光洋科 (1785)-群益金鼎-新莊券商分點個股進出

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
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586張
產業
上櫃其他電子類股
755人加入追蹤

立即追蹤
本地時間:14:30(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

光洋科 (1785)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/04/22	8	44.98	1	45.80	44.20	7	9,274	0.08%
2024/04/19	0	47.10	0	0.00	46.25	0	9,165	0.00%
2024/04/18	6	48.35	21	47.74	47.80	-15	8,999	-0.17%
2024/04/17	9	48.98	20	49.37	48.95	-11	8,892	-0.12%
2024/04/16	19	47.75	6	48.12	47.30	13	8,740	0.15%
2024/04/15	15	49.79	41	50.65	48.75	-26	8,511	-0.31%
2024/04/12	1	49.00	0	0.00	48.75	1	8,019	0.01%
2024/04/11	6	48.03	2	48.65	48.10	4	7,909	0.05%
2024/04/10	7	49.39	17	49.28	49.05	-10	7,808	-0.13%
2024/04/09	15	49.75	7	49.61	49.60	8	7,656	0.10%
2024/04/08	0	0.00	2	48.98	48.70	-2	7,433	-0.03%
2024/04/03	7	47.41	0	0.00	47.90	7	7,262	0.10%
2024/04/02	1	48.00	0	0.00	47.85	1	7,177	0.01%
2024/04/01	15	48.72	1	48.90	48.55	14	7,064	0.20%
2024/03/29	9	49.33	3	49.27	49.55	6	6,895	0.09%
2024/03/28	24	51.30	11	51.95	49.55	13	6,529	0.20%
2024/03/27	12	50.12	9	49.85	50.10	3	5,985	0.05%
2024/03/26	25	48.56	4	47.30	47.40	21	5,732	0.37%
2024/03/25	23	48.08	1	48.95	48.60	22	5,586	0.39%
2024/03/22	36	50.06	2	49.58	49.00	34	5,434	0.63%
2024/03/21	8	50.84	38.1	51.14	50.00	-30.1	5,201	-0.58%
2024/03/20	15	49.99	4	49.89	49.55	11	4,624	0.24%
2024/03/19	0	0.00	14	46.69	46.25	-14	3,990	-0.35%
2024/03/18	6	44.77	2	44.60	44.95	4	3,809	0.10%
2024/03/15	1	44.20	0	0.00	43.50	1	3,753	0.03%
2024/03/14	0	0.00	2	43.95	44.25	-2	3,720	-0.05%
2024/03/12	2	42.80	0	0.00	43.70	2	3,626	0.06%
2024/03/11	1	42.95	0	0.00	42.90	1	3,608	0.03%
2024/03/08	1	45.55	5	44.45	44.00	-4	3,594	-0.11%
2024/03/07	7	48.11	8	47.81	46.20	-1	3,465	-0.03%
2024/03/06	0	0.00	5	45.21	45.90	-5	2,950	-0.17%
2024/03/05	5	45.85	5	44.60	44.85	0	2,880	0.00%
2024/03/04	3	44.90	29	45.02	45.30	-26	2,797	-0.93%
2024/03/01	3	44.40	5	44.07	43.90	-2	2,656	-0.08%
2024/02/29	0	0.00	5	44.00	44.25	-5	2,641	-0.19%
2024/02/27	2	43.30	2	43.45	43.40	0	2,606	0.00%
2024/02/26	7	44.38	7	44.26	44.50	0	2,614	0.00%
2024/02/23	8	42.94	10	43.60	42.65	-2	2,586	-0.08%
2024/02/22	4	43.65	2	43.35	43.35	2	2,538	0.08%
2024/02/21	21	44.19	9	44.28	44.50	12	2,499	0.48%
2024/02/20	13	43.48	2	43.55	43.50	11	2,392	0.46%
2024/02/19	15	43.66	0	0.00	43.35	15	2,339	0.64%
2024/02/16	10	44.00	6	44.28	44.15	4	2,236	0.18%
2024/02/15	13	41.94	4	41.43	42.15	9	1,977	0.46%
2024/02/05	5	39.09	0	0.00	39.00	5	1,781	0.28%
2024/02/01	1	39.35	0	0.00	39.40	1	1,815	0.06%
2024/01/29	11	40.58	2	40.65	40.05	9	2,053	0.44%
2024/01/23	0	0.00	1	39.65	39.85	-1	2,068	-0.05%
2024/01/22	1	38.90	0	0.00	38.75	1	2,115	0.05%
2024/01/08	0	0.00	3	38.20	38.05	-3	2,972	-0.10%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/19	1	39.15	0	0.00	39.10	1	2,985	0.03%
2023/12/15	3	40.20	1	40.10	40.10	2	2,964	0.07%
2023/12/14	1	39.95	0	0.00	39.95	1	2,955	0.03%
2023/12/05	1	40.15	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	1	40.70	41.25	-1	2,848	-0.04%
2023/11/28	1	40.25	0	0.00	40.40	1	2,760	0.04%
2023/11/22	1	40.80	1	40.95	41.15	0	2,657	0.00%
2023/11/21	0	0.00	1	40.75	40.50	-1	2,587	-0.04%
2023/11/20	0	0.00	1	40.70	40.55	-1	2,567	-0.04%
2023/11/09	0	0.00	0	39.10	39.05	0	2,462	0.00%
2023/11/08	1	39.55	0	0.00	39.35	1	2,489	0.04%
2023/11/07	0	0.00	3	40.35	40.05	-3	2,471	-0.12%
2023/11/06	0	0.00	1	40.70	40.80	-1	2,458	-0.04%
2023/11/03	0	0.00	4	39.39	39.45	-4	2,315	-0.17%
2023/11/02	1	39.25	1	39.30	39.10	0	2,323	0.00%
2023/10/31	2	39.60	1	39.10	39.10	1	2,725	0.04%
2023/10/30	1	40.75	4	40.13	40.80	-3	3,481	-0.09%
2023/10/27	1	39.40	0	0.00	39.40	1	3,366	0.03%
2023/10/26	1	39.80	0	0.00	40.00	1	3,376	0.03%
2023/10/25	1	40.30	0	0.00	40.20	1	3,416	0.03%
2023/10/24	2	39.55	1	39.20	39.20	1	3,341	0.03%
2023/10/23	3	39.43	2.1	40.12	39.70	0.9	3,298	0.03%
2023/10/20	8.1	39.92	3	39.78	39.65	5.1	3,099	0.16%
2023/10/17	0	0.00	1	38.70	38.60	-1	2,897	-0.03%
2023/09/27	0	36.20	0	0.00	35.95	0	3,379	0.00%
2023/09/13	10	37.20	0	0.00	37.60	10	3,804	0.26%
2023/09/11	0	0.00	1	36.90	36.90	-1	3,857	-0.03%
2023/09/08	0	0.00	1	36.85	37.00	-1	3,914	-0.03%
2023/09/07	1	37.20	0	0.00	37.20	1	4,142	0.02%
2023/08/25	0	0.00	2.1	35.71	36.30	-2.1	4,386	-0.05%
2023/08/23	0	0.00	1	35.55	35.65	-1	4,403	-0.02%
2023/08/21	1	35.75	0	0.00	35.45	1	4,624	0.02%
2023/08/17	1	36.00	0	0.00	35.90	1	4,859	0.02%
2023/08/14	2	35.48	1	35.55	35.00	1	4,906	0.02%
2023/08/10	0	0.00	0.1	37.30	37.10	-0.1	4,828	0.00%
2023/08/07	2	37.25	1	37.70	37.55	1	4,735	0.02%
2023/08/04	1	37.65	5.5	37.35	37.25	-4.5	4,646	-0.10%
2023/08/02	25	40.78	32.6	41.20	41.35	-7.6	4,297	-0.18%
2023/08/01	0	0.00	5	37.70	37.70	-5	3,447	-0.15%
2023/07/31	17	38.08	14	37.72	37.60	3	3,499	0.09%
2023/07/28	5.2	38.04	0	0.00	37.80	5.2	3,457	0.15%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/24	0.1	35.92	2	35.70	35.60	-1.9	3,270	-0.06%
2023/07/21	1.3	37.08	0	0.00	36.60	1.3	3,243	0.04%
2023/07/19	4	37.23	0	0.00	37.00	4	3,239	0.12%
2023/07/13	1	38.40	0	0.00	38.35	1	3,231	0.03%
2023/07/12	1	38.90	0	0.00	38.50	1	3,227	0.03%
2023/07/11	6	39.53	1	39.75	39.15	5	3,190	0.16%
2023/07/10	2	40.43	4	40.64	40.95	-2	3,058	-0.07%
2023/07/06	0	0.00	1	39.20	39.45	-1	2,912	-0.03%
2023/07/05	1	39.10	0	0.00	39.10	1	2,871	0.03%
2023/07/04	11	38.70	0	0.00	38.85	11	2,846	0.39%
2023/06/28	0	0.00	6	38.44	38.45	-6	2,804	-0.21%
2023/06/27	12	39.45	5	40.33	38.95	7	2,766	0.25%
2023/06/14	0	0.00	5	38.80	38.80	-5	2,531	-0.20%
2023/06/13	13	39.52	0	0.00	39.10	13	2,512	0.52%
2023/06/09	0	0.00	0.1	38.35	38.35	-0.1	2,359	0.00%
2023/06/07	0.1	38.85	4	39.15	39.25	-4	2,324	-0.17%
2023/06/01	0	36.95	0	0.00	36.95	0	2,145	0.00%
2023/05/31	0	0.00	1	37.05	37.20	-1	2,133	-0.05%
2023/05/30	0	37.30	0	0.00	37.15	0	2,121	0.00%
2023/05/29	2	37.70	3	37.65	37.40	-1	2,132	-0.05%
2023/05/26	2	37.40	11	37.60	37.55	-9	2,113	-0.43%
2023/05/25	5	39.42	13	39.25	38.85	-8	2,011	-0.40%
2023/05/24	5	39.27	5	39.51	39.55	0	1,899	0.00%
2023/05/23	2	37.75	0	0.00	37.85	2	1,676	0.12%
2023/05/22	3	37.30	0	0.00	37.60	3	1,632	0.18%
2023/05/19	2	36.60	0	0.00	36.60	2	1,581	0.13%
2023/05/11	0	36.00	0	0.00	35.80	0	1,638	0.00%
2023/05/09	0.1	36.20	0	0.00	36.00	0.1	1,719	0.00%
2023/05/05	2	36.93	0	0.00	37.10	2	1,907	0.10%
2023/05/03	0	0.00	2	36.70	36.50	-2	2,083	-0.10%
2023/04/26	1	35.05	0	0.00	35.70	1	2,092	0.05%
2023/04/24	0	0.00	0	35.80	35.75	0	2,071	0.00%
2023/04/19	0	0.00	1	37.15	37.10	-1	2,043	-0.05%
2023/04/17	0	0.00	1	37.65	37.95	-1	1,985	-0.05%
2023/04/12	0	0.00	1	37.80	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	1	37.50	37.50	-1	1,903	-0.05%
2023/03/30	0	0.00	1	36.40	36.30	-1	1,809	-0.06%
2023/03/29	0	36.43	0	0.00	36.35	0	1,817	0.00%
2023/03/28	1	36.60	1	36.45	36.40	0	1,827	0.00%
2023/03/24	6	37.29	0	0.00	37.05	6	1,822	0.33%
2023/03/22	0	36.50	2	36.33	36.35	-2	1,784	-0.11%
2023/03/21	15	37.00	0	0.00	36.75	15	1,759	0.85%
2023/03/20	1	36.55	0	0.00	36.55	1	1,723	0.06%
2023/03/17	0	35.87	1	35.90	35.30	-1	1,717	-0.06%
2023/03/16	1	36.55	0	0.00	35.95	1	1,702	0.06%
2023/03/14	1	38.30	0	0.00	36.10	1	1,768	0.06%
2023/03/10	0	0.00	7	36.75	36.60	-7	1,753	-0.40%
2023/03/03	4	36.93	0	0.00	36.65	4	1,787	0.22%
2023/03/02	1	36.30	0	0.00	36.40	1	1,807	0.06%
2023/03/01	0	0.00	3	36.30	36.70	-3	1,910	-0.16%
2023/02/20	4	37.75	0	37.45	37.75	4	2,196	0.18%
2023/02/17	2	37.25	0	0.00	37.20	2	2,314	0.09%
2023/02/15	0	0.00	5	36.70	36.60	-5	2,368	-0.21%
2023/02/14	1	37.40	1	37.10	37.10	0	2,351	0.00%
2023/02/13	0	0.00	5	36.94	36.90	-5	2,358	-0.21%
2023/02/10	1	37.10	0	0.00	37.00	1	2,397	0.04%
2023/02/07	0	37.75	0	0.00	37.60	0	2,297	0.00%
2023/02/06	2	38.30	2	38.45	38.35	0	2,263	0.00%
2023/02/03	0	0.00	3	37.45	38.95	-3	2,222	-0.14%
2023/02/02	10	37.64	9	37.62	37.60	1	2,048	0.05%
2023/01/31	0	0.00	1	34.25	34.65	-1	1,806	-0.06%
2023/01/12	0	0.00	1	33.80	33.65	-1	1,767	-0.06%
2023/01/11	0	33.40	0	0.00	33.25	0	1,762	0.00%
2023/01/09	0	33.30	0	0.00	33.45	0	1,767	0.00%
2023/01/06	2	33.13	0	0.00	33.10	2	1,765	0.11%
2022/12/26	0	32.50	0	0.00	32.20	0	1,813	0.00%
2022/12/23	0	32.45	0	0.00	32.45	0	1,833	0.00%
2022/12/22	0	0.00	1	32.60	32.95	-1	1,857	-0.05%
2022/12/20	0	32.15	0	0.00	31.90	0	1,993	0.00%
2022/12/07	2	33.70	0	0.00	33.65	2	2,169	0.09%
2022/12/06	7	35.39	5	35.70	34.45	2	2,152	0.09%
2022/12/02	0	0.00	2	34.35	34.30	-2	1,998	-0.10%
2022/11/29	0	33.60	0	0.00	33.50	0	1,954	0.00%
2022/11/25	0	0.00	0.4	34.00	33.25	-0.4	1,943	-0.02%
2022/11/24	0	34.10	0	0.00	33.80	0	1,934	0.00%
2022/11/22	2	32.70	2	32.85	32.90	0	1,809	0.00%
2022/11/16	8	34.73	8	34.51	35.00	0	1,701	0.00%
2022/11/15	1	34.40	0	0.00	34.45	1	1,502	0.07%
2022/11/14	0	0.00	1	31.50	31.35	-1	1,397	-0.07%
2022/11/08	1	29.95	80	30.03	29.95	-79	1,416	-5.58%
2022/11/07	0	0.00	20	29.15	29.15	-20	1,387	-1.44%
2022/11/03	0	0.00	10	29.15	29.10	-10	1,411	-0.71%
2022/11/02	0	0.00	59	28.91	29.05	-59	1,428	-4.13%
2022/10/31	2	27.90	0	0.00	27.70	2	1,443	0.14%
2022/10/19	0	0.00	35	29.75	29.50	-35	1,542	-2.27%
2022/10/18	0	0.00	35	28.96	28.95	-35	1,543	-2.27%
2022/10/13	0.1	28.65	0	0.00	27.70	0.1	1,560	0.00%
2022/10/11	10	29.64	0	0.00	29.60	10	1,551	0.64%
2022/09/29	1	29.50	0	0.00	29.60	1	1,643	0.06%
2022/09/28	20	29.55	5	29.60	29.30	15	1,639	0.92%
2022/09/26	0.1	33.95	0.3	33.05	32.90	-0.3	1,518	-0.02%
2022/09/13	3	37.50	0	0.00	36.80	3	1,425	0.21%
2022/09/01	0	38.55	0	0.00	38.30	0	1,566	0.00%
2022/08/23	0	38.00	0	0.00	37.90	0	1,794	0.00%
2022/08/22	0	38.65	0	0.00	38.30	0	1,819	0.00%
2022/08/16	0	38.90	0	0.00	38.70	0	1,778	0.00%
2022/08/05	0	35.85	0	0.00	35.95	0	1,727	0.00%
2022/08/03	1	35.75	0	0.00	35.40	1	1,834	0.06%
2022/08/02	0	36.90	0	0.00	36.75	0	1,840	0.00%
2022/07/29	1	37.50	0	0.00	37.10	1	1,873	0.05%
2022/07/28	0	37.60	0	0.00	37.40	0	1,935	0.00%
2022/07/26	0	39.15	0	0.00	39.00	0	1,979	0.00%
2022/07/25	0	39.40	0	0.00	39.35	0	1,985	0.00%
2022/07/14	5	37.95	0	0.00	37.95	5	2,257	0.22%
2022/07/12	0	36.60	0	0.00	35.35	0	2,249	0.00%
2022/07/01	0.1	39.70	0	0.00	38.50	0.1	2,441	0.00%
2022/06/30	0	40.90	3	40.92	40.90	-3	2,436	-0.12%
2022/06/23	0	40.60	0	0.00	40.35	0	2,724	0.00%
2022/06/22	0	0.00	1	40.70	40.70	-1	2,749	-0.04%
2022/06/20	1	41.25	0	0.00	40.55	1	2,785	0.04%
2022/06/17	2	42.40	10	42.35	42.65	-8	2,810	-0.28%
2022/06/16	1	44.50	0	0.00	43.70	1	2,789	0.04%
2022/06/15	1	45.20	0	0.00	44.70	1	2,775	0.04%
2022/06/14	0	44.35	2.1	44.02	44.70	-2.1	2,789	-0.07%
2022/06/13	1.1	45.55	0	0.00	45.10	1.1	2,780	0.04%
2022/06/07	0	0.00	1	45.60	45.60	-1	2,885	-0.03%
2022/06/02	6.1	45.90	0	0.00	45.95	6.1	3,037	0.20%
2022/05/30	0	0.00	0	48.05	47.85	0	3,161	0.00%
2022/05/27	0.1	47.70	0	0.00	47.70	0.1	3,209	0.00%
2022/05/25	10	47.20	0	0.00	47.00	10	3,471	0.29%
2022/05/24	0.1	47.00	0	0.00	46.70	0.1	4,378	0.00%
2022/05/13	0.1	45.70	0	0.00	45.55	0.1	5,443	0.00%
2022/05/12	5	46.05	0	0.00	45.00	5	5,589	0.09%
2022/05/11	11	47.20	0	0.00	47.35	11	5,564	0.20%
2022/05/06	0	49.65	0	0.00	49.60	0	5,743	0.00%
2022/05/05	0	0.00	1	50.40	50.50	-1	5,803	-0.02%
2022/04/29	0	0.00	1	49.15	49.00	-1	5,825	-0.02%
2022/04/27	10	48.05	2	48.03	48.40	8	5,824	0.14%
2022/04/25	21	49.35	0	0.00	49.30	21	5,812	0.36%
2022/04/22	0	0.00	1	51.30	51.00	-1	5,753	-0.02%
2022/04/21	1	50.70	10	51.00	50.20	-9	5,684	-0.16%
2022/04/20	1	50.00	0	0.00	49.90	1	5,655	0.02%
2022/04/18	10	49.85	1	50.00	49.70	9	5,681	0.16%
2022/04/14	1	50.10	1	51.60	51.60	0	5,704	0.00%
2022/04/12	0	49.70	6	49.60	49.50	-6	5,785	-0.10%
2022/04/11	0	0.00	0.1	51.00	50.50	-0.1	5,866	0.00%
2022/04/08	0	0.00	1.3	50.08	49.95	-1.3	5,853	-0.02%
2022/04/07	0.1	50.20	2	49.45	49.45	-1.9	6,111	-0.03%
2022/04/06	0	0.00	0.2	51.50	51.70	-0.2	6,120	0.00%
2022/04/01	0	0.00	0	51.00	51.50	0	6,117	0.00%
2022/03/31	0	0.00	1	51.80	51.10	-1	6,173	-0.02%
2022/03/30	0	0.00	14	52.73	51.50	-14	6,164	-0.23%
2022/03/29	0	0.00	2	50.95	51.60	-2	6,011	-0.03%
2022/03/25	1	50.70	1	50.50	50.50	0	6,080	0.00%
2022/03/24	0	0.00	10	50.22	50.20	-10	6,071	-0.16%
2022/03/23	1	50.70	3	51.03	50.60	-2	6,072	-0.03%
2022/03/22	12	50.58	0	0.00	50.40	12	6,054	0.20%
2022/03/18	0	0.00	1	49.10	48.95	-1	6,044	-0.02%
2022/03/16	0.1	48.88	0	0.00	48.40	0.1	6,235	0.00%
2022/03/15	2	48.53	0	0.00	48.20	2	6,273	0.03%
2022/03/14	0.1	49.85	0	0.00	49.65	0.1	6,264	0.00%
2022/03/11	0	50.20	0	0.00	50.10	0	6,312	0.00%
2022/03/10	0	50.70	3	50.50	50.80	-3	6,351	-0.05%
2022/03/09	0	48.89	2	48.80	49.25	-2	6,374	-0.03%
2022/03/08	7.1	48.26	2	48.15	47.65	5.1	6,453	0.08%
2022/03/07	8.1	50.34	10	50.10	49.80	-1.9	6,689	-0.03%
2022/03/04	0	0.00	1	52.10	51.30	-1	6,628	-0.02%
2022/03/03	0.1	51.30	0.6	51.20	51.00	-0.5	6,647	-0.01%
2022/03/02	2	51.45	0.1	51.30	51.10	1.9	6,808	0.03%
2022/03/01	0	51.40	0	0.00	51.20	0	6,827	0.00%
2022/02/25	7.8	51.91	11	51.98	51.80	-3.2	6,866	-0.05%
2022/02/24	41	53.47	71	54.39	50.90	-30	6,926	-0.43%
2022/02/23	22	53.68	13	53.42	52.90	9	6,216	0.14%
2022/02/22	44.2	52.18	44	53.28	53.40	0.2	6,018	0.00%
2022/02/21	21	52.59	49	52.58	53.00	-28	6,049	-0.46%
2022/02/18	5	51.46	14	50.96	50.70	-9	5,974	-0.15%
2022/02/17	2	50.60	3	50.70	50.60	-1	6,209	-0.02%
2022/02/16	12	50.80	0	0.00	50.90	12	6,871	0.17%
2022/02/15	1	50.90	0	0.00	51.20	1	7,101	0.01%
2022/02/14	15	51.90	15	52.58	50.90	0	7,280	0.00%
2022/02/11	0	0.00	1	51.70	51.90	-1	7,317	-0.01%
2022/02/10	0	0.00	6	51.62	51.70	-6	7,522	-0.08%
2022/02/09	2	51.20	20	51.26	51.80	-18	8,019	-0.22%
2022/02/08	2	50.70	1	50.60	50.30	1	8,222	0.01%
2022/02/07	1	48.75	9	49.13	49.70	-8	8,282	-0.10%
2022/01/26	0	46.85	0	0.00	46.90	0	8,426	0.00%
2022/01/25	1	47.00	5	47.30	46.85	-4	9,026	-0.04%
2022/01/24	7	47.09	0	0.00	46.95	7	9,842	0.07%
2022/01/21	5.1	49.10	0	0.00	48.80	5.1	9,837	0.05%
2022/01/19	1.4	49.66	4	49.75	49.55	-2.6	9,938	-0.03%
2022/01/18	5	50.60	2	49.90	49.90	3	10,025	0.03%
2022/01/14	0.1	49.00	2	49.10	49.10	-1.9	10,226	-0.02%
2022/01/13	0	0.00	15	49.45	49.45	-15	10,366	-0.14%
2022/01/12	1	49.35	0	0.00	49.50	1	10,580	0.01%
2022/01/11	8	50.12	5	49.85	49.40	3	10,661	0.03%
2022/01/07	0	49.35	2	49.18	49.20	-2	10,856	-0.02%
2022/01/06	0	50.25	1	50.10	50.30	-1	10,853	-0.01%
2022/01/05	16.3	51.54	14	50.64	50.90	2.3	10,922	0.02%
2022/01/04	2	50.95	9	51.41	51.40	-7	11,045	-0.06%
2022/01/03	1	50.40	0	0.00	50.20	1	11,158	0.01%
2021/12/30	22.1	51.56	57.1	51.31	51.10	-35	11,530	-0.30%
2021/12/29	5	50.24	25	49.77	50.20	-20	11,667	-0.17%
2021/12/28	6	49.75	1	49.40	49.40	5	11,758	0.04%
2021/12/27	12	49.83	26	50.19	49.90	-14	12,157	-0.12%
2021/12/24	14	50.08	0	0.00	49.40	14	12,265	0.11%
2021/12/23	2	49.90	1	49.85	49.85	1	12,426	0.01%
2021/12/22	5	49.82	14	49.83	49.55	-9	12,547	-0.07%
2021/12/21	29	50.28	26	50.60	50.20	3	12,615	0.02%
2021/12/20	33	48.95	10	49.07	49.10	23	12,605	0.18%
2021/12/15	0	0.00	1	48.80	48.70	-1	13,218	-0.01%
2021/12/14	2	48.85	0	0.00	48.70	2	13,938	0.01%
2021/12/13	13	48.72	8	49.24	49.60	5	14,296	0.03%
2021/12/10	11	49.18	0	0.00	49.00	11	14,595	0.08%
2021/12/09	9	50.92	12	50.40	50.30	-3	14,855	-0.02%
2021/12/08	7	50.06	3	50.00	50.00	4	14,945	0.03%
2021/12/07	2	50.10	1	50.10	50.00	1	14,954	0.01%
2021/12/06	0	0.00	1.8	50.40	50.60	-1.8	14,946	-0.01%
2021/12/03	12	50.17	12	50.00	50.00	0	14,982	0.00%
2021/12/02	4	50.34	3	50.93	49.75	1	15,039	0.01%
2021/12/01	12	50.76	4	51.30	50.80	8	15,171	0.05%
2021/11/30	7	49.11	4	49.05	49.05	3	14,883	0.02%
2021/11/29	3	48.40	2	48.05	48.50	1	14,972	0.01%
2021/11/26	3	48.93	7	49.46	49.10	-4	14,967	-0.03%
2021/11/25	7	50.79	7	50.70	50.60	0	14,927	0.00%
2021/11/24	16	50.72	0	0.00	50.80	16	14,935	0.11%
2021/11/23	14	52.00	13	51.54	51.40	1	15,077	0.01%
2021/11/22	10	54.30	34	54.21	53.80	-24	14,934	-0.16%
2021/11/18	8	54.07	6	53.32	52.90	2	14,815	0.01%
2021/11/17	4	56.08	7	56.03	56.20	-3	14,505	-0.02%
2021/11/16	17	55.99	6	55.97	55.70	11	14,332	0.08%
2021/11/15	23	57.27	29	56.76	56.70	-6	14,092	-0.04%
2021/11/12	0.3	53.50	13	53.75	54.10	-12.7	13,465	-0.09%
2021/11/11	1	53.10	8	52.96	53.00	-7	13,244	-0.05%
2021/11/10	8	51.14	6	51.47	52.30	2	13,098	0.02%
2021/11/09	49	50.49	12	51.20	51.40	37	12,967	0.29%
2021/11/08	38	51.87	25	51.88	51.00	13	12,736	0.10%
2021/11/05	11	54.15	39	54.35	54.70	-28	12,220	-0.23%
2021/11/04	10	52.94	2	53.40	53.00	8	11,885	0.07%
2021/11/03	4	52.73	16	53.20	52.70	-12	11,861	-0.10%
2021/11/02	65	53.43	33	53.45	52.80	32	11,705	0.27%
2021/11/01	42	53.95	107.1	53.11	55.00	-65.1	11,120	-0.59%	大賣/
2021/10/26	58	50.65	5	50.40	50.40	53	10,279	0.52%
2021/10/25	10	51.09	9	51.00	51.00	1	10,236	0.01%
2021/10/22	5	51.20	5	52.10	52.10	0	10,328	0.00%
2021/10/20	2	52.60	1	52.60	52.50	1	10,387	0.01%
2021/10/18	5	50.30	31	50.97	51.40	-26	10,469	-0.25%
2021/10/15	3	50.40	0	0.00	49.95	3	10,771	0.03%
2021/10/14	13	49.64	13	49.58	49.40	0	11,074	0.00%
2021/10/13	16	49.77	11	49.24	49.20	5	11,804	0.04%
2021/10/12	38	49.73	6	50.17	49.85	32	12,045	0.27%
2021/10/08	11	51.65	11	52.31	51.60	0	12,565	0.00%
2021/10/07	37	52.31	17	52.68	52.70	20	13,491	0.15%
2021/10/06	5	52.00	14.4	51.94	52.20	-9.4	13,794	-0.07%
2021/10/05	47	49.05	49	50.24	51.30	-2	13,520	-0.01%
2021/10/04	16	51.78	13	50.60	49.90	3	13,468	0.02%
2021/10/01	6	50.92	5	50.34	50.00	1	13,222	0.01%
2021/09/30	10	50.13	25	51.04	51.20	-15	13,329	-0.11%
2021/09/29	2	48.80	0	0.00	49.00	2	13,692	0.01%
2021/09/28	2	50.50	0	0.00	50.50	2	14,339	0.01%
2021/09/27	1	51.00	0	0.00	51.10	1	14,280	0.01%
2021/09/24	10	50.44	15	50.87	51.00	-5	14,231	-0.04%
2021/09/23	23	50.92	15	50.57	50.30	8	14,114	0.06%
2021/09/22	5	50.12	5	49.89	49.90	0	13,911	0.00%
2021/09/17	30	52.56	38.1	52.40	51.50	-8.1	13,682	-0.06%
2021/09/16	8	51.45	16	51.25	51.90	-8	13,032	-0.06%
2021/09/15	19	50.37	13	50.70	51.00	6	12,655	0.05%
2021/09/14	10	50.16	20	50.54	51.80	-10	12,311	-0.08%
2021/09/13	3	50.40	5	49.88	49.80	-2	11,977	-0.02%
2021/09/09	10	47.38	6.1	48.52	48.90	3.9	12,059	0.03%
2021/09/08	16	48.33	1	47.25	47.30	15	12,285	0.12%
2021/09/07	0	0.00	11	49.10	49.15	-11	12,480	-0.09%
2021/09/06	4	49.98	1	50.80	49.50	3	12,502	0.02%
2021/09/02	5	50.20	5	48.60	48.60	0	12,248	0.00%
2021/09/01	0	0.00	4	49.50	49.90	-4	12,108	-0.03%
2021/08/31	10	49.14	81	49.03	49.80	-71	12,062	-0.59%
2021/08/30	135	48.68	0	0.00	48.60	135	11,971	1.13%	大買/鉅額交易
2021/08/27	69	48.54	62	48.34	48.45	7	11,968	0.06%
2021/08/26	1	47.65	1	47.55	47.55	0	11,751	0.00%
2021/08/25	3	48.00	0	0.00	47.95	3	11,751	0.03%
2021/08/24	7	47.10	42	47.05	47.05	-35	11,737	-0.30%
2021/08/23	1	46.35	0	0.00	46.50	1	11,790	0.01%
2021/08/20	41	45.73	0	0.00	45.65	41	11,844	0.35%
2021/08/18	1	45.20	1	44.80	45.70	0	11,853	0.00%
2021/08/16	1	44.30	0	0.00	44.80	1	11,933	0.01%
2021/08/11	2	46.10	1	45.90	46.10	1	12,070	0.01%
2021/08/10	1	46.65	6	46.43	46.35	-5	12,156	-0.04%
2021/08/09	3.1	47.10	2	46.25	46.25	1.1	12,326	0.01%
2021/08/06	1	48.60	0	0.00	48.00	1	12,349	0.01%
2021/08/04	3	47.90	0	0.00	47.80	3	12,774	0.02%
2021/08/03	0	0.00	1	47.85	47.85	-1	12,936	-0.01%
2021/08/02	7	47.31	0	0.00	47.90	7	12,989	0.05%
2021/07/30	4	47.28	10	47.65	47.00	-6	13,079	-0.05%
2021/07/29	3	47.30	1	46.80	47.65	2	13,135	0.02%
2021/07/28	13	47.22	4	45.96	47.00	9	13,279	0.07%
2021/07/27	105	50.35	354	48.74	48.60	-249	13,399	-1.86%	大買/大賣/鉅額交易
2021/07/26	24	51.25	0	0.00	51.00	24	13,505	0.18%
2021/07/23	2	50.80	1	51.10	51.20	1	13,593	0.01%
2021/07/22	27	50.16	4	50.95	50.30	23	13,704	0.17%
2021/07/21	330	52.26	53	50.80	50.70	277	13,843	2.00%	大買/鉅額交易
2021/07/20	52	51.90	56	52.40	52.50	-4	14,556	-0.03%
2021/07/19	61	52.47	25.3	52.96	52.40	35.7	14,458	0.25%
2021/07/16	31	50.43	16	50.97	50.50	15	13,970	0.11%
2021/07/15	41.5	52.25	10	52.38	51.80	31.5	13,812	0.23%
2021/07/14	13.5	51.86	17	51.64	52.10	-3.5	13,442	-0.03%
2021/07/13	11	48.23	17	48.09	49.10	-6	12,527	-0.05%
2021/07/12	8	46.15	4	46.11	46.30	4	12,177	0.03%
2021/07/09	7	45.37	2	45.10	45.15	5	12,446	0.04%
2021/07/08	5	45.53	0	0.00	45.50	5	13,047	0.04%
2021/07/07	13	46.08	0	0.00	46.00	13	13,378	0.10%
2021/07/06	1	50.20	1	48.90	47.20	0	14,115	0.00%
2021/07/05	3	50.20	2	50.30	50.30	1	14,311	0.01%
2021/07/02	1	45.50	6	45.91	45.80	-5	15,458	-0.03%
2021/07/01	1	45.45	0	0.00	45.35	1	17,436	0.01%
2021/06/30	0	0.00	23	46.25	46.45	-23	18,379	-0.13%
2021/06/29	15	46.25	1	46.70	45.90	14	18,480	0.08%
2021/06/28	2	45.90	0	0.00	45.95	2	18,515	0.01%
2021/06/25	0	0.00	7	46.26	46.15	-7	18,577	-0.04%
2021/06/24	5	45.55	5	45.35	45.50	0	18,572	0.00%
2021/06/22	0	0.00	5	44.65	44.60	-5	18,669	-0.03%
2021/06/21	2	44.95	0	0.00	44.90	2	18,667	0.01%
2021/06/18	0	0.00	2	47.13	46.50	-2	18,622	-0.01%
2021/06/17	17	47.83	16	47.79	48.10	1	18,526	0.01%
2021/06/16	5	46.93	13	47.30	47.45	-8	18,320	-0.04%
2021/06/15	2	44.90	0	0.00	46.90	2	18,204	0.01%
2021/06/11	0	0.00	10	45.44	45.25	-10	18,107	-0.06%
2021/06/10	10	45.25	0.1	45.30	45.25	9.9	18,112	0.05%
2021/06/08	3	45.03	1	46.20	45.00	2	18,184	0.01%
2021/06/04	4	45.90	2	45.60	45.50	2	18,284	0.01%
2021/06/03	2	47.03	4	46.78	46.80	-2	18,230	-0.01%
2021/06/02	10	48.00	0	0.00	47.30	10	18,235	0.05%
2021/06/01	10	47.53	12	48.08	48.20	-2	18,217	-0.01%
2021/05/31	2	48.10	0.8	47.50	47.65	1.2	18,211	0.01%
2021/05/28	2	46.40	2	46.10	46.00	0	18,116	0.00%
2021/05/27	10	45.08	10	45.30	45.30	0	18,180	0.00%
2021/05/26	18	45.32	0	0.00	45.35	18	18,237	0.10%
2021/05/25	5	45.55	6	45.99	45.45	-1	18,257	-0.01%
2021/05/24	0	0.00	1	44.30	44.15	-1	18,254	-0.01%
2021/05/21	4	43.50	1	44.20	44.10	3	18,342	0.02%
2021/05/20	21	43.72	11	44.17	42.95	10	18,656	0.05%
2021/05/19	4	44.03	3	44.20	44.40	1	18,664	0.01%
2021/05/18	0	0.00	5	41.80	43.20	-5	18,690	-0.03%
2021/05/17	4	41.14	0	0.00	39.30	4	18,737	0.02%
2021/05/14	6	43.48	3	43.73	43.40	3	18,621	0.02%
2021/05/13	0	0.00	1	41.70	44.00	-1	18,559	-0.01%
2021/05/12	10.1	45.16	20	43.90	43.75	-10	18,474	-0.05%
2021/05/11	29.1	49.32	11	49.36	47.90	18.1	18,350	0.10%
2021/05/10	16	50.63	0	0.00	50.90	16	18,357	0.09%
2021/05/07	0	0.00	51	51.80	52.00	-51	18,398	-0.28%
2021/05/06	61	50.52	5	50.58	49.65	56	18,442	0.30%
2021/05/05	4	50.60	2.9	51.47	50.40	1.1	18,373	0.01%
2021/05/04	3	50.90	32	50.97	49.95	-29	18,316	-0.16%
2021/05/03	2	53.58	8	52.51	51.80	-6	18,112	-0.03%
2021/04/29	1	56.20	23.3	57.03	56.20	-22.3	17,895	-0.12%
2021/04/28	9	56.91	8	57.05	57.00	1	17,969	0.01%
2021/04/27	19	57.95	4.1	58.90	57.20	14.9	17,973	0.08%
2021/04/26	100	58.99	122	58.67	57.90	-22	17,932	-0.12%	大賣/
2021/04/23	6	54.37	12	54.28	55.80	-6	17,023	-0.04%
2021/04/22	59	54.82	78	53.73	53.00	-19	17,246	-0.11%
2021/04/21	32	55.71	36	55.58	55.30	-4	17,374	-0.02%
2021/04/20	28	57.39	28	56.75	56.40	0	17,962	0.00%
2021/04/19	25	56.01	14	56.10	56.50	11	17,822	0.06%
2021/04/16	40	57.44	1	57.80	56.80	39	17,894	0.22%
2021/04/15	59	57.07	51	57.57	58.30	8	18,926	0.04%
2021/04/14	103	56.10	120	55.62	56.20	-17	19,774	-0.09%	大買/大賣/
2021/04/13	96	58.68	63	57.59	56.00	33	19,127	0.17%
2021/04/12	105	59.86	102.4	59.69	58.90	2.6	18,691	0.01%	大買/大賣/
2021/04/09	35	57.65	6	57.82	57.30	29	17,768	0.16%
2021/04/08	79	58.53	80	58.67	58.50	-1	17,049	-0.01%
2021/04/07	127	54.17	130.3	54.17	55.70	-3.3	15,209	-0.02%	大買/大賣/
2021/04/06	46	48.10	22.5	48.40	50.70	23.5	13,272	0.18%
2021/04/01	7.3	46.44	10	46.23	46.10	-2.7	12,306	-0.02%
2021/03/30	16	45.95	0	0.00	45.80	16	12,179	0.13%
2021/03/29	2	45.30	6	45.80	45.75	-4	12,107	-0.03%
2021/03/26	6	45.02	1	45.60	45.55	5	12,100	0.04%
2021/03/25	2	44.80	20	44.23	44.20	-18	12,107	-0.15%
2021/03/24	1	45.40	10	45.05	45.05	-9	12,108	-0.07%
2021/03/23	2	45.90	21	45.72	45.65	-19	12,143	-0.16%
2021/03/19	0	0.00	0.4	46.05	45.95	-0.4	12,181	0.00%
2021/03/18	21	46.86	7	47.54	46.80	14	12,178	0.11%
2021/03/17	2	46.23	3	46.42	46.30	-1	12,148	-0.01%
2021/03/16	4	45.74	1	45.70	45.75	3	12,224	0.02%
2021/03/15	0	0.00	10	46.11	46.05	-10	12,296	-0.08%
2021/03/12	3	46.15	0	0.00	45.80	3	12,346	0.02%
2021/03/11	5	46.93	0	0.00	46.30	5	12,673	0.04%
2021/03/10	16	46.88	28	46.88	47.00	-12	12,736	-0.09%
2021/03/09	8	46.05	18	45.70	45.75	-10	12,712	-0.08%
2021/03/08	9	46.30	19	46.62	46.25	-10	12,814	-0.08%
2021/03/05	3	45.17	6	45.67	45.70	-3	13,134	-0.02%
2021/03/04	2	46.43	0	0.00	46.15	2	13,551	0.01%
2021/03/03	2	46.80	1	47.10	47.10	1	13,606	0.01%
2021/03/02	17	48.59	7	47.39	46.85	10	13,607	0.07%
2021/02/26	1	47.25	11	47.88	48.40	-10	13,529	-0.07%
2021/02/25	0	0.00	12	47.46	47.70	-12	13,563	-0.09%
2021/02/24	8	47.88	0	0.00	46.80	8	13,587	0.06%
2021/02/23	20	47.88	7.4	48.05	47.90	12.6	13,656	0.09%
2021/02/22	31	48.10	38.3	48.20	48.60	-7.3	13,745	-0.05%
2021/02/19	30	45.31	6	45.70	45.70	24	14,229	0.17%
2021/02/18	21.6	46.06	33	45.99	46.00	-11.4	14,850	-0.08%
2021/02/17	24	44.63	23.5	44.78	45.30	0.5	14,789	0.00%
2021/02/05	5	42.87	6	43.00	42.90	-1	14,707	-0.01%
2021/02/04	7	42.63	7	42.88	42.50	0	14,995	0.00%
2021/02/03	10	42.65	16	43.02	42.40	-6	15,043	-0.04%
2021/02/02	4	43.23	9	43.44	43.20	-5	15,072	-0.03%
2021/02/01	13	42.57	15	42.92	43.40	-2	15,060	-0.01%
2021/01/29	24	44.45	3	45.57	43.90	21	14,927	0.14%
2021/01/28	25	45.15	16	45.55	45.00	9	14,845	0.06%
2021/01/27	7	47.59	2	47.40	46.85	5	14,729	0.03%
2021/01/26	2	48.35	6	47.48	47.15	-4	14,693	-0.03%
2021/01/25	3	47.68	18	48.16	48.35	-15	14,641	-0.10%
2021/01/22	13	47.84	10	48.43	48.75	3	14,545	0.02%
2021/01/21	46	48.61	64	48.62	47.80	-18	14,489	-0.12%
2021/01/20	9	47.97	49	48.33	47.75	-40	14,271	-0.28%
2021/01/19	32	50.00	24	49.76	50.00	8	14,077	0.06%
2021/01/18	24	48.90	10	49.20	49.55	14	13,862	0.10%
2021/01/15	17.1	50.69	4	50.45	49.15	13.1	13,762	0.09%
2021/01/14	50	50.27	13.4	50.18	50.10	36.6	13,352	0.27%
2021/01/13	48	49.92	60	49.90	50.40	-12	13,297	-0.09%
2021/01/12	13	46.62	13	46.66	46.25	0	12,807	0.00%
2021/01/11	17	48.64	16	48.63	48.65	1	12,709	0.01%
2021/01/08	33	50.52	177	48.91	48.10	-144	12,518	-1.15%	大賣/鉅額交易
2021/01/07	184	48.46	73	47.20	48.75	111	11,205	0.99%	大買/鉅額交易
2021/01/06	30	44.87	15	44.63	44.35	15	10,130	0.15%
2021/01/05	1	44.55	4.6	44.65	44.90	-3.6	10,164	-0.04%
2021/01/04	20	44.38	1	45.05	45.20	19	10,236	0.19%
2020/12/31	5	43.63	0	0.00	43.50	5	10,418	0.05%
2020/12/30	4	43.53	0	0.00	43.50	4	10,447	0.04%
2020/12/29	0	0.00	5	44.56	44.35	-5	10,435	-0.05%
2020/12/28	2	44.75	0	0.00	44.50	2	10,393	0.02%
2020/12/21	3	44.93	2	45.00	44.90	1	10,840	0.01%
2020/12/18	5	44.50	4	44.50	44.45	1	10,865	0.01%
2020/12/17	2	43.60	1.4	43.54	43.40	0.7	10,947	0.01%
2020/12/15	0	0.00	6	43.75	43.55	-6	11,443	-0.05%
2020/12/14	17	45.09	0	0.00	44.90	17	11,588	0.15%
2020/12/11	11	45.06	4	44.88	45.60	7	12,774	0.05%
2020/12/10	9	45.78	4	46.08	45.80	5	12,929	0.04%
2020/12/09	3.4	46.97	1	47.45	46.90	2.4	13,201	0.02%
2020/12/08	1	47.15	1	46.90	46.80	0	13,662	0.00%
2020/12/07	28	47.86	19	47.21	47.50	9	14,401	0.06%
2020/12/04	7	47.53	0	0.00	47.60	7	14,226	0.05%
2020/12/03	3	46.70	28	46.68	46.60	-25	14,821	-0.17%
2020/12/02	4	47.23	1	47.10	47.00	3	14,954	0.02%
2020/12/01	2	47.85	3	48.38	47.90	-1	14,996	-0.01%
2020/11/30	5	48.12	36	47.47	47.50	-31	14,698	-0.21%
2020/11/27	9	46.54	8	46.33	46.60	1	14,331	0.01%
2020/11/26	18	45.67	6	46.01	45.95	12	14,300	0.08%
2020/11/25	2	45.28	0	0.00	45.35	2	14,366	0.01%
2020/11/24	3	45.47	1	46.10	45.05	2	14,527	0.01%
2020/11/23	5	46.00	0	0.00	46.00	5	15,203	0.03%
2020/11/20	11	46.49	0	0.00	45.90	11	15,209	0.07%
2020/11/19	19	47.15	16	46.92	46.80	3	15,140	0.02%
2020/11/18	16	47.86	54	47.33	46.55	-38	15,155	-0.25%
2020/11/17	34	47.00	31	47.00	47.25	3	14,488	0.02%
2020/11/16	5	45.41	3	44.90	44.90	2	14,093	0.01%
2020/11/13	13	45.08	3	45.15	45.15	10	14,087	0.07%
2020/11/12	17	46.16	14	46.20	45.65	3	14,095	0.02%
2020/11/11	5	44.74	5	45.14	45.20	0	13,869	0.00%
2020/11/10	3	45.17	11	45.10	44.20	-8	13,909	-0.06%
2020/11/09	0	0.00	1	44.90	44.70	-1	13,870	-0.01%
2020/11/06	1	43.85	0	0.00	43.70	1	13,774	0.01%
2020/11/05	1	43.55	0	0.00	43.60	1	13,815	0.01%
2020/11/04	6	43.29	6	43.50	44.00	0	13,900	0.00%
2020/11/02	0	0.00	2	42.10	42.35	-2	14,218	-0.01%
2020/10/27	1	44.65	3	44.60	44.40	-2	14,978	-0.01%
2020/10/26	1	45.95	5	45.72	45.10	-4	15,208	-0.03%
2020/10/23	8	45.90	3	45.70	45.60	5	15,461	0.03%
2020/10/22	1	45.05	16	45.04	45.20	-15	15,881	-0.09%
2020/10/21	15	46.09	11	45.44	45.25	4	16,590	0.02%
2020/10/20	13	45.55	11	45.67	45.00	2	16,924	0.01%
2020/10/19	2	44.40	3	44.97	45.00	-1	17,990	-0.01%
2020/10/15	17	45.18	16	44.87	44.60	1	18,748	0.01%
2020/10/14	18	44.96	4	44.98	45.20	14	19,042	0.07%
2020/10/13	2	43.90	30	43.70	44.10	-28	19,334	-0.14%
2020/10/12	8	45.09	12	44.95	44.20	-4	19,647	-0.02%
2020/10/08	11	44.84	14	44.55	44.40	-3	20,085	-0.01%
2020/10/07	5	43.25	0	0.00	43.30	5	20,792	0.02%
2020/10/06	14	42.95	14	42.94	43.05	0	21,645	0.00%
2020/09/29	30	42.40	0	0.00	41.90	30	23,236	0.13%
2020/09/28	6	41.64	6	41.93	42.15	0	24,542	0.00%
2020/09/25	0	0.00	5	42.10	41.10	-5	25,757	-0.02%
2020/09/24	4	41.98	2	42.40	41.50	2	26,543	0.01%
2020/09/23	6	43.90	0	0.00	43.60	6	27,294	0.02%
2020/09/22	5	43.90	3	44.00	44.05	2	28,013	0.01%
2020/09/21	12	45.70	1	46.25	45.05	11	28,112	0.04%
2020/09/18	4	45.64	5.4	45.95	45.60	-1.4	28,313	0.00%
2020/09/17	4	44.80	3	44.63	44.85	1	28,397	0.00%
2020/09/16	16	47.05	21	47.06	44.80	-5	28,682	-0.02%
2020/09/15	3	45.37	20	45.03	45.60	-17	27,687	-0.06%
2020/09/14	2	45.10	6	44.98	45.35	-4	27,735	-0.01%
2020/09/11	5	44.25	7	44.81	43.55	-2	27,740	-0.01%
2020/09/10	21	45.04	18	44.97	45.20	3	27,334	0.01%
2020/09/09	11	42.61	21	42.73	43.10	-10	26,727	-0.04%
2020/09/08	18	43.52	35	43.46	42.00	-17	26,769	-0.06%
2020/09/07	5	41.95	0	0.00	41.10	5	26,467	0.02%
2020/09/03	0	0.00	1	40.50	40.00	-1	26,980	0.00%
2020/09/02	2	41.13	0	0.00	40.70	2	27,512	0.01%
2020/08/31	0	0.00	31	41.33	40.90	-31	28,092	-0.11%
2020/08/28	11	42.43	9	41.47	41.95	2	28,500	0.01%
2020/08/27	34	42.51	36	43.04	43.00	-2	28,745	-0.01%
2020/08/26	21	40.98	23	40.13	40.55	-2	28,009	-0.01%
2020/08/25	4	41.28	3	40.37	40.55	1	27,928	0.00%
2020/08/24	15	40.14	15	39.94	40.95	0	27,802	0.00%
2020/08/21	17	37.74	20	37.93	38.60	-3	27,556	-0.01%
2020/08/20	4	37.44	37	36.29	36.00	-33	27,360	-0.12%
2020/08/19	3	40.35	0	0.00	39.80	3	27,072	0.01%
2020/08/18	3	40.78	0	0.00	40.65	3	26,969	0.01%
2020/08/17	11	41.59	0	0.00	41.60	11	26,855	0.04%
2020/08/14	0	0.00	15	39.80	40.00	-15	26,705	-0.06%
2020/08/13	2	41.40	2	40.90	40.80	0	26,553	0.00%
2020/08/12	0	0.00	2	41.85	41.70	-2	26,458	-0.01%
2020/08/11	2	43.13	6	43.48	42.35	-4	26,375	-0.02%
2020/08/10	4	44.63	1	44.15	43.80	3	26,238	0.01%
2020/08/07	20	44.08	3	43.95	44.10	17	26,110	0.07%
2020/08/06	10	44.48	20	44.20	43.30	-10	25,941	-0.04%
2020/08/05	11	44.82	14	44.90	44.90	-3	25,721	-0.01%
2020/08/04	2	46.10	1	46.15	45.50	1	25,608	0.00%
2020/08/03	6	44.98	14	45.39	45.00	-8	25,360	-0.03%
2020/07/31	3	42.85	0	0.00	43.50	3	24,925	0.01%
2020/07/30	33.3	42.91	16	43.25	42.85	17.3	24,777	0.07%
2020/07/29	11	43.05	10	42.53	42.05	1	24,471	0.00%
2020/07/28	13	42.81	12	42.73	42.45	1	24,103	0.00%
2020/07/27	24	42.65	13	43.37	41.30	11	23,559	0.05%
2020/07/24	30	46.35	27	45.88	45.25	3	22,739	0.01%
2020/07/23	28	48.28	21	47.19	46.40	7	22,027	0.03%
2020/07/22	41	48.53	36	48.98	48.90	5	20,659	0.02%
2020/07/21	21	47.76	4	47.56	46.50	17	20,015	0.08%
2020/07/20	4	46.21	4	46.55	46.00	0	19,641	0.00%
2020/07/17	20	48.25	18	48.07	47.95	2	19,257	0.01%
2020/07/16	15	49.01	18	49.47	49.90	-3	18,808	-0.02%
2020/07/15	39	50.23	15	48.33	48.00	24	18,398	0.13%
2020/07/14	70	50.73	38	50.21	49.55	32	17,841	0.18%
2020/07/13	41	49.06	39	50.73	51.70	2	16,851	0.01%
2020/07/10	27.2	47.20	196	47.77	47.00	-168.8	15,959	-1.06%	大賣/鉅額交易
2020/07/09	40.5	49.48	23	49.27	48.00	17.5	15,411	0.11%
2020/07/08	59	50.82	59	49.96	50.40	0	14,907	0.00%
2020/07/07	114	50.78	193	51.43	49.55	-79	14,327	-0.55%	大買/大賣/
2020/07/06	121	50.26	30	50.94	51.20	91	12,979	0.70%	大買/
2020/07/03	171	45.08	79	44.91	46.60	92	11,693	0.79%	大買/
2020/07/02	52.1	42.30	45	41.96	42.40	7.1	10,655	0.07%
2020/07/01	17	40.24	18	40.27	39.90	-1	9,688	-0.01%
2020/06/30	4	37.61	2	37.40	37.50	2	8,861	0.02%
2020/06/29	2	37.58	4	37.90	36.45	-2	8,584	-0.02%
2020/06/24	18	40.85	31	39.99	39.10	-13	8,190	-0.16%
2020/06/23	3	40.58	7	40.63	40.00	-4	7,657	-0.05%
2020/06/22	6	40.73	17	40.70	41.35	-11	7,114	-0.15%
2020/06/19	3	40.98	5	40.45	40.30	-2	6,872	-0.03%
2020/06/18	10	38.81	12	39.65	40.45	-2	6,544	-0.03%
2020/06/17	0	0.00	12	36.24	37.00	-12	6,123	-0.20%
2020/06/16	6	36.93	13	37.41	36.35	-7	5,960	-0.12%
2020/06/15	2	36.58	9	36.28	35.80	-7	5,797	-0.12%
2020/06/12	17	35.99	15	32.56	36.50	2	5,526	0.04%
2020/06/11	31	33.07	29	34.54	33.45	2	5,069	0.04%
2020/06/10	5	36.44	20	36.97	36.15	-15	4,599	-0.33%
2020/06/09	57	36.60	9.4	35.44	37.00	47.6	4,236	1.12%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	10	30.18	3	30.30	30.60	7	3,512	0.20%
2020/06/04	6	26.38	32	26.71	27.85	-26	2,890	-0.90%
2020/06/03	4	25.64	0	0.00	25.35	4	2,383	0.17%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/21	0	0.00	8	19.85	19.70	-8	1,909	-0.42%
2020/05/18	2	20.00	0	0.00	20.05	2	1,920	0.10%
2020/05/13	5	19.60	0	0.00	20.00	5	1,980	0.25%
2020/05/12	3	20.00	0	0.00	19.90	3	1,995	0.15%
2020/04/09	10	17.42	10	17.15	17.25	0	2,005	0.00%
2020/04/07	10	16.10	10	16.05	16.10	0	1,993	0.00%
2020/03/16	0	0.00	0.8	17.50	17.50	-0.8	1,742	-0.04%
2020/03/03	0	0.00	2	21.75	21.70	-2	1,461	-0.14%
2020/02/21	6	22.30	5	22.30	22.30	1	1,345	0.07%
2020/02/19	2	22.35	0	0.00	22.25	2	1,323	0.15%
2020/01/08	5	23.14	5	22.76	22.60	0	1,169	0.00%
2020/01/03	1	22.50	4	22.80	22.60	-3	948	-0.32%
2019/12/20	0	0.00	52	21.85	21.95	-52	1,074	-4.84%
2019/12/19	53	22.18	1	21.95	21.95	52	1,192	4.36%
2019/11/18	0	0.00	3	21.45	21.50	-3	1,659	-0.18%
2019/10/30	0	0.00	5	22.70	22.70	-5	2,219	-0.23%
2019/10/03	3	23.50	3	23.85	23.30	0	2,788	0.00%
2019/09/27	0	0.00	3	23.78	23.55	-3	2,716	-0.11%
2019/09/26	0	0.00	3	23.90	23.90	-3	2,733	-0.11%
2019/09/24	3	24.35	0	0.00	23.55	3	2,727	0.11%
2019/09/23	3	23.55	9	23.68	23.80	-6	2,627	-0.23%
2019/09/20	2	22.75	0	0.00	22.85	2	2,514	0.08%
2019/09/19	0	0.00	2	22.45	22.40	-2	2,494	-0.08%
2019/09/12	0	0.00	2	22.55	22.55	-2	2,621	-0.08%
2019/09/09	1	22.65	1	22.45	22.40	0	2,713	0.00%
2019/09/06	0	0.00	1	22.20	22.10	-1	2,706	-0.04%
2019/09/04	3	22.37	3	22.40	22.35	0	2,891	0.00%
2019/09/03	10	22.40	0	0.00	22.25	10	2,909	0.34%
2019/08/22	0	0.00	1	22.20	22.00	-1	3,357	-0.03%
2019/08/19	2	21.95	0	0.00	21.95	2	3,439	0.06%
2019/08/14	1	22.60	0	0.00	22.85	1	3,547	0.03%
2019/08/13	1	22.75	0	0.00	22.70	1	3,515	0.03%
2019/08/02	3	23.43	2	22.90	22.55	1	3,345	0.03%
2019/08/01	1	23.20	3	23.25	23.05	-2	3,261	-0.06%
2019/07/30	0	0.00	1	22.55	22.60	-1	3,202	-0.03%
2019/07/29	2	22.63	1	22.60	22.60	1	3,307	0.03%
2019/07/23	3	22.65	0	0.00	22.70	3	3,285	0.09%
2019/07/18	0	0.00	1	22.30	21.90	-1	3,066	-0.03%
2019/07/12	0	0.00	1	21.40	21.15	-1	2,971	-0.03%
2019/07/11	0	0.00	2	21.35	21.25	-2	2,997	-0.07%
2019/07/10	2	20.85	2	20.80	20.80	0	2,961	0.00%
2019/07/09	1	20.70	0	0.00	20.90	1	2,956	0.03%
2019/07/08	0	0.00	1	20.85	20.85	-1	2,949	-0.03%
2019/07/03	2	21.40	2	21.30	21.20	0	2,955	0.00%
2019/07/02	0	0.00	4	20.65	20.65	-4	2,908	-0.14%
2019/07/01	2	20.80	4	20.61	21.00	-2	2,898	-0.07%
2019/06/28	1	21.25	0	0.00	21.05	1	2,851	0.04%
2019/06/27	4	21.51	19	21.42	21.30	-15	2,835	-0.53%
2019/06/26	2	21.15	0	0.00	21.30	2	2,819	0.07%
2019/06/25	10	21.45	9	21.52	21.45	1	2,804	0.04%
2019/06/20	15	21.13	15	21.07	21.10	0	2,652	0.00%
2019/06/19	6	21.15	2	21.05	21.05	4	2,643	0.15%
2019/06/18	2	21.30	3	21.10	21.10	-1	2,612	-0.04%
2019/06/17	2	21.90	1	21.70	21.75	1	2,570	0.04%
2019/06/13	7	21.94	7	22.14	21.80	0	2,606	0.00%
2019/06/11	1	21.35	0	0.00	21.00	1	2,422	0.04%
2019/06/10	0	0.00	13	21.69	21.60	-13	2,379	-0.55%
2019/06/06	4	21.48	3	21.20	21.35	1	2,336	0.04%
2019/06/05	14	21.39	14	21.33	21.20	0	2,293	0.00%
2019/06/04	18	21.45	8	21.38	21.45	10	2,234	0.45%
2019/06/03	6	20.83	4	21.16	21.20	2	2,113	0.09%
2019/05/31	1	20.35	0	0.00	20.40	1	1,998	0.05%
2019/05/30	0	0.00	2	20.58	20.25	-2	1,985	-0.10%
2019/05/29	1	20.00	0	0.00	20.15	1	1,892	0.05%
2019/05/27	0.2	19.70	0	0.00	19.85	0.2	1,886	0.01%
2019/05/24	0.6	19.45	0	0.00	19.60	0.6	1,855	0.03%
2019/05/23	1	20.25	1	19.80	20.00	0	1,847	0.00%
2019/05/09	0	0.00	1	20.30	20.20	-1	1,561	-0.06%
2019/05/07	1	20.35	12	20.35	20.25	-11	1,473	-0.75%
2019/05/06	12	20.05	22	19.47	19.90	-10	1,359	-0.74%
2019/05/03	0	0.00	5	18.87	19.00	-5	1,204	-0.42%
2019/05/02	3	18.70	0	0.00	18.55	3	1,152	0.26%
2019/04/24	0	0.00	1	18.70	18.65	-1	1,116	-0.09%
2019/03/22	2	19.00	2	18.85	18.80	0	1,078	0.00%
2019/03/19	2	19.25	2	19.15	19.40	0	1,057	0.00%
2019/03/11	20	18.50	0	0.00	18.60	20	1,011	1.98%
2019/03/07	0	0.00	2	18.70	18.60	-2	1,016	-0.20%
2019/02/27	2	19.25	0	0.00	18.80	2	1,000	0.20%
2019/02/26	2	18.65	0	0.00	18.65	2	966	0.21%
2019/02/25	0	0.00	3	18.65	18.55	-3	956	-0.31%
2019/02/20	1	19.50	0	0.00	19.80	1	892	0.11%
2019/02/18	2	19.25	0	0.00	19.30	2	854	0.23%
2019/01/15	0	0.00	3	19.70	19.55	-3	1,039	-0.29%
2019/01/09	2	18.40	1	18.35	18.30	1	988	0.10%
2019/01/04	0	0.00	2	17.90	17.90	-2	1,038	-0.19%
2019/01/03	2	18.40	0	0.00	18.10	2	1,119	0.18%
2018/12/26	0	0.00	1	18.10	18.10	-1	1,191	-0.08%
2018/12/14	1	19.70	0	0.00	19.90	1	1,380	0.07%
2018/12/13	2	19.85	0	0.00	19.85	2	1,384	0.14%
2018/12/11	13	20.01	10	19.59	19.55	3	1,395	0.22%
2018/12/10	21	19.97	21	20.08	20.10	0	1,395	0.00%
2018/12/07	1	19.70	0	0.00	19.80	1	1,377	0.07%
2018/12/06	8	19.77	13	19.69	19.55	-5	1,384	-0.36%
2018/12/04	0	0.00	1	19.70	19.70	-1	1,429	-0.07%
2018/11/30	1	19.60	0	0.00	19.50	1	1,520	0.07%
2018/11/29	5	19.55	0	0.00	19.45	5	1,778	0.28%
2018/11/14	0	0.00	1	18.85	18.90	-1	1,885	-0.05%
2018/11/12	1	18.70	0	0.00	18.50	1	1,891	0.05%
2018/11/06	0	0.00	5	18.35	18.30	-5	1,917	-0.26%
2018/11/01	0	0.00	0.3	17.60	17.65	-0.3	1,907	-0.02%
2018/10/12	0	0.00	1	19.50	20.00	-1	1,932	-0.05%
2018/10/11	0	0.00	2	20.00	19.05	-2	1,930	-0.10%
2018/10/05	1	21.20	0	0.00	20.90	1	1,859	0.05%
2018/09/26	2	21.25	0	0.00	21.25	2	1,745	0.11%
2018/09/10	0	0.00	1	20.60	20.40	-1	1,876	-0.05%
2018/09/07	0	0.00	1	22.20	21.55	-1	2,132	-0.05%
2018/09/06	0	0.00	1	22.45	22.55	-1	2,131	-0.05%
2018/09/05	14	23.04	10	22.88	22.90	4	2,100	0.19%
2018/09/04	0	0.00	1	22.00	22.10	-1	1,916	-0.05%
2018/08/28	0	0.00	1	20.70	20.95	-1	1,963	-0.05%
2018/08/21	1	20.25	0	0.00	20.35	1	2,337	0.04%
2018/08/15	1	20.35	0	0.00	20.55	1	2,474	0.04%
2018/08/10	1	21.50	20	21.45	21.20	-19	2,805	-0.68%
2018/08/02	0	0.00	2	21.65	21.40	-2	3,372	-0.06%
2018/07/30	3	21.38	2	21.20	21.15	1	3,374	0.03%
2018/07/26	0	0.00	0.6	20.70	20.70	-0.6	3,495	-0.02%
2018/07/20	0	0.00	10	20.95	20.75	-10	3,586	-0.28%
2018/07/19	0	0.00	2	21.10	21.20	-2	3,574	-0.06%
2018/07/18	0	0.00	3	21.25	21.00	-3	3,597	-0.08%
2018/07/16	25	21.60	2	21.55	21.55	23	3,631	0.63%
2018/07/13	2	22.00	0	0.00	21.90	2	3,682	0.05%
2018/07/12	60	21.85	0	0.00	21.80	60	3,723	1.61%
2018/07/11	1	22.00	0	0.00	21.80	1	3,750	0.03%
2018/07/09	2	22.30	1	22.00	21.90	1	3,798	0.03%
2018/07/05	10	21.40	0	0.00	21.45	10	3,885	0.26%
2018/07/04	13	21.00	0	0.00	21.20	13	3,886	0.33%
2018/07/03	13	21.22	0	0.00	21.20	13	3,863	0.34%
2018/07/02	1	21.95	0	0.00	21.70	1	3,884	0.03%
2018/06/26	0	0.00	2	21.70	21.55	-2	3,967	-0.05%
2018/06/22	0	0.00	2	22.45	22.35	-2	3,980	-0.05%
2018/06/21	10	22.95	0	0.00	22.80	10	4,012	0.25%
2018/06/20	0	0.00	2	22.60	22.70	-2	4,077	-0.05%
2018/06/19	0	0.00	11	23.53	23.20	-11	4,089	-0.27%
2018/06/15	4	24.71	0	0.00	23.30	4	4,109	0.10%
2018/06/14	1	23.50	0	0.00	23.55	1	3,840	0.03%
2018/06/13	1	23.25	0	0.00	23.10	1	3,829	0.03%
2018/06/11	10	23.10	0	0.00	23.05	10	3,818	0.26%
2018/06/07	0	0.00	1	23.10	22.95	-1	3,887	-0.03%
2018/06/04	0	0.00	1	23.85	23.75	-1	4,243	-0.02%
2018/06/01	1	23.85	0	0.00	23.40	1	4,513	0.02%
2018/05/31	1	23.70	0	0.00	23.00	1	4,763	0.02%
2018/05/28	3	23.35	2	23.23	23.10	1	4,849	0.02%
2018/05/23	1	22.75	0	0.00	22.60	1	4,941	0.02%
2018/05/21	1	23.45	0	0.00	23.10	1	4,860	0.02%
2018/05/18	4	23.68	3	23.77	23.50	1	4,798	0.02%
2018/05/17	1	23.85	6.3	23.68	24.00	-5.3	4,747	-0.11%
2018/05/16	0	0.00	1	22.10	21.85	-1	4,391	-0.02%
2018/05/15	0	0.00	3	23.00	22.55	-3	4,409	-0.07%
2018/05/09	0	0.00	2	22.40	22.20	-2	4,574	-0.04%
2018/05/02	5	21.80	5	22.20	21.85	0	4,773	0.00%
2018/04/27	5	20.25	3	20.20	20.20	2	4,877	0.04%
2018/04/25	0	20.35	0	0.00	20.50	0	5,058	0.00%
2018/04/20	4	21.39	2	21.75	21.30	2	5,303	0.04%
2018/04/19	7	21.42	10	21.75	21.35	-3	5,381	-0.06%
2018/04/18	10	21.62	0	0.00	21.30	10	5,416	0.18%
2018/04/09	0	0.00	2	22.05	22.10	-2	6,857	-0.03%
2018/03/30	0	0.00	1	22.10	22.00	-1	8,196	-0.01%
2018/03/29	0	0.00	0.3	21.70	21.65	-0.3	8,384	0.00%
2018/03/28	3	22.53	0	0.00	22.20	3	8,581	0.03%
2018/03/27	0	0.00	1	22.85	22.85	-1	8,554	-0.01%
2018/03/26	1	22.40	0	0.00	22.70	1	8,541	0.01%
2018/03/23	2	22.75	4	22.60	22.30	-2	8,559	-0.02%
2018/03/22	0	0.00	3	23.80	23.35	-3	8,495	-0.04%
2018/03/21	5	24.30	5	24.15	24.20	0	8,472	0.00%
2018/03/20	5	23.75	0	0.00	23.65	5	8,406	0.06%
2018/03/19	1	23.70	1	23.85	23.80	0	8,398	0.00%
2018/03/16	1	24.10	1	24.25	24.15	0	8,373	0.00%
2018/03/14	3	24.67	0	0.00	24.60	3	8,465	0.04%
2018/03/13	16.2	25.07	16	25.02	24.40	0.2	8,433	0.00%
2018/03/12	5	25.85	5	25.30	25.10	0	8,343	0.00%
2018/03/09	4	24.80	0	0.00	25.25	4	8,241	0.05%
2018/03/08	10	24.65	14	25.17	25.55	-4	8,076	-0.05%
2018/03/07	30	25.21	28	25.49	24.10	2	7,887	0.03%
2018/03/06	47	24.76	50	24.91	25.00	-3	7,555	-0.04%
2018/03/05	2	23.10	2	23.35	23.30	0	7,214	0.00%
2018/02/27	1	22.00	0	0.00	21.65	1	7,081	0.01%
2018/02/26	1	22.15	0	0.00	22.10	1	7,122	0.01%
2018/02/23	3	22.75	0	0.00	22.60	3	7,427	0.04%
2018/02/22	0	0.00	1	22.25	21.75	-1	7,604	-0.01%
2018/02/12	0	0.00	1	20.50	20.15	-1	7,530	-0.01%
2018/02/09	2	19.65	0	0.00	20.20	2	7,500	0.03%
2018/02/08	1	21.25	1	21.55	21.35	0	7,409	0.00%
2018/02/07	1	21.20	0	0.00	21.10	1	7,368	0.01%
2018/02/06	5	21.10	5	21.28	21.10	0	7,317	0.00%
2018/02/05	1	22.50	0	0.00	23.00	1	7,230	0.01%
2018/02/01	3	22.50	7	22.11	22.00	-4	7,106	-0.06%
2018/01/31	2	22.40	2	22.15	22.45	0	7,059	0.00%
2018/01/26	10	23.70	0	0.00	23.50	10	6,808	0.15%
2018/01/25	6	24.63	1	24.45	24.20	5	6,743	0.07%
2018/01/24	1	24.05	0	0.00	24.00	1	6,615	0.02%
2018/01/23	1	24.00	0	0.00	24.00	1	6,549	0.02%
2018/01/22	0	0.00	2	24.73	24.65	-2	6,448	-0.03%
2018/01/17	0	0.00	3	23.60	23.60	-3	6,174	-0.05%
2018/01/16	0	0.00	4	24.30	24.10	-4	6,093	-0.07%
2018/01/12	3	24.50	3	24.35	24.30	0	5,873	0.00%
2018/01/11	1	23.90	1	24.55	24.40	0	5,785	0.00%
2018/01/10	0	0.00	3	25.62	25.40	-3	5,614	-0.05%
2018/01/09	2	24.50	0	0.00	25.00	2	5,404	0.04%
2018/01/08	49	24.36	72.2	26.15	24.15	-23.2	5,228	-0.44%
2018/01/05	0	0.00	2	24.05	24.00	-2	4,691	-0.04%
2018/01/04	8	23.89	3	24.17	24.30	5	4,591	0.11%
2018/01/03	4	23.66	4	23.85	24.00	0	4,367	0.00%
2018/01/02	9	22.34	12	22.08	23.15	-3	4,105	-0.07%