40.25	1	41.80	41.60	0	26,855	0.00%
2020/08/14	1	40.00	0	0.00	40.00	1	26,705	0.00%
2020/08/13	10	41.12	4	40.86	40.80	6	26,553	0.02%
2020/08/12	1	41.50	1	42.10	41.70	0	26,458	0.00%
2020/08/11	2	42.28	4	42.60	42.35	-2	26,375	-0.01%
2020/08/10	1	44.60	0	0.00	43.80	1	26,238	0.00%
2020/08/07	2	44.70	1	44.35	44.10	1	26,110	0.00%
2020/08/06	4	45.15	25.2	44.65	43.30	-21.2	25,941	-0.08%
2020/08/05	2	44.95	10	45.00	44.90	-8	25,721	-0.03%
2020/08/04	27	46.01	30	45.64	45.50	-3	25,608	-0.01%
2020/08/03	26	44.81	30	44.69	45.00	-4	25,360	-0.02%
2020/07/31	15	43.33	15	43.03	43.50	0	24,925	0.00%
2020/07/30	23	42.91	26	43.03	42.85	-3	24,777	-0.01%
2020/07/29	31	41.95	21	41.76	42.05	10	24,471	0.04%
2020/07/28	42	42.21	35	42.68	42.45	7	24,103	0.03%
2020/07/27	42	43.06	84	43.15	41.30	-42	23,559	-0.18%
2020/07/24	78	45.91	43	46.14	45.25	35	22,739	0.15%
2020/07/23	140	47.82	85	47.70	46.40	55	22,027	0.25%	大買/
2020/07/22	79	48.85	78	48.92	48.90	1	20,659	0.00%
2020/07/21	39	47.90	38	47.35	46.50	1	20,015	0.00%
2020/07/20	8	46.23	1	45.85	46.00	7	19,641	0.04%
2020/07/17	84	49.31	70	49.13	47.95	14	19,257	0.07%
2020/07/16	79	49.22	76	49.36	49.90	3	18,808	0.02%
2020/07/15	68	49.17	97	50.15	48.00	-29	18,398	-0.16%
2020/07/14	105	51.36	45	51.24	49.55	60	17,841	0.34%	大買/
2020/07/13	38	50.38	43	50.63	51.70	-5	16,851	-0.03%
2020/07/10	58	47.72	50	46.17	47.00	8	15,959	0.05%
2020/07/09	9	48.91	5.5	48.67	48.00	3.5	15,411	0.02%
2020/07/08	12	50.72	31	50.11	50.40	-19	14,907	-0.13%
2020/07/07	138	51.19	114	51.83	49.55	24	14,327	0.17%	大買/大賣/
2020/07/06	45	49.87	41.5	49.70	51.20	3.5	12,979	0.03%
2020/07/03	55	44.59	71	44.90	46.60	-16	11,693	-0.14%
2020/07/02	24	41.93	17	42.13	42.40	7	10,655	0.07%
2020/07/01	44	39.12	41	39.57	39.90	3	9,688	0.03%
2020/06/30	14	37.78	12	38.00	37.50	2	8,861	0.02%
2020/06/29	12	37.40	12	37.68	36.45	0	8,584	0.00%
2020/06/24	18	40.24	2	40.60	39.10	16	8,190	0.20%
2020/06/23	65	40.84	71	40.90	40.00	-6	7,657	-0.08%
2020/06/19	0	0.00	21	41.43	40.30	-21	6,872	-0.31%
2020/06/17	0	0.00	1	37.00	37.00	-1	6,123	-0.02%
2020/06/16	14	37.30	0	0.00	36.35	14	5,960	0.23%
2020/06/15	22	36.70	3	36.40	35.80	19	5,797	0.33%
2020/06/12	36	34.24	7	36.01	36.50	29	5,526	0.52%
2020/06/11	26	33.75	5	33.66	33.45	21	5,069	0.41%
2020/06/10	5	36.00	0	0.00	36.15	5	4,599	0.11%
2020/06/09	22	35.34	40	34.85	37.00	-18	4,236	-0.42%
2020/06/05	139	29.11	226	29.54	30.60	-87	3,512	-2.48%	大買/大賣/
2020/06/04	14	26.25	28	26.75	27.85	-14	2,890	-0.48%
2020/06/03	95	25.29	73	25.41	25.35	22	2,383	0.92%
2020/05/28	0	0.00	0	19.90	19.90	0	1,832	0.00%
2020/04/17	0	0.00	2	19.70	19.20	-2	1,923	-0.10%
2020/04/14	2	19.10	0	0.00	19.05	2	1,975	0.10%
2020/04/09	1	17.10	0	0.00	17.25	1	2,005	0.05%
2020/03/30	0	0.00	3	15.52	15.75	-3	1,978	-0.15%
2020/02/26	0	0.00	7	22.30	22.20	-7	1,402	-0.50%
2020/02/21	1	22.30	0	0.00	22.30	1	1,345	0.07%
2020/02/13	1	21.70	0	0.00	21.70	1	1,246	0.08%
2020/01/30	0	0.00	11	21.25	21.20	-11	1,220	-0.90%
2020/01/09	0	0.00	2	22.50	22.20	-2	1,189	-0.17%
2020/01/08	10	22.60	0	0.00	22.60	10	1,169	0.86%
2020/01/07	0	0.00	2	22.73	22.60	-2	1,091	-0.18%
2020/01/06	2	23.00	0	0.00	22.95	2	1,037	0.19%
2020/01/03	0	0.00	1	22.80	22.60	-1	948	-0.11%
2019/12/19	0	0.00	1	22.30	21.95	-1	1,192	-0.08%
2019/12/13	0	0.00	5	21.95	22.00	-5	1,379	-0.36%
2019/12/10	0	0.00	2	22.20	22.20	-2	1,425	-0.14%
2019/12/02	0	0.00	6	21.76	21.60	-6	1,526	-0.39%
2019/11/29	0	0.00	5	21.65	21.60	-5	1,559	-0.32%
2019/11/27	0	0.00	5	21.45	21.50	-5	1,572	-0.32%
2019/11/26	0	0.00	20	21.38	21.35	-20	1,581	-1.26%
2019/11/25	0	0.00	19	21.25	21.20	-19	1,594	-1.19%
2019/10/18	0	0.00	9	22.85	22.90	-9	2,627	-0.34%
2019/10/17	0	0.00	19	23.04	22.95	-19	2,655	-0.72%
2019/10/16	0	0.00	3	23.10	23.05	-3	2,759	-0.11%
2019/10/03	12	23.79	11	23.50	23.30	1	2,788	0.04%
2019/10/01	5	23.40	0	0.00	23.25	5	2,723	0.18%
2019/09/26	0	0.00	49	23.81	23.90	-49	2,733	-1.79%
2019/09/24	0	0.00	21	24.10	23.55	-21	2,727	-0.77%
2019/09/23	23	23.70	3	23.63	23.80	20	2,627	0.76%
2019/09/16	5	22.67	0	0.00	22.55	5	2,621	0.19%
2019/09/03	0	0.00	2	22.40	22.25	-2	2,909	-0.07%
2019/08/30	0	0.00	3	21.90	21.95	-3	2,969	-0.10%
2019/08/29	3	21.65	0	0.00	21.70	3	3,030	0.10%
2019/08/26	11	22.15	0	0.00	21.90	11	3,272	0.34%
2019/08/16	0	0.00	7	22.35	22.35	-7	3,474	-0.20%
2019/08/14	2	22.55	0	0.00	22.85	2	3,547	0.06%
2019/08/13	2	22.63	0	0.00	22.70	2	3,515	0.06%
2019/08/07	0	0.00	4	22.10	22.05	-4	3,416	-0.12%
2019/08/06	0	0.00	1	22.05	21.90	-1	3,419	-0.03%
2019/08/02	10	23.05	1	23.60	22.55	9	3,345	0.27%
2019/07/31	39	23.65	2	23.55	23.55	37	3,224	1.15%
2019/07/30	0	0.00	20	22.95	22.60	-20	3,202	-0.62%
2019/07/29	0	0.00	20	22.60	22.60	-20	3,307	-0.60%
2019/07/26	0	0.00	1	22.45	22.40	-1	3,333	-0.03%
2019/07/25	0	0.00	29	22.45	22.60	-29	3,329	-0.87%
2019/07/23	14	23.00	2.2	22.65	22.70	11.9	3,285	0.36%
2019/07/22	0	0.00	1	23.00	22.80	-1	3,254	-0.03%
2019/07/19	0	0.00	4	21.98	22.00	-4	3,101	-0.13%
2019/07/12	0	0.00	40	21.15	21.15	-40	2,971	-1.35%
2019/07/09	0	0.00	33	20.80	20.90	-33	2,956	-1.12%
2019/07/05	0	0.00	22	21.30	21.15	-22	2,957	-0.74%
2019/07/04	0	0.00	2	21.25	21.25	-2	2,959	-0.07%
2019/07/03	2	21.35	1	21.45	21.20	1	2,955	0.03%
2019/06/27	1	21.40	0	0.00	21.30	1	2,835	0.04%
2019/06/25	46	21.57	0	0.00	21.45	46	2,804	1.64%
2019/06/24	0	0.00	1.7	20.56	20.70	-1.7	2,714	-0.06%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/20	0	0.00	2	21.05	21.10	-2	2,652	-0.08%
2019/06/18	0	0.00	3	21.28	21.10	-3	2,612	-0.11%
2019/06/13	7	22.07	0	0.00	21.80	7	2,606	0.27%
2019/06/12	0	0.00	1	21.20	21.40	-1	2,423	-0.04%
2019/06/06	1	21.20	0	0.00	21.35	1	2,336	0.04%
2019/06/04	1	21.70	0	0.00	21.45	1	2,234	0.04%
2019/06/03	1	20.90	14	20.96	21.20	-13	2,113	-0.62%
2019/05/30	0	0.00	13	20.52	20.25	-13	1,985	-0.65%
2019/05/29	0	0.00	5	20.15	20.15	-5	1,892	-0.26%
2019/05/27	0	0.00	11.5	20.13	19.85	-11.5	1,886	-0.61%
2019/05/16	0	0.00	1	19.15	18.90	-1	1,698	-0.06%
2019/05/14	0	0.00	20	19.01	19.10	-20	1,688	-1.18%
2019/05/13	1	19.45	0	0.00	18.65	1	1,664	0.06%
2019/05/08	2	20.00	0	0.00	19.95	2	1,494	0.13%
2019/05/07	1	20.45	0	0.00	20.25	1	1,473	0.07%
2019/04/30	0	0.00	7	18.75	18.75	-7	1,141	-0.61%
2019/04/19	0	0.00	6	18.88	18.85	-6	1,174	-0.51%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/04/17	0	0.00	24	18.89	19.00	-24	1,135	-2.11%
2019/04/08	0	0.00	1	18.65	18.70	-1	1,081	-0.09%
2019/04/03	0	0.00	2	18.65	18.55	-2	1,065	-0.19%
2019/04/01	2	18.55	0	0.00	18.60	2	1,053	0.19%
2019/03/28	0	18.60	3	18.80	18.60	-3	1,042	-0.29%
2019/03/26	0	0.00	2	18.70	18.70	-2	1,061	-0.19%
2019/02/22	2	19.05	0	0.00	19.10	2	930	0.21%
2019/01/22	1	19.20	0	0.00	19.30	1	922	0.11%
2019/01/18	2	19.25	0	0.00	19.45	2	1,009	0.20%
2019/01/16	3	19.55	3	19.35	19.40	0	1,042	0.00%
2019/01/15	1	19.55	0	0.00	19.55	1	1,039	0.10%
2019/01/11	1	18.30	0	0.00	18.40	1	986	0.10%
2019/01/07	0	0.00	4	18.20	18.00	-4	1,015	-0.39%
2019/01/04	0	0.00	13	17.90	17.90	-13	1,038	-1.25%
2019/01/02	0	0.00	5	18.25	18.15	-5	1,087	-0.46%
2018/12/25	3	18.27	0	0.00	18.20	3	1,286	0.23%
2018/12/24	2	18.50	0	0.00	18.65	2	1,299	0.15%
2018/12/22	1	18.45	0	0.00	18.65	1	1,316	0.08%
2018/12/21	1	18.15	0	0.00	18.75	1	1,343	0.07%
2018/12/20	5	18.54	0	0.00	18.45	5	1,378	0.36%
2018/12/19	10	19.03	0	0.00	18.65	10	1,390	0.72%
2018/12/18	9	19.54	0	0.00	19.50	9	1,384	0.65%
2018/12/17	1	19.80	3	20.07	19.80	-2	1,381	-0.14%
2018/12/14	0	0.00	6	19.95	19.90	-6	1,380	-0.43%
2018/12/12	3	19.57	0	0.00	19.70	3	1,391	0.22%
2018/12/11	5	19.74	0	0.00	19.55	5	1,395	0.36%
2018/12/10	0	0.00	10	20.07	20.10	-10	1,395	-0.72%
2018/12/06	4	19.60	0	0.00	19.55	4	1,384	0.29%
2018/12/05	2	19.45	0	0.00	19.50	2	1,377	0.15%
2018/12/04	1	19.80	0	0.00	19.70	1	1,429	0.07%
2018/11/30	2	19.50	0	0.00	19.50	2	1,520	0.13%
2018/11/29	2	19.58	0	0.00	19.45	2	1,778	0.11%
2018/11/13	2	18.13	0	0.00	18.45	2	1,893	0.11%
2018/10/29	2	16.00	0	0.00	16.60	2	1,882	0.11%
2018/10/08	0	0.00	1	21.00	21.10	-1	1,855	-0.05%
2018/10/05	0	0.00	1	21.00	20.90	-1	1,859	-0.05%
2018/10/04	3	21.57	5	21.92	21.30	-2	1,813	-0.11%
2018/10/03	6	22.22	2	22.15	22.10	4	1,801	0.22%
2018/10/01	1	21.55	1	21.65	21.70	0	1,733	0.00%
2018/09/20	1	20.75	4	20.68	20.60	-3	1,743	-0.17%
2018/09/19	0	0.00	1	20.75	20.80	-1	1,740	-0.06%
2018/09/18	4	20.86	0	0.00	20.60	4	1,750	0.23%
2018/09/14	3	20.88	5	20.94	21.00	-2	1,785	-0.11%
2018/09/13	4	20.71	2	20.75	20.70	2	1,794	0.11%
2018/09/12	1	20.55	1	20.60	20.60	0	1,801	0.00%
2018/09/10	0	0.00	3	21.40	20.40	-3	1,876	-0.16%
2018/09/07	3	22.00	3	21.80	21.55	0	2,132	0.00%
2018/09/05	1	22.20	3	23.18	22.90	-2	2,100	-0.10%
2018/09/04	0	0.00	1	22.10	22.10	-1	1,916	-0.05%
2018/07/19	2	21.10	0	0.00	21.20	2	3,574	0.06%
2018/06/25	2	22.08	8.8	22.04	21.95	-6.8	3,983	-0.17%
2018/06/20	5	23.01	0	0.00	22.70	5	4,077	0.12%
2018/06/15	0	0.00	2	24.35	23.30	-2	4,109	-0.05%
2018/06/11	0	0.00	3	23.15	23.05	-3	3,818	-0.08%
2018/06/08	4	22.88	0	0.00	22.85	4	3,820	0.10%
2018/06/05	1	23.40	0	0.00	23.15	1	4,097	0.02%
2018/06/04	6	23.93	0	0.00	23.75	6	4,243	0.14%
2018/05/31	1	23.15	0	0.00	23.00	1	4,763	0.02%
2018/05/22	0	0.00	100	23.66	23.00	-100	4,946	-2.02%
2018/05/21	47	23.20	0	0.00	23.10	47	4,860	0.97%
2018/05/18	5	24.00	0	0.00	23.50	5	4,798	0.10%
2018/05/17	54	23.36	6	23.96	24.00	48	4,747	1.01%
2018/05/16	7	22.06	0	0.00	21.85	7	4,391	0.16%
2018/05/15	3	22.70	0	0.00	22.55	3	4,409	0.07%
2018/05/14	0	0.00	5	22.26	22.70	-5	4,493	-0.11%
2018/05/11	3	22.00	0	0.00	21.75	3	4,486	0.07%
2018/05/10	0	0.00	2	22.35	22.25	-2	4,539	-0.04%
2018/05/09	2	22.15	2	22.45	22.20	0	4,574	0.00%
2018/05/08	2	22.05	0	0.00	22.10	2	4,624	0.04%
2018/05/02	0	0.00	3	21.85	21.85	-3	4,773	-0.06%
2018/04/27	3	20.15	3	20.35	20.20	0	4,877	0.00%
2018/04/18	3	21.40	0	0.00	21.30	3	5,416	0.06%
2018/04/09	22	21.98	0	0.00	22.10	22	6,857	0.32%
2018/04/03	46	21.78	0	0.00	22.00	46	7,239	0.64%
2018/03/30	0	22.00	0	0.00	22.00	0	8,196	0.00%
2018/03/23	13	22.32	0	0.00	22.30	13	8,559	0.15%
2018/03/22	1	23.80	0	0.00	23.35	1	8,495	0.01%
2018/03/16	1	24.50	0	0.00	24.15	1	8,373	0.01%
2018/03/13	2	24.73	0	0.00	24.40	2	8,433	0.02%
2018/03/09	5	25.29	5	25.36	25.25	0	8,241	0.00%
2018/03/08	26	24.63	0	0.00	25.55	26	8,076	0.32%
2018/03/07	6	25.15	2	25.15	24.10	4	7,887	0.05%
2018/03/05	2	21.95	3	23.10	23.30	-1	7,214	-0.01%
2018/03/02	0	0.00	1	21.95	22.00	-1	7,038	-0.01%
2018/03/01	2	21.88	0	0.00	21.55	2	7,066	0.03%
2018/02/22	1	22.10	1	21.85	21.75	0	7,604	0.00%
2018/01/30	0	0.00	2	23.50	21.90	-2	6,979	-0.03%
2018/01/22	0	0.00	30	24.47	24.65	-30	6,448	-0.47%
2018/01/19	3	23.05	1	23.00	23.25	2	6,291	0.03%
2018/01/18	6	23.20	0	0.00	23.20	6	6,251	0.10%
2018/01/17	10	23.60	0	0.00	23.60	10	6,174	0.16%
2018/01/16	0	0.00	10.9	24.92	24.10	-10.9	6,093	-0.18%
2018/01/15	22	23.85	0	0.00	24.10	22	5,959	0.37%
2018/01/12	20	24.50	0	0.00	24.30	20	5,873	0.34%
2018/01/11	0	0.00	2	24.55	24.40	-2	5,785	-0.03%
2018/01/10	3	25.60	3	24.95	25.40	0	5,614	0.00%
2018/01/09	0	0.00	3	23.90	25.00	-3	5,404	-0.06%
2018/01/08	5	25.76	53	26.28	24.15	-48	5,228	-0.92%
2018/01/05	1	24.00	0	0.00	24.00	1	4,691	0.02%
2018/01/04	0	0.00	1	24.50	24.30	-1	4,591	-0.02%
2018/01/03	0	0.00	2	23.60	24.00	-2	4,367	-0.05%
2018/01/02	2	23.10	0	0.00	23.15	2	4,105	0.05%