光洋科 (1785)-元富-高雄券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股▼0.13%
755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－元富-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/04/19	5	46.00	63	45.89	46.25	-58	9,165	-0.63%
2024/04/18	0	0.00	4	48.35	47.80	-4	8,999	-0.04%
2024/04/17	0	0.00	3	48.73	48.95	-3	8,892	-0.03%
2024/04/16	3	48.52	2	48.23	47.30	1	8,740	0.01%
2024/04/15	13	50.86	12	50.54	48.75	1	8,511	0.01%
2024/04/12	1	48.75	0	0.00	48.75	1	8,019	0.01%
2024/04/11	2	48.25	1	48.10	48.10	1	7,909	0.01%
2024/04/10	6.2	49.45	3	50.10	49.05	3.2	7,808	0.04%
2024/04/09	3	49.73	3	49.58	49.60	0	7,656	0.00%
2024/04/08	1	49.15	0	0.00	48.70	1	7,433	0.01%
2024/04/01	1	48.60	0	49.45	48.55	1	7,064	0.01%
2024/03/29	1	49.05	0	0.00	49.55	1	6,895	0.01%
2024/03/28	29	50.96	2	50.65	49.55	27	6,529	0.41%
2024/03/27	0	0.00	2	50.15	50.10	-2	5,985	-0.03%
2024/03/25	6	48.83	9	48.89	48.60	-3	5,586	-0.05%
2024/03/22	2	49.95	15	49.25	49.00	-13	5,434	-0.24%
2024/03/21	15	50.60	20.2	50.52	50.00	-5.2	5,201	-0.10%
2024/03/20	12	49.90	8	49.37	49.55	4	4,624	0.09%
2024/03/19	0	0.00	4	46.35	46.25	-4	3,990	-0.10%
2024/03/18	0	44.63	0	0.00	44.95	0	3,809	0.00%
2024/03/13	0	0.00	5	44.70	43.70	-5	3,689	-0.14%
2024/03/11	11	43.09	1	43.30	42.90	10	3,608	0.28%
2024/03/08	3	45.38	3	44.30	44.00	0	3,594	0.00%
2024/03/07	20	48.46	4.1	47.88	46.20	15.9	3,465	0.46%
2024/03/06	0	0.00	0.1	45.60	45.90	-0.1	2,950	0.00%
2024/03/05	4	45.43	0	0.00	44.85	4	2,880	0.14%
2024/03/04	20	45.38	27	45.21	45.30	-7	2,797	-0.25%
2024/03/01	3	44.08	0	0.00	43.90	3	2,656	0.11%
2024/02/29	26.1	43.79	1	44.20	44.25	25.1	2,641	0.95%
2024/02/27	12.5	43.47	0	0.00	43.40	12.5	2,606	0.48%
2024/02/26	0.2	44.10	11	44.33	44.50	-10.8	2,614	-0.41%
2024/02/23	11	43.08	0	0.00	42.65	11	2,586	0.43%
2024/02/21	0	0.00	12	44.09	44.50	-12	2,499	-0.48%
2024/02/20	0	0.00	42	43.33	43.50	-42	2,392	-1.76%
2024/02/19	0.2	43.70	0	0.00	43.35	0.2	2,339	0.01%
2024/02/16	3	44.70	5	44.00	44.15	-2	2,236	-0.09%
2024/02/15	42	41.40	14	41.46	42.15	28	1,977	1.42%
2024/02/05	3	39.05	0	0.00	39.00	3	1,781	0.17%
2024/02/02	4	39.10	0	0.00	39.05	4	1,805	0.22%
2024/01/29	3	40.73	3	40.50	40.05	0	2,053	0.00%
2024/01/25	0	0.00	4	40.30	39.75	-4	2,014	-0.20%
2024/01/24	1.3	40.21	0	40.25	40.05	1.3	2,009	0.06%
2024/01/23	0	0.00	5	39.40	39.85	-5	2,068	-0.24%
2024/01/08	5	38.00	0	0.00	38.05	5	2,972	0.17%
2024/01/02	5	38.90	0	0.00	38.80	5	3,019	0.17%
2023/12/29	5	39.00	0	0.00	38.85	5	3,022	0.17%
2023/12/28	5	39.40	0	0.00	39.15	5	3,006	0.17%
2023/12/25	3	38.90	0	0.00	38.80	3	2,992	0.10%
2023/12/18	0	0.00	1	40.05	39.40	-1	2,978	-0.03%
2023/12/15	0	0.00	4	40.30	40.10	-4	2,964	-0.13%
2023/12/12	0	39.58	0	0.00	39.45	0	2,955	0.00%
2023/12/11	1	39.20	0	0.00	39.15	1	2,956	0.03%
2023/12/08	3	39.08	0	0.00	39.00	3	2,957	0.10%
2023/12/07	0	39.30	0	0.00	39.10	0	2,936	0.00%
2023/12/06	6	39.70	0	0.00	39.35	6	2,924	0.21%
2023/12/05	1	40.30	0	0.00	39.90	1	2,901	0.03%
2023/12/01	2	40.10	1	40.45	40.10	1	2,772	0.04%
2023/11/30	0	0.00	2	40.40	40.50	-2	2,767	-0.07%
2023/11/28	1	40.30	0	0.00	40.40	1	2,760	0.04%
2023/11/24	0	0.00	5	41.00	40.70	-5	2,759	-0.18%
2023/11/23	5	41.00	9	41.73	40.85	-4	2,742	-0.15%
2023/11/22	0	0.00	5	41.20	41.15	-5	2,657	-0.19%
2023/11/21	0	0.00	1	40.60	40.50	-1	2,587	-0.04%
2023/11/20	1	40.50	6.6	40.34	40.55	-5.6	2,567	-0.22%
2023/11/13	0.2	38.45	0	0.00	38.40	0.2	2,500	0.01%
2023/11/10	6	38.33	2	38.10	38.10	4	2,487	0.16%
2023/11/09	1	39.00	0	0.00	39.05	1	2,462	0.04%
2023/11/08	2	39.35	0	0.00	39.35	2	2,489	0.08%
2023/11/07	2	39.90	0	0.00	40.05	2	2,471	0.08%
2023/11/06	0	0.00	9	40.57	40.80	-9	2,458	-0.37%
2023/11/01	7	38.97	2	39.03	39.25	5	2,389	0.21%
2023/10/31	6	40.17	4	40.25	39.10	2	2,725	0.07%
2023/10/30	4	40.69	1	40.30	40.80	3	3,481	0.09%
2023/10/26	0	0.00	1	39.60	40.00	-1	3,376	-0.03%
2023/10/25	2.1	40.52	0	0.00	40.20	2.1	3,416	0.06%
2023/10/23	5.3	40.28	6	39.68	39.70	-0.7	3,298	-0.02%
2023/10/20	38	39.53	41	39.16	39.65	-3	3,099	-0.10%
2023/10/19	0	0.00	6	38.70	38.80	-6	2,914	-0.21%
2023/10/18	2	38.25	0	38.60	38.05	2	2,917	0.07%
2023/10/16	3	38.55	3	39.00	38.40	0	2,903	0.00%
2023/10/13	0	0.00	4	38.20	38.20	-4	2,875	-0.14%
2023/10/03	1	37.20	0	0.00	36.90	1	3,253	0.03%
2023/09/27	0	36.20	10	36.35	35.95	-10	3,379	-0.30%
2023/09/22	10	36.70	0	0.00	36.65	10	3,438	0.29%
2023/09/15	0	0.00	5	37.90	37.75	-5	3,803	-0.13%
2023/09/14	0	0.00	0.8	37.55	37.75	-0.8	3,806	-0.02%
2023/08/22	0	0.00	10	35.75	35.50	-10	4,505	-0.22%
2023/08/21	3	35.50	0	0.00	35.45	3	4,624	0.06%
2023/08/14	4	35.40	0	0.00	35.00	4	4,906	0.08%
2023/08/11	3	36.47	1	37.10	36.40	2	4,859	0.04%
2023/08/10	0	0.00	2	37.40	37.10	-2	4,828	-0.04%
2023/08/08	3	37.60	3	37.53	37.75	0	4,765	0.00%
2023/08/07	4	37.20	0	0.00	37.55	4	4,735	0.08%
2023/08/04	37	37.29	2	37.30	37.25	35	4,646	0.75%
2023/08/02	4	40.66	55	40.55	41.35	-51	4,297	-1.19%
2023/08/01	10	37.70	2	37.65	37.70	8	3,447	0.23%
2023/07/31	1	37.60	1	37.80	37.60	0	3,499	0.00%
2023/07/28	27	38.10	0	0.00	37.80	27	3,457	0.78%
2023/07/27	1	36.20	0	0.00	38.20	1	3,365	0.03%
2023/07/25	2	36.10	0	0.00	36.15	2	3,276	0.06%
2023/07/21	0	0.00	2	36.60	36.60	-2	3,243	-0.06%
2023/07/18	3	38.50	0	0.00	38.20	3	3,235	0.09%
2023/07/17	2	38.85	0	0.00	39.10	2	3,200	0.06%
2023/07/13	4	38.50	0	0.00	38.35	4	3,231	0.12%
2023/07/11	6	39.50	1	39.60	39.15	5	3,190	0.16%
2023/07/10	0	0.00	18	40.14	40.95	-18	3,058	-0.59%
2023/07/07	0	0.00	0.1	39.10	39.20	-0.1	2,909	0.00%
2023/06/30	8	38.14	0	0.00	38.35	8	2,848	0.28%
2023/06/29	5	38.35	0	0.00	38.30	5	2,825	0.18%
2023/06/28	10	38.47	0	0.00	38.45	10	2,804	0.36%
2023/06/27	15	39.53	5	39.66	38.95	10	2,766	0.36%
2023/06/26	0	0.00	5	39.58	39.45	-5	2,568	-0.19%
2023/06/20	3	38.25	3	38.40	38.25	0	2,489	0.00%
2023/06/16	0	0.00	1	39.30	38.80	-1	2,542	-0.04%
2023/06/14	0	0.00	3.1	38.81	38.80	-3.1	2,531	-0.12%
2023/06/13	5	39.57	4	39.64	39.10	1	2,512	0.04%
2023/06/09	0	0.00	8	38.18	38.35	-8	2,359	-0.34%
2023/06/08	0	0.00	1	38.45	38.55	-1	2,348	-0.04%
2023/06/07	21	38.83	17	38.85	39.25	4	2,324	0.17%
2023/06/06	0	0.00	0.4	37.69	37.60	-0.4	2,156	-0.02%
2023/06/02	4	37.36	0	0.00	37.35	4	2,155	0.19%
2023/05/31	2	37.25	44	37.12	37.20	-42	2,133	-1.97%
2023/05/30	3.2	37.25	24	37.15	37.15	-20.8	2,121	-0.98%
2023/05/29	2	37.85	2	37.65	37.40	0	2,132	0.00%
2023/05/26	38.1	38.58	10	37.46	37.55	28.1	2,113	1.33%
2023/05/25	37	39.21	1	39.15	38.85	36	2,011	1.79%
2023/05/24	1.1	38.31	31	39.41	39.55	-30	1,899	-1.58%
2023/05/23	0	0.00	5	38.05	37.85	-5	1,676	-0.30%
2023/05/16	1	35.95	0	0.00	36.00	1	1,586	0.06%
2023/05/10	0	0.00	1	36.05	36.15	-1	1,682	-0.06%
2023/05/05	1	37.35	0	0.00	37.10	1	1,907	0.05%
2023/05/03	0.1	36.70	0	0.00	36.50	0.1	2,083	0.00%
2023/05/02	0	0.00	2	36.65	36.55	-2	2,100	-0.10%
2023/04/25	1	35.00	0	0.00	34.95	1	2,091	0.05%
2023/04/19	5	37.10	0	0.00	37.10	5	2,043	0.24%
2023/04/18	1	37.95	0	0.00	37.75	1	2,022	0.05%
2023/04/11	0	0.00	0.3	37.55	37.50	-0.3	1,903	-0.01%
2023/04/10	0.3	37.10	0	37.15	37.10	0.2	1,866	0.01%
2023/03/29	0	0.00	4	36.30	36.35	-4	1,817	-0.22%
2023/03/20	0	0.00	3	36.10	36.55	-3	1,723	-0.17%
2023/03/16	3	35.95	0	0.00	35.95	3	1,702	0.18%
2023/03/15	2	36.30	0	0.00	36.10	2	1,682	0.12%
2023/03/09	2	37.60	0	0.00	37.20	2	1,778	0.11%
2023/03/01	3	36.37	0	0.00	36.70	3	1,910	0.16%
2023/02/24	0	0.00	1	37.35	37.00	-1	1,906	-0.05%
2023/02/21	0	0.00	4	37.65	37.65	-4	1,989	-0.20%
2023/02/15	2	36.70	0	0.00	36.60	2	2,368	0.08%
2023/02/09	32	37.93	0	0.00	37.60	32	2,389	1.34%
2023/02/08	3	37.97	30	38.42	38.60	-27	2,348	-1.15%
2023/02/07	0	0.00	0	37.63	37.60	0	2,297	0.00%
2023/02/06	0	0.00	1	38.20	38.35	-1	2,263	-0.04%
2023/02/03	10	37.42	89	38.81	38.95	-79	2,222	-3.55%
2023/02/02	109	37.88	4	36.80	37.60	105	2,048	5.13%	大買/鉅額交易
2023/01/30	0	0.00	3	33.88	33.75	-3	1,779	-0.17%
2023/01/06	0	0.00	3	33.10	33.10	-3	1,765	-0.17%
2023/01/05	3	33.33	3	33.27	33.25	0	1,781	0.00%
2023/01/03	1	32.25	0	0.00	32.25	1	1,779	0.06%
2022/12/29	1	32.10	0	0.00	32.05	1	1,776	0.06%
2022/12/28	2	32.20	0	0.00	32.00	2	1,787	0.11%
2022/12/21	0	0.00	1	32.00	31.75	-1	1,981	-0.05%
2022/12/20	1	32.80	1	33.10	31.90	0	1,993	0.00%
2022/12/19	1	32.75	0	0.00	32.80	1	2,017	0.05%
2022/12/16	2	32.90	0	0.00	32.80	2	2,031	0.10%
2022/12/15	0	0.00	1	33.50	33.30	-1	2,027	-0.05%
2022/12/14	1	33.10	0	0.00	33.10	1	2,032	0.05%
2022/12/06	0	0.00	2	35.00	34.45	-2	2,152	-0.09%
2022/12/05	3	35.17	1	34.55	35.25	2	2,061	0.10%
2022/12/02	0	0.00	1	34.50	34.30	-1	1,998	-0.05%
2022/11/30	20	33.73	20	33.60	33.90	0	1,962	0.00%
2022/11/29	0	0.00	3	33.60	33.50	-3	1,954	-0.15%
2022/11/25	1	33.60	5	33.39	33.25	-4	1,943	-0.21%
2022/11/23	6	34.49	3	34.45	34.30	3	1,908	0.16%
2022/11/21	1	33.10	0	0.00	33.45	1	1,798	0.06%
2022/11/17	2	34.20	0	0.00	34.25	2	1,754	0.11%
2022/11/16	2	34.80	5	34.57	35.00	-3	1,701	-0.18%
2022/11/15	1	33.10	12	32.49	34.45	-11	1,502	-0.73%
2022/11/11	10	29.95	0.7	30.00	30.00	9.3	1,374	0.68%
2022/11/10	0	0.00	20	30.39	30.25	-20	1,365	-1.46%
2022/11/08	0	0.00	1	30.50	29.95	-1	1,416	-0.07%
2022/11/02	25	28.48	7	28.79	29.05	18	1,428	1.26%
2022/11/01	1	28.20	5	28.15	28.25	-4	1,433	-0.28%
2022/10/25	3	28.05	0	0.00	27.75	3	1,522	0.20%
2022/10/17	0	0.00	2	28.20	28.80	-2	1,544	-0.13%
2022/10/14	0	0.00	2	28.75	29.05	-2	1,550	-0.13%
2022/10/13	2	27.70	0	0.00	27.70	2	1,560	0.13%
2022/10/04	0	0.00	1	30.80	30.90	-1	1,645	-0.06%
2022/09/29	2	29.58	1	29.65	29.60	1	1,643	0.06%
2022/09/28	4	30.10	2	29.68	29.30	2	1,639	0.12%
2022/09/27	1	32.35	0	0.00	32.50	1	1,522	0.07%
2022/09/26	0	0.00	13	33.55	32.90	-13	1,518	-0.86%
2022/09/20	3	36.00	0	0.00	36.25	3	1,535	0.20%
2022/09/19	1	36.35	0	0.00	36.25	1	1,536	0.07%
2022/09/16	4	38.50	10	38.73	38.05	-6	1,501	-0.40%
2022/09/06	16	37.00	7	36.65	36.65	9	1,524	0.59%
2022/09/02	2	37.60	8	37.90	37.60	-6	1,568	-0.38%
2022/08/25	0	0.00	1	38.65	38.55	-1	1,711	-0.06%
2022/08/22	1	38.30	0	0.00	38.30	1	1,819	0.05%
2022/08/18	1	38.50	0	0.00	38.40	1	1,800	0.06%
2022/08/16	0	0.00	1	38.55	38.70	-1	1,778	-0.06%
2022/08/15	0	0.00	19	38.89	39.05	-19	1,768	-1.07%
2022/08/11	15	37.15	1	37.40	37.10	14	1,726	0.81%
2022/08/05	2	35.88	1	35.85	35.95	1	1,727	0.06%
2022/08/03	2	35.70	0	0.00	35.40	2	1,834	0.11%
2022/08/02	1	36.70	0	0.00	36.75	1	1,840	0.05%
2022/08/01	0	0.00	2	37.43	37.60	-2	1,861	-0.11%
2022/07/26	0	0.00	2	39.00	39.00	-2	1,979	-0.10%
2022/07/25	0	0.00	1	39.30	39.35	-1	1,985	-0.05%
2022/07/21	0	0.00	1	39.25	39.50	-1	2,058	-0.05%
2022/07/19	1	39.00	0	0.00	38.50	1	2,131	0.05%
2022/07/13	1	37.00	0	0.00	37.55	1	2,260	0.04%
2022/07/12	3	35.85	0	0.00	35.35	3	2,249	0.13%
2022/07/08	1	40.00	1	39.90	39.90	0	2,292	0.00%
2022/07/07	0	0.00	4	38.51	38.60	-4	2,306	-0.17%
2022/07/06	4	38.80	0	0.00	37.75	4	2,326	0.17%
2022/07/04	0	0.00	24	38.50	38.25	-24	2,382	-1.01%
2022/07/01	24	40.00	6	40.04	38.50	18	2,441	0.74%
2022/06/28	2	42.83	0	0.00	42.75	2	2,487	0.08%
2022/06/20	0	0.00	5	41.90	40.55	-5	2,785	-0.18%
2022/06/16	0	0.00	2	44.90	43.70	-2	2,789	-0.07%
2022/06/14	0	0.00	3	44.10	44.70	-3	2,789	-0.11%
2022/06/02	2	45.90	0	0.00	45.95	2	3,037	0.07%
2022/06/01	1	47.55	4	47.10	47.00	-3	3,099	-0.10%
2022/05/27	3	47.42	5	47.55	47.70	-2	3,209	-0.06%
2022/05/26	4	47.25	2	47.20	47.10	2	3,303	0.06%
2022/05/20	0	0.00	2	47.05	47.30	-2	5,033	-0.04%
2022/05/12	4	46.58	7	45.35	45.00	-3	5,589	-0.05%
2022/05/11	0	0.00	5	48.06	47.35	-5	5,564	-0.09%
2022/05/05	5	50.50	0	0.00	50.50	5	5,803	0.09%
2022/05/04	3	49.18	0	0.00	49.30	3	5,755	0.05%
2022/05/03	2	48.50	11	48.51	48.40	-9	5,759	-0.16%
2022/04/29	10	49.43	55	49.02	49.00	-45	5,825	-0.77%
2022/04/28	0	0.00	3	48.88	49.00	-3	5,840	-0.05%
2022/04/27	1	48.25	2	48.20	48.40	-1	5,824	-0.02%
2022/04/25	1	50.10	5	49.40	49.30	-4	5,812	-0.07%
2022/04/22	11	51.19	6	50.92	51.00	5	5,753	0.09%
2022/04/20	1	49.90	1	49.90	49.90	0	5,655	0.00%
2022/04/19	22	50.24	24	50.09	49.90	-2	5,658	-0.04%
2022/04/18	1	49.75	5	49.75	49.70	-4	5,681	-0.07%
2022/04/15	6	51.03	2	51.20	50.20	4	5,680	0.07%
2022/04/14	8	50.53	12	50.37	51.60	-4	5,704	-0.07%
2022/04/13	5	50.30	10	50.00	50.00	-5	5,700	-0.09%
2022/04/12	15	49.68	3	49.60	49.50	12	5,785	0.21%
2022/04/11	4	50.45	4	50.30	50.50	0	5,866	0.00%
2022/04/08	0	0.00	10	49.90	49.95	-10	5,853	-0.17%
2022/04/07	1	50.00	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	29	51.64	51.70	-29	6,120	-0.47%
2022/04/01	7	51.04	15	50.78	51.50	-8	6,117	-0.13%
2022/03/31	21	51.68	5	51.50	51.10	16	6,173	0.26%
2022/03/30	105	52.31	11	52.18	51.50	94	6,164	1.52%	大買/
2022/03/29	4	51.05	0	0.00	51.60	4	6,011	0.07%
2022/03/23	0	0.00	3	50.93	50.60	-3	6,072	-0.05%
2022/03/22	0	0.00	2	51.00	50.40	-2	6,054	-0.03%
2022/03/21	2	49.40	4	49.50	49.40	-2	6,000	-0.03%
2022/03/18	0	0.00	2	49.20	48.95	-2	6,044	-0.03%
2022/03/16	0	0.00	1	48.25	48.40	-1	6,235	-0.02%
2022/03/14	0	0.00	1	50.70	49.65	-1	6,264	-0.02%
2022/03/11	23	50.08	0	0.00	50.10	23	6,312	0.36%
2022/03/10	2	50.45	2	50.50	50.80	0	6,351	0.00%
2022/03/08	13	49.03	5	48.92	47.65	8	6,453	0.12%
2022/03/07	5	50.14	12	50.09	49.80	-7	6,689	-0.10%
2022/03/04	0	0.00	1	51.60	51.30	-1	6,628	-0.02%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/01	2	51.25	0	0.00	51.20	2	6,827	0.03%
2022/02/25	1	51.70	1	52.00	51.80	0	6,866	0.00%
2022/02/24	22	53.91	23	53.60	50.90	-1	6,926	-0.01%
2022/02/23	9	53.29	6	53.72	52.90	3	6,216	0.05%
2022/02/22	15	52.71	16	52.50	53.40	-1	6,018	-0.02%
2022/02/21	3	52.03	9	52.26	53.00	-6	6,049	-0.10%
2022/02/18	2	50.80	2	50.80	50.70	0	5,974	0.00%
2022/02/17	1	50.60	3	51.00	50.60	-2	6,209	-0.03%
2022/02/16	2	50.85	0	0.00	50.90	2	6,871	0.03%
2022/02/15	0	0.00	2	50.95	51.20	-2	7,101	-0.03%
2022/02/14	7	52.41	10	51.75	50.90	-3	7,280	-0.04%
2022/02/11	4	51.95	0	0.00	51.90	4	7,317	0.05%
2022/02/10	0	0.00	7	51.70	51.70	-7	7,522	-0.09%
2022/02/08	0	0.00	7	50.43	50.30	-7	8,222	-0.09%
2022/01/24	3	47.52	1	47.05	46.95	2	9,842	0.02%
2022/01/21	2	48.80	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	6	49.55	49.60	-6	9,886	-0.06%
2022/01/19	1	49.85	1	49.95	49.55	0	9,938	0.00%
2022/01/18	5	49.70	5	49.85	49.90	0	10,025	0.00%
2022/01/17	0	0.00	0.5	49.40	49.20	-0.5	10,129	0.00%
2022/01/13	0	0.00	3	49.40	49.45	-3	10,366	-0.03%
2022/01/11	6	49.56	4	49.61	49.40	2	10,661	0.02%
2022/01/10	2	49.50	4	49.55	49.70	-2	10,782	-0.02%
2022/01/07	7	49.64	0	0.00	49.20	7	10,856	0.06%
2022/01/05	0	0.00	1	51.90	50.90	-1	10,922	-0.01%
2022/01/04	7	50.86	10	51.06	51.40	-3	11,045	-0.03%
2022/01/03	0	0.00	1	50.50	50.20	-1	11,158	-0.01%
2021/12/30	10	51.59	27	51.16	51.10	-17	11,530	-0.15%
2021/12/29	1	50.10	0	0.00	50.20	1	11,667	0.01%
2021/12/28	8	50.11	1	49.65	49.40	7	11,758	0.06%
2021/12/27	3	50.00	15	50.50	49.90	-12	12,157	-0.10%
2021/12/24	1	49.35	4	49.58	49.40	-3	12,265	-0.02%
2021/12/22	1	49.45	4	49.70	49.55	-3	12,547	-0.02%
2021/12/21	5	50.50	5	50.34	50.20	0	12,615	0.00%
2021/12/20	1	48.75	3	48.72	49.10	-2	12,605	-0.02%
2021/12/17	10	48.65	5	48.45	48.30	5	12,742	0.04%
2021/12/15	0	0.00	5	48.80	48.70	-5	13,218	-0.04%
2021/12/14	2	48.53	0	0.00	48.70	2	13,938	0.01%
2021/12/13	1	48.80	0	0.00	49.60	1	14,296	0.01%
2021/12/10	8	49.18	3	49.55	49.00	5	14,595	0.03%
2021/12/09	6	50.72	0	0.00	50.30	6	14,855	0.04%
2021/12/08	2	50.00	0	0.00	50.00	2	14,945	0.01%
2021/12/02	1	49.75	0	0.00	49.75	1	15,039	0.01%
2021/12/01	13	50.75	15	51.41	50.80	-2	15,171	-0.01%
2021/11/30	4	49.21	5	49.22	49.05	-1	14,883	-0.01%
2021/11/29	7	48.19	1	48.40	48.50	6	14,972	0.04%
2021/11/26	4	49.19	8	49.31	49.10	-4	14,967	-0.03%
2021/11/25	7	51.21	3	50.80	50.60	4	14,927	0.03%
2021/11/24	18	50.73	2	50.70	50.80	16	14,935	0.11%
2021/11/23	5	51.72	0	0.00	51.40	5	15,077	0.03%
2021/11/22	8	54.44	6	54.42	53.80	2	14,934	0.01%
2021/11/19	1	53.70	0	0.00	53.50	1	14,833	0.01%
2021/11/18	5	54.14	2	54.80	52.90	3	14,815	0.02%
2021/11/17	7	56.57	4	56.60	56.20	3	14,505	0.02%
2021/11/16	3	56.77	11	56.65	55.70	-8	14,332	-0.06%
2021/11/15	4	57.80	26	57.59	56.70	-22	14,092	-0.16%
2021/11/12	9	53.30	21	53.39	54.10	-12	13,465	-0.09%
2021/11/11	0	0.00	6	52.92	53.00	-6	13,244	-0.05%
2021/11/10	5	51.64	7	51.76	52.30	-2	13,098	-0.02%
2021/11/09	3	50.73	5	51.02	51.40	-2	12,967	-0.02%
2021/11/08	23	51.58	38	51.89	51.00	-15	12,736	-0.12%
2021/11/05	23.5	54.62	17	54.35	54.70	6.5	12,220	0.05%
2021/11/04	3	53.00	7	52.90	53.00	-4	11,885	-0.03%
2021/11/03	29	52.75	13	53.10	52.70	16	11,861	0.13%
2021/11/02	20	54.19	17	53.24	52.80	3	11,705	0.03%
2021/11/01	9	52.58	28.1	53.05	55.00	-19.1	11,120	-0.17%
2021/10/29	2.1	50.10	2	50.40	50.00	0.1	10,330	0.00%
2021/10/28	0	0.00	2	50.40	50.10	-2	10,288	-0.02%
2021/10/27	7	50.37	1	50.40	50.60	6	10,257	0.06%
2021/10/26	12	50.77	5	50.74	50.40	7	10,279	0.07%
2021/10/25	3	50.87	3	51.03	51.00	0	10,236	0.00%
2021/10/22	2	51.45	10	51.98	52.10	-8	10,328	-0.08%
2021/10/21	7	51.91	3	51.57	51.20	4	10,454	0.04%
2021/10/20	1	52.30	22	52.33	52.50	-21	10,387	-0.20%
2021/10/19	5	51.38	4	51.55	51.70	1	10,324	0.01%
2021/10/18	1	50.80	10	51.15	51.40	-9	10,469	-0.09%
2021/10/15	7	50.21	5	49.99	49.95	2	10,771	0.02%
2021/10/14	5	49.42	0	0.00	49.40	5	11,074	0.05%
2021/10/13	1	49.25	13	49.26	49.20	-12	11,804	-0.10%
2021/10/12	14	50.30	4	50.26	49.85	10	12,045	0.08%
2021/10/08	10	52.03	9	51.59	51.60	1	12,565	0.01%
2021/10/07	7	52.11	13	52.38	52.70	-6	13,491	-0.04%
2021/10/06	19	51.70	22	51.93	52.20	-3	13,794	-0.02%
2021/10/05	3	49.40	5	50.05	51.30	-2	13,520	-0.01%
2021/10/04	6	50.70	2	51.55	49.90	4	13,468	0.03%
2021/10/01	7	50.79	2	50.10	50.00	5	13,222	0.04%
2021/09/30	3	49.52	9	50.71	51.20	-6	13,329	-0.05%
2021/09/29	2	49.85	3	49.40	49.00	-1	13,692	-0.01%
2021/09/28	5	50.78	4	50.55	50.50	1	14,339	0.01%
2021/09/27	5	50.72	4	50.70	51.10	1	14,280	0.01%
2021/09/24	8	50.49	3	50.37	51.00	5	14,231	0.04%
2021/09/23	5	50.60	2	50.40	50.30	3	14,114	0.02%
2021/09/22	23	50.13	7	49.85	49.90	16	13,911	0.12%
2021/09/17	38	52.68	42	52.93	51.50	-4	13,682	-0.03%
2021/09/16	16	51.52	17	51.88	51.90	-1	13,032	-0.01%
2021/09/15	22	50.82	5	50.66	51.00	17	12,655	0.13%
2021/09/14	11	50.22	43	50.88	51.80	-32	12,311	-0.26%
2021/09/13	19	49.66	11	49.48	49.80	8	11,977	0.07%
2021/09/10	6	49.04	1	49.00	49.20	5	11,946	0.04%
2021/09/09	0	0.00	1	48.10	48.90	-1	12,059	-0.01%
2021/09/08	5	47.88	0	0.00	47.30	5	12,285	0.04%
2021/09/07	6	49.05	1.2	48.75	49.15	4.8	12,480	0.04%
2021/09/06	1.2	49.47	11	50.35	49.50	-9.8	12,502	-0.08%
2021/09/03	3	48.78	1	48.90	48.65	2	12,276	0.02%
2021/09/02	4	50.13	4	49.45	48.60	0	12,248	0.00%
2021/09/01	1	49.65	7	49.70	49.90	-6	12,108	-0.05%
2021/08/31	4	49.23	3	49.08	49.80	1	12,062	0.01%
2021/08/30	5	48.39	0	0.00	48.60	5	11,971	0.04%
2021/08/27	12	48.15	9	48.45	48.45	3	11,968	0.03%
2021/08/26	1	47.05	2	47.80	47.55	-1	11,751	-0.01%
2021/08/25	0	0.00	9	47.75	47.95	-9	11,751	-0.08%
2021/08/24	2	47.08	2	47.53	47.05	0	11,737	0.00%
2021/08/23	1	46.35	0	0.00	46.50	1	11,790	0.01%
2021/08/17	4	45.05	0	0.00	44.95	4	11,930	0.03%
2021/08/16	0	0.00	12	44.14	44.80	-12	11,933	-0.10%
2021/08/13	1	45.80	0	0.00	45.40	1	11,922	0.01%
2021/08/12	5	46.65	0	0.00	46.45	5	11,946	0.04%
2021/08/06	1	48.40	0	0.00	48.00	1	12,349	0.01%
2021/08/05	0	0.00	1	48.05	47.90	-1	12,478	-0.01%
2021/07/30	0	0.00	1	48.00	47.00	-1	13,079	-0.01%
2021/07/29	1	47.05	0	0.00	47.65	1	13,135	0.01%
2021/07/28	7	46.50	0	0.00	47.00	7	13,279	0.05%
2021/07/27	1	49.00	1	49.05	48.60	0	13,399	0.00%
2021/07/26	1	51.00	7	50.80	51.00	-6	13,505	-0.04%
2021/07/23	4	51.65	2	51.30	51.20	2	13,593	0.01%
2021/07/22	9	50.89	8	51.46	50.30	1	13,704	0.01%
2021/07/21	9	51.60	6	52.32	50.70	3	13,843	0.02%
2021/07/20	5	52.60	3	52.87	52.50	2	14,556	0.01%
2021/07/19	14	52.21	11	52.44	52.40	3	14,458	0.02%
2021/07/16	5	50.32	7	50.53	50.50	-2	13,970	-0.01%
2021/07/15	13	52.48	9	52.59	51.80	4	13,812	0.03%
2021/07/14	35	51.59	50	51.60	52.10	-15	13,442	-0.11%
2021/07/13	10	48.48	9	48.71	49.10	1	12,527	0.01%
2021/07/12	2	46.00	0	0.00	46.30	2	12,177	0.02%
2021/07/09	5	45.34	3	45.15	45.15	2	12,446	0.02%
2021/07/08	4	45.84	4	45.94	45.50	0	13,047	0.00%
2021/07/07	11	46.95	8	46.13	46.00	3	13,378	0.02%
2021/07/06	6	47.93	7	47.36	47.20	-1	14,115	-0.01%
2021/07/05	7	49.64	3	50.20	50.30	4	14,311	0.03%
2021/07/02	1	45.35	0	0.00	45.80	1	15,458	0.01%
2021/07/01	0	0.00	4	46.55	45.35	-4	17,436	-0.02%
2021/06/30	2	45.98	0	0.00	46.45	2	18,379	0.01%
2021/06/29	4	46.31	0	0.00	45.90	4	18,480	0.02%
2021/06/28	3	46.05	0	0.00	45.95	3	18,515	0.02%
2021/06/23	0	0.00	5	45.25	45.30	-5	18,610	-0.03%
2021/06/22	1	44.60	0	0.00	44.60	1	18,669	0.01%
2021/06/21	1	45.00	0	0.00	44.90	1	18,667	0.01%
2021/06/18	7	46.84	2	46.75	46.50	5	18,622	0.03%
2021/06/17	17	47.75	10	47.93	48.10	7	18,526	0.04%
2021/06/16	5	46.46	1	47.10	47.45	4	18,320	0.02%
2021/06/15	1.1	46.35	20	46.55	46.90	-18.9	18,204	-0.10%
2021/06/10	21	45.20	0	0.00	45.25	21	18,112	0.12%
2021/06/09	0	0.00	1	44.95	45.00	-1	18,119	-0.01%
2021/06/08	5	45.00	0	0.00	45.00	5	18,184	0.03%
2021/06/07	0	0.00	1	45.80	45.85	-1	18,242	-0.01%
2021/06/04	0	0.00	1	46.20	45.50	-1	18,284	-0.01%
2021/06/02	1	48.20	0	0.00	47.30	1	18,235	0.01%
2021/06/01	1	48.10	1	48.10	48.20	0	18,217	0.00%
2021/05/31	1	48.10	22	47.59	47.65	-21	18,211	-0.12%
2021/05/28	3	46.13	1	46.25	46.00	2	18,116	0.01%
2021/05/25	4	45.85	12	45.90	45.45	-8	18,257	-0.04%
2021/05/21	0	0.00	2	44.10	44.10	-2	18,342	-0.01%
2021/05/19	2	43.23	2	43.70	44.40	0	18,664	0.00%
2021/05/18	2	41.10	1	43.20	43.20	1	18,690	0.01%
2021/05/17	0	0.00	9.1	39.50	39.30	-9.1	18,737	-0.05%
2021/05/14	35	44.62	31	45.27	43.40	4	18,621	0.02%
2021/05/13	32	44.28	2.4	43.54	44.00	29.6	18,559	0.16%
2021/05/12	6	44.49	17	43.26	43.75	-11	18,474	-0.06%
2021/05/11	1	47.10	30	49.75	47.90	-29	18,350	-0.16%
2021/05/07	60	50.77	41	51.47	52.00	19	18,398	0.10%
2021/05/06	2	50.48	2	50.60	49.65	0	18,442	0.00%
2021/05/05	13	51.18	4	51.35	50.40	9	18,373	0.05%
2021/05/04	1	49.55	42	50.19	49.95	-41	18,316	-0.22%
2021/05/03	15	53.39	50	52.42	51.80	-35	18,112	-0.19%
2021/04/29	1	56.40	12	56.17	56.20	-11	17,895	-0.06%
2021/04/28	60	56.97	6	56.88	57.00	54	17,969	0.30%
2021/04/27	6	57.92	30	58.19	57.20	-24	17,973	-0.13%
2021/04/26	45	58.81	31	59.18	57.90	14	17,932	0.08%
2021/04/23	1	54.20	16	54.66	55.80	-15	17,023	-0.09%
2021/04/22	6	54.42	11	55.63	53.00	-5	17,246	-0.03%
2021/04/21	3	55.37	6	55.45	55.30	-3	17,374	-0.02%
2021/04/20	7	57.03	17	57.42	56.40	-10	17,962	-0.06%
2021/04/19	28	56.02	5	56.20	56.50	23	17,822	0.13%
2021/04/16	3	56.80	7	58.31	56.80	-4	17,894	-0.02%
2021/04/15	4	57.53	1	58.00	58.30	3	18,926	0.02%
2021/04/14	11	54.23	2	57.30	56.20	9	19,774	0.05%
2021/04/13	11	58.35	27	57.41	56.00	-16	19,127	-0.08%
2021/04/12	66	59.46	81	59.27	58.90	-15	18,691	-0.08%
2021/04/09	39.7	57.82	43	57.58	57.30	-3.3	17,768	-0.02%
2021/04/08	78	58.02	26	58.77	58.50	52	17,049	0.30%
2021/04/07	53	54.73	89.7	53.65	55.70	-36.7	15,209	-0.24%
2021/04/06	12	48.43	98	48.58	50.70	-86	13,272	-0.65%
2021/04/01	9	46.26	3	46.13	46.10	6	12,306	0.05%
2021/03/31	3	45.83	1	45.30	45.30	2	12,198	0.02%
2021/03/30	3	46.08	0	0.00	45.80	3	12,179	0.02%
2021/03/29	2	45.20	0	0.00	45.75	2	12,107	0.02%
2021/03/26	3	45.00	0	0.00	45.55	3	12,100	0.02%
2021/03/25	17	44.38	1	44.20	44.20	16	12,107	0.13%
2021/03/24	1	45.05	7	45.10	45.05	-6	12,108	-0.05%
2021/03/23	5	45.80	0	0.00	45.65	5	12,143	0.04%
2021/03/22	1	45.95	0	0.00	45.80	1	12,126	0.01%
2021/03/19	2	45.98	1	46.00	45.95	1	12,181	0.01%
2021/03/18	40	46.85	47.3	47.42	46.80	-7.3	12,178	-0.06%
2021/03/17	1	46.25	4	46.29	46.30	-3	12,148	-0.02%
2021/03/16	1	45.90	2	45.83	45.75	-1	12,224	-0.01%
2021/03/12	3	46.10	1	45.90	45.80	2	12,346	0.02%
2021/03/11	50	46.41	6	46.40	46.30	44	12,673	0.35%
2021/03/10	0	0.00	5.9	47.10	47.00	-5.9	12,736	-0.05%
2021/03/08	0	0.00	0	47.00	46.25	0	12,814	0.00%
2021/03/05	13	45.16	1	45.75	45.70	12	13,134	0.09%
2021/03/04	3	46.72	1	46.40	46.15	2	13,551	0.01%
2021/03/03	24	46.28	0	0.00	47.10	24	13,606	0.18%
2021/03/02	32	48.50	28	49.20	46.85	4	13,607	0.03%
2021/02/26	30	47.22	5	48.02	48.40	25	13,529	0.18%
2021/02/25	2	47.35	0	0.00	47.70	2	13,563	0.01%
2021/02/24	5	47.44	0	0.00	46.80	5	13,587	0.04%
2021/02/23	23	48.03	1	48.30	47.90	22	13,656	0.16%
2021/02/22	2	48.00	99.4	47.65	48.60	-97.4	13,745	-0.71%
2021/02/19	32	45.44	1	45.41	45.70	31	14,229	0.22%
2021/02/18	43	45.62	20.8	45.95	46.00	22.2	14,850	0.15%
2021/02/17	13	44.72	32	44.68	45.30	-19	14,789	-0.13%
2021/02/05	1	42.90	7	42.69	42.90	-6	14,707	-0.04%
2021/02/04	2	41.80	0	0.00	42.50	2	14,995	0.01%
2021/02/03	31	42.69	7	42.71	42.40	24	15,043	0.16%
2021/02/02	16.2	43.52	13.1	43.27	43.20	3	15,072	0.02%
2021/02/01	11	42.07	3	43.07	43.40	8	15,060	0.05%
2021/01/29	8	44.57	33	43.99	43.90	-25	14,927	-0.17%
2021/01/28	19.2	45.35	43	45.54	45.00	-23.8	14,845	-0.16%
2021/01/27	41	47.14	0	0.00	46.85	41	14,729	0.28%
2021/01/26	16.1	48.10	47	47.32	47.15	-30.9	14,693	-0.21%
2021/01/25	9	47.74	17	48.10	48.35	-8	14,641	-0.05%
2021/01/22	2	47.60	7.2	48.04	48.75	-5.2	14,545	-0.04%
2021/01/21	52	47.95	0	0.00	47.80	52	14,489	0.36%
2021/01/20	23.2	48.98	1	50.50	47.75	22.2	14,271	0.16%
2021/01/19	29	50.11	24	50.03	50.00	5	14,077	0.04%
2021/01/18	6	47.85	12	49.05	49.55	-6	13,862	-0.04%
2021/01/15	11	50.32	33	50.82	49.15	-22	13,762	-0.16%
2021/01/14	56	50.45	15	50.64	50.10	41	13,352	0.31%
2021/01/13	21	49.51	43	49.40	50.40	-22	13,297	-0.17%
2021/01/12	6	47.29	42	47.97	46.25	-36	12,807	-0.28%
2021/01/11	40	48.52	36	48.50	48.65	4	12,709	0.03%
2021/01/08	67	49.40	55	50.59	48.10	12	12,518	0.10%
2021/01/07	45	47.48	118	47.81	48.75	-73	11,205	-0.65%	大賣/
2021/01/06	15	44.86	0	0.00	44.35	15	10,130	0.15%
2021/01/05	1	44.55	31	44.60	44.90	-30	10,164	-0.30%
2021/01/04	1	44.25	4	44.63	45.20	-3	10,236	-0.03%
2020/12/31	1	43.60	0	0.00	43.50	1	10,418	0.01%
2020/12/30	4	43.61	1	43.50	43.50	3	10,447	0.03%
2020/12/29	6	44.82	5	44.67	44.35	1	10,435	0.01%
2020/12/28	2	44.45	0	0.00	44.50	2	10,393	0.02%
2020/12/24	0	0.00	6	44.89	45.00	-6	10,430	-0.06%
2020/12/23	5	43.82	15	44.00	43.85	-10	10,466	-0.10%
2020/12/22	1	45.10	2	44.75	43.75	-1	10,695	-0.01%
2020/12/18	0	0.00	1	44.90	44.45	-1	10,865	-0.01%
2020/12/17	9	43.38	0	0.00	43.40	9	10,947	0.08%
2020/12/15	4	44.11	0	0.00	43.55	4	11,443	0.03%
2020/12/14	46	45.27	5	44.77	44.90	41	11,588	0.35%
2020/12/11	17	44.99	43	45.51	45.60	-26	12,774	-0.20%
2020/12/10	3	45.63	10	46.01	45.80	-7	12,929	-0.05%
2020/12/09	3	47.20	4	47.03	46.90	-1	13,201	-0.01%
2020/12/07	36	47.22	17	48.66	47.50	19	14,401	0.13%
2020/12/04	0	0.00	59	47.47	47.60	-59	14,226	-0.41%
2020/12/03	2	46.70	3	46.82	46.60	-1	14,821	-0.01%
2020/12/02	8	47.17	13	47.14	47.00	-5	14,954	-0.03%
2020/12/01	42	47.92	30	48.31	47.90	12	14,996	0.08%
2020/11/30	44	47.52	50	47.88	47.50	-6	14,698	-0.04%
2020/11/27	4	46.30	2	46.25	46.60	2	14,331	0.01%
2020/11/26	4	45.65	6	45.82	45.95	-2	14,300	-0.01%
2020/11/25	1	45.35	6	45.18	45.35	-5	14,366	-0.03%
2020/11/24	25	45.59	4	45.38	45.05	21	14,527	0.14%
2020/11/23	6	46.04	3	45.87	46.00	3	15,203	0.02%
2020/11/20	33	46.25	0	0.00	45.90	33	15,209	0.22%
2020/11/19	2	46.85	7	46.79	46.80	-5	15,140	-0.03%
2020/11/18	65	47.36	83	47.93	46.55	-18	15,155	-0.12%
2020/11/17	37	46.18	66	46.48	47.25	-29	14,488	-0.20%
2020/11/16	26	45.16	11	45.05	44.90	15	14,093	0.11%
2020/11/13	41	45.03	7	45.04	45.15	34	14,087	0.24%
2020/11/12	62	46.15	92	46.37	45.65	-30	14,095	-0.21%
2020/11/11	21	44.70	1	44.90	45.20	20	13,869	0.14%
2020/11/10	54	44.94	0	0.00	44.20	54	13,909	0.39%
2020/11/09	4	44.78	5	45.06	44.70	-1	13,870	-0.01%
2020/11/06	1	44.05	3	44.17	43.70	-2	13,774	-0.01%
2020/11/05	16	43.61	0	0.00	43.60	16	13,815	0.12%
2020/11/04	2	42.95	1	43.60	44.00	1	13,900	0.01%
2020/11/03	20	43.00	2	42.85	42.75	18	14,007	0.13%
2020/11/02	2	42.00	0	0.00	42.35	2	14,218	0.01%
2020/10/30	2	44.00	8	43.33	42.75	-6	14,296	-0.04%
2020/10/29	0	0.00	56	43.46	43.80	-56	14,494	-0.39%
2020/10/28	23	44.55	29	44.11	44.15	-6	14,865	-0.04%
2020/10/27	4	44.43	4	44.38	44.40	0	14,978	0.00%
2020/10/26	3	45.22	5	45.12	45.10	-2	15,208	-0.01%
2020/10/23	6	45.92	6	45.64	45.60	0	15,461	0.00%
2020/10/22	0	0.00	23	44.94	45.20	-23	15,881	-0.14%
2020/10/21	38	45.59	19	46.29	45.25	19	16,590	0.11%
2020/10/20	2	45.20	4	45.48	45.00	-2	16,924	-0.01%
2020/10/19	5	43.75	3	44.55	45.00	2	17,990	0.01%
2020/10/16	8	44.43	17	43.98	43.20	-9	18,492	-0.05%
2020/10/15	4	44.81	1	44.70	44.60	3	18,748	0.02%
2020/10/14	9	45.07	22	45.06	45.20	-13	19,042	-0.07%
2020/10/13	6	44.52	7	44.18	44.10	-1	19,334	-0.01%
2020/10/12	6	44.33	3	44.38	44.20	3	19,647	0.02%
2020/10/08	2	44.75	5	44.84	44.40	-3	20,085	-0.01%
2020/10/07	2	43.25	2	43.23	43.30	0	20,792	0.00%
2020/10/06	0	0.00	1	43.20	43.05	-1	21,645	0.00%
2020/10/05	2	42.55	2	42.35	42.15	0	22,185	0.00%
2020/09/30	1	42.10	2	42.13	42.45	-1	22,652	0.00%
2020/09/28	0	0.00	3	41.72	42.15	-3	24,542	-0.01%
2020/09/25	7	40.68	2	41.10	41.10	5	25,757	0.02%
2020/09/24	4	41.88	2	41.50	41.50	2	26,543	0.01%
2020/09/23	5	44.07	16	43.79	43.60	-11	27,294	-0.04%
2020/09/22	1	44.00	2	43.80	44.05	-1	28,013	0.00%
2020/09/21	7	45.46	2	45.68	45.05	5	28,112	0.02%
2020/09/18	2	45.33	8	45.37	45.60	-6	28,313	-0.02%
2020/09/17	5	45.19	8	44.91	44.85	-3	28,397	-0.01%
2020/09/16	54	47.69	44	47.69	44.80	10	28,682	0.03%
2020/09/15	9	45.42	3	45.15	45.60	6	27,687	0.02%
2020/09/14	37	45.19	49	45.04	45.35	-12	27,735	-0.04%
2020/09/11	56	44.15	4	44.08	43.55	52	27,740	0.19%
2020/09/10	15	44.74	47.1	44.80	45.20	-32.1	27,334	-0.12%
2020/09/09	13	41.25	19	42.72	43.10	-6	26,727	-0.02%
2020/09/08	19	43.02	23	43.18	42.00	-4	26,769	-0.01%
2020/09/07	4	41.31	2	41.90	41.10	2	26,467	0.01%
2020/09/04	1	41.10	44	39.66	40.70	-43	26,733	-0.16%
2020/09/03	2	40.73	1	40.40	40.00	1	26,980	0.00%
2020/09/02	40	40.95	7	40.76	40.70	33	27,512	0.12%
2020/09/01	4	40.58	4	41.29	41.45	0	27,554	0.00%
2020/08/31	10	41.34	8	40.92	40.90	2	28,092	0.01%
2020/08/28	12	42.28	32	42.20	41.95	-20	28,500	-0.07%
2020/08/27	35	42.79	39	42.49	43.00	-4	28,745	-0.01%
2020/08/26	4	40.31	2	40.85	40.55	2	28,009	0.01%
2020/08/25	26	40.53	1	40.55	40.55	25	27,928	0.09%
2020/08/24	8	40.46	12	40.51	40.95	-4	27,802	-0.01%
2020/08/21	14	37.69	20	37.99	38.60	-6	27,556	-0.02%
2020/08/20	14	36.33	23	36.16	36.00	-9	27,360	-0.03%
2020/08/19	5	40.62	9	40.47	39.80	-4	27,072	-0.01%
2020/08/18	2	40.70	12	40.99	40.65	-10	26,969	-0.04%
2020/08/17	2	41.60	2	41.30	41.60	0	26,855	0.00%
2020/08/14	45	40.08	1	40.00	40.00	44	26,705	0.16%
2020/08/13	0	0.00	6	41.02	40.80	-6	26,553	-0.02%
2020/08/12	3	41.63	47	41.49	41.70	-44	26,458	-0.17%
2020/08/11	9	42.82	5	42.60	42.35	4	26,375	0.02%
2020/08/10	37	44.92	25	44.65	43.80	12	26,238	0.05%
2020/08/07	1	44.45	0	0.00	44.10	1	26,110	0.00%
2020/08/06	4	44.10	0	0.00	43.30	4	25,941	0.02%
2020/08/05	5	44.99	3	44.95	44.90	2	25,721	0.01%
2020/08/04	35	45.33	34	45.97	45.50	1	25,608	0.00%
2020/08/03	9	45.12	16	45.26	45.00	-7	25,360	-0.03%
2020/07/31	33	43.00	2	43.20	43.50	31	24,925	0.12%
2020/07/30	0	0.00	10	43.11	42.85	-10	24,777	-0.04%
2020/07/29	11	41.88	9	42.13	42.05	2	24,471	0.01%
2020/07/28	11	42.03	22	42.59	42.45	-11	24,103	-0.05%
2020/07/27	31	43.38	20	42.86	41.30	11	23,559	0.05%
2020/07/24	29	46.43	27	46.10	45.25	2	22,739	0.01%
2020/07/23	62	48.64	33	46.59	46.40	29	22,027	0.13%
2020/07/22	11	48.00	42	49.31	48.90	-31	20,659	-0.15%
2020/07/21	56	47.04	24	47.69	46.50	32	20,015	0.16%
2020/07/20	29	46.00	4	47.09	46.00	25	19,641	0.13%
2020/07/17	7	49.06	73	48.55	47.95	-66	19,257	-0.34%
2020/07/16	44	49.19	2	49.80	49.90	42	18,808	0.22%
2020/07/15	24	49.63	6	49.72	48.00	18	18,398	0.10%
2020/07/14	48	50.56	58	49.93	49.55	-10	17,841	-0.06%
2020/07/13	48	50.39	44	49.22	51.70	4	16,851	0.02%
2020/07/10	10	47.40	68	46.57	47.00	-58	15,959	-0.36%
2020/07/09	5	49.90	26	48.74	48.00	-21	15,411	-0.14%
2020/07/08	78	50.28	44	50.64	50.40	34	14,907	0.23%
2020/07/07	104	50.25	28	51.06	49.55	76	14,327	0.53%	大買/
2020/07/06	57	50.30	23	50.53	51.20	34	12,979	0.26%
2020/07/03	28	45.63	78.8	44.14	46.60	-50.8	11,693	-0.43%
2020/07/02	46	41.94	76.3	42.38	42.40	-30.3	10,655	-0.28%
2020/07/01	6	40.12	15	40.05	39.90	-9	9,688	-0.09%
2020/06/30	4	37.24	1	37.45	37.50	3	8,861	0.03%
2020/06/29	35	37.49	23	36.69	36.45	12	8,584	0.14%
2020/06/24	71.1	39.66	22.7	41.19	39.10	48.4	8,190	0.59%
2020/06/23	59	40.78	35	40.85	40.00	24	7,657	0.31%
2020/06/22	42	40.64	0	0.00	41.35	42	7,114	0.59%
2020/06/19	1	41.35	0	0.00	40.30	1	6,872	0.01%
2020/06/18	2	40.55	5	39.03	40.45	-3	6,544	-0.05%
2020/06/17	1	36.00	5	36.05	37.00	-4	6,123	-0.07%
2020/06/16	30	36.32	0	0.00	36.35	30	5,960	0.50%
2020/06/15	1	36.00	2	37.05	35.80	-1	5,797	-0.02%
2020/06/12	36	35.72	13	33.68	36.50	23	5,526	0.42%
2020/06/11	8	33.81	61	35.12	33.45	-53	5,069	-1.05%
2020/06/10	3	36.70	0	0.00	36.15	3	4,599	0.07%
2020/06/09	9	36.78	3	36.32	37.00	6	4,236	0.14%
2020/06/08	0	0.00	2	33.65	33.65	-2	3,662	-0.05%
2020/06/05	11	29.69	14	30.03	30.60	-3	3,512	-0.09%
2020/06/04	0	0.00	8	27.81	27.85	-8	2,890	-0.28%
2020/06/03	6	24.99	7	25.19	25.35	-1	2,383	-0.04%
2020/06/02	2	24.00	2	24.00	24.00	0	1,930	0.00%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/29	1	19.90	0	0.00	19.90	1	1,838	0.05%
2020/05/26	5	19.80	0	0.00	19.90	5	1,878	0.27%
2020/05/12	2	20.05	0	0.00	19.90	2	1,995	0.10%
2020/04/29	0	0.00	1.5	19.20	19.25	-1.5	1,902	-0.08%
2020/04/27	1	19.05	0	0.00	18.95	1	1,949	0.05%
2020/04/14	0	0.00	2	18.90	19.05	-2	1,975	-0.10%
2020/04/10	2	18.55	0	0.00	17.95	2	2,033	0.10%
2020/04/07	0	16.00	0	0.00	16.10	0	1,993	0.00%
2020/03/23	1	14.30	2	14.30	14.45	-1	1,912	-0.05%
2020/03/20	10	15.15	1	15.30	15.05	9	1,901	0.47%
2020/03/12	1	19.60	0	0.00	19.20	1	1,659	0.06%
2020/03/09	27	22.59	25	21.55	21.65	2	1,567	0.13%
2020/03/06	1	22.40	0	0.00	22.50	1	1,520	0.07%
2020/01/31	1	21.45	0	0.00	21.40	1	1,224	0.08%
2020/01/15	0	0.00	1	22.35	22.35	-1	1,189	-0.08%
2020/01/09	0	0.00	5	22.35	22.20	-5	1,189	-0.42%
2020/01/08	5	23.15	0	0.00	22.60	5	1,169	0.43%
2020/01/07	1	23.00	0	0.00	22.60	1	1,091	0.09%
2020/01/02	5	22.60	0	0.00	22.45	5	917	0.54%
2019/12/25	0	0.00	1	22.25	22.30	-1	982	-0.10%
2019/11/12	1	21.30	0	0.00	21.10	1	1,764	0.06%
2019/10/21	0	0.00	2	23.20	23.25	-2	2,474	-0.08%
2019/10/17	0	0.00	1	23.20	22.95	-1	2,655	-0.04%
2019/10/15	0	0.00	3	22.85	22.90	-3	2,756	-0.11%
2019/10/03	3	23.80	0	0.00	23.30	3	2,788	0.11%
2019/09/27	0	0.00	1	24.15	23.55	-1	2,716	-0.04%
2019/09/26	0	0.00	2	23.88	23.90	-2	2,733	-0.07%
2019/09/24	0.5	23.40	0	0.00	23.55	0.5	2,727	0.02%
2019/09/23	0.5	23.70	0	0.00	23.80	0.5	2,627	0.02%
2019/09/20	0	0.00	1	22.75	22.85	-1	2,514	-0.04%
2019/09/18	0	0.00	3	22.50	22.40	-3	2,579	-0.12%
2019/09/09	0	0.00	1	22.40	22.40	-1	2,713	-0.04%
2019/08/23	0	0.00	0	21.95	21.95	0	3,340	0.00%
2019/08/22	0	0.00	3	22.00	22.00	-3	3,357	-0.09%
2019/08/16	0	0.00	2	22.65	22.35	-2	3,474	-0.06%
2019/08/15	0	0.00	1	22.70	22.60	-1	3,563	-0.03%
2019/08/14	0	0.00	4	22.50	22.85	-4	3,547	-0.11%
2019/08/13	2	22.80	0	0.00	22.70	2	3,515	0.06%
2019/08/12	1	22.50	0	0.00	22.30	1	3,470	0.03%
2019/08/08	0	0.00	4	22.10	22.05	-4	3,428	-0.12%
2019/08/07	4	22.13	0	0.00	22.05	4	3,416	0.12%
2019/08/05	0	0.00	2	22.25	21.90	-2	3,368	-0.06%
2019/08/02	0	0.00	1	23.65	22.55	-1	3,345	-0.03%
2019/07/26	2	22.35	0	0.00	22.40	2	3,333	0.06%
2019/07/25	0	0.00	106	22.42	22.60	-106	3,329	-3.18%	大賣/鉅額交易
2019/07/24	5	22.45	0	0.00	22.40	5	3,310	0.15%
2019/07/23	10	23.00	0	0.00	22.70	10	3,285	0.30%
2019/07/22	45	22.68	11	22.85	22.80	34	3,254	1.04%
2019/07/18	56	22.11	2	21.95	21.90	54	3,066	1.76%
2019/07/16	3	21.60	0	0.00	21.55	3	2,970	0.10%
2019/07/03	2	21.30	0	0.00	21.20	2	2,955	0.07%
2019/06/25	3	21.50	0	0.00	21.45	3	2,804	0.11%
2019/06/20	0	0.00	20	21.00	21.10	-20	2,652	-0.75%
2019/06/19	0	0.00	20	21.05	21.05	-20	2,643	-0.76%
2019/06/17	0	0.00	10	21.65	21.75	-10	2,570	-0.39%
2019/06/14	0	0.00	2	21.80	21.80	-2	2,636	-0.08%
2019/06/13	11	22.10	0	0.00	21.80	11	2,606	0.42%
2019/06/11	0	0.00	18	21.03	21.00	-18	2,422	-0.74%
2019/06/10	20	21.69	1	21.60	21.60	19	2,379	0.80%
2019/06/05	0	0.00	1	21.25	21.20	-1	2,293	-0.04%
2019/06/04	23	21.53	0	0.00	21.45	23	2,234	1.03%
2019/06/03	1	20.80	6	21.00	21.20	-5	2,113	-0.24%
2019/05/31	0	0.00	5	20.34	20.40	-5	1,998	-0.25%
2019/05/30	5	20.60	2	20.25	20.25	3	1,985	0.15%
2019/05/28	0	0.00	15	20.00	19.85	-15	1,894	-0.79%
2019/05/27	0	0.00	9	20.10	19.85	-9	1,886	-0.48%
2019/05/24	2	19.80	0	0.00	19.60	2	1,855	0.11%
2019/05/23	2	20.28	1	20.00	20.00	1	1,847	0.05%
2019/05/20	0	0.00	5	18.60	18.70	-5	1,710	-0.29%
2019/05/15	15	19.00	0	0.00	19.00	15	1,690	0.89%
2019/05/10	1	19.30	12	20.12	19.30	-11	1,624	-0.68%
2019/05/09	0	0.00	4	20.35	20.20	-4	1,561	-0.26%
2019/05/07	23	20.63	13	20.53	20.25	10	1,473	0.68%
2019/05/06	16	19.95	4	19.69	19.90	12	1,359	0.88%
2019/05/03	0	0.00	5	18.83	19.00	-5	1,204	-0.42%
2019/04/22	4	18.83	0	0.00	18.75	4	1,180	0.34%
2019/04/08	0	0.00	5	18.65	18.70	-5	1,081	-0.46%
2019/03/20	5	19.30	0	0.00	19.05	5	1,076	0.46%
2019/03/19	8	19.50	0	0.00	19.40	8	1,057	0.76%
2019/03/15	1	18.65	0	0.00	18.60	1	1,002	0.10%
2019/03/07	1	18.75	0	0.00	18.60	1	1,016	0.10%
2019/02/25	2	18.65	0	0.00	18.55	2	956	0.21%
2019/01/16	0	0.00	5	19.35	19.40	-5	1,042	-0.48%
2019/01/15	2	19.70	0	0.00	19.55	2	1,039	0.19%
2019/01/14	3	19.25	0	0.00	19.25	3	1,004	0.30%
2019/01/04	0	0.00	1	18.00	17.90	-1	1,038	-0.10%
2018/12/14	0	0.00	3	19.90	19.90	-3	1,380	-0.22%
2018/12/06	12	19.76	2	19.95	19.55	10	1,384	0.72%
2018/12/03	0	0.00	20	19.75	19.85	-20	1,482	-1.35%
2018/11/21	20	18.81	0	0.00	18.80	20	1,884	1.06%
2018/10/25	0.5	18.35	0	0.00	18.20	0.5	1,875	0.03%
2018/10/23	1	19.50	0	0.00	19.20	1	1,851	0.05%
2018/10/17	1	20.05	0	0.00	19.80	1	1,893	0.05%
2018/10/11	5	19.32	0	0.00	19.05	5	1,930	0.26%
2018/10/05	1	21.05	0	0.00	20.90	1	1,859	0.05%
2018/10/01	0	0.00	1	21.60	21.70	-1	1,733	-0.06%
2018/09/27	0	0.00	7	21.83	21.75	-7	1,744	-0.40%
2018/09/21	0	0.00	2	20.75	20.80	-2	1,739	-0.11%
2018/09/18	1	20.90	1	20.65	20.60	0	1,750	0.00%
2018/09/17	0	0.00	20	20.85	20.80	-20	1,760	-1.14%
2018/09/10	1	20.50	0	0.00	20.40	1	1,876	0.05%
2018/09/07	0	0.00	1	22.70	21.55	-1	2,132	-0.05%
2018/09/06	20	22.50	0	0.00	22.55	20	2,131	0.94%
2018/09/05	1	23.05	6	22.92	22.90	-5	2,100	-0.24%
2018/09/04	10	21.61	8	21.99	22.10	2	1,916	0.10%
2018/09/03	0	0.00	4	20.85	20.85	-4	1,851	-0.22%
2018/08/13	2	20.35	0	0.00	20.60	2	2,678	0.07%
2018/08/09	1	21.35	0	0.00	21.40	1	3,189	0.03%
2018/08/06	0	0.00	1	21.75	21.50	-1	3,341	-0.03%
2018/08/03	0	0.00	1	21.60	21.65	-1	3,363	-0.03%
2018/08/02	8	21.74	6	22.22	21.40	2	3,372	0.06%
2018/07/30	0	0.00	2	21.20	21.15	-2	3,374	-0.06%
2018/07/27	2	21.70	2	21.60	21.70	0	3,507	0.00%
2018/07/20	3	20.90	0	0.00	20.75	3	3,586	0.08%
2018/07/17	1	21.40	0	0.00	21.30	1	3,597	0.03%
2018/07/12	0	0.00	10	22.00	21.80	-10	3,723	-0.27%
2018/07/06	0	0.00	1	21.70	22.00	-1	3,832	-0.03%
2018/07/04	1	20.85	3	21.20	21.20	-2	3,886	-0.05%
2018/07/03	10	21.55	0	0.00	21.20	10	3,863	0.26%
2018/06/29	1	21.75	0	0.00	22.00	1	3,887	0.03%
2018/06/28	4	21.55	0	0.00	21.55	4	3,891	0.10%
2018/06/27	2	21.80	0	0.00	21.80	2	3,917	0.05%
2018/06/20	2	22.58	0	0.00	22.70	2	4,077	0.05%
2018/06/15	4	23.70	3	24.87	23.30	1	4,109	0.02%
2018/06/08	0	0.00	10	23.00	22.85	-10	3,820	-0.26%
2018/06/07	0	0.00	1	23.00	22.95	-1	3,887	-0.03%
2018/06/06	11	23.22	10	23.15	23.15	1	3,954	0.03%
2018/06/04	1	23.90	4	23.78	23.75	-3	4,243	-0.07%
2018/05/31	5	23.63	3	23.00	23.00	2	4,763	0.04%
2018/05/30	0.1	22.60	6	22.45	22.60	-5.9	4,862	-0.12%
2018/05/28	5	23.15	0	0.00	23.10	5	4,849	0.10%
2018/05/25	1	22.90	0	0.00	22.85	1	4,814	0.02%
2018/05/24	11	22.61	20	22.68	22.60	-9	4,837	-0.19%
2018/05/22	3	23.03	0	0.00	23.00	3	4,946	0.06%
2018/05/21	3	23.17	0	0.00	23.10	3	4,860	0.06%
2018/05/18	3	24.03	3	23.57	23.50	0	4,798	0.00%
2018/05/17	5	24.00	12	23.93	24.00	-7	4,747	-0.15%
2018/05/16	3	22.70	2	21.85	21.85	1	4,391	0.02%
2018/05/15	1	22.90	0	0.00	22.55	1	4,409	0.02%
2018/05/07	4	21.96	0	0.00	22.00	4	4,717	0.08%
2018/05/04	0	0.00	20	22.85	22.40	-20	4,749	-0.42%
2018/05/03	20	22.10	0	0.00	22.10	20	4,685	0.43%
2018/04/24	3	20.43	0	0.00	20.55	3	5,130	0.06%
2018/04/23	0	0.00	1	21.30	21.30	-1	5,184	-0.02%
2018/04/20	3	21.50	3	21.30	21.30	0	5,303	0.00%
2018/04/19	7	21.34	2	21.30	21.35	5	5,381	0.09%
2018/04/18	5	21.55	0	0.00	21.30	5	5,416	0.09%
2018/04/16	4	22.00	0	0.00	22.00	4	5,745	0.07%
2018/04/13	0	0.00	2	22.90	22.65	-2	5,892	-0.03%
2018/04/12	2	23.70	0	0.00	23.30	2	6,392	0.03%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/02	0	0.00	6	22.40	22.40	-6	7,410	-0.08%
2018/03/31	2	22.25	0	0.00	22.15	2	7,969	0.03%
2018/03/30	0	0.00	1	22.10	22.00	-1	8,196	-0.01%
2018/03/29	0	0.00	2	21.75	21.65	-2	8,384	-0.02%
2018/03/27	2	22.90	0	0.00	22.85	2	8,554	0.02%
2018/03/23	1	22.30	5	22.55	22.30	-4	8,559	-0.05%
2018/03/22	1	23.35	28	24.28	23.35	-27	8,495	-0.32%
2018/03/21	27	23.65	0	0.00	24.20	27	8,472	0.32%
2018/03/20	3	23.87	0	0.00	23.65	3	8,406	0.04%
2018/03/19	0	0.00	1	23.80	23.80	-1	8,398	-0.01%
2018/03/15	0	24.50	2	24.70	24.50	-2	8,416	-0.02%
2018/03/14	1	24.50	0	0.00	24.60	1	8,465	0.01%
2018/03/13	4	24.91	0	0.00	24.40	4	8,433	0.05%
2018/03/12	0	0.00	1	25.55	25.10	-1	8,343	-0.01%
2018/03/09	1	25.40	12	25.15	25.25	-11	8,241	-0.13%
2018/03/08	13	24.67	9	25.34	25.55	4	8,076	0.05%
2018/03/07	13	24.94	19	25.29	24.10	-6	7,887	-0.08%
2018/03/06	12	24.88	4	24.66	25.00	8	7,555	0.11%
2018/03/05	1	23.30	1	23.50	23.30	0	7,214	0.00%
2018/02/26	0	0.00	14	22.46	22.10	-14	7,122	-0.20%
2018/02/23	18	22.68	0	0.00	22.60	18	7,427	0.24%
2018/02/12	1	20.15	0	0.00	20.15	1	7,530	0.01%
2018/02/09	0	0.00	3	20.35	20.20	-3	7,500	-0.04%
2018/02/07	1	22.10	1	21.60	21.10	0	7,368	0.00%
2018/02/06	4	20.80	0	0.00	21.10	4	7,317	0.05%
2018/02/05	1	22.60	0	0.00	23.00	1	7,230	0.01%
2018/02/02	1	22.60	32	22.83	23.05	-31	7,178	-0.43%
2018/01/31	33	22.44	1	21.40	22.45	32	7,059	0.45%
2018/01/30	1	21.90	0	0.00	21.90	1	6,979	0.01%
2018/01/29	3	23.33	0	0.00	23.35	3	6,871	0.04%
2018/01/26	7	24.01	0	0.00	23.50	7	6,808	0.10%
2018/01/25	1	24.20	10	24.53	24.20	-9	6,743	-0.13%
2018/01/24	0	0.00	5	24.37	24.00	-5	6,615	-0.08%
2018/01/23	6	24.68	5	24.00	24.00	1	6,549	0.02%
2018/01/22	11	23.90	10	24.42	24.65	1	6,448	0.02%
2018/01/19	6	23.45	8.9	23.20	23.25	-2.9	6,291	-0.05%
2018/01/18	0	0.00	5	23.52	23.20	-5	6,251	-0.08%
2018/01/17	5.2	23.69	6	23.64	23.60	-0.8	6,174	-0.01%
2018/01/16	22	24.62	23	24.51	24.10	-1	6,093	-0.02%
2018/01/15	0	0.00	1	24.00	24.10	-1	5,959	-0.02%
2018/01/12	11	24.59	0	0.00	24.30	11	5,873	0.19%
2018/01/11	0	0.00	8	24.40	24.40	-8	5,785	-0.14%
2018/01/10	9	25.24	25	25.35	25.40	-16	5,614	-0.28%
2018/01/09	27	24.59	15	24.23	25.00	12	5,404	0.22%
2018/01/08	28	24.57	32	25.59	24.15	-4	5,228	-0.08%
2018/01/05	13	24.50	10	24.50	24.00	3	4,691	0.06%
2018/01/04	40	24.09	71	23.92	24.30	-31	4,591	-0.68%
2018/01/03	40	23.73	34.8	23.76	24.00	5.2	4,367	0.12%
2018/01/02	32	22.87	32	21.55	23.15	0	4,105	0.00%