光洋科 (1785)-永全券商分點個股進出

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
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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/04/18	0	0.00	6	47.85	47.80	-6	8,999	-0.07%
2024/04/17	1	48.90	3	49.02	48.95	-2	8,892	-0.02%
2024/04/16	1	47.60	0	0.00	47.30	1	8,740	0.01%
2024/04/15	9	50.96	3	50.93	48.75	6	8,511	0.07%
2024/04/12	1	48.70	3.3	48.92	48.75	-2.3	8,019	-0.03%
2024/04/11	1	48.70	0	0.00	48.10	1	7,909	0.01%
2024/04/10	2	49.50	1	49.80	49.05	1	7,808	0.01%
2024/04/09	2	49.83	1	49.90	49.60	1	7,656	0.01%
2024/04/08	1	48.90	1	48.65	48.70	0	7,433	0.00%
2024/04/02	1	48.05	0	0.00	47.85	1	7,177	0.01%
2024/04/01	2	48.83	0	0.00	48.55	2	7,064	0.03%
2024/03/28	6	50.70	3	51.33	49.55	3	6,529	0.05%
2024/03/27	4	49.40	2	50.13	50.10	2	5,985	0.03%
2024/03/22	0	0.00	5	49.01	49.00	-5	5,434	-0.09%
2024/03/21	6	50.40	5	50.98	50.00	1	5,201	0.02%
2024/03/20	0	0.00	4	49.29	49.55	-4	4,624	-0.09%
2024/03/19	0	0.00	1	46.80	46.25	-1	3,990	-0.03%
2024/03/18	0	0.00	1	44.95	44.95	-1	3,809	-0.03%
2024/03/13	2	43.90	9	44.14	43.70	-7	3,689	-0.19%
2024/03/12	0	0.00	1	43.55	43.70	-1	3,626	-0.03%
2024/03/08	12	45.87	6	44.42	44.00	6	3,594	0.17%
2024/03/07	16	47.44	4	47.71	46.20	12	3,465	0.35%
2024/03/06	3	45.08	2	45.55	45.90	1	2,950	0.03%
2024/03/05	0	0.00	1	44.80	44.85	-1	2,880	-0.03%
2024/03/04	0	0.00	4	45.39	45.30	-4	2,797	-0.14%
2024/03/01	0	0.00	2	44.25	43.90	-2	2,656	-0.08%
2024/02/29	0	0.00	5	44.25	44.25	-5	2,641	-0.19%
2024/02/27	2	43.30	0	0.00	43.40	2	2,606	0.08%
2024/02/26	3	44.37	5	44.06	44.50	-2	2,614	-0.08%
2024/02/23	0	0.00	12	43.31	42.65	-12	2,586	-0.46%
2024/02/22	5	43.82	5	43.99	43.35	0	2,538	0.00%
2024/02/21	3	44.07	1	44.35	44.50	2	2,499	0.08%
2024/02/19	6	43.42	0	0.00	43.35	6	2,339	0.26%
2024/02/16	16	43.98	8	44.54	44.15	8	2,236	0.36%
2024/02/15	0	0.00	1	41.15	42.15	-1	1,977	-0.05%
2024/01/30	0	0.00	1	39.85	39.40	-1	1,904	-0.05%
2024/01/29	2	40.90	7	40.09	40.05	-5	2,053	-0.24%
2024/01/25	1	39.70	0	0.00	39.75	1	2,014	0.05%
2024/01/24	10	40.28	4	40.15	40.05	6	2,009	0.30%
2024/01/23	1	39.30	1	39.90	39.85	0	2,068	0.00%
2024/01/08	2	38.20	0	0.00	38.05	2	2,972	0.07%
2023/12/29	1	38.85	0	0.00	38.85	1	3,022	0.03%
2023/12/25	2	38.90	0	0.00	38.80	2	2,992	0.07%
2023/12/19	2	39.10	0	0.00	39.10	2	2,985	0.07%
2023/12/15	0	0.00	4	40.25	40.10	-4	2,964	-0.13%
2023/12/08	2	39.20	0	0.00	39.00	2	2,957	0.07%
2023/12/07	2	39.15	0	0.00	39.10	2	2,936	0.07%
2023/12/05	2	39.95	0	0.00	39.90	2	2,901	0.07%
2023/12/04	0	0.00	1	41.30	41.25	-1	2,848	-0.04%
2023/11/30	0	0.00	0	40.20	40.50	0	2,767	0.00%
2023/11/28	0	0.00	2	40.40	40.40	-2	2,760	-0.07%
2023/11/22	0	0.00	1	40.95	41.15	-1	2,657	-0.04%
2023/11/21	2	40.50	0	0.00	40.50	2	2,587	0.08%
2023/11/20	1	40.40	2	40.60	40.55	-1	2,567	-0.04%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/16	0	0.00	2	39.60	39.60	-2	2,493	-0.08%
2023/11/14	0	0.00	3	39.27	39.25	-3	2,516	-0.12%
2023/11/09	4	38.98	0	0.00	39.05	4	2,462	0.16%
2023/11/08	1	39.50	0	0.00	39.35	1	2,489	0.04%
2023/11/07	2	40.13	0	0.00	40.05	2	2,471	0.08%
2023/11/06	0	0.00	2	40.93	40.80	-2	2,458	-0.08%
2023/11/01	2	38.90	2	39.05	39.25	0	2,389	0.00%
2023/10/31	1	39.10	0	0.00	39.10	1	2,725	0.04%
2023/10/30	0	0.00	1	40.80	40.80	-1	3,481	-0.03%
2023/10/27	1	39.50	6	39.63	39.40	-5	3,366	-0.15%
2023/10/26	1	39.60	0	0.00	40.00	1	3,376	0.03%
2023/10/25	0	0.00	10	40.34	40.20	-10	3,416	-0.29%
2023/10/24	0	0.00	1	39.50	39.20	-1	3,341	-0.03%
2023/10/23	1	39.45	2	40.30	39.70	-1	3,298	-0.03%
2023/10/20	9	39.97	6	40.21	39.65	3	3,099	0.10%
2023/10/19	2	38.60	0	0.00	38.80	2	2,914	0.07%
2023/10/18	1	39.00	1	38.90	38.05	0	2,917	0.00%
2023/10/16	0	0.00	1	39.00	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	1	38.25	38.20	-1	2,875	-0.03%
2023/10/12	1	37.65	0	0.00	38.05	1	2,888	0.03%
2023/09/27	3	36.00	0	0.00	35.95	3	3,379	0.09%
2023/09/18	0	0.00	5	38.00	37.85	-5	3,821	-0.13%
2023/09/06	0	0.00	4	37.50	37.15	-4	4,156	-0.10%
2023/08/31	0	0.00	1	36.60	37.50	-1	4,358	-0.02%
2023/08/25	3	36.30	0	0.00	36.30	3	4,386	0.07%
2023/08/23	0	0.00	3	35.65	35.65	-3	4,403	-0.07%
2023/08/21	3	35.45	0	0.00	35.45	3	4,624	0.06%
2023/08/18	1	35.70	0	0.00	35.60	1	4,850	0.02%
2023/08/14	2	35.18	0	0.00	35.00	2	4,906	0.04%
2023/08/10	1	37.55	0	0.00	37.10	1	4,828	0.02%
2023/08/04	10	37.57	0	0.00	37.25	10	4,646	0.22%
2023/08/02	0	0.00	26.5	41.27	41.35	-26.5	4,297	-0.62%
2023/07/31	2	37.68	0	0.00	37.60	2	3,499	0.06%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/27	0.5	36.30	0	0.00	38.20	0.5	3,365	0.01%
2023/07/21	1	36.65	0	0.00	36.60	1	3,243	0.03%
2023/07/19	2	37.00	0	0.00	37.00	2	3,239	0.06%
2023/07/18	6	38.80	0	0.00	38.20	6	3,235	0.19%
2023/07/17	2	38.75	0	0.00	39.10	2	3,200	0.06%
2023/07/14	1	38.65	0	0.00	38.55	1	3,193	0.03%
2023/07/13	0	0.00	2	38.50	38.35	-2	3,231	-0.06%
2023/07/12	6	38.93	10	38.57	38.50	-4	3,227	-0.12%
2023/07/11	9	39.53	0	0.00	39.15	9	3,190	0.28%
2023/07/10	3	40.52	7	40.41	40.95	-4	3,058	-0.13%
2023/07/07	0	0.00	1	39.50	39.20	-1	2,909	-0.03%
2023/07/06	0	0.00	1	39.45	39.45	-1	2,912	-0.03%
2023/07/05	0	0.00	2	39.35	39.10	-2	2,871	-0.07%
2023/07/04	1	38.85	0	0.00	38.85	1	2,846	0.04%
2023/07/03	1	38.50	0	0.00	38.45	1	2,860	0.03%
2023/06/30	1	38.05	0	0.00	38.35	1	2,848	0.04%
2023/06/28	1	38.40	0	0.00	38.45	1	2,804	0.04%
2023/06/27	5	38.90	1	40.80	38.95	4	2,766	0.14%
2023/06/26	1	39.40	0	0.00	39.45	1	2,568	0.04%
2023/06/16	0	0.00	3	39.00	38.80	-3	2,542	-0.12%
2023/06/15	0	0.00	1	39.05	39.20	-1	2,546	-0.04%
2023/06/13	2	39.35	2	39.58	39.10	0	2,512	0.00%
2023/06/09	0	0.00	3	38.20	38.35	-3	2,359	-0.13%
2023/06/07	3	39.30	2	38.98	39.25	1	2,324	0.04%
2023/06/02	2	37.40	0	0.00	37.35	2	2,155	0.09%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	1	37.15	0	0.00	37.20	1	2,133	0.05%
2023/05/29	0	0.00	1	37.55	37.40	-1	2,132	-0.05%
2023/05/26	3	37.53	4	37.50	37.55	-1	2,113	-0.05%
2023/05/25	3	39.28	1	39.05	38.85	2	2,011	0.10%
2023/05/24	6	39.52	5	39.37	39.55	1	1,899	0.05%
2023/05/05	0	0.00	1	37.60	37.10	-1	1,907	-0.05%
2023/04/28	3	36.33	0	0.00	36.35	3	2,106	0.14%
2023/04/18	0	0.00	1	38.50	37.75	-1	2,022	-0.05%
2023/04/14	0	0.00	5	37.40	37.20	-5	1,949	-0.26%
2023/04/11	0	0.00	2	37.60	37.50	-2	1,903	-0.11%
2023/04/06	3	37.00	0	0.00	36.75	3	1,842	0.16%
2023/03/30	1	36.35	0	0.00	36.30	1	1,809	0.06%
2023/03/24	1	37.20	0	0.00	37.05	1	1,822	0.05%
2023/03/23	9	36.91	2	36.85	36.85	7	1,803	0.39%
2023/03/08	6	37.97	0	0.00	37.85	6	1,784	0.34%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/02/23	0	0.00	10	37.10	37.05	-10	1,914	-0.52%
2023/02/17	1	37.40	0	0.00	37.20	1	2,314	0.04%
2023/02/15	0	0.00	1	36.85	36.60	-1	2,368	-0.04%
2023/02/06	2	38.28	0	0.00	38.35	2	2,263	0.09%
2023/02/03	0	0.00	2	39.00	38.95	-2	2,222	-0.09%
2023/02/02	4	37.00	0	0.00	37.60	4	2,048	0.20%
2023/02/01	0	0.00	2	35.55	35.70	-2	1,844	-0.11%
2023/01/31	10	34.00	3	34.17	34.65	7	1,806	0.39%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/06	1	33.15	0	0.00	33.10	1	1,765	0.06%
2023/01/05	0	0.00	1	33.40	33.25	-1	1,781	-0.06%
2022/12/30	1	32.05	0	0.00	32.05	1	1,784	0.06%
2022/12/19	1	32.70	0	0.00	32.80	1	2,017	0.05%
2022/12/15	1	33.35	0	0.00	33.30	1	2,027	0.05%
2022/12/09	1	33.30	0	0.00	33.75	1	2,199	0.05%
2022/12/07	1	33.75	0	0.00	33.65	1	2,169	0.05%
2022/12/06	1	35.20	4	35.78	34.45	-3	2,152	-0.14%
2022/12/05	0	0.00	1	35.20	35.25	-1	2,061	-0.05%
2022/12/02	1	34.25	0	0.00	34.30	1	1,998	0.05%
2022/11/23	1	34.30	0	0.00	34.30	1	1,908	0.05%
2022/11/21	3	33.50	0	0.00	33.45	3	1,798	0.17%
2022/11/18	1	34.20	0	0.00	33.40	1	1,786	0.06%
2022/11/17	0	0.00	3	34.40	34.25	-3	1,754	-0.17%
2022/11/15	8	34.45	1	34.45	34.45	7	1,502	0.47%
2022/11/03	0	0.00	1	29.05	29.10	-1	1,411	-0.07%
2022/10/12	1	29.20	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	0.00	1	30.00	29.60	-1	1,551	-0.06%
2022/10/07	0	0.00	1	31.00	31.20	-1	1,552	-0.06%
2022/09/19	1	37.35	0	0.00	36.25	1	1,536	0.07%
2022/09/16	6	38.88	1	38.30	38.05	5	1,501	0.33%
2022/09/02	2	38.00	0	0.00	37.60	2	1,568	0.13%
2022/08/24	6	38.20	0	0.00	38.00	6	1,767	0.34%
2022/08/03	1	36.30	0	0.00	35.40	1	1,834	0.05%
2022/07/21	0	0.00	2	39.25	39.50	-2	2,058	-0.10%
2022/07/18	2	39.00	0	0.00	38.90	2	2,225	0.09%
2022/07/12	0.3	35.50	0	0.00	35.35	0.3	2,249	0.01%
2022/06/28	1	42.90	0	0.00	42.75	1	2,487	0.04%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/02	2	46.53	0	0.00	45.95	2	3,037	0.07%
2022/05/30	0	0.00	1	47.95	47.85	-1	3,161	-0.03%
2022/05/19	1	46.05	0	0.00	46.90	1	5,313	0.02%
2022/05/13	0	0.00	1	45.70	45.55	-1	5,443	-0.02%
2022/05/11	2	46.80	2	48.00	47.35	0	5,564	0.00%
2022/05/09	2	48.30	0	0.00	48.30	2	5,703	0.04%
2022/05/05	0	0.00	5	50.37	50.50	-5	5,803	-0.09%
2022/04/25	0	0.00	1	49.00	49.30	-1	5,812	-0.02%
2022/04/22	3	50.80	5	51.16	51.00	-2	5,753	-0.03%
2022/04/11	0	0.00	1	51.30	50.50	-1	5,866	-0.02%
2022/04/01	0	0.00	1	50.60	51.50	-1	6,117	-0.02%
2022/03/31	1	51.00	0	0.00	51.10	1	6,173	0.02%
2022/03/30	1	52.50	0	0.00	51.50	1	6,164	0.02%
2022/03/16	2	48.30	0	0.00	48.40	2	6,235	0.03%
2022/03/15	1	48.20	0	0.00	48.20	1	6,273	0.02%
2022/03/09	0	0.00	1	48.40	49.25	-1	6,374	-0.02%
2022/03/08	2	47.88	0	0.00	47.65	2	6,453	0.03%
2022/03/07	1	50.50	0	0.00	49.80	1	6,689	0.01%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/01	2	51.00	0	0.00	51.20	2	6,827	0.03%
2022/02/25	0	0.00	1	52.60	51.80	-1	6,866	-0.01%
2022/02/24	14	54.05	17	53.27	50.90	-3	6,926	-0.04%
2022/02/23	1	52.90	0	0.00	52.90	1	6,216	0.02%
2022/02/22	1	53.30	3	53.13	53.40	-2	6,018	-0.03%
2022/02/21	1	52.90	10	52.49	53.00	-9	6,049	-0.15%
2022/02/15	0	0.00	2	51.15	51.20	-2	7,101	-0.03%
2022/02/14	0	0.00	3	52.07	50.90	-3	7,280	-0.04%
2022/02/11	0	0.00	1	51.70	51.90	-1	7,317	-0.01%
2022/02/09	3	51.87	11	51.80	51.80	-8	8,019	-0.10%
2022/02/07	0	0.00	1	49.00	49.70	-1	8,282	-0.01%
2022/01/26	1	47.00	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	47.25	0.9	46.95	46.85	0.1	9,026	0.00%
2022/01/24	0	0.00	2	47.00	46.95	-2	9,842	-0.02%
2022/01/14	0	0.00	2	49.10	49.10	-2	10,226	-0.02%
2022/01/12	2	49.40	0	0.00	49.50	2	10,580	0.02%
2022/01/07	0	0.00	2	49.30	49.20	-2	10,856	-0.02%
2022/01/05	6	51.40	0	0.00	50.90	6	10,922	0.05%
2022/01/04	3	51.50	9	50.98	51.40	-6	11,045	-0.05%
2022/01/03	2	50.40	0	0.00	50.20	2	11,158	0.02%
2021/12/30	3	51.37	22	51.49	51.10	-19	11,530	-0.16%
2021/12/29	0	0.00	4	50.40	50.20	-4	11,667	-0.03%
2021/12/28	2	50.00	2	50.10	49.40	0	11,758	0.00%
2021/12/27	1	49.90	6	50.50	49.90	-5	12,157	-0.04%
2021/12/23	1	49.90	0	0.00	49.85	1	12,426	0.01%
2021/12/22	1	49.80	0	0.00	49.55	1	12,547	0.01%
2021/12/21	0	0.00	2	50.75	50.20	-2	12,615	-0.02%
2021/12/17	1	48.25	2	48.28	48.30	-1	12,742	-0.01%
2021/12/16	3	48.60	0	0.00	48.65	3	12,971	0.02%
2021/12/15	0	0.00	4	49.00	48.70	-4	13,218	-0.03%
2021/12/14	3	48.55	0	0.00	48.70	3	13,938	0.02%
2021/12/13	3	48.47	0	0.00	49.60	3	14,296	0.02%
2021/12/10	8	49.20	0	0.00	49.00	8	14,595	0.05%
2021/12/09	4	51.10	3	50.53	50.30	1	14,855	0.01%
2021/12/08	0	0.00	5	50.36	50.00	-5	14,945	-0.03%
2021/12/07	3	49.93	3	50.00	50.00	0	14,954	0.00%
2021/12/06	2	50.50	2	50.60	50.60	0	14,946	0.00%
2021/12/03	22	49.98	1	49.85	50.00	21	14,982	0.14%
2021/12/02	2	49.88	22	49.78	49.75	-20	15,039	-0.13%
2021/12/01	28	51.47	3	51.13	50.80	25	15,171	0.16%
2021/11/30	6	49.13	0	0.00	49.05	6	14,883	0.04%
2021/11/29	3	48.20	0	0.00	48.50	3	14,972	0.02%
2021/11/26	4	49.43	10	50.20	49.10	-6	14,967	-0.04%
2021/11/25	8	50.71	0	0.00	50.60	8	14,927	0.05%
2021/11/24	7	50.70	100	50.69	50.80	-93	14,935	-0.62%
2021/11/23	6	51.68	0	0.00	51.40	6	15,077	0.04%
2021/11/22	2	54.30	0	0.00	53.80	2	14,934	0.01%
2021/11/19	1	52.80	0	0.00	53.50	1	14,833	0.01%
2021/11/18	1	56.30	0	0.00	52.90	1	14,815	0.01%
2021/11/17	0	0.00	3	56.80	56.20	-3	14,505	-0.02%
2021/11/15	111	57.77	7	58.03	56.70	104	14,092	0.74%	大買/鉅額交易
2021/11/12	0	0.00	1	54.10	54.10	-1	13,465	-0.01%
2021/11/11	1	52.60	1	53.00	53.00	0	13,244	0.00%
2021/11/09	1	50.00	9.7	50.57	51.40	-8.7	12,967	-0.07%
2021/11/08	2	51.60	3	51.10	51.00	-1	12,736	-0.01%
2021/11/05	2	54.40	12	54.30	54.70	-10	12,220	-0.08%
2021/11/04	7	53.49	10	52.91	53.00	-3	11,885	-0.03%
2021/11/03	4	54.20	2	53.70	52.70	2	11,861	0.02%
2021/11/02	6	54.50	4	52.70	52.80	2	11,705	0.02%
2021/11/01	15	52.33	16	54.10	55.00	-1	11,120	-0.01%
2021/10/26	2	50.60	11	50.68	50.40	-9	10,279	-0.09%
2021/10/25	2	50.90	0	0.00	51.00	2	10,236	0.02%
2021/10/22	13	51.98	0	0.00	52.10	13	10,328	0.13%
2021/10/21	1	52.00	5	52.10	51.20	-4	10,454	-0.04%
2021/10/20	1	52.00	10	52.30	52.50	-9	10,387	-0.09%
2021/10/18	0	0.00	6	50.95	51.40	-6	10,469	-0.06%
2021/10/13	2	50.20	0	0.00	49.20	2	11,804	0.02%
2021/10/12	6	49.81	1	49.65	49.85	5	12,045	0.04%
2021/10/08	0	0.00	2	52.00	51.60	-2	12,565	-0.02%
2021/10/07	7	52.66	10	52.25	52.70	-3	13,491	-0.02%
2021/10/06	1	52.20	23	51.31	52.20	-22	13,794	-0.16%
2021/10/05	2	49.48	1	51.20	51.30	1	13,520	0.01%
2021/10/04	5	50.92	12	51.39	49.90	-7	13,468	-0.05%
2021/09/30	0	0.00	3	50.87	51.20	-3	13,329	-0.02%
2021/09/29	0	0.00	8	48.76	49.00	-8	13,692	-0.06%
2021/09/28	1	50.70	3	50.70	50.50	-2	14,339	-0.01%
2021/09/27	1	50.20	1	50.60	51.10	0	14,280	0.00%
2021/09/24	2	50.80	0	0.00	51.00	2	14,231	0.01%
2021/09/23	6	51.22	0	0.00	50.30	6	14,114	0.04%
2021/09/22	1	50.00	0	0.00	49.90	1	13,911	0.01%
2021/09/17	10	52.91	9	52.81	51.50	1	13,682	0.01%
2021/09/16	2	52.50	1.3	51.80	51.90	0.7	13,032	0.01%
2021/09/15	21	50.68	27	50.60	51.00	-6	12,655	-0.05%
2021/09/14	2	50.85	12	51.06	51.80	-10	12,311	-0.08%
2021/09/13	4	50.40	0	0.00	49.80	4	11,977	0.03%
2021/09/08	5	47.40	1	48.50	47.30	4	12,285	0.03%
2021/09/06	2	50.90	2	50.00	49.50	0	12,502	0.00%
2021/09/02	2	49.65	2	49.20	48.60	0	12,248	0.00%
2021/09/01	19	49.55	27	49.82	49.90	-8	12,108	-0.07%
2021/08/31	17	49.23	10	49.23	49.80	7	12,062	0.06%
2021/08/30	0	0.00	9	48.35	48.60	-9	11,971	-0.08%
2021/08/27	15	48.76	0	0.00	48.45	15	11,968	0.13%
2021/08/26	0	0.00	5	47.50	47.55	-5	11,751	-0.04%
2021/08/24	3	47.80	3	47.55	47.05	0	11,737	0.00%
2021/08/20	0	0.00	1	45.85	45.65	-1	11,844	-0.01%
2021/08/18	6	44.78	5	44.40	45.70	1	11,853	0.01%
2021/08/12	0	0.00	4.6	46.40	46.45	-4.6	11,946	-0.04%
2021/08/10	1	46.70	5	46.40	46.35	-4	12,156	-0.03%
2021/08/09	1	46.50	1	46.30	46.25	0	12,326	0.00%
2021/08/06	3	48.35	0	0.00	48.00	3	12,349	0.02%
2021/08/03	0	0.00	1	47.75	47.85	-1	12,936	-0.01%
2021/07/30	1	47.40	0	0.00	47.00	1	13,079	0.01%
2021/07/28	1	46.90	5.7	48.06	47.00	-4.7	13,279	-0.04%
2021/07/27	3	49.37	0	0.00	48.60	3	13,399	0.02%
2021/07/26	3	50.83	0	0.00	51.00	3	13,505	0.02%
2021/07/23	6	51.13	0	0.00	51.20	6	13,593	0.04%
2021/07/22	3	50.33	21	50.60	50.30	-18	13,704	-0.13%
2021/07/21	7	51.69	25	51.26	50.70	-18	13,843	-0.13%
2021/07/20	18	52.54	4	52.90	52.50	14	14,556	0.10%
2021/07/19	11	52.31	14	53.07	52.40	-3	14,458	-0.02%
2021/07/16	2	49.70	6	50.17	50.50	-4	13,970	-0.03%
2021/07/15	10	52.31	15	52.34	51.80	-5	13,812	-0.04%
2021/07/14	15	51.02	22	51.71	52.10	-7	13,442	-0.05%
2021/07/13	25	48.55	27	48.42	49.10	-2	12,527	-0.02%
2021/07/12	7	46.30	2	46.18	46.30	5	12,177	0.04%
2021/07/09	8	45.42	0	0.00	45.15	8	12,446	0.06%
2021/07/08	11	45.94	1	45.70	45.50	10	13,047	0.08%
2021/07/07	12	47.33	1	47.50	46.00	11	13,378	0.08%
2021/07/06	3	48.85	10	50.20	47.20	-7	14,115	-0.05%
2021/07/05	12	50.22	17.3	49.86	50.30	-5.3	14,311	-0.04%
2021/07/02	1	46.00	2	46.25	45.80	-1	15,458	-0.01%
2021/07/01	3	46.05	3	46.75	45.35	0	17,436	0.00%
2021/06/30	2	46.00	11	46.37	46.45	-9	18,379	-0.05%
2021/06/29	14	46.20	0	0.00	45.90	14	18,480	0.08%
2021/06/28	1	45.90	10	46.06	45.95	-9	18,515	-0.05%
2021/06/25	2	46.65	0	0.00	46.15	2	18,577	0.01%
2021/06/23	16	44.97	0	0.00	45.30	16	18,610	0.09%
2021/06/22	1	44.65	0	0.00	44.60	1	18,669	0.01%
2021/06/21	1	45.60	0	0.00	44.90	1	18,667	0.01%
2021/06/18	5	46.89	1	46.50	46.50	4	18,622	0.02%
2021/06/17	8	47.45	4	47.66	48.10	4	18,526	0.02%
2021/06/16	6	46.47	0	0.00	47.45	6	18,320	0.03%
2021/06/15	3	44.88	2	46.63	46.90	1	18,204	0.01%
2021/06/11	1	45.40	0	0.00	45.25	1	18,107	0.01%
2021/06/09	3	45.05	0	0.00	45.00	3	18,119	0.02%
2021/06/08	0	0.00	7	45.30	45.00	-7	18,184	-0.04%
2021/06/02	1	47.05	0	0.00	47.30	1	18,235	0.01%
2021/05/31	7	48.35	0	0.00	47.65	7	18,211	0.04%
2021/05/28	20	46.30	3	45.90	46.00	17	18,116	0.09%
2021/05/26	0	0.00	2	45.05	45.35	-2	18,237	-0.01%
2021/05/25	4	45.16	0	0.00	45.45	4	18,257	0.02%
2021/05/19	0	0.00	1	43.55	44.40	-1	18,664	-0.01%
2021/05/18	1	42.20	3	43.13	43.20	-2	18,690	-0.01%
2021/05/17	0	0.00	10	42.08	39.30	-10	18,737	-0.05%
2021/05/13	1	41.65	13	43.96	44.00	-12	18,559	-0.06%
2021/05/12	11	44.45	15	45.47	43.75	-4	18,474	-0.02%
2021/05/11	5	48.08	9	48.47	47.90	-4	18,350	-0.02%
2021/05/10	0	0.00	10	51.00	50.90	-10	18,357	-0.05%
2021/05/07	0	0.00	3	51.97	52.00	-3	18,398	-0.02%
2021/05/06	4.3	49.66	0	0.00	49.65	4.3	18,442	0.02%
2021/05/05	1	50.50	1	52.00	50.40	0	18,373	0.00%
2021/05/04	3	50.53	21	50.25	49.95	-18	18,316	-0.10%
2021/05/03	7	52.76	3	54.10	51.80	4	18,112	0.02%
2021/04/29	2	56.75	2	56.50	56.20	0	17,895	0.00%
2021/04/28	3	57.13	20	57.80	57.00	-17	17,969	-0.09%
2021/04/27	1	58.60	2	57.70	57.20	-1	17,973	-0.01%
2021/04/26	34	59.17	13	59.73	57.90	21	17,932	0.12%
2021/04/23	2	53.60	0	0.00	55.80	2	17,023	0.01%
2021/04/22	25	53.76	2	55.50	53.00	23	17,246	0.13%
2021/04/21	26	55.57	1	55.30	55.30	25	17,374	0.14%
2021/04/20	14	56.88	1	57.20	56.40	13	17,962	0.07%
2021/04/19	0	0.00	10	56.10	56.50	-10	17,822	-0.06%
2021/04/16	1	57.50	0	0.00	56.80	1	17,894	0.01%
2021/04/15	2	57.70	4	57.80	58.30	-2	18,926	-0.01%
2021/04/14	42	54.56	47	55.21	56.20	-5	19,774	-0.03%
2021/04/13	5.3	58.04	7	58.90	56.00	-1.7	19,127	-0.01%
2021/04/12	10	58.90	22	60.16	58.90	-12	18,691	-0.06%
2021/04/09	13	57.83	89	56.68	57.30	-76	17,768	-0.43%
2021/04/08	28	59.10	50	59.38	58.50	-22	17,049	-0.13%
2021/04/07	21	54.92	30.3	55.02	55.70	-9.3	15,209	-0.06%
2021/04/06	4	47.65	20	49.55	50.70	-16	13,272	-0.12%
2021/04/01	3	46.18	1	46.35	46.10	2	12,306	0.02%
2021/03/30	1	46.05	0	0.00	45.80	1	12,179	0.01%
2021/03/29	7	45.36	0	0.00	45.75	7	12,107	0.06%
2021/03/26	8	45.33	0	0.00	45.55	8	12,100	0.07%
2021/03/25	1	44.10	0	0.00	44.20	1	12,107	0.01%
2021/03/23	6	45.89	0	0.00	45.65	6	12,143	0.05%
2021/03/22	0	0.00	13	45.80	45.80	-13	12,126	-0.11%
2021/03/17	30	46.60	0	0.00	46.30	30	12,148	0.25%
2021/03/16	1	45.70	0	0.00	45.75	1	12,224	0.01%
2021/03/11	0	0.00	2	46.45	46.30	-2	12,673	-0.02%
2021/03/10	0	0.00	1	46.95	47.00	-1	12,736	-0.01%
2021/03/09	21	45.64	1	46.25	45.75	20	12,712	0.16%
2021/03/08	0	0.00	22.8	46.05	46.25	-22.8	12,814	-0.18%
2021/03/05	1	45.60	0	0.00	45.70	1	13,134	0.01%
2021/03/04	3	46.50	5	47.11	46.15	-2	13,551	-0.01%
2021/03/03	1	46.15	1	47.10	47.10	0	13,606	0.00%
2021/03/02	0	0.00	1	48.65	46.85	-1	13,607	-0.01%
2021/02/26	22	47.45	1.1	47.08	48.40	20.9	13,529	0.15%
2021/02/25	30	47.87	3.3	47.64	47.70	26.7	13,563	0.20%
2021/02/24	0	0.00	22	46.99	46.80	-22	13,587	-0.16%
2021/02/23	0	0.00	16	48.00	47.90	-16	13,656	-0.12%
2021/02/22	1	47.00	5	48.19	48.60	-4	13,745	-0.03%
2021/02/19	5	45.40	2	45.25	45.70	3	14,229	0.02%
2021/02/18	5	46.00	4	45.91	46.00	1	14,850	0.01%
2021/02/17	5	44.16	2.4	44.13	45.30	2.6	14,789	0.02%
2021/02/05	2.6	42.77	0.1	43.00	42.90	2.4	14,707	0.02%
2021/02/03	1	42.75	1	42.40	42.40	0	15,043	0.00%
2021/02/02	1	43.10	0	0.00	43.20	1	15,072	0.01%
2021/02/01	4	41.96	0	0.00	43.40	4	15,060	0.03%
2021/01/29	5	44.38	1	43.90	43.90	4	14,927	0.03%
2021/01/28	3	45.30	1	45.00	45.00	2	14,845	0.01%
2021/01/27	0	0.00	1	47.20	46.85	-1	14,729	-0.01%
2021/01/25	1	48.75	21	47.80	48.35	-20	14,641	-0.14%
2021/01/22	0	0.00	1	48.20	48.75	-1	14,545	-0.01%
2021/01/21	3	48.80	9	48.64	47.80	-6	14,489	-0.04%
2021/01/20	6	50.10	9.3	48.82	47.75	-3.3	14,271	-0.02%
2021/01/19	9	49.96	10.4	50.03	50.00	-1.4	14,077	-0.01%
2021/01/18	7	47.86	0	0.00	49.55	7	13,862	0.05%
2021/01/15	14	51.01	7	49.79	49.15	7	13,762	0.05%
2021/01/14	5	49.98	2	49.88	50.10	3	13,352	0.02%
2021/01/13	7	49.53	31	49.81	50.40	-24	13,297	-0.18%
2021/01/12	11	47.89	2	48.25	46.25	9	12,807	0.07%
2021/01/11	2	48.45	3	48.58	48.65	-1	12,709	-0.01%
2021/01/08	105	50.01	15	49.87	48.10	90	12,518	0.72%	大買/
2021/01/07	11	47.25	48	48.21	48.75	-37	11,205	-0.33%
2021/01/06	4	44.20	6	44.42	44.35	-2	10,130	-0.02%
2020/12/31	2	43.90	13	43.50	43.50	-11	10,418	-0.11%
2020/12/28	1	44.65	0	0.00	44.50	1	10,393	0.01%
2020/12/25	1	45.45	1	45.00	44.85	0	10,409	0.00%
2020/12/22	2	45.10	0	0.00	43.75	2	10,695	0.02%
2020/12/18	11	43.58	12	44.79	44.45	-1	10,865	-0.01%
2020/12/16	2	44.20	23	44.33	44.20	-21	11,040	-0.19%
2020/12/15	9	43.90	0	0.00	43.55	9	11,443	0.08%
2020/12/14	1	44.50	1	45.10	44.90	0	11,588	0.00%
2020/12/11	7	45.12	0	0.00	45.60	7	12,774	0.05%
2020/12/10	4	46.16	0	0.00	45.80	4	12,929	0.03%
2020/12/09	2	47.00	1	47.30	46.90	1	13,201	0.01%
2020/12/08	3	47.47	10	47.11	46.80	-7	13,662	-0.05%
2020/12/07	0	0.00	13	47.38	47.50	-13	14,401	-0.09%
2020/12/04	12	47.49	1	47.45	47.60	11	14,226	0.08%
2020/12/01	1	47.75	33	47.99	47.90	-32	14,996	-0.21%
2020/11/30	30	48.00	1	47.80	47.50	29	14,698	0.20%
2020/11/27	0	0.00	1	45.80	46.60	-1	14,331	-0.01%
2020/11/25	10	45.35	21	45.54	45.35	-11	14,366	-0.08%
2020/11/24	4	45.40	1	45.35	45.05	3	14,527	0.02%
2020/11/23	2	46.05	1	45.90	46.00	1	15,203	0.01%
2020/11/20	23	46.24	0	0.00	45.90	23	15,209	0.15%
2020/11/19	8	47.01	23	46.97	46.80	-15	15,140	-0.10%
2020/11/18	9	47.52	6	47.58	46.55	3	15,155	0.02%
2020/11/17	12	46.80	14	46.23	47.25	-2	14,488	-0.01%
2020/11/16	17	45.08	5	45.04	44.90	12	14,093	0.09%
2020/11/13	2	45.00	2	44.95	45.15	0	14,087	0.00%
2020/11/12	12	46.04	13	46.14	45.65	-1	14,095	-0.01%
2020/11/11	3	45.02	5	44.76	45.20	-2	13,869	-0.01%
2020/11/10	2	45.00	0	0.00	44.20	2	13,909	0.01%
2020/11/09	3	45.02	2	45.45	44.70	1	13,870	0.01%
2020/11/06	0	0.00	3	44.20	43.70	-3	13,774	-0.02%
2020/11/05	4	43.63	2	43.60	43.60	2	13,815	0.01%
2020/11/04	0	0.00	3	43.92	44.00	-3	13,900	-0.02%
2020/11/03	2	42.95	0	0.00	42.75	2	14,007	0.01%
2020/11/02	0	0.00	4	41.85	42.35	-4	14,218	-0.03%
2020/10/30	0	0.00	2	43.35	42.75	-2	14,296	-0.01%
2020/10/28	0	0.00	6	44.10	44.15	-6	14,865	-0.04%
2020/10/27	1	44.15	0	0.00	44.40	1	14,978	0.01%
2020/10/23	8	45.87	3	45.70	45.60	5	15,461	0.03%
2020/10/21	6	45.75	5	46.31	45.25	1	16,590	0.01%
2020/10/20	4	45.40	5	45.79	45.00	-1	16,924	-0.01%
2020/10/19	4	44.25	34	44.49	45.00	-30	17,990	-0.17%
2020/10/16	0	0.00	1	44.30	43.20	-1	18,492	-0.01%
2020/10/15	0	0.00	2	45.30	44.60	-2	18,748	-0.01%
2020/10/14	4	45.00	12	44.93	45.20	-8	19,042	-0.04%
2020/10/13	0	0.00	1	44.55	44.10	-1	19,334	-0.01%
2020/10/12	21	44.99	22	43.94	44.20	-1	19,647	-0.01%
2020/10/08	4	44.85	10	44.83	44.40	-6	20,085	-0.03%
2020/10/07	0	0.00	4	43.30	43.30	-4	20,792	-0.02%
2020/10/06	2	43.05	8	43.08	43.05	-6	21,645	-0.03%
2020/10/05	4	42.31	3	42.25	42.15	1	22,185	0.00%
2020/09/28	10	41.83	5	41.56	42.15	5	24,542	0.02%
2020/09/25	8	42.65	6	41.08	41.10	2	25,757	0.01%
2020/09/24	9	42.23	7	41.97	41.50	2	26,543	0.01%
2020/09/22	9	44.14	8	44.00	44.05	1	28,013	0.00%
2020/09/21	8	45.86	11	45.60	45.05	-3	28,112	-0.01%
2020/09/18	9	45.81	6	45.92	45.60	3	28,313	0.01%
2020/09/16	13	46.62	45	46.89	44.80	-32	28,682	-0.11%
2020/09/15	1	45.60	25	45.33	45.60	-24	27,687	-0.09%
2020/09/14	45	45.11	2	45.00	45.35	43	27,735	0.16%
2020/09/11	24	45.15	3	44.70	43.55	21	27,740	0.08%
2020/09/10	32	44.98	11	44.81	45.20	21	27,334	0.08%
2020/09/09	3	41.25	7	42.21	43.10	-4	26,727	-0.01%
2020/09/08	29	43.49	27	43.44	42.00	2	26,769	0.01%
2020/09/07	2	41.73	4	41.78	41.10	-2	26,467	-0.01%
2020/09/04	0	0.00	14	38.92	40.70	-14	26,733	-0.05%
2020/09/03	3	40.00	1	40.00	40.00	2	26,980	0.01%
2020/09/02	0	0.00	3	41.17	40.70	-3	27,512	-0.01%
2020/09/01	18	40.69	2	41.45	41.45	16	27,554	0.06%
2020/08/31	5	40.75	8	41.86	40.90	-3	28,092	-0.01%
2020/08/28	14	42.26	0	0.00	41.95	14	28,500	0.05%
2020/08/27	7	42.61	17	42.98	43.00	-10	28,745	-0.03%
2020/08/26	1	40.10	15	40.88	40.55	-14	28,009	-0.05%
2020/08/25	10	40.49	0	0.00	40.55	10	27,928	0.04%
2020/08/24	30	39.84	21	40.40	40.95	9	27,802	0.03%
2020/08/21	6	37.30	9	38.27	38.60	-3	27,556	-0.01%
2020/08/20	4	37.16	2	38.75	36.00	2	27,360	0.01%
2020/08/19	2	39.80	27	40.71	39.80	-25	27,072	-0.09%
2020/08/18	4	41.83	2	40.65	40.65	2	26,969	0.01%
2020/08/17	3	41.38	4	41.21	41.60	-1	26,855	0.00%
2020/08/14	2	39.90	5	39.89	40.00	-3	26,705	-0.01%
2020/08/13	0	0.00	2	40.85	40.80	-2	26,553	-0.01%
2020/08/12	3	41.95	2	41.63	41.70	1	26,458	0.00%
2020/08/11	3	42.65	0	0.00	42.35	3	26,375	0.01%
2020/08/10	0	0.00	4	44.70	43.80	-4	26,238	-0.02%
2020/08/07	6	44.28	16	44.03	44.10	-10	26,110	-0.04%
2020/08/06	4	43.75	0	0.00	43.30	4	25,941	0.02%
2020/08/05	1	45.40	6	44.98	44.90	-5	25,721	-0.02%
2020/08/04	6	45.53	0	0.00	45.50	6	25,608	0.02%
2020/08/03	6	45.33	59	45.88	45.00	-53	25,360	-0.21%
2020/07/31	1	42.55	10	43.30	43.50	-9	24,925	-0.04%
2020/07/30	3	43.12	13	42.85	42.85	-10	24,777	-0.04%
2020/07/29	6	41.16	2	42.18	42.05	4	24,471	0.02%
2020/07/28	22	42.38	18	42.30	42.45	4	24,103	0.02%
2020/07/27	77	43.41	6	43.22	41.30	71	23,559	0.30%
2020/07/24	31	46.00	17	45.84	45.25	14	22,739	0.06%
2020/07/23	38	46.94	34	48.60	46.40	4	22,027	0.02%
2020/07/22	3	47.68	11	48.14	48.90	-8	20,659	-0.04%
2020/07/21	22	46.82	22	47.50	46.50	0	20,015	0.00%
2020/07/20	15	46.07	9	47.16	46.00	6	19,641	0.03%
2020/07/17	17	48.58	11	48.32	47.95	6	19,257	0.03%
2020/07/16	5	48.71	6	49.39	49.90	-1	18,808	-0.01%
2020/07/15	19	49.02	13	49.69	48.00	6	18,398	0.03%
2020/07/14	35	50.61	14	50.37	49.55	21	17,841	0.12%
2020/07/13	30	49.42	40	50.49	51.70	-10	16,851	-0.06%
2020/07/10	29	46.69	3	46.38	47.00	26	15,959	0.16%
2020/07/09	23	49.37	8	50.50	48.00	15	15,411	0.10%
2020/07/08	7	50.20	8	50.91	50.40	-1	14,907	-0.01%
2020/07/07	35	51.08	51	50.57	49.55	-16	14,327	-0.11%
2020/07/06	22	50.32	14	51.03	51.20	8	12,979	0.06%
2020/07/03	22	45.19	19	45.15	46.60	3	11,693	0.03%
2020/07/02	18	41.66	47	42.08	42.40	-29	10,655	-0.27%
2020/07/01	28	39.06	22.9	39.69	39.90	5.1	9,688	0.05%
2020/06/30	22	37.90	3	37.35	37.50	19	8,861	0.21%
2020/06/29	4	37.28	7	37.59	36.45	-3	8,584	-0.03%
2020/06/24	26	39.44	12	39.13	39.10	14	8,190	0.17%
2020/06/23	29	41.25	8	40.44	40.00	21	7,657	0.27%
2020/06/22	7	40.89	3	40.98	41.35	4	7,114	0.06%
2020/06/19	4	40.93	11	41.72	40.30	-7	6,872	-0.10%
2020/06/18	19	39.07	38	39.75	40.45	-19	6,544	-0.29%
2020/06/17	2	36.28	4	36.58	37.00	-2	6,123	-0.03%
2020/06/16	8	37.28	4	37.29	36.35	4	5,960	0.07%
2020/06/15	8	36.46	20	36.90	35.80	-12	5,797	-0.21%
2020/06/12	17	33.55	13	35.89	36.50	4	5,526	0.07%
2020/06/11	14	33.39	11	33.44	33.45	3	5,069	0.06%
2020/06/10	38	36.23	3	36.95	36.15	35	4,599	0.76%
2020/06/09	43	36.74	12	35.89	37.00	31	4,236	0.73%
2020/06/08	7	33.65	1	33.65	33.65	6	3,662	0.16%
2020/06/05	11	29.85	59	29.23	30.60	-48	3,512	-1.37%
2020/06/04	6	27.65	3	27.80	27.85	3	2,890	0.10%
2020/06/03	9	25.79	72	25.02	25.35	-63	2,383	-2.64%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/05/21	0	0.00	0.6	19.50	19.70	-0.6	1,909	-0.03%
2020/04/30	0	0.00	1	19.50	19.40	-1	1,916	-0.05%
2020/04/27	0	0.00	2	19.00	18.95	-2	1,949	-0.10%
2020/04/23	2	18.90	0	0.00	19.05	2	1,952	0.10%
2020/04/22	25	18.11	0	0.00	18.55	25	1,949	1.28%
2020/04/17	0	0.00	36	19.52	19.20	-36	1,923	-1.87%
2020/04/16	25	19.15	0	0.00	19.15	25	1,890	1.32%
2020/04/15	20	19.30	0	0.00	19.30	20	1,906	1.05%
2020/04/14	2	18.98	2	19.38	19.05	0	1,975	0.00%
2020/03/13	5	17.55	4	17.30	18.60	1	1,733	0.06%
2020/03/12	5	20.20	0	0.00	19.20	5	1,659	0.30%
2020/03/11	2	21.40	2	21.10	21.20	0	1,607	0.00%
2020/03/09	4	22.05	0	0.00	21.65	4	1,567	0.26%
2020/02/13	0	0.00	22	21.84	21.70	-22	1,246	-1.77%
2020/02/12	0	0.00	1	21.15	21.25	-1	1,261	-0.08%
2020/02/04	20	21.25	4.8	21.24	21.25	15.2	1,271	1.19%
2020/01/30	0	0.00	40	21.40	21.20	-40	1,220	-3.28%
2020/01/13	2	22.20	0	0.00	22.20	2	1,192	0.17%
2020/01/07	7	23.15	0	0.00	22.60	7	1,091	0.64%
2020/01/06	1	23.05	1	22.95	22.95	0	1,037	0.00%
2019/12/10	0	0.00	2	22.20	22.20	-2	1,425	-0.14%
2019/11/21	0	0.00	3	21.35	21.10	-3	1,664	-0.18%
2019/11/18	0	0.00	7.3	21.35	21.50	-7.3	1,659	-0.44%
2019/11/13	2	21.45	0	0.00	21.60	2	1,723	0.12%
2019/11/08	3	22.45	0	0.00	22.45	3	1,789	0.17%
2019/11/07	2	22.45	0	0.00	22.45	2	1,835	0.11%
2019/11/01	20	22.95	0	0.00	22.80	20	2,016	0.99%
2019/10/22	0	0.00	30	23.08	22.80	-30	2,445	-1.23%
2019/10/16	0	0.00	3	23.00	23.05	-3	2,759	-0.11%
2019/10/08	0	0.00	4	23.10	23.15	-4	2,753	-0.15%
2019/10/04	3	23.40	2	23.35	23.35	1	2,787	0.04%
2019/10/03	3	23.60	1	23.55	23.30	2	2,788	0.07%
2019/09/26	3	23.85	3	23.90	23.90	0	2,733	0.00%
2019/09/23	0	0.00	2	23.65	23.80	-2	2,627	-0.08%
2019/09/20	0	0.00	6.9	22.75	22.85	-6.9	2,514	-0.27%
2019/09/09	0	0.00	10	22.50	22.40	-10	2,713	-0.37%
2019/09/04	59	22.43	0	0.00	22.35	59	2,891	2.04%
2019/09/03	0	0.00	1	22.20	22.25	-1	2,909	-0.03%
2019/09/02	1	21.95	0	0.00	21.95	1	2,923	0.03%
2019/08/28	0	0.00	2	21.85	21.65	-2	3,152	-0.06%
2019/08/27	2	21.70	0	0.00	21.85	2	3,275	0.06%
2019/08/15	0	0.00	0.2	22.60	22.60	-0.2	3,563	-0.01%
2019/08/13	20	22.95	5	22.70	22.70	15	3,515	0.43%
2019/08/06	2	21.90	0	0.00	21.90	2	3,419	0.06%
2019/08/05	3	22.20	0	0.00	21.90	3	3,368	0.09%
2019/08/01	0	0.00	30	23.20	23.05	-30	3,261	-0.92%
2019/07/29	0	0.00	5	22.60	22.60	-5	3,307	-0.15%
2019/07/24	0	0.00	2	22.40	22.40	-2	3,310	-0.06%
2019/07/23	7	22.65	0	0.00	22.70	7	3,285	0.21%
2019/07/22	60	22.60	50	22.90	22.80	10	3,254	0.31%
2019/07/16	0	0.00	2	21.45	21.55	-2	2,970	-0.07%
2019/07/11	4	21.40	0	0.00	21.25	4	2,997	0.13%
2019/07/05	2	21.20	0	0.00	21.15	2	2,957	0.07%
2019/06/28	0	0.00	5	21.20	21.05	-5	2,851	-0.18%
2019/06/25	5	21.44	0	0.00	21.45	5	2,804	0.18%
2019/06/20	21	21.15	0	0.00	21.10	21	2,652	0.79%
2019/06/19	30	21.05	0	0.00	21.05	30	2,643	1.14%
2019/06/10	0	0.00	0.8	21.45	21.60	-0.8	2,379	-0.03%
2019/06/06	0	0.00	2	21.50	21.35	-2	2,336	-0.09%
2019/06/05	0	0.00	1	21.05	21.20	-1	2,293	-0.04%
2019/06/04	3	21.50	0	0.00	21.45	3	2,234	0.13%
2019/05/31	0	0.00	5	20.40	20.40	-5	1,998	-0.25%
2019/05/30	2	20.35	0	0.00	20.25	2	1,985	0.10%
2019/05/29	2	19.80	0	0.00	20.15	2	1,892	0.11%
2019/05/23	11	20.30	2	19.88	20.00	9	1,847	0.49%
2019/05/22	20	19.93	10	20.40	19.95	10	1,804	0.55%
2019/05/20	10	18.60	0	0.00	18.70	10	1,710	0.58%
2019/05/16	0	0.00	20	19.15	18.90	-20	1,698	-1.18%
2019/05/15	0	0.00	9	18.90	19.00	-9	1,690	-0.53%
2019/05/14	20	18.85	3	19.10	19.10	17	1,688	1.01%
2019/05/13	4	19.50	2	18.65	18.65	2	1,664	0.12%
2019/05/09	10	20.60	0	0.00	20.20	10	1,561	0.64%
2019/05/06	0	0.00	10	19.95	19.90	-10	1,359	-0.74%
2019/04/18	0	0.00	50	19.06	18.80	-50	1,170	-4.27%
2019/03/14	0	0.00	2	18.85	18.60	-2	1,002	-0.20%
2019/03/08	20	18.63	0	0.00	18.60	20	1,022	1.96%
2019/03/06	0	0.00	8	18.92	18.65	-8	1,035	-0.77%
2019/03/05	10	18.50	0	0.00	18.50	10	1,017	0.98%
2019/02/25	0	0.00	100	18.60	18.55	-100	956	-10.45%
2019/02/13	0	0.00	0.4	19.10	19.25	-0.4	859	-0.05%
2019/02/12	0	0.00	10	19.25	19.10	-10	851	-1.17%
2019/01/24	0	0.00	10	19.40	19.35	-10	885	-1.13%
2019/01/14	0	0.00	6	19.11	19.25	-6	1,004	-0.60%
2019/01/03	5	18.05	0	0.00	18.10	5	1,119	0.45%
2019/01/02	0	0.00	10	18.20	18.15	-10	1,087	-0.92%
2018/12/21	10	18.75	0	0.00	18.75	10	1,343	0.74%
2018/12/19	1	18.75	0	0.00	18.65	1	1,390	0.07%
2018/12/17	20	20.03	0	0.00	19.80	20	1,381	1.45%
2018/12/14	20	19.88	1	19.90	19.90	19	1,380	1.38%
2018/12/13	10	19.85	0	0.00	19.85	10	1,384	0.72%
2018/12/12	0	0.00	5	19.60	19.70	-5	1,391	-0.36%
2018/12/11	1	19.55	2	20.00	19.55	-1	1,395	-0.07%
2018/12/07	0	0.00	8	19.95	19.80	-8	1,377	-0.58%
2018/12/06	20	19.68	1	20.20	19.55	19	1,384	1.37%
2018/12/05	5	19.30	0	0.00	19.50	5	1,377	0.36%
2018/12/03	50	19.80	30	19.80	19.85	20	1,482	1.35%
2018/11/29	10	19.30	10	19.68	19.45	0	1,778	0.00%
2018/11/21	30	18.81	0	0.00	18.80	30	1,884	1.59%
2018/11/19	20	18.93	0	0.00	18.95	20	1,885	1.06%
2018/11/15	0	0.00	5	18.90	18.75	-5	1,881	-0.27%
2018/11/02	0	0.00	0.5	17.90	18.00	-0.5	1,917	-0.03%
2018/10/29	0	0.00	1	16.60	16.60	-1	1,882	-0.05%
2018/10/26	1	18.50	0	0.00	17.00	1	1,916	0.05%
2018/10/17	1	20.00	0	0.00	19.80	1	1,893	0.05%
2018/10/16	5	19.95	6	20.31	19.90	-1	1,919	-0.05%
2018/10/09	0	0.00	10	21.00	21.00	-10	1,852	-0.54%
2018/10/05	10	21.10	0	0.00	20.90	10	1,859	0.54%
2018/10/04	15	21.52	0	0.00	21.30	15	1,813	0.83%
2018/10/03	5	22.10	5	22.55	22.10	0	1,801	0.00%
2018/09/25	0	0.00	6	21.27	21.10	-6	1,746	-0.34%
2018/09/14	0	0.00	6	21.00	21.00	-6	1,785	-0.34%
2018/09/12	0	0.00	5	20.60	20.60	-5	1,801	-0.28%
2018/09/11	2	20.73	0	0.00	20.70	2	1,848	0.11%
2018/09/10	5	20.55	44	20.64	20.40	-39	1,876	-2.08%
2018/09/07	0	0.00	35	21.58	21.55	-35	2,132	-1.64%
2018/09/05	5	23.02	15	22.72	22.90	-10	2,100	-0.48%
2018/09/04	7	21.95	22	21.68	22.10	-15	1,916	-0.78%
2018/09/03	0	0.00	7	21.10	20.85	-7	1,851	-0.38%
2018/08/31	20	20.85	1	20.80	21.00	19	1,863	1.02%
2018/08/10	0	0.00	3	21.70	21.20	-3	2,805	-0.11%
2018/08/08	0	0.00	13	21.61	21.40	-13	3,237	-0.40%
2018/08/06	0	0.00	2	21.80	21.50	-2	3,341	-0.06%
2018/08/02	26	21.65	33	22.07	21.40	-7	3,372	-0.21%
2018/07/27	0	0.00	33	21.16	21.70	-33	3,507	-0.94%
2018/07/26	3	20.80	0	0.00	20.70	3	3,495	0.09%
2018/07/16	10	21.45	0	0.00	21.55	10	3,631	0.28%
2018/07/10	3	21.85	30	21.75	21.75	-27	3,770	-0.72%
2018/07/09	0	0.00	15	22.13	21.90	-15	3,798	-0.39%
2018/07/05	0	0.00	10	21.45	21.45	-10	3,885	-0.26%
2018/06/29	5	21.60	0	0.00	22.00	5	3,887	0.13%
2018/06/26	5	21.50	0	0.00	21.55	5	3,967	0.13%
2018/06/25	11	22.17	0	0.00	21.95	11	3,983	0.28%
2018/06/22	5	22.50	0	0.00	22.35	5	3,980	0.13%
2018/06/21	20	22.76	0	0.00	22.80	20	4,012	0.50%
2018/06/20	30	22.95	10	22.60	22.70	20	4,077	0.49%
2018/06/19	19	23.27	22	23.34	23.20	-3	4,089	-0.07%
2018/06/15	28	24.06	15	24.25	23.30	13	4,109	0.32%
2018/06/14	5	23.10	5	23.64	23.55	0	3,840	0.00%
2018/06/13	10	23.30	0	0.00	23.10	10	3,829	0.26%
2018/06/12	10	23.30	28	23.58	23.25	-18	3,865	-0.47%
2018/06/11	10	23.05	2	23.15	23.05	8	3,818	0.21%
2018/06/07	10	22.90	0	0.00	22.95	10	3,887	0.26%
2018/06/06	15	23.17	5	23.55	23.15	10	3,954	0.25%
2018/06/05	5	23.15	0	0.00	23.15	5	4,097	0.12%
2018/06/04	65	24.07	66	23.86	23.75	-1	4,243	-0.02%
2018/06/01	0	0.00	8	23.51	23.40	-8	4,513	-0.18%
2018/05/31	6	23.11	20	23.13	23.00	-14	4,763	-0.29%
2018/05/30	15	22.48	17	22.58	22.60	-2	4,862	-0.04%
2018/05/29	15	23.02	12	23.13	22.80	3	4,869	0.06%
2018/05/28	6	23.40	22	23.04	23.10	-16	4,849	-0.33%
2018/05/25	0	0.00	15	22.90	22.85	-15	4,814	-0.31%
2018/05/24	5	22.60	6	22.83	22.60	-1	4,837	-0.02%
2018/05/23	5	22.75	1	23.20	22.60	4	4,941	0.08%
2018/05/22	5	23.00	255	23.21	23.00	-250	4,946	-5.05%	大賣/鉅額交易
2018/05/21	2	23.20	0	0.00	23.10	2	4,860	0.04%
2018/05/18	12	23.84	2	23.60	23.50	10	4,798	0.21%
2018/05/17	260	23.99	81	24.00	24.00	179	4,747	3.77%	大買/鉅額交易
2018/05/16	30	22.03	0	0.00	21.85	30	4,391	0.68%
2018/05/15	2	22.65	0	0.00	22.55	2	4,409	0.05%
2018/05/14	0	0.00	50	22.36	22.70	-50	4,493	-1.11%
2018/05/11	38	22.05	0	0.00	21.75	38	4,486	0.85%
2018/05/10	0	0.00	8	22.32	22.25	-8	4,539	-0.18%
2018/05/09	0	0.00	27	22.38	22.20	-27	4,574	-0.59%
2018/05/04	7	22.57	7	23.57	22.40	0	4,749	0.00%
2018/05/02	0	0.00	5	21.90	21.85	-5	4,773	-0.10%
2018/04/30	0	0.00	20	21.15	21.55	-20	4,800	-0.42%
2018/04/19	16	21.37	0	0.00	21.35	16	5,381	0.30%
2018/04/18	7	21.33	0	0.00	21.30	7	5,416	0.13%
2018/04/17	3	22.05	10	22.30	21.90	-7	5,545	-0.13%
2018/04/16	0	0.00	1	22.10	22.00	-1	5,745	-0.02%
2018/04/13	12	22.88	0	0.00	22.65	12	5,892	0.20%
2018/04/12	0	0.00	11	23.56	23.30	-11	6,392	-0.17%
2018/04/11	4	23.08	10	23.20	22.90	-6	6,442	-0.09%
2018/04/10	0	0.00	30	22.42	22.40	-30	6,593	-0.45%
2018/04/09	0	0.00	15	22.05	22.10	-15	6,857	-0.22%
2018/03/31	0	0.00	10	22.28	22.15	-10	7,969	-0.13%
2018/03/30	3	21.70	0	0.00	22.00	3	8,196	0.04%
2018/03/29	10	21.85	3	22.35	21.65	7	8,384	0.08%
2018/03/28	10	22.35	0	0.00	22.20	10	8,581	0.12%
2018/03/27	0	0.00	11	22.85	22.85	-11	8,554	-0.13%
2018/03/26	12	22.50	5	23.10	22.70	7	8,541	0.08%
2018/03/23	8	22.43	0	0.00	22.30	8	8,559	0.09%
2018/03/22	38	23.93	2	23.35	23.35	36	8,495	0.42%
2018/03/21	23	23.92	12	24.28	24.20	11	8,472	0.13%
2018/03/20	15	24.00	0	0.00	23.65	15	8,406	0.18%
2018/03/19	10	23.88	0	0.00	23.80	10	8,398	0.12%
2018/03/16	30	24.26	0	0.00	24.15	30	8,373	0.36%
2018/03/15	8	24.60	9	24.78	24.50	-1	8,416	-0.01%
2018/03/14	9	24.59	11	24.45	24.60	-2	8,465	-0.02%
2018/03/13	33	24.54	11	24.60	24.40	22	8,433	0.26%
2018/03/12	16	25.16	0	0.00	25.10	16	8,343	0.19%
2018/03/09	20	25.00	5	25.50	25.25	15	8,241	0.18%
2018/03/08	5	25.15	11	25.35	25.55	-6	8,076	-0.07%
2018/03/07	11	25.39	19	25.84	24.10	-8	7,887	-0.10%
2018/03/06	11	24.14	26	24.68	25.00	-15	7,555	-0.20%
2018/03/05	19	23.33	41	23.36	23.30	-22	7,214	-0.30%
2018/03/02	10	22.00	11	22.17	22.00	-1	7,038	-0.01%
2018/03/01	1	22.00	0	0.00	21.55	1	7,066	0.01%
2018/02/23	1	22.65	0	0.00	22.60	1	7,427	0.01%
2018/02/22	0	0.00	15	22.17	21.75	-15	7,604	-0.20%
2018/02/08	5	21.20	0	0.00	21.35	5	7,409	0.07%
2018/02/06	16	21.58	0	0.00	21.10	16	7,317	0.22%
2018/02/01	4	22.10	0	0.00	22.00	4	7,106	0.06%
2018/01/31	30	22.27	0	0.00	22.45	30	7,059	0.42%
2018/01/30	20	22.61	10	21.95	21.90	10	6,979	0.14%
2018/01/29	0	0.00	0.3	23.20	23.35	-0.3	6,871	0.00%
2018/01/26	10	23.87	2	24.23	23.50	8	6,808	0.12%
2018/01/25	5	24.48	0	0.00	24.20	5	6,743	0.07%
2018/01/23	24	24.36	0	0.00	24.00	24	6,549	0.37%
2018/01/22	10	24.70	15	24.05	24.65	-5	6,448	-0.08%
2018/01/19	6	23.10	0	0.00	23.25	6	6,291	0.10%
2018/01/18	15	23.22	10	23.65	23.20	5	6,251	0.08%
2018/01/17	20	23.55	10	23.72	23.60	10	6,174	0.16%
2018/01/16	10	24.68	10	24.63	24.10	0	6,093	0.00%
2018/01/15	10	23.80	10	23.95	24.10	0	5,959	0.00%
2018/01/12	25	24.46	0	0.00	24.30	25	5,873	0.43%
2018/01/11	6	24.67	1	24.10	24.40	5	5,785	0.09%
2018/01/10	5	25.14	36	25.70	25.40	-31	5,614	-0.55%
2018/01/09	23	24.39	8	24.58	25.00	15	5,404	0.28%
2018/01/08	35	24.51	30	25.89	24.15	5	5,228	0.10%
2018/01/05	13	23.86	0	0.00	24.00	13	4,691	0.28%
2018/01/04	10	23.25	26.2	24.44	24.30	-16.2	4,591	-0.35%
2018/01/03	24	23.63	6	23.93	24.00	18	4,367	0.41%
2018/01/02	2	23.15	80	22.67	23.15	-78	4,105	-1.90%