光洋科 (1785)-國票-和平券商分點個股進出

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
52.2
漲跌
▼1.2
漲幅
-2.25%
成交量
27,608張
產業
上櫃其他電子類股
759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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/06/14	12.2	53.15	2	53.40	52.20	10.2	11,714	0.09%
2024/06/13	4	52.73	18	52.18	53.40	-14	11,331	-0.12%
2024/06/07	3	49.27	1	49.40	49.45	2	10,442	0.02%
2024/06/06	2	48.30	0	0.00	47.75	2	10,370	0.02%
2024/06/05	0	48.20	0.8	48.45	47.75	-0.8	10,350	-0.01%
2024/06/04	0	0.00	5	49.52	48.90	-5	10,442	-0.05%
2024/06/03	1	48.80	0	0.00	48.85	1	10,868	0.01%
2024/05/31	0	48.85	0.2	50.40	49.75	-0.2	10,827	0.00%
2024/05/30	0	0.00	13	51.72	50.40	-13	10,703	-0.12%
2024/05/29	1	51.00	23.5	50.51	50.30	-22.5	10,433	-0.22%
2024/05/28	0	0.00	0.1	47.60	48.15	-0.1	10,051	0.00%
2024/05/24	0	46.70	0	46.90	46.70	0	9,928	0.00%
2024/05/22	2	47.18	23	47.42	47.80	-21	9,843	-0.21%
2024/05/21	4	46.74	0	0.00	46.95	4	9,706	0.04%
2024/05/20	0.2	45.05	1	44.20	44.50	-0.9	9,498	-0.01%
2024/05/17	0	0.00	1	44.50	43.80	-1	9,342	-0.01%
2024/05/16	2	45.63	0	0.00	44.90	2	9,325	0.02%
2024/05/08	26	43.32	0	0.00	44.45	26	9,508	0.27%
2024/05/06	1	42.80	1	43.45	43.15	0	9,433	0.00%
2024/04/24	0	0.00	4	45.05	45.10	-4	9,332	-0.04%
2024/04/23	2	44.20	0	0.00	44.15	2	9,307	0.02%
2024/04/22	1	45.40	2	45.90	44.20	-1	9,274	-0.01%
2024/04/19	1	46.00	0	0.00	46.25	1	9,165	0.01%
2024/04/18	4	48.25	0	0.00	47.80	4	8,999	0.04%
2024/04/16	7	47.77	1	47.55	47.30	6	8,740	0.07%
2024/04/15	2	50.55	6	50.78	48.75	-4	8,511	-0.05%
2024/04/12	0	0.00	1	48.70	48.75	-1	8,019	-0.01%
2024/04/09	3	49.48	4	49.65	49.60	-1	7,656	-0.01%
2024/04/08	0	0.00	2	48.80	48.70	-2	7,433	-0.03%
2024/04/03	2	47.20	0	0.00	47.90	2	7,262	0.03%
2024/04/02	2	47.98	0	0.00	47.85	2	7,177	0.03%
2024/04/01	10.1	48.92	0	0.00	48.55	10.1	7,064	0.14%
2024/03/29	54.1	49.45	54.4	49.70	49.55	-0.3	6,895	0.00%
2024/03/28	12	50.86	12	51.37	49.55	0	6,529	0.00%
2024/03/27	1	47.90	10	49.93	50.10	-9	5,985	-0.15%
2024/03/26	0	0.00	1	48.70	47.40	-1	5,732	-0.02%
2024/03/25	7.1	48.35	1	49.15	48.60	6.1	5,586	0.11%
2024/03/22	5.2	49.55	0	49.30	49.00	5.2	5,434	0.10%
2024/03/21	10	50.56	5	51.14	50.00	5	5,201	0.10%
2024/03/20	4	49.21	73	49.99	49.55	-69	4,624	-1.49%
2024/03/19	40	46.21	20.1	46.03	46.25	20	3,990	0.50%
2024/03/18	0	0.00	17	44.89	44.95	-17	3,809	-0.45%
2024/03/14	3	43.12	0.1	43.60	44.25	3	3,720	0.08%
2024/03/13	1	43.55	11	44.45	43.70	-10	3,689	-0.27%
2024/03/11	1	43.06	0	0.00	42.90	1	3,608	0.03%
2024/03/08	16	44.19	21	45.40	44.00	-5	3,594	-0.14%
2024/03/07	46	46.98	23	46.91	46.20	23	3,465	0.66%
2024/03/06	3	45.33	0	0.00	45.90	3	2,950	0.10%
2024/03/05	4	44.83	1	45.10	44.85	3	2,880	0.10%
2024/03/04	6	45.33	1.1	45.30	45.30	5	2,797	0.18%
2024/03/01	10	44.00	1	43.91	43.90	9	2,656	0.34%
2024/02/29	1	44.14	0	0.00	44.25	1	2,641	0.04%
2024/02/27	1	43.50	0	0.00	43.40	1	2,606	0.04%
2024/02/26	0	0.00	4	44.25	44.50	-4	2,614	-0.15%
2024/02/23	4	43.05	0	43.65	42.65	4	2,586	0.15%
2024/02/22	0.1	43.94	8	43.76	43.35	-7.9	2,538	-0.31%
2024/02/21	3	44.50	0	0.00	44.50	3	2,499	0.12%
2024/02/20	0.1	43.55	0	0.00	43.50	0.1	2,392	0.00%
2024/02/19	7	43.20	8	43.66	43.35	-1	2,339	-0.04%
2024/02/16	26	43.95	28	43.84	44.15	-2	2,236	-0.09%
2024/02/15	13	41.33	1	40.85	42.15	12	1,977	0.61%
2024/02/05	0	0.00	1	39.00	39.00	-1	1,781	-0.06%
2024/02/02	0	0.00	0	39.40	39.05	0	1,805	0.00%
2024/01/30	0	0.00	0.2	39.77	39.40	-0.2	1,904	-0.01%
2024/01/29	0	40.55	1	40.20	40.05	-1	2,053	-0.05%
2024/01/26	0.1	39.87	1	40.00	40.20	-0.9	2,018	-0.05%
2024/01/25	0	40.30	0	0.00	39.75	0	2,014	0.00%
2024/01/24	1.1	40.34	0	40.15	40.05	1	2,009	0.05%
2024/01/23	2.1	39.89	0	39.30	39.85	2.1	2,068	0.10%
2024/01/22	0.1	39.00	0	0.00	38.75	0.1	2,115	0.00%
2024/01/19	0	0.00	2	37.80	38.05	-2	2,129	-0.09%
2024/01/03	0	0.00	5	38.35	38.65	-5	3,031	-0.16%
2023/12/25	0	0.00	0	39.00	38.80	0	2,992	0.00%
2023/12/22	0	0.00	2	38.80	38.85	-2	2,995	-0.07%
2023/12/18	1	39.70	6	40.08	39.40	-5	2,978	-0.17%
2023/12/15	0	0.00	5	40.15	40.10	-5	2,964	-0.17%
2023/12/14	1	39.90	0	0.00	39.95	1	2,955	0.03%
2023/12/11	0	0.00	0	39.30	39.15	0	2,956	0.00%
2023/12/08	0	39.40	0	0.00	39.00	0	2,957	0.00%
2023/12/07	0	0.00	1	39.41	39.10	-1	2,936	-0.04%
2023/12/06	1	39.55	0	0.00	39.35	1	2,924	0.03%
2023/12/05	6	40.07	0	0.00	39.90	6	2,901	0.21%
2023/12/04	5	41.25	0	0.00	41.25	5	2,848	0.18%
2023/11/30	0	0.00	5	40.53	40.50	-5	2,767	-0.18%
2023/11/29	2	40.90	0	0.00	40.30	2	2,772	0.07%
2023/11/27	0	0.00	4.1	40.31	39.90	-4.1	2,788	-0.15%
2023/11/23	0	41.50	0	0.00	40.85	0	2,742	0.00%
2023/11/20	0	40.10	0	0.00	40.55	0	2,567	0.00%
2023/11/13	0.1	38.40	0	0.00	38.40	0.1	2,500	0.00%
2023/11/10	4	38.15	12	38.50	38.10	-8	2,487	-0.32%
2023/11/09	0	0.00	0.1	39.10	39.05	-0.1	2,462	0.00%
2023/11/07	0	0.00	0	40.30	40.05	0	2,471	0.00%
2023/11/06	3	40.80	0	0.00	40.80	3	2,458	0.12%
2023/11/02	1	39.30	0	0.00	39.10	1	2,323	0.04%
2023/11/01	0	0.00	3	39.10	39.25	-3	2,389	-0.13%
2023/10/31	1	40.30	5	39.70	39.10	-4	2,725	-0.15%
2023/10/30	3	40.79	3	40.13	40.80	0	3,481	0.00%
2023/10/27	2	39.80	1	39.85	39.40	1	3,366	0.03%
2023/10/26	1	39.70	5	39.80	40.00	-4	3,376	-0.12%
2023/10/25	11	40.44	3.8	40.49	40.20	7.2	3,416	0.21%
2023/10/24	0	0.00	1	39.30	39.20	-1	3,341	-0.03%
2023/10/23	5	39.90	2	40.43	39.70	3	3,298	0.09%
2023/10/20	8	39.95	17	38.92	39.65	-9	3,099	-0.29%
2023/10/19	10.1	38.80	3	38.55	38.80	7.1	2,914	0.24%
2023/10/17	0.1	38.70	0	0.00	38.60	0.1	2,897	0.00%
2023/10/16	5	38.72	0	0.00	38.40	5	2,903	0.17%
2023/10/13	0	0.00	6	38.24	38.20	-6	2,875	-0.21%
2023/10/12	1	37.80	0	0.00	38.05	1	2,888	0.03%
2023/10/11	0	0.00	1	37.85	37.40	-1	2,880	-0.03%
2023/09/22	1	36.60	0	0.00	36.65	1	3,438	0.03%
2023/09/18	0	0.00	1	38.15	37.85	-1	3,821	-0.03%
2023/09/13	0	0.00	0.8	37.35	37.60	-0.8	3,804	-0.02%
2023/08/28	0	0.00	1	36.30	36.30	-1	4,376	-0.02%
2023/08/17	0	0.00	7	35.20	35.90	-7	4,859	-0.14%
2023/08/14	1	35.05	0	0.00	35.00	1	4,906	0.02%
2023/08/11	1	36.70	0	0.00	36.40	1	4,859	0.02%
2023/08/08	1	37.55	1	37.65	37.75	0	4,765	0.00%
2023/08/04	3	37.38	0	0.00	37.25	3	4,646	0.06%
2023/08/02	6	40.43	29	40.84	41.35	-23	4,297	-0.54%
2023/07/31	0	0.00	1	38.00	37.60	-1	3,499	-0.03%
2023/07/28	4	37.61	0	0.00	37.80	4	3,457	0.12%
2023/07/27	1	38.00	2	37.15	38.20	-1	3,365	-0.03%
2023/07/24	1	35.70	0	0.00	35.60	1	3,270	0.03%
2023/07/11	6	39.46	0	0.00	39.15	6	3,190	0.19%
2023/07/10	1	40.75	3.1	40.78	40.95	-2.1	3,058	-0.07%
2023/07/06	0	0.00	22	39.13	39.45	-22	2,912	-0.76%
2023/07/04	20	38.85	0	0.00	38.85	20	2,846	0.70%
2023/07/03	1	38.35	1	38.50	38.45	0	2,860	0.00%
2023/06/30	2	38.10	1	38.25	38.35	1	2,848	0.04%
2023/06/28	5	38.52	0	0.00	38.45	5	2,804	0.18%
2023/06/27	1	38.70	2	40.35	38.95	-1	2,766	-0.04%
2023/06/26	0	0.00	1	39.45	39.45	-1	2,568	-0.04%
2023/06/20	0	0.00	4	38.33	38.25	-4	2,489	-0.16%
2023/06/16	2	39.20	0	0.00	38.80	2	2,542	0.08%
2023/06/15	1	39.00	0	0.00	39.20	1	2,546	0.04%
2023/06/14	5	38.84	4	39.35	38.80	1	2,531	0.04%
2023/06/13	2	39.50	2	39.35	39.10	0	2,512	0.00%
2023/06/09	7	38.39	0	0.00	38.35	7	2,359	0.30%
2023/06/08	6	38.81	5	38.80	38.55	1	2,348	0.04%
2023/06/07	12	39.30	0	0.00	39.25	12	2,324	0.52%
2023/06/02	1	37.40	0	0.00	37.35	1	2,155	0.05%
2023/06/01	0	0.00	1	36.95	36.95	-1	2,145	-0.05%
2023/05/26	1	37.60	0	0.00	37.55	1	2,113	0.05%
2023/05/25	2	39.00	2	39.35	38.85	0	2,011	0.00%
2023/05/24	3	39.47	0.1	39.35	39.55	2.9	1,899	0.15%
2023/05/23	0	0.00	1	38.10	37.85	-1	1,676	-0.06%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/08	0	0.00	1	36.65	36.55	-1	1,752	-0.06%
2023/05/05	2	37.23	2	37.23	37.10	0	1,907	0.00%
2023/04/21	1	35.90	3	36.30	35.65	-2	2,072	-0.10%
2023/04/18	2	38.45	2	37.65	37.75	0	2,022	0.00%
2023/04/17	0	0.00	2	37.98	37.95	-2	1,985	-0.10%
2023/04/14	3	37.45	0	0.00	37.20	3	1,949	0.15%
2023/04/13	2	36.98	0	0.00	36.90	2	1,930	0.10%
2023/04/06	0	0.00	1	37.25	36.75	-1	1,842	-0.05%
2023/03/22	1	36.45	0	0.00	36.35	1	1,784	0.06%
2023/03/21	2.1	36.89	0	0.00	36.75	2.1	1,759	0.12%
2023/03/15	0	0.00	2	36.40	36.10	-2	1,682	-0.12%
2023/03/14	1	36.10	0	0.00	36.10	1	1,768	0.06%
2023/02/16	2	37.20	2	37.15	37.20	0	2,344	0.00%
2023/02/03	1	37.45	3	38.38	38.95	-2	2,222	-0.09%
2023/02/02	2	38.00	12	36.85	37.60	-10	2,048	-0.49%
2023/02/01	0	0.00	6	35.50	35.70	-6	1,844	-0.33%
2023/01/31	2	34.05	0	0.00	34.65	2	1,806	0.11%
2023/01/13	0	0.00	1	33.80	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	6	33.58	33.65	-6	1,767	-0.34%
2023/01/09	1	33.40	1	33.50	33.45	0	1,767	0.00%
2023/01/05	0	0.00	1	33.40	33.25	-1	1,781	-0.06%
2022/12/22	2	32.53	2	32.68	32.95	0	1,857	0.00%
2022/12/20	0	0.00	1	33.10	31.90	-1	1,993	-0.05%
2022/12/12	1	33.30	1	33.15	33.50	0	2,078	0.00%
2022/12/08	0	0.00	2	33.20	33.20	-2	2,177	-0.09%
2022/12/07	1	34.10	4	33.78	33.65	-3	2,169	-0.14%
2022/12/06	1	35.90	0	0.00	34.45	1	2,152	0.05%
2022/12/05	2	35.00	1	34.80	35.25	1	2,061	0.05%
2022/12/02	1	34.30	0	0.00	34.30	1	1,998	0.05%
2022/11/25	11	33.88	0	0.00	33.25	11	1,943	0.57%
2022/11/23	1	35.00	0	0.00	34.30	1	1,908	0.05%
2022/11/18	1	33.75	0	0.00	33.40	1	1,786	0.06%
2022/11/17	1	34.25	1	34.20	34.25	0	1,754	0.00%
2022/11/16	17	34.53	18	34.81	35.00	-1	1,701	-0.06%
2022/11/15	10	34.35	0	0.00	34.45	10	1,502	0.67%
2022/11/11	0	0.00	1	29.80	30.00	-1	1,374	-0.07%
2022/11/09	1	30.40	0	0.00	30.20	1	1,380	0.07%
2022/11/08	0.1	29.90	0	0.00	29.95	0.1	1,416	0.01%
2022/11/02	0.8	29.05	10	28.95	29.05	-9.2	1,428	-0.64%
2022/10/25	3	28.15	0	0.00	27.75	3	1,522	0.20%
2022/10/24	7	28.35	10	29.10	28.40	-3	1,532	-0.20%
2022/10/21	10	28.20	0	0.00	28.10	10	1,532	0.65%
2022/10/19	0	0.00	10	29.70	29.50	-10	1,542	-0.65%
2022/10/18	10	28.85	0	0.00	28.95	10	1,543	0.65%
2022/10/05	4	31.39	0	0.00	31.15	4	1,598	0.25%
2022/09/28	0.1	29.55	0	0.00	29.30	0.1	1,639	0.01%
2022/09/16	0	0.00	10	38.73	38.05	-10	1,501	-0.67%
2022/09/07	0	0.00	1	36.00	35.70	-1	1,527	-0.07%
2022/09/02	1	37.90	0	0.00	37.60	1	1,568	0.06%
2022/08/25	0	0.00	11	38.61	38.55	-11	1,711	-0.64%
2022/08/24	1	38.00	0	0.00	38.00	1	1,767	0.06%
2022/08/23	10	37.90	0	0.00	37.90	10	1,794	0.56%
2022/08/16	0	0.00	1	39.05	38.70	-1	1,778	-0.06%
2022/08/11	1	37.10	0	0.00	37.10	1	1,726	0.06%
2022/08/03	0	35.60	0	0.00	35.40	0	1,834	0.00%
2022/08/02	0	37.20	0	0.00	36.75	0	1,840	0.00%
2022/07/21	2	39.43	2	38.73	39.50	0	2,058	0.00%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/14	10	37.90	0	0.00	37.95	10	2,257	0.44%
2022/07/05	0	0.00	6	38.84	39.30	-6	2,382	-0.25%
2022/07/04	0.3	39.00	6	38.48	38.25	-5.7	2,382	-0.24%
2022/06/23	1	40.60	0	0.00	40.35	1	2,724	0.04%
2022/06/17	1	42.35	0	0.00	42.65	1	2,810	0.04%
2022/06/07	0	0.00	1	45.75	45.60	-1	2,885	-0.03%
2022/06/06	3	45.75	0	0.00	45.80	3	2,932	0.10%
2022/05/27	1	47.65	1	47.40	47.70	0	3,209	0.00%
2022/05/26	0	0.00	1	47.10	47.10	-1	3,303	-0.03%
2022/05/20	1	46.95	0	0.00	47.30	1	5,033	0.02%
2022/05/11	3	47.60	0	0.00	47.35	3	5,564	0.05%
2022/05/09	0	0.00	2	48.30	48.30	-2	5,703	-0.04%
2022/05/05	2	50.50	0	0.00	50.50	2	5,803	0.03%
2022/05/04	0	0.00	1	48.95	49.30	-1	5,755	-0.02%
2022/04/27	3	48.27	0	0.00	48.40	3	5,824	0.05%
2022/04/15	1	51.30	0	0.00	50.20	1	5,680	0.02%
2022/04/06	0	0.00	1	51.50	51.70	-1	6,120	-0.02%
2022/04/01	0	0.00	3	51.20	51.50	-3	6,117	-0.05%
2022/03/30	0	0.00	2	52.60	51.50	-2	6,164	-0.03%
2022/03/23	3	51.17	3	50.63	50.60	0	6,072	0.00%
2022/03/18	0	0.00	1	49.10	48.95	-1	6,044	-0.02%
2022/03/16	2	48.20	0	0.00	48.40	2	6,235	0.03%
2022/03/15	1	48.40	1	48.60	48.20	0	6,273	0.00%
2022/03/14	3	49.82	0	0.00	49.65	3	6,264	0.05%
2022/03/10	2	50.80	2	50.50	50.80	0	6,351	0.00%
2022/03/09	0	0.00	1	48.40	49.25	-1	6,374	-0.02%
2022/03/08	1	47.50	1	48.80	47.65	0	6,453	0.00%
2022/03/07	1	50.20	0	0.00	49.80	1	6,689	0.01%
2022/03/02	0	0.00	2	51.50	51.10	-2	6,808	-0.03%
2022/03/01	3	50.97	0	0.00	51.20	3	6,827	0.04%
2022/02/25	0	0.00	1	52.10	51.80	-1	6,866	-0.01%
2022/02/24	7	53.44	10.1	54.11	50.90	-3.1	6,926	-0.04%
2022/02/23	2	53.45	1	53.70	52.90	1	6,216	0.02%
2022/02/22	0	0.00	2	53.30	53.40	-2	6,018	-0.03%
2022/02/21	2	53.00	4	51.95	53.00	-2	6,049	-0.03%
2022/02/18	1	50.80	0	0.00	50.70	1	5,974	0.02%
2022/02/17	0	0.00	7	50.70	50.60	-7	6,209	-0.11%
2022/02/15	0	0.00	2	51.20	51.20	-2	7,101	-0.03%
2022/02/14	1	51.00	0	0.00	50.90	1	7,280	0.01%
2022/02/11	0	51.70	1	51.60	51.90	-1	7,317	-0.01%
2022/02/10	0	51.50	5	51.38	51.70	-5	7,522	-0.07%
2022/02/09	4	51.38	3	51.57	51.80	1	8,019	0.01%
2022/02/07	0	0.00	2	49.60	49.70	-2	8,282	-0.02%
2022/01/25	1	46.95	0	0.00	46.85	1	9,026	0.01%
2022/01/24	1	47.00	33	46.98	46.95	-32	9,842	-0.33%
2022/01/19	1	49.60	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	4	50.10	49.90	-4	10,025	-0.04%
2022/01/12	1	49.80	0	0.00	49.50	1	10,580	0.01%
2022/01/07	1	49.00	0	0.00	49.20	1	10,856	0.01%
2022/01/04	32	51.49	0	0.00	51.40	32	11,045	0.29%
2022/01/03	0	0.00	3	50.70	50.20	-3	11,158	-0.03%
2021/12/30	4	51.63	0	0.00	51.10	4	11,530	0.03%
2021/12/29	0	0.00	2	50.20	50.20	-2	11,667	-0.02%
2021/12/28	0	0.00	1	50.10	49.40	-1	11,758	-0.01%
2021/12/27	0	0.00	3	50.00	49.90	-3	12,157	-0.02%
2021/12/24	0	0.00	1	49.30	49.40	-1	12,265	-0.01%
2021/12/23	0	0.00	1	49.85	49.85	-1	12,426	-0.01%
2021/12/22	1	49.60	2	50.00	49.55	-1	12,547	-0.01%
2021/12/21	0	0.00	3	50.30	50.20	-3	12,615	-0.02%
2021/12/17	2	48.30	1	48.40	48.30	1	12,742	0.01%
2021/12/15	1	48.70	0	0.00	48.70	1	13,218	0.01%
2021/12/13	1	49.50	0	0.00	49.60	1	14,296	0.01%
2021/12/10	12.2	49.62	0	0.00	49.00	12.2	14,595	0.08%
2021/12/09	3	50.93	0	0.00	50.30	3	14,855	0.02%
2021/12/08	3	50.13	0	0.00	50.00	3	14,945	0.02%
2021/12/07	4	49.90	0	0.00	50.00	4	14,954	0.03%
2021/12/06	0.1	50.80	2	50.50	50.60	-1.9	14,946	-0.01%
2021/12/03	3	49.95	1	50.20	50.00	2	14,982	0.01%
2021/12/02	5	49.99	1	49.85	49.75	4	15,039	0.03%
2021/12/01	10	50.93	7	50.87	50.80	3	15,171	0.02%
2021/11/29	2	48.38	1	47.90	48.50	1	14,972	0.01%
2021/11/26	4	49.18	0	0.00	49.10	4	14,967	0.03%
2021/11/25	3	50.90	0	0.00	50.60	3	14,927	0.02%
2021/11/24	1	51.50	1	50.80	50.80	0	14,935	0.00%
2021/11/23	1	51.50	0	0.00	51.40	1	15,077	0.01%
2021/11/22	1	54.30	0	0.00	53.80	1	14,934	0.01%
2021/11/18	3	53.07	0	0.00	52.90	3	14,815	0.02%
2021/11/17	0	0.00	1	56.70	56.20	-1	14,505	-0.01%
2021/11/16	1	57.10	10	56.80	55.70	-9	14,332	-0.06%
2021/11/15	4	57.73	111	57.01	56.70	-107	14,092	-0.76%	大賣/鉅額交易
2021/11/12	1	53.40	13	53.39	54.10	-12	13,465	-0.09%
2021/11/10	0	0.00	11	52.30	52.30	-11	13,098	-0.08%
2021/11/09	11.6	50.72	0	0.00	51.40	11.6	12,967	0.09%
2021/11/08	41	51.67	18	52.37	51.00	23	12,736	0.18%
2021/11/05	4	54.43	14	54.60	54.70	-10	12,220	-0.08%
2021/11/04	1	52.70	0	0.00	53.00	1	11,885	0.01%
2021/11/03	5	53.02	5	52.70	52.70	0	11,861	0.00%
2021/11/02	6	54.20	29	54.81	52.80	-23	11,705	-0.20%
2021/11/01	30	53.60	9	54.20	55.00	21	11,120	0.19%
2021/10/29	0	0.00	4	49.86	50.00	-4	10,330	-0.04%
2021/10/28	0	0.00	7.1	50.00	50.10	-7.1	10,288	-0.07%
2021/10/26	1	50.40	1	50.50	50.40	0	10,279	0.00%
2021/10/25	0	0.00	2	50.95	51.00	-2	10,236	-0.02%
2021/10/22	0	0.00	2	52.00	52.10	-2	10,328	-0.02%
2021/10/21	1	51.50	5	51.58	51.20	-4	10,454	-0.04%
2021/10/20	3	52.33	31	52.50	52.50	-28	10,387	-0.27%
2021/10/19	0	0.00	1	51.40	51.70	-1	10,324	-0.01%
2021/10/18	1	51.00	4	51.13	51.40	-3	10,469	-0.03%
2021/10/15	5	50.14	0	0.00	49.95	5	10,771	0.05%
2021/10/13	0	0.00	1	49.20	49.20	-1	11,804	-0.01%
2021/10/12	30	50.61	5	50.06	49.85	25	12,045	0.21%
2021/10/08	1	52.20	34	51.58	51.60	-33	12,565	-0.26%
2021/10/07	4	52.70	6	52.25	52.70	-2	13,491	-0.01%
2021/10/06	6	51.65	12	51.81	52.20	-6	13,794	-0.04%
2021/10/05	3	49.90	3	49.08	51.30	0	13,520	0.00%
2021/10/04	4	51.18	20	51.62	49.90	-16	13,468	-0.12%
2021/10/01	0	0.00	2	51.00	50.00	-2	13,222	-0.02%
2021/09/30	3	50.08	10	50.17	51.20	-7	13,329	-0.05%
2021/09/29	5	49.53	11	49.24	49.00	-6	13,692	-0.04%
2021/09/28	1	51.20	0	0.00	50.50	1	14,339	0.01%
2021/09/27	31	50.60	2	50.40	51.10	29	14,280	0.20%
2021/09/24	6	50.53	3	50.87	51.00	3	14,231	0.02%
2021/09/23	14	50.76	2	50.70	50.30	12	14,114	0.09%
2021/09/22	2	49.83	3	50.50	49.90	-1	13,911	-0.01%
2021/09/17	53	52.75	67	52.51	51.50	-14	13,682	-0.10%
2021/09/16	4	51.30	10.2	51.55	51.90	-6.2	13,032	-0.05%
2021/09/15	33	50.53	2	50.70	51.00	31	12,655	0.24%
2021/09/14	13	50.65	2.3	50.98	51.80	10.7	12,311	0.09%
2021/09/13	0	0.00	1	49.85	49.80	-1	11,977	-0.01%
2021/09/10	3	49.05	1	49.30	49.20	2	11,946	0.02%
2021/09/09	0	0.00	7	48.26	48.90	-7	12,059	-0.06%
2021/09/08	7	47.49	0	0.00	47.30	7	12,285	0.06%
2021/09/07	1	48.50	4	50.01	49.15	-3	12,480	-0.02%
2021/09/06	3	49.68	7	50.43	49.50	-4	12,502	-0.03%
2021/09/03	2	48.80	0	0.00	48.65	2	12,276	0.02%
2021/09/02	0.2	49.90	0	0.00	48.60	0.2	12,248	0.00%
2021/09/01	0	0.00	2	49.60	49.90	-2	12,108	-0.02%
2021/08/31	1	49.80	4	48.76	49.80	-3	12,062	-0.02%
2021/08/30	2	48.60	0	0.00	48.60	2	11,971	0.02%
2021/08/27	5	48.51	5	48.87	48.45	0	11,968	0.00%
2021/08/26	2	47.38	3	47.43	47.55	-1	11,751	-0.01%
2021/08/25	1	47.45	23	47.87	47.95	-22	11,751	-0.19%
2021/08/24	2	47.00	2	48.00	47.05	0	11,737	0.00%
2021/08/23	0	0.00	45	46.18	46.50	-45	11,790	-0.38%
2021/08/20	0	0.00	1	45.65	45.65	-1	11,844	-0.01%
2021/08/18	13	44.47	10	44.95	45.70	3	11,853	0.03%
2021/08/17	1	44.70	7	45.24	44.95	-6	11,930	-0.05%
2021/08/16	1	44.30	1	44.25	44.80	0	11,933	0.00%
2021/08/13	1	45.85	0	0.00	45.40	1	11,922	0.01%
2021/08/11	3	46.27	0	0.00	46.10	3	12,070	0.02%
2021/08/10	1	46.50	1	46.65	46.35	0	12,156	0.00%
2021/08/09	1	46.80	17	46.58	46.25	-16	12,326	-0.13%
2021/08/06	6	48.02	3	48.50	48.00	3	12,349	0.02%
2021/08/05	2	47.90	1	48.00	47.90	1	12,478	0.01%
2021/08/03	3	47.88	0	0.00	47.85	3	12,936	0.02%
2021/07/30	2	47.50	5	47.35	47.00	-3	13,079	-0.02%
2021/07/29	7	47.61	5	47.20	47.65	2	13,135	0.02%
2021/07/28	25	46.39	6	46.74	47.00	19	13,279	0.14%
2021/07/27	6	49.71	0	0.00	48.60	6	13,399	0.04%
2021/07/26	6	50.90	0	0.00	51.00	6	13,505	0.04%
2021/07/23	6	51.75	0	0.00	51.20	6	13,593	0.04%
2021/07/22	6	51.05	6	51.43	50.30	0	13,704	0.00%
2021/07/21	48.2	52.61	33	51.22	50.70	15.2	13,843	0.11%
2021/07/20	26	52.53	27	52.38	52.50	-1	14,556	-0.01%
2021/07/19	49	52.27	23	52.63	52.40	26	14,458	0.18%
2021/07/16	13	50.38	14	50.55	50.50	-1	13,970	-0.01%
2021/07/15	25	52.10	9	52.46	51.80	16	13,812	0.12%
2021/07/14	77	50.77	15.5	51.67	52.10	61.5	13,442	0.46%
2021/07/13	11	48.37	46	48.20	49.10	-35	12,527	-0.28%
2021/07/12	30	46.20	1	46.30	46.30	29	12,177	0.24%
2021/07/09	14	45.19	0	0.00	45.15	14	12,446	0.11%
2021/07/08	4	45.65	1	45.90	45.50	3	13,047	0.02%
2021/07/07	18	46.55	5	46.22	46.00	13	13,378	0.10%
2021/07/06	35	48.64	18	47.82	47.20	17	14,115	0.12%
2021/07/05	4	50.25	24	50.23	50.30	-20	14,311	-0.14%
2021/06/29	1	46.50	2	46.43	45.90	-1	18,480	-0.01%
2021/06/28	1	45.80	1	46.20	45.95	0	18,515	0.00%
2021/06/25	1	46.60	11	46.01	46.15	-10	18,577	-0.05%
2021/06/24	0	0.00	1	45.40	45.50	-1	18,572	-0.01%
2021/06/23	1	45.05	0	0.00	45.30	1	18,610	0.01%
2021/06/22	12	44.90	0	0.00	44.60	12	18,669	0.06%
2021/06/21	2	45.15	0	0.00	44.90	2	18,667	0.01%
2021/06/18	1	47.20	14	47.51	46.50	-13	18,622	-0.07%
2021/06/17	10	48.04	2	47.28	48.10	8	18,526	0.04%
2021/06/16	1	46.00	0	0.00	47.45	1	18,320	0.01%
2021/06/15	10	46.04	4	46.40	46.90	6	18,204	0.03%
2021/06/11	3	45.67	1	45.30	45.25	2	18,107	0.01%
2021/06/10	10	45.07	4	45.25	45.25	6	18,112	0.03%
2021/06/04	0	0.00	1	46.15	45.50	-1	18,284	-0.01%
2021/06/03	1	46.95	4	46.83	46.80	-3	18,230	-0.02%
2021/06/02	0	0.00	10	47.07	47.30	-10	18,235	-0.05%
2021/06/01	0	0.00	1	48.00	48.20	-1	18,217	-0.01%
2021/05/31	0	0.00	1	47.70	47.65	-1	18,211	-0.01%
2021/05/27	1	45.15	5	44.94	45.30	-4	18,180	-0.02%
2021/05/26	1	45.15	1	44.85	45.35	0	18,237	0.00%
2021/05/25	7	45.45	9	45.58	45.45	-2	18,257	-0.01%
2021/05/24	1	44.60	0	0.00	44.15	1	18,254	0.01%
2021/05/21	10	43.52	4	44.15	44.10	6	18,342	0.03%
2021/05/20	0	0.00	1	44.40	42.95	-1	18,656	-0.01%
2021/05/19	14	44.11	10	44.05	44.40	4	18,664	0.02%
2021/05/18	1	42.00	10	40.95	43.20	-9	18,690	-0.05%
2021/05/17	14	39.91	3	40.30	39.30	11	18,737	0.06%
2021/05/14	5	43.20	0	0.00	43.40	5	18,621	0.03%
2021/05/12	5	43.77	0	0.00	43.75	5	18,474	0.03%
2021/05/11	2	49.25	2	47.15	47.90	0	18,350	0.00%
2021/05/10	5	50.80	0	0.00	50.90	5	18,357	0.03%
2021/05/06	0	0.00	2	51.00	49.65	-2	18,442	-0.01%
2021/05/05	0	0.00	1	51.10	50.40	-1	18,373	-0.01%
2021/05/04	5	49.46	4	50.34	49.95	1	18,316	0.01%
2021/05/03	4	52.63	2	52.30	51.80	2	18,112	0.01%
2021/04/29	1	56.80	0	56.20	56.20	1	17,895	0.01%
2021/04/28	8	57.06	12	57.28	57.00	-4	17,969	-0.02%
2021/04/27	3	57.43	11	58.24	57.20	-8	17,973	-0.04%
2021/04/26	20	59.07	30	59.06	57.90	-10	17,932	-0.06%
2021/04/23	15	54.73	4	55.28	55.80	11	17,023	0.06%
2021/04/22	6	53.37	3	53.97	53.00	3	17,246	0.02%
2021/04/21	2	55.65	20	55.19	55.30	-18	17,374	-0.10%
2021/04/20	56	57.04	50	56.40	56.40	6	17,962	0.03%
2021/04/19	8	56.49	3	56.07	56.50	5	17,822	0.03%
2021/04/16	2	57.30	1	58.00	56.80	1	17,894	0.01%
2021/04/15	87	57.44	96	57.13	58.30	-9	18,926	-0.05%
2021/04/14	28	56.31	14	51.40	56.20	14	19,774	0.07%
2021/04/13	31	58.42	28	57.69	56.00	3	19,127	0.02%
2021/04/12	37.2	59.05	34	58.90	58.90	3.2	18,691	0.02%
2021/04/09	7	57.66	8	57.24	57.30	-1	17,768	-0.01%
2021/04/08	119.4	58.33	114.3	59.18	58.50	5	17,049	0.03%	大買/大賣/
2021/04/07	59	53.92	83.2	54.91	55.70	-24.2	15,209	-0.16%
2021/04/06	19	49.12	26.3	48.63	50.70	-7.3	13,272	-0.05%
2021/04/01	0	0.00	4	46.31	46.10	-4	12,306	-0.03%
2021/03/31	3	45.50	3	46.03	45.30	0	12,198	0.00%
2021/03/30	2	45.80	15	45.90	45.80	-13	12,179	-0.11%
2021/03/29	2	45.65	2	45.85	45.75	0	12,107	0.00%
2021/03/26	6	45.56	1	45.00	45.55	5	12,100	0.04%
2021/03/25	13	44.65	0	0.00	44.20	13	12,107	0.11%
2021/03/24	3	45.10	0	0.00	45.05	3	12,108	0.02%
2021/03/22	11	45.98	0	0.00	45.80	11	12,126	0.09%
2021/03/19	0	0.00	5.6	46.05	45.95	-5.6	12,181	-0.05%
2021/03/18	0	0.00	3	46.87	46.80	-3	12,178	-0.02%
2021/03/17	7	46.46	2	46.25	46.30	5	12,148	0.04%
2021/03/15	2	46.05	0	0.00	46.05	2	12,296	0.02%
2021/03/11	2	46.65	3	47.05	46.30	-1	12,673	-0.01%
2021/03/10	2	47.08	0	0.00	47.00	2	12,736	0.02%
2021/03/09	2	45.75	0	0.00	45.75	2	12,712	0.02%
2021/03/08	2	46.85	2.7	47.15	46.25	-0.7	12,814	-0.01%
2021/03/05	0	0.00	1	45.35	45.70	-1	13,134	-0.01%
2021/03/04	1	47.00	0	0.00	46.15	1	13,551	0.01%
2021/03/02	2	49.25	0	0.00	46.85	2	13,607	0.01%
2021/02/26	2	47.88	26	46.82	48.40	-24	13,529	-0.18%
2021/02/25	5	47.80	3	47.20	47.70	2	13,563	0.01%
2021/02/24	3	47.03	1	46.80	46.80	2	13,587	0.01%
2021/02/23	0	0.00	2	47.80	47.90	-2	13,656	-0.01%
2021/02/22	5	47.40	7	47.38	48.60	-2	13,745	-0.01%
2021/02/19	17.9	45.30	16	45.43	45.70	1.9	14,229	0.01%
2021/02/18	1	45.95	20.8	45.80	46.00	-19.8	14,850	-0.13%
2021/02/17	15	44.37	1	44.60	45.30	14	14,789	0.09%
2021/02/05	9.6	42.65	0.4	43.00	42.90	9.2	14,707	0.06%
2021/02/04	3	42.97	0	0.00	42.50	3	14,995	0.02%
2021/02/03	12	42.72	12	42.53	42.40	0	15,043	0.00%
2021/02/02	18	43.41	8	43.51	43.20	10	15,072	0.07%
2021/02/01	1	41.80	0	0.00	43.40	1	15,060	0.01%
2021/01/28	6	45.05	0	0.00	45.00	6	14,845	0.04%
2021/01/27	2	46.85	1	47.00	46.85	1	14,729	0.01%
2021/01/26	1	48.15	3	47.62	47.15	-2	14,693	-0.01%
2021/01/25	1	48.15	4	48.11	48.35	-3	14,641	-0.02%
2021/01/22	2	48.15	3	48.43	48.75	-1	14,545	-0.01%
2021/01/21	6	48.45	6	48.58	47.80	0	14,489	0.00%
2021/01/20	9.3	48.78	4	49.10	47.75	5.3	14,271	0.04%
2021/01/19	8	49.77	8	50.24	50.00	0	14,077	0.00%
2021/01/18	5	48.41	5	48.63	49.55	0	13,862	0.00%
2021/01/15	8	50.38	9	50.72	49.15	-1	13,762	-0.01%
2021/01/14	5	49.92	7	50.99	50.10	-2	13,352	-0.01%
2021/01/13	5	49.39	20	49.82	50.40	-15	13,297	-0.11%
2021/01/12	3	47.73	27	46.83	46.25	-24	12,807	-0.19%
2021/01/11	3	48.33	5	48.90	48.65	-2	12,709	-0.02%
2021/01/08	48	50.95	39	49.84	48.10	9	12,518	0.07%
2021/01/07	33	48.21	83.8	48.11	48.75	-50.8	11,205	-0.45%
2021/01/06	0	0.00	2	44.23	44.35	-2	10,130	-0.02%
2021/01/05	5	44.59	0	0.00	44.90	5	10,164	0.05%
2021/01/04	0	0.00	5	44.16	45.20	-5	10,236	-0.05%
2020/12/31	0	0.00	0	43.70	43.50	0	10,418	0.00%
2020/12/30	4	43.49	18	43.74	43.50	-14	10,447	-0.13%
2020/12/29	1	44.40	0	0.00	44.35	1	10,435	0.01%
2020/12/18	17	45.00	1	44.55	44.45	16	10,865	0.15%
2020/12/16	0	0.00	9	44.20	44.20	-9	11,040	-0.08%
2020/12/15	8	44.14	0	0.00	43.55	8	11,443	0.07%
2020/12/14	7	44.91	0	0.00	44.90	7	11,588	0.06%
2020/12/11	3	45.02	0	0.00	45.60	3	12,774	0.02%
2020/12/10	9	45.78	13	46.10	45.80	-4	12,929	-0.03%
2020/12/09	3	47.20	10	47.11	46.90	-7	13,201	-0.05%
2020/12/08	14	47.43	1	46.90	46.80	13	13,662	0.10%
2020/12/07	2	49.00	17	47.25	47.50	-15	14,401	-0.10%
2020/12/04	0	0.00	15	47.14	47.60	-15	14,226	-0.11%
2020/12/03	23	46.71	5	47.15	46.60	18	14,821	0.12%
2020/12/02	15	47.08	2	47.20	47.00	13	14,954	0.09%
2020/12/01	23	48.14	20	47.99	47.90	3	14,996	0.02%
2020/11/30	23	47.69	9	47.93	47.50	14	14,698	0.10%
2020/11/27	7	46.53	4	46.75	46.60	3	14,331	0.02%
2020/11/26	1	45.95	1	45.90	45.95	0	14,300	0.00%
2020/11/25	1	45.25	1	45.75	45.35	0	14,366	0.00%
2020/11/24	9	45.45	3	45.30	45.05	6	14,527	0.04%
2020/11/23	1	45.80	41	45.90	46.00	-40	15,203	-0.26%
2020/11/20	21	46.29	18	46.05	45.90	3	15,209	0.02%
2020/11/19	30	46.89	27	47.21	46.80	3	15,140	0.02%
2020/11/18	38	47.77	32	48.23	46.55	6	15,155	0.04%
2020/11/17	21	46.57	41	47.02	47.25	-20	14,488	-0.14%
2020/11/16	5	45.15	6	45.26	44.90	-1	14,093	-0.01%
2020/11/13	6	44.87	1	44.90	45.15	5	14,087	0.04%
2020/11/12	25	46.02	22	46.08	45.65	3	14,095	0.02%
2020/11/11	11	45.20	0	0.00	45.20	11	13,869	0.08%
2020/11/10	3	45.25	5	45.16	44.20	-2	13,909	-0.01%
2020/11/09	11	44.97	3	45.43	44.70	8	13,870	0.06%
2020/11/04	2	43.33	5	43.20	44.00	-3	13,900	-0.02%
2020/11/03	0	0.00	2	42.80	42.75	-2	14,007	-0.01%
2020/11/02	8	41.90	0	0.00	42.35	8	14,218	0.06%
2020/10/30	3	43.27	0	0.00	42.75	3	14,296	0.02%
2020/10/29	9	43.41	2	43.68	43.80	7	14,494	0.05%
2020/10/28	1	44.40	1	44.70	44.15	0	14,865	0.00%
2020/10/27	2	44.55	14	44.40	44.40	-12	14,978	-0.08%
2020/10/26	3	45.55	3	45.57	45.10	0	15,208	0.00%
2020/10/23	32	45.70	1	45.65	45.60	31	15,461	0.20%
2020/10/22	5	45.60	18	45.27	45.20	-13	15,881	-0.08%
2020/10/21	3	45.82	4	45.50	45.25	-1	16,590	-0.01%
2020/10/20	17	45.39	11	45.11	45.00	6	16,924	0.04%
2020/10/19	0	0.00	1	45.00	45.00	-1	17,990	-0.01%
2020/10/16	2	43.68	0	0.00	43.20	2	18,492	0.01%
2020/10/15	0	0.00	1	44.85	44.60	-1	18,748	-0.01%
2020/10/14	0	0.00	1	45.10	45.20	-1	19,042	-0.01%
2020/10/13	0	0.00	15	43.75	44.10	-15	19,334	-0.08%
2020/10/12	22	44.71	0	0.00	44.20	22	19,647	0.11%
2020/10/08	14	44.80	54	44.72	44.40	-40	20,085	-0.20%
2020/10/07	15	43.17	0	0.00	43.30	15	20,792	0.07%
2020/10/06	0	0.00	16	42.98	43.05	-16	21,645	-0.07%
2020/09/30	14	42.22	0	0.00	42.45	14	22,652	0.06%
2020/09/28	1	42.10	9	41.80	42.15	-8	24,542	-0.03%
2020/09/25	14	41.56	9	42.74	41.10	5	25,757	0.02%
2020/09/24	23	42.08	2	42.23	41.50	21	26,543	0.08%
2020/09/23	9	43.63	1	43.85	43.60	8	27,294	0.03%
2020/09/22	6	44.01	10	44.17	44.05	-4	28,013	-0.01%
2020/09/21	2	45.30	18	45.59	45.05	-16	28,112	-0.06%
2020/09/18	4	45.33	3	45.63	45.60	1	28,313	0.00%
2020/09/17	33	45.18	6	45.08	44.85	27	28,397	0.10%
2020/09/16	22	46.84	49	47.41	44.80	-27	28,682	-0.09%
2020/09/15	26	45.33	41	45.12	45.60	-15	27,687	-0.05%
2020/09/14	24	44.86	4	45.06	45.35	20	27,735	0.07%
2020/09/11	49	44.40	45	44.08	43.55	4	27,740	0.01%
2020/09/10	72	44.86	70	44.73	45.20	2	27,334	0.01%
2020/09/09	8	42.48	6	42.84	43.10	2	26,727	0.01%
2020/09/08	7	42.79	27	43.46	42.00	-20	26,769	-0.07%
2020/09/07	0	0.00	14	41.29	41.10	-14	26,467	-0.05%
2020/09/04	9	39.73	10	40.82	40.70	-1	26,733	0.00%
2020/09/03	12	40.50	12	40.76	40.00	0	26,980	0.00%
2020/09/02	15	40.85	0	0.00	40.70	15	27,512	0.05%
2020/09/01	7	40.81	4	40.89	41.45	3	27,554	0.01%
2020/08/31	3	41.53	9	42.08	40.90	-6	28,092	-0.02%
2020/08/28	14	41.56	1	41.60	41.95	13	28,500	0.05%
2020/08/27	21	43.18	21	42.84	43.00	0	28,745	0.00%
2020/08/26	14	40.70	3	41.03	40.55	11	28,009	0.04%
2020/08/25	1	40.40	0	0.00	40.55	1	27,928	0.00%
2020/08/24	1	40.70	7	40.73	40.95	-6	27,802	-0.02%
2020/08/21	5	38.41	10	37.65	38.60	-5	27,556	-0.02%
2020/08/20	23	36.57	17	36.84	36.00	6	27,360	0.02%
2020/08/19	0	0.00	3	40.90	39.80	-3	27,072	-0.01%
2020/08/17	3	40.50	6	40.87	41.60	-3	26,855	-0.01%
2020/08/14	10	39.93	5	40.41	40.00	5	26,705	0.02%
2020/08/13	11	40.82	17	41.14	40.80	-6	26,553	-0.02%
2020/08/12	17	41.76	9	41.42	41.70	8	26,458	0.03%
2020/08/11	12	42.44	5	42.56	42.35	7	26,375	0.03%
2020/08/07	13	44.17	12	44.03	44.10	1	26,110	0.00%
2020/08/06	23	44.65	16	44.17	43.30	7	25,941	0.03%
2020/08/05	2	44.85	9	45.25	44.90	-7	25,721	-0.03%
2020/08/04	7	45.40	4	45.60	45.50	3	25,608	0.01%
2020/08/03	4	44.60	18	44.63	45.00	-14	25,360	-0.06%
2020/07/31	7	43.16	1	43.20	43.50	6	24,925	0.02%
2020/07/30	47	42.98	9	43.18	42.85	38	24,777	0.15%
2020/07/29	7	42.00	10	41.78	42.05	-3	24,471	-0.01%
2020/07/28	10	42.81	8	42.13	42.45	2	24,103	0.01%
2020/07/27	5	42.48	5.1	44.13	41.30	-0.1	23,559	0.00%
2020/07/24	5	47.03	5.4	45.53	45.25	-0.4	22,739	0.00%
2020/07/23	22	47.96	47	45.76	46.40	-25	22,027	-0.11%
2020/07/22	8	49.37	24	49.24	48.90	-16	20,659	-0.08%
2020/07/21	3	46.48	7	47.52	46.50	-4	20,015	-0.02%
2020/07/20	28	46.12	12	46.78	46.00	16	19,641	0.08%
2020/07/17	16	48.75	18	49.18	47.95	-2	19,257	-0.01%
2020/07/16	40	49.41	34	49.17	49.90	6	18,808	0.03%
2020/07/15	22	49.44	27	49.94	48.00	-5	18,398	-0.03%
2020/07/14	52	50.85	52	50.20	49.55	0	17,841	0.00%
2020/07/13	115	49.50	94	49.95	51.70	21	16,851	0.12%	大買/
2020/07/10	20	46.88	12	47.35	47.00	8	15,959	0.05%
2020/07/09	13	48.97	21	49.36	48.00	-8	15,411	-0.05%
2020/07/08	2	50.55	14	50.48	50.40	-12	14,907	-0.08%
2020/07/07	52	51.06	57	50.33	49.55	-5	14,327	-0.03%
2020/07/06	32	50.42	9	50.53	51.20	23	12,979	0.18%
2020/07/03	24	44.30	8	45.20	46.60	16	11,693	0.14%
2020/07/02	17	41.71	29	42.49	42.40	-12	10,655	-0.11%
2020/07/01	11	39.82	21	40.50	39.90	-10	9,688	-0.10%
2020/06/30	22	37.60	19	37.58	37.50	3	8,861	0.03%
2020/06/29	15	37.30	20	36.38	36.45	-5	8,584	-0.06%
2020/06/24	6	40.03	6	41.22	39.10	0	8,190	0.00%
2020/06/23	8	40.68	1	40.40	40.00	7	7,657	0.09%
2020/06/22	17	40.89	2	40.00	41.35	15	7,114	0.21%
2020/06/19	15	41.13	2	40.78	40.30	13	6,872	0.19%
2020/06/18	1	39.80	11	38.58	40.45	-10	6,544	-0.15%
2020/06/17	5	35.90	1	36.00	37.00	4	6,123	0.07%
2020/06/16	2	36.50	4	37.23	36.35	-2	5,960	-0.03%
2020/06/15	17	35.96	8	35.83	35.80	9	5,797	0.16%
2020/06/12	0	0.00	4	34.85	36.50	-4	5,526	-0.07%
2020/06/11	20	33.36	4	33.20	33.45	16	5,069	0.32%
2020/06/10	7	36.71	5	35.30	36.15	2	4,599	0.04%
2020/06/09	10	36.34	11	35.03	37.00	-1	4,236	-0.02%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	8	30.14	41	29.23	30.60	-33	3,512	-0.94%
2020/06/04	33	26.91	37.9	25.47	27.85	-4.9	2,890	-0.17%
2020/06/03	16	25.35	15.8	25.03	25.35	0.2	2,383	0.01%
2020/05/04	0	0.00	1	19.05	18.95	-1	1,896	-0.05%
2020/04/20	0	0.00	1	19.00	19.00	-1	1,929	-0.05%
2020/04/14	1	19.45	0	0.00	19.05	1	1,975	0.05%
2020/04/10	0	0.00	8	17.80	17.95	-8	2,033	-0.39%
2020/04/09	5	17.30	0	0.00	17.25	5	2,005	0.25%
2020/04/07	2	16.00	0	0.00	16.10	2	1,993	0.10%
2020/03/19	1	14.05	0	0.00	14.00	1	1,871	0.05%
2020/03/16	0	0.00	1	17.75	17.50	-1	1,742	-0.06%
2020/03/10	1	21.10	11	21.21	21.15	-10	1,593	-0.63%
2020/03/09	10	22.05	0	0.00	21.65	10	1,567	0.64%
2020/02/25	1	22.20	1	22.20	22.20	0	1,387	0.00%
2020/02/24	13	22.52	13	22.41	22.40	0	1,389	0.00%
2020/02/05	1	21.15	4	21.15	21.05	-3	1,278	-0.23%
2020/01/30	0	0.00	4	21.61	21.20	-4	1,220	-0.33%
2020/01/14	4	22.20	0	0.00	22.20	4	1,204	0.33%
2020/01/08	4	22.98	0	0.00	22.60	4	1,169	0.34%
2020/01/06	0	0.00	24	22.96	22.95	-24	1,037	-2.31%
2020/01/03	0	0.00	35	22.75	22.60	-35	948	-3.69%
2020/01/02	0	0.00	20	22.63	22.45	-20	917	-2.18%
2019/12/31	0	0.00	15	22.52	22.45	-15	893	-1.68%
2019/12/30	0	0.00	10	22.45	22.20	-10	885	-1.13%
2019/12/27	0	0.00	25	22.39	22.30	-25	942	-2.65%
2019/12/26	0	0.00	15	22.38	22.30	-15	966	-1.55%
2019/12/25	0	0.00	40	22.32	22.30	-40	982	-4.07%
2019/12/24	0	0.00	20	22.23	22.05	-20	1,014	-1.97%
2019/12/23	0	0.00	15	22.07	22.10	-15	1,044	-1.44%
2019/12/13	0	0.00	1	22.05	22.00	-1	1,379	-0.07%
2019/12/09	1	21.60	0	0.00	21.65	1	1,421	0.07%
2019/12/06	0	0.00	6	21.57	21.55	-6	1,429	-0.42%
2019/12/03	0	0.00	4	21.70	21.65	-4	1,500	-0.27%
2019/11/27	0	0.00	29	21.40	21.50	-29	1,572	-1.84%
2019/11/25	3	21.20	0	0.00	21.20	3	1,594	0.19%
2019/11/22	0	0.00	0.1	21.15	21.15	-0.1	1,623	-0.01%
2019/11/21	0	0.00	2	21.25	21.10	-2	1,664	-0.12%
2019/11/06	21	22.53	0	0.00	22.55	21	1,855	1.13%
2019/11/04	0	0.00	5	23.10	23.00	-5	1,949	-0.26%
2019/10/31	0	0.00	5	23.00	22.95	-5	2,160	-0.23%
2019/10/24	30	22.64	2	22.55	22.55	28	2,419	1.16%
2019/10/23	0	0.00	2	22.70	22.75	-2	2,419	-0.08%
2019/10/22	5	22.85	0	0.00	22.80	5	2,445	0.20%
2019/10/21	2	23.15	1	23.20	23.25	1	2,474	0.04%
2019/10/16	2	23.05	0	0.00	23.05	2	2,759	0.07%
2019/10/08	0	0.00	1	23.15	23.15	-1	2,753	-0.04%
2019/10/02	5	23.10	0	0.00	23.20	5	2,746	0.18%
2019/10/01	10	23.40	0	0.00	23.25	10	2,723	0.37%
2019/09/27	1	24.20	1	23.70	23.55	0	2,716	0.00%
2019/09/24	31	23.63	0	0.00	23.55	31	2,727	1.14%
2019/09/23	0	0.00	3	23.42	23.80	-3	2,627	-0.11%
2019/09/20	1	22.90	0	0.00	22.85	1	2,514	0.04%
2019/09/18	2	22.40	0	0.00	22.40	2	2,579	0.08%
2019/09/17	0	0.00	10	22.44	22.50	-10	2,605	-0.38%
2019/09/16	2	22.60	0	0.00	22.55	2	2,621	0.08%
2019/09/12	2	22.50	0	0.00	22.55	2	2,621	0.08%
2019/09/11	0	0.00	1	22.50	22.60	-1	2,643	-0.04%
2019/09/04	22	22.35	0	0.00	22.35	22	2,891	0.76%
2019/09/03	3	22.05	0	0.00	22.25	3	2,909	0.10%
2019/09/02	6	21.95	0	0.00	21.95	6	2,923	0.21%
2019/08/26	0	0.00	1	22.10	21.90	-1	3,272	-0.03%
2019/08/22	0	0.00	1	22.25	22.00	-1	3,357	-0.03%
2019/08/21	5	22.10	0	0.00	22.10	5	3,367	0.15%
2019/08/20	0	0.00	1	22.10	22.05	-1	3,426	-0.03%
2019/08/19	1	22.10	0	0.00	21.95	1	3,439	0.03%
2019/08/15	32	22.70	0	0.00	22.60	32	3,563	0.90%
2019/08/05	1	22.25	9	22.20	21.90	-8	3,368	-0.24%
2019/08/02	7	23.64	8	23.28	22.55	-1	3,345	-0.03%
2019/08/01	0.2	23.00	0	0.00	23.05	0.2	3,261	0.01%
2019/07/31	1	23.45	1	23.05	23.55	0	3,224	0.00%
2019/07/29	0	0.00	1	22.75	22.60	-1	3,307	-0.03%
2019/07/26	10	22.45	0	0.00	22.40	10	3,333	0.30%
2019/07/23	0	0.00	1	22.70	22.70	-1	3,285	-0.03%
2019/07/22	8	22.38	6	22.55	22.80	2	3,254	0.06%
2019/07/18	0	0.00	11	21.90	21.90	-11	3,066	-0.36%
2019/07/16	4	21.55	0	0.00	21.55	4	2,970	0.13%
2019/07/11	0	0.00	1	21.30	21.25	-1	2,997	-0.03%
2019/07/09	15	20.90	0	0.00	20.90	15	2,956	0.51%
2019/06/28	1	21.15	1	21.40	21.05	0	2,851	0.00%
2019/06/26	2	21.23	2	21.25	21.30	0	2,819	0.00%
2019/06/25	0	0.00	1	21.20	21.45	-1	2,804	-0.04%
2019/06/24	2	20.70	0	0.00	20.70	2	2,714	0.07%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/13	14	21.84	7	22.01	21.80	7	2,606	0.27%
2019/06/12	31	21.39	0	0.00	21.40	31	2,423	1.28%
2019/06/06	30	21.55	0	0.00	21.35	30	2,336	1.28%
2019/06/03	0	0.00	63	20.37	21.20	-63	2,113	-2.98%
2019/05/31	0	0.00	10	20.30	20.40	-10	1,998	-0.50%
2019/05/30	3	20.70	0	0.00	20.25	3	1,985	0.15%
2019/05/29	1	20.00	0	0.00	20.15	1	1,892	0.05%
2019/05/23	0	0.00	1	19.90	20.00	-1	1,847	-0.05%
2019/05/22	1	20.25	0	0.00	19.95	1	1,804	0.06%
2019/05/09	50	20.32	0	0.00	20.20	50	1,561	3.20%
2019/05/08	3	20.00	0	0.00	19.95	3	1,494	0.20%
2019/05/07	0	0.00	2	20.50	20.25	-2	1,473	-0.14%
2019/05/06	60	19.85	3	19.93	19.90	57	1,359	4.19%
2019/05/03	0	0.00	6	18.90	19.00	-6	1,204	-0.50%
2019/04/26	0	0.00	3	18.60	18.65	-3	1,129	-0.27%
2019/04/24	1	18.65	0	0.00	18.65	1	1,116	0.09%
2019/04/19	1	18.80	0	0.00	18.85	1	1,174	0.09%
2019/03/19	0	0.00	2	19.50	19.40	-2	1,057	-0.19%
2019/03/14	2	18.90	0	0.00	18.60	2	1,002	0.20%
2019/02/26	1	18.65	1	18.55	18.65	0	966	0.00%
2019/01/02	0	0.00	1	18.30	18.15	-1	1,087	-0.09%
2018/12/20	2	18.45	0	0.00	18.45	2	1,378	0.15%
2018/12/18	0	19.40	30	19.74	19.50	-30	1,384	-2.17%
2018/12/17	0	0.00	5	19.95	19.80	-5	1,381	-0.36%
2018/12/12	5	19.70	0	0.00	19.70	5	1,391	0.36%
2018/12/06	33	20.01	3	20.17	19.55	30	1,384	2.17%
2018/11/30	0	0.00	2	19.50	19.50	-2	1,520	-0.13%
2018/11/08	0	0.00	3	18.95	18.90	-3	1,905	-0.16%
2018/11/01	1	17.50	1	17.95	17.65	0	1,907	0.00%
2018/10/31	0	0.00	1	17.20	17.45	-1	1,902	-0.05%
2018/10/30	3	16.98	2	17.10	16.85	1	1,896	0.05%
2018/10/29	4	16.80	1	16.65	16.60	3	1,882	0.16%
2018/10/26	0	0.00	3	17.77	17.00	-3	1,916	-0.16%
2018/10/11	8	19.20	5	19.44	19.05	3	1,930	0.16%
2018/10/03	0	0.00	10	22.45	22.10	-10	1,801	-0.56%
2018/09/25	2	21.15	0	0.00	21.10	2	1,746	0.11%
2018/09/20	2	20.60	0	0.00	20.60	2	1,743	0.11%
2018/09/17	3	20.90	0	0.00	20.80	3	1,760	0.17%
2018/09/13	2	20.75	0	0.00	20.70	2	1,794	0.11%
2018/09/11	2	20.80	0	0.00	20.70	2	1,848	0.11%
2018/09/10	8	20.87	3	20.50	20.40	5	1,876	0.27%
2018/09/07	0	0.00	2	21.90	21.55	-2	2,132	-0.09%
2018/09/06	0	0.00	2	22.50	22.55	-2	2,131	-0.09%
2018/09/05	7	22.93	11	23.16	22.90	-4	2,100	-0.19%
2018/09/04	1	21.30	1	21.65	22.10	0	1,916	0.00%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/09	2	21.25	3	21.30	21.40	-1	3,189	-0.03%
2018/08/07	1	21.70	1	21.55	21.55	0	3,282	0.00%
2018/08/03	10	21.65	0	0.00	21.65	10	3,363	0.30%
2018/08/02	4	22.06	4	22.04	21.40	0	3,372	0.00%
2018/07/26	0	0.00	2	20.70	20.70	-2	3,495	-0.06%
2018/07/25	0	20.65	0	0.00	20.70	0	3,543	0.00%
2018/07/23	0	0.00	5	20.55	20.25	-5	3,597	-0.14%
2018/07/18	0	0.00	1	21.20	21.00	-1	3,597	-0.03%
2018/07/13	0	0.00	1	21.90	21.90	-1	3,682	-0.03%
2018/07/06	3	21.60	0	0.00	22.00	3	3,832	0.08%
2018/07/04	0	0.00	6	20.87	21.20	-6	3,886	-0.15%
2018/06/27	0	0.00	2	21.55	21.80	-2	3,917	-0.05%
2018/06/25	1	22.30	5	22.00	21.95	-4	3,983	-0.10%
2018/06/20	0	0.00	5	22.85	22.70	-5	4,077	-0.12%
2018/06/15	17	24.41	1	24.65	23.30	16	4,109	0.39%
2018/06/14	5	23.20	0	0.00	23.55	5	3,840	0.13%
2018/06/12	2	23.68	0	0.00	23.25	2	3,865	0.05%
2018/06/11	1	23.10	0	0.00	23.05	1	3,818	0.03%
2018/06/05	9	23.59	0	0.00	23.15	9	4,097	0.22%
2018/06/04	0	0.00	31	23.76	23.75	-31	4,243	-0.73%
2018/06/01	6	23.73	0	0.00	23.40	6	4,513	0.13%
2018/05/31	2	23.15	2	23.70	23.00	0	4,763	0.00%
2018/05/24	5	22.70	0	0.00	22.60	5	4,837	0.10%
2018/05/21	6	23.46	0	0.00	23.10	6	4,860	0.12%
2018/05/18	7	23.77	21	23.90	23.50	-14	4,798	-0.29%
2018/05/17	47	23.87	5	24.00	24.00	42	4,747	0.88%
2018/05/03	0	0.00	2	21.85	22.10	-2	4,685	-0.04%
2018/05/02	0	0.00	1	21.85	21.85	-1	4,773	-0.02%
2018/04/30	1	21.60	1	21.30	21.55	0	4,800	0.00%
2018/04/24	0	0.00	1	20.35	20.55	-1	5,130	-0.02%
2018/04/23	0	0.00	3	21.40	21.30	-3	5,184	-0.06%
2018/04/17	1	21.80	1	22.15	21.90	0	5,545	0.00%
2018/04/13	1	23.25	0	0.00	22.65	1	5,892	0.02%
2018/04/11	0	0.00	8	23.03	22.90	-8	6,442	-0.12%
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/03/28	0	0.00	5	22.10	22.20	-5	8,581	-0.06%
2018/03/27	0	22.80	0	0.00	22.85	0	8,554	0.00%
2018/03/23	0	22.35	1	22.50	22.30	-1	8,559	-0.01%
2018/03/21	1	24.25	1	24.10	24.20	0	8,472	0.00%
2018/03/19	0	0.00	1	23.70	23.80	-1	8,398	-0.01%
2018/03/15	0	0.00	1	24.65	24.50	-1	8,416	-0.01%
2018/03/14	51	24.64	1	24.45	24.60	50	8,465	0.59%
2018/03/12	3	25.60	0	0.00	25.10	3	8,343	0.04%
2018/03/09	3	25.33	22	25.48	25.25	-19	8,241	-0.23%
2018/03/08	1	24.65	2.2	25.20	25.55	-1.2	8,076	-0.01%
2018/03/07	1	25.15	6	25.68	24.10	-5	7,887	-0.06%
2018/03/06	58	24.61	79	24.57	25.00	-21	7,555	-0.28%
2018/03/05	0.9	23.25	0	0.00	23.30	0.9	7,214	0.01%
2018/03/02	2	21.90	0	0.00	22.00	2	7,038	0.03%
2018/03/01	2	21.95	0	0.00	21.55	2	7,066	0.03%
2018/02/23	0.1	22.50	0	0.00	22.60	0.1	7,427	0.00%
2018/02/12	1	20.50	0	0.00	20.15	1	7,530	0.01%
2018/02/08	1	21.20	1	21.35	21.35	0	7,409	0.00%
2018/02/06	0	0.00	5	20.80	21.10	-5	7,317	-0.07%
2018/02/05	5	22.70	1	22.70	23.00	4	7,230	0.06%
2018/02/02	0	0.00	2	22.78	23.05	-2	7,178	-0.03%
2018/02/01	4	22.20	4	22.43	22.00	0	7,106	0.00%
2018/01/30	1	23.10	10	22.00	21.90	-9	6,979	-0.13%
2018/01/29	2	23.20	10	23.20	23.35	-8	6,871	-0.12%
2018/01/26	1	24.20	0	0.00	23.50	1	6,808	0.01%
2018/01/25	14	24.76	10	24.60	24.20	4	6,743	0.06%
2018/01/23	0	0.00	1	24.80	24.00	-1	6,549	-0.02%
2018/01/22	9	24.39	1	24.00	24.65	8	6,448	0.12%
2018/01/19	0	0.00	10	23.00	23.25	-10	6,291	-0.16%
2018/01/18	3	23.78	10	23.30	23.20	-7	6,251	-0.11%
2018/01/16	22	24.56	1	25.00	24.10	21	6,093	0.34%
2018/01/15	1	23.70	2	23.83	24.10	-1	5,959	-0.02%
2018/01/12	2	24.85	9.8	24.65	24.30	-7.8	5,873	-0.13%
2018/01/11	1	24.00	1	24.50	24.40	0	5,785	0.00%
2018/01/10	0	0.00	1	25.80	25.40	-1	5,614	-0.02%
2018/01/09	2	24.25	1	24.65	25.00	1	5,404	0.02%
2018/01/08	15	24.54	8	25.18	24.15	7	5,228	0.13%
2018/01/05	3	24.03	0	0.00	24.00	3	4,691	0.06%
2018/01/04	5.1	24.37	0	0.00	24.30	5.1	4,591	0.11%
2018/01/03	1	23.50	1	23.65	24.00	0	4,367	0.00%
2018/01/02	0	0.00	3	22.57	23.15	-3	4,105	-0.07%