光洋科 (1785)-凱基-三多券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
44.40
漲跌
▼0.70
漲幅
-1.55%
成交量
2,759張
產業
上櫃其他電子類股
753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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/04/24	0	0.00	5	45.28	45.10	-5	9,332	-0.05%
2024/04/23	0	0.00	3	44.30	44.15	-3	9,307	-0.03%
2024/04/19	0	0.00	3	46.20	46.25	-3	9,165	-0.03%
2024/04/17	0	0.00	0.3	48.23	48.95	-0.3	8,892	0.00%
2024/04/16	1	48.00	1	47.33	47.30	0	8,740	0.00%
2024/04/15	200	50.54	200	49.79	48.75	0	8,511	0.00%	大買/大賣/
2024/04/11	0	0.00	3	48.15	48.10	-3	7,909	-0.04%
2024/04/10	4	49.78	2	49.20	49.05	2	7,808	0.03%
2024/04/09	0	0.00	3	49.75	49.60	-3	7,656	-0.04%
2024/04/01	8	49.07	227	48.57	48.55	-219	7,064	-3.10%	大賣/鉅額交易
2024/03/29	227	49.78	0	0.00	49.55	227	6,895	3.29%	大買/鉅額交易
2024/03/28	2	51.35	242	51.10	49.55	-240	6,529	-3.68%	大賣/鉅額交易
2024/03/27	2	48.23	2	48.80	50.10	0	5,985	0.00%
2024/03/26	0	0.00	2	49.70	47.40	-2	5,732	-0.03%
2024/03/25	3	48.00	28	48.19	48.60	-25	5,586	-0.45%
2024/03/22	244	49.52	18	49.28	49.00	226	5,434	4.16%	大買/鉅額交易
2024/03/21	10	50.74	17.1	50.45	50.00	-7.1	5,201	-0.14%
2024/03/20	45.1	49.74	13	49.53	49.55	32.1	4,624	0.69%
2024/03/19	1	46.00	1	46.80	46.25	0	3,990	0.00%
2024/03/15	1.1	43.85	0.1	44.25	43.50	1	3,753	0.03%
2024/03/11	1	43.00	0	0.00	42.90	1	3,608	0.03%
2024/03/08	10.1	45.32	4	44.49	44.00	6	3,594	0.17%
2024/03/07	21	47.78	18	46.34	46.20	3	3,465	0.09%
2024/03/06	25	44.86	1	45.60	45.90	24	2,950	0.81%
2024/03/05	0	0.00	3	44.75	44.85	-3	2,880	-0.10%
2024/03/04	1	45.35	1	45.45	45.30	0	2,797	0.00%
2024/03/01	1	44.05	0	0.00	43.90	1	2,656	0.04%
2024/02/27	0.1	43.40	0	0.00	43.40	0.1	2,606	0.00%
2024/02/26	4	43.80	0	0.00	44.50	4	2,614	0.15%
2024/02/23	1.1	43.24	0	0.00	42.65	1.1	2,586	0.04%
2024/02/22	1	44.05	0	0.00	43.35	1	2,538	0.04%
2024/02/21	3	44.32	1	44.25	44.50	2	2,499	0.08%
2024/02/20	1	43.30	0	0.00	43.50	1	2,392	0.04%
2024/02/19	0.5	43.60	0	0.00	43.35	0.5	2,339	0.02%
2024/02/16	18	44.43	1.1	44.92	44.15	16.9	2,236	0.76%
2024/02/15	0.1	41.76	3	41.17	42.15	-2.9	1,977	-0.15%
2024/02/01	2	39.50	0	0.00	39.40	2	1,815	0.11%
2024/01/31	5	39.50	0	0.00	39.45	5	1,862	0.27%
2024/01/30	1	39.30	1	39.60	39.40	0	1,904	0.00%
2024/01/26	0	0.00	10	39.74	40.20	-10	2,018	-0.50%
2024/01/25	0.5	39.60	0	0.00	39.75	0.5	2,014	0.02%
2024/01/24	0	0.00	1	40.30	40.05	-1	2,009	-0.05%
2024/01/23	1	39.35	1	39.60	39.85	0	2,068	0.00%
2024/01/22	1	39.05	0	0.00	38.75	1	2,115	0.05%
2024/01/17	0.1	37.70	0	0.00	37.10	0.1	2,362	0.00%
2024/01/15	5	38.24	0	0.00	38.25	5	2,611	0.19%
2024/01/10	0.1	37.70	0	0.00	38.00	0.1	2,889	0.00%
2024/01/03	0.1	38.63	0	0.00	38.65	0.1	3,031	0.00%
2023/12/29	1.1	38.86	0	0.00	38.85	1.1	3,022	0.04%
2023/12/19	0	0.00	0	39.30	39.10	0	2,985	0.00%
2023/12/12	0	0.00	1	39.65	39.45	-1	2,955	-0.03%
2023/12/08	1	39.15	0	0.00	39.00	1	2,957	0.03%
2023/12/07	0.1	39.53	0	0.00	39.10	0.1	2,936	0.00%
2023/12/04	0	0.00	1	41.00	41.25	-1	2,848	-0.04%
2023/11/30	0	0.00	3	40.50	40.50	-3	2,767	-0.11%
2023/11/23	0	0.00	2	41.13	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	2	41.10	41.15	-2	2,657	-0.08%
2023/11/20	0	0.00	4	40.59	40.55	-4	2,567	-0.16%
2023/11/17	0	0.00	4	40.03	40.05	-4	2,520	-0.16%
2023/11/15	0	0.00	4	39.40	39.40	-4	2,486	-0.16%
2023/11/13	2	38.30	0	0.00	38.40	2	2,500	0.08%
2023/11/09	2	39.20	0	0.00	39.05	2	2,462	0.08%
2023/11/08	2	39.50	0	0.00	39.35	2	2,489	0.08%
2023/11/06	3	40.85	2	39.95	40.80	1	2,458	0.04%
2023/11/01	1	38.90	0	0.00	39.25	1	2,389	0.04%
2023/10/31	11	40.51	0	0.00	39.10	11	2,725	0.40%
2023/10/30	3	40.70	2	40.45	40.80	1	3,481	0.03%
2023/10/27	2	39.75	0	0.00	39.40	2	3,366	0.06%
2023/10/26	6	39.86	6	39.91	40.00	0	3,376	0.00%
2023/10/25	1	40.50	2	40.53	40.20	-1	3,416	-0.03%
2023/10/24	1	39.40	0	0.00	39.20	1	3,341	0.03%
2023/10/23	1	39.25	7	40.21	39.70	-6	3,298	-0.18%
2023/10/20	2	40.18	1	39.00	39.65	1	3,099	0.03%
2023/10/19	0	0.00	1	38.60	38.80	-1	2,914	-0.03%
2023/10/17	0	0.00	1	38.90	38.60	-1	2,897	-0.03%
2023/10/13	0	0.00	1	38.25	38.20	-1	2,875	-0.03%
2023/09/18	0	0.00	1	38.05	37.85	-1	3,821	-0.03%
2023/09/06	0	0.00	2	37.50	37.15	-2	4,156	-0.05%
2023/08/31	0	0.00	3	36.40	37.50	-3	4,358	-0.07%
2023/08/25	1	36.10	0	0.00	36.30	1	4,386	0.02%
2023/08/08	0	0.00	4	37.25	37.75	-4	4,765	-0.08%
2023/08/04	9	37.52	63	37.50	37.25	-54	4,646	-1.16%
2023/08/02	10	41.35	1	41.00	41.35	9	4,297	0.21%
2023/08/01	12	37.70	1	37.45	37.70	11	3,447	0.32%
2023/07/31	40	37.60	0	0.00	37.60	40	3,499	1.14%
2023/07/28	1	37.75	0	0.00	37.80	1	3,457	0.03%
2023/07/21	1	37.00	0	0.00	36.60	1	3,243	0.03%
2023/07/13	0.1	38.45	0	0.00	38.35	0.1	3,231	0.00%
2023/07/12	0	0.00	1	38.70	38.50	-1	3,227	-0.03%
2023/07/10	0	0.00	5	40.60	40.95	-5	3,058	-0.16%
2023/07/07	0	0.00	1	39.25	39.20	-1	2,909	-0.03%
2023/07/06	6	39.45	0	0.00	39.45	6	2,912	0.21%
2023/07/04	1	38.90	2	38.85	38.85	-1	2,846	-0.04%
2023/07/03	1	38.45	0	0.00	38.45	1	2,860	0.03%
2023/06/30	2	38.20	0	0.00	38.35	2	2,848	0.07%
2023/06/28	0	0.00	1	38.40	38.45	-1	2,804	-0.04%
2023/06/27	1	40.15	61	38.93	38.95	-60	2,766	-2.17%
2023/06/26	31	39.44	0	0.00	39.45	31	2,568	1.21%
2023/06/14	0	0.00	2	39.15	38.80	-2	2,531	-0.08%
2023/06/13	35	39.15	5.3	39.48	39.10	29.7	2,512	1.18%
2023/06/12	0.3	38.20	30	37.85	38.10	-29.7	2,290	-1.30%
2023/06/08	31	38.56	0	0.00	38.55	31	2,348	1.32%
2023/06/07	0	0.00	2	38.90	39.25	-2	2,324	-0.09%
2023/06/05	0	0.00	0.3	37.80	37.95	-0.3	2,165	-0.01%
2023/06/02	1	37.50	0	0.00	37.35	1	2,155	0.05%
2023/06/01	0.1	37.05	4.1	36.95	36.95	-4	2,145	-0.19%
2023/05/30	0.2	37.33	0	0.00	37.15	0.2	2,121	0.01%
2023/05/26	0	0.00	4	37.55	37.55	-4	2,113	-0.19%
2023/05/25	3	39.55	0	0.00	38.85	3	2,011	0.15%
2023/05/24	0	0.00	3	39.50	39.55	-3	1,899	-0.16%
2023/05/23	0	0.00	1	37.80	37.85	-1	1,676	-0.06%
2023/05/22	0	0.00	2.3	37.54	37.60	-2.3	1,632	-0.14%
2023/05/15	0.3	35.60	10	35.50	35.90	-9.7	1,587	-0.61%
2023/05/12	3	35.60	0	0.00	35.55	3	1,599	0.19%
2023/04/28	0	0.00	1	36.35	36.35	-1	2,106	-0.05%
2023/04/19	1	37.40	3	37.55	37.10	-2	2,043	-0.10%
2023/04/18	8	38.40	9	37.88	37.75	-1	2,022	-0.05%
2023/04/17	1	37.75	0	0.00	37.95	1	1,985	0.05%
2023/04/10	0	0.00	2	37.10	37.10	-2	1,866	-0.11%
2023/03/29	1	36.40	0	0.00	36.35	1	1,817	0.06%
2023/03/23	1	36.95	0	0.00	36.85	1	1,803	0.06%
2023/03/17	2	35.90	0	0.00	35.30	2	1,717	0.12%
2023/03/14	1	36.90	0	0.00	36.10	1	1,768	0.06%
2023/02/21	1	37.60	0	0.00	37.65	1	1,989	0.05%
2023/02/10	0	0.00	2	37.20	37.00	-2	2,397	-0.08%
2023/02/07	0	0.00	26	37.38	37.60	-26	2,297	-1.13%
2023/02/06	2	38.30	0	0.00	38.35	2	2,263	0.09%
2023/02/03	27	38.99	0	0.00	38.95	27	2,222	1.22%
2023/02/02	0	0.00	7	36.41	37.60	-7	2,048	-0.34%
2022/12/30	1	32.25	0	0.00	32.05	1	1,784	0.06%
2022/12/08	3	33.20	3	33.12	33.20	0	2,177	0.00%
2022/12/01	0	0.00	1	34.65	34.10	-1	1,991	-0.05%
2022/11/29	2	33.00	0	0.00	33.50	2	1,954	0.10%
2022/11/28	0	0.00	10	33.20	33.50	-10	1,952	-0.51%
2022/11/25	10	33.90	0	0.00	33.25	10	1,943	0.51%
2022/11/23	1	34.30	0	0.00	34.30	1	1,908	0.05%
2022/11/18	1	34.35	1	34.15	33.40	0	1,786	0.00%
2022/11/17	4	34.40	0	0.00	34.25	4	1,754	0.23%
2022/11/16	1	34.75	1	34.30	35.00	0	1,701	0.00%
2022/11/15	0	0.00	8	34.45	34.45	-8	1,502	-0.53%
2022/11/11	2	30.15	0	0.00	30.00	2	1,374	0.15%
2022/11/08	2	30.58	2	30.25	29.95	0	1,416	0.00%
2022/11/07	0	0.00	4.6	29.04	29.15	-4.6	1,387	-0.33%
2022/11/03	0	0.00	1	29.05	29.10	-1	1,411	-0.07%
2022/11/02	0	0.00	1	28.40	29.05	-1	1,428	-0.07%
2022/10/28	0	0.00	2	27.80	27.70	-2	1,482	-0.13%
2022/10/26	3	27.68	0	0.00	27.10	3	1,520	0.20%
2022/10/21	1	28.75	0	0.00	28.10	1	1,532	0.07%
2022/10/19	1	29.35	6	29.53	29.50	-5	1,542	-0.32%
2022/10/18	0	0.00	1	29.20	28.95	-1	1,543	-0.06%
2022/10/17	3	28.53	0	0.00	28.80	3	1,544	0.19%
2022/10/12	2	29.18	0	0.00	29.20	2	1,547	0.13%
2022/10/07	3	31.13	0	0.00	31.20	3	1,552	0.19%
2022/10/05	0	0.00	1	31.50	31.15	-1	1,598	-0.06%
2022/10/03	0	0.00	1	29.90	29.90	-1	1,646	-0.06%
2022/09/30	1	29.00	0	0.00	29.90	1	1,643	0.06%
2022/09/28	0.1	29.45	0	0.00	29.30	0.1	1,639	0.00%
2022/09/27	3	32.57	0	0.00	32.50	3	1,522	0.20%
2022/09/26	1.1	34.55	0	0.00	32.90	1.1	1,518	0.07%
2022/09/23	0.1	35.45	0	0.00	35.05	0.1	1,523	0.00%
2022/09/20	3.1	36.08	0	0.00	36.25	3.1	1,535	0.20%
2022/09/19	12	37.44	12	36.66	36.25	0	1,536	0.00%
2022/09/16	4	37.90	2	39.00	38.05	2	1,501	0.13%
2022/09/12	0	0.00	1	36.65	37.25	-1	1,469	-0.07%
2022/09/07	1	36.05	0	0.00	35.70	1	1,527	0.07%
2022/09/02	1.1	37.62	0	0.00	37.60	1.1	1,568	0.07%
2022/08/31	1	38.25	0	0.00	38.80	1	1,577	0.06%
2022/08/24	1	37.90	0	0.00	38.00	1	1,767	0.06%
2022/08/22	0.1	38.79	0	0.00	38.30	0.1	1,819	0.01%
2022/08/17	10	38.90	0	0.00	39.00	10	1,792	0.56%
2022/08/09	0	0.00	0.4	37.29	37.55	-0.4	1,726	-0.02%
2022/08/04	0.2	35.40	0	0.00	35.40	0.2	1,793	0.01%
2022/08/03	5	35.60	0	0.00	35.40	5	1,834	0.27%
2022/07/28	0.4	37.70	0	0.00	37.40	0.4	1,935	0.02%
2022/07/22	0	0.00	0.2	39.55	39.00	-0.2	2,005	-0.01%
2022/07/21	0	0.00	0.2	39.50	39.50	-0.2	2,058	-0.01%
2022/07/12	0.4	37.45	0	0.00	35.35	0.4	2,249	0.02%
2022/07/08	0	0.00	0.2	40.00	39.90	-0.2	2,292	-0.01%
2022/07/04	0.4	38.50	0	0.00	38.25	0.4	2,382	0.02%
2022/07/01	0.4	40.30	0	0.00	38.50	0.4	2,441	0.02%
2022/06/28	0	0.00	0.4	42.85	42.75	-0.4	2,487	-0.02%
2022/06/27	4	42.56	0	0.00	42.45	4	2,651	0.15%
2022/06/20	0.2	40.60	0	0.00	40.55	0.2	2,785	0.01%
2022/06/17	0.3	43.15	0	0.00	42.65	0.3	2,810	0.01%
2022/06/16	0.3	43.80	1	43.90	43.70	-0.8	2,789	-0.03%
2022/06/07	0.2	45.80	0	0.00	45.60	0.2	2,885	0.01%
2022/06/02	1	45.85	0	0.00	45.95	1	3,037	0.03%
2022/05/30	0	0.00	0	47.85	47.85	0	3,161	0.00%
2022/05/18	0	0.00	0.2	47.15	47.20	-0.2	5,367	0.00%
2022/05/12	80.3	46.24	80	45.00	45.00	0.3	5,589	0.01%
2022/05/11	0.3	47.53	0	0.00	47.35	0.3	5,564	0.00%
2022/05/03	0	48.60	0	0.00	48.40	0	5,759	0.00%
2022/04/25	0	49.20	0	0.00	49.30	0	5,812	0.00%
2022/04/20	1	49.90	0	0.00	49.90	1	5,655	0.02%
2022/04/14	0	0.00	0.1	51.50	51.60	-0.1	5,704	0.00%
2022/04/07	0.1	49.55	0	0.00	49.45	0.1	6,111	0.00%
2022/03/29	0	0.00	2	51.70	51.60	-2	6,011	-0.03%
2022/03/25	0	0.00	1	51.10	50.50	-1	6,080	-0.02%
2022/03/23	2	51.25	0.1	50.70	50.60	1.9	6,072	0.03%
2022/03/22	0	0.00	1.1	50.69	50.40	-1.1	6,054	-0.02%
2022/03/18	1	49.20	0	0.00	48.95	1	6,044	0.02%
2022/03/16	1.1	48.38	0	0.00	48.40	1.1	6,235	0.02%
2022/03/15	0.1	48.50	0	0.00	48.20	0.1	6,273	0.00%
2022/03/09	0.1	48.25	8	48.40	49.25	-8	6,374	-0.12%
2022/03/07	1	49.80	2	49.90	49.80	-1	6,689	-0.01%
2022/03/04	0	0.00	1	52.10	51.30	-1	6,628	-0.02%
2022/03/03	1	51.10	0	0.00	51.00	1	6,647	0.02%
2022/03/02	0	0.00	1	51.80	51.10	-1	6,808	-0.01%
2022/03/01	0	0.00	8	51.10	51.20	-8	6,827	-0.12%
2022/02/25	1	51.90	0	0.00	51.80	1	6,866	0.01%
2022/02/24	55.1	54.79	52	54.84	50.90	3.1	6,926	0.04%
2022/02/23	7	53.71	1	53.70	52.90	6	6,216	0.10%
2022/02/22	1	53.00	2	52.10	53.40	-1	6,018	-0.02%
2022/02/21	3	52.60	7	52.36	53.00	-4	6,049	-0.07%
2022/02/17	0	0.00	1	51.10	50.60	-1	6,209	-0.02%
2022/02/11	1	52.00	32	51.79	51.90	-31	7,317	-0.42%
2022/02/09	0	0.00	13	51.85	51.80	-13	8,019	-0.16%
2022/02/08	2	50.10	2	50.70	50.30	0	8,222	0.00%
2022/02/07	30	49.14	0	0.00	49.70	30	8,282	0.36%
2022/01/24	1.1	47.63	0	0.00	46.95	1.1	9,842	0.01%
2022/01/12	0	0.00	3	49.50	49.50	-3	10,580	-0.03%
2022/01/07	0.1	49.35	1	49.20	49.20	-1	10,856	-0.01%
2022/01/06	0.1	50.25	3	50.20	50.30	-2.9	10,853	-0.03%
2022/01/04	1	51.40	19	50.47	51.40	-18	11,045	-0.16%
2022/01/03	0	0.00	6	50.50	50.20	-6	11,158	-0.05%
2021/12/30	27	51.91	12	51.72	51.10	15	11,530	0.13%
2021/12/29	0	0.00	2	49.78	50.20	-2	11,667	-0.02%
2021/12/27	0	0.00	0.1	49.90	49.90	-0.1	12,157	0.00%
2021/12/24	3	49.92	2	49.45	49.40	1	12,265	0.01%
2021/12/23	0	0.00	1	49.80	49.85	-1	12,426	-0.01%
2021/12/22	0	0.00	1	49.80	49.55	-1	12,547	-0.01%
2021/12/21	9	50.38	0	0.00	50.20	9	12,615	0.07%
2021/12/14	0	0.00	3	48.50	48.70	-3	13,938	-0.02%
2021/12/13	2	48.60	1	48.30	49.60	1	14,296	0.01%
2021/12/10	0	0.00	1.4	49.22	49.00	-1.4	14,595	-0.01%
2021/12/09	2	51.00	0	0.00	50.30	2	14,855	0.01%
2021/12/08	10	50.00	1	50.10	50.00	9	14,945	0.06%
2021/12/07	5	50.10	0	0.00	50.00	5	14,954	0.03%
2021/12/03	1.4	49.96	0	0.00	50.00	1.4	14,982	0.01%
2021/12/02	0	0.00	1	49.75	49.75	-1	15,039	-0.01%
2021/12/01	10	51.25	0	0.00	50.80	10	15,171	0.07%
2021/11/30	1.3	49.49	0	0.00	49.05	1.3	14,883	0.01%
2021/11/29	6	48.28	2	48.68	48.50	4	14,972	0.03%
2021/11/26	3	48.98	0	0.00	49.10	3	14,967	0.02%
2021/11/25	1	51.00	5	50.80	50.60	-4	14,927	-0.03%
2021/11/24	1	51.00	3	51.70	50.80	-2	14,935	-0.01%
2021/11/23	20.3	51.68	47	51.85	51.40	-26.7	15,077	-0.18%
2021/11/22	2	54.00	11	53.91	53.80	-9	14,934	-0.06%
2021/11/19	2	53.30	1	53.70	53.50	1	14,833	0.01%
2021/11/18	8	54.85	22	53.65	52.90	-14	14,815	-0.09%
2021/11/17	5	56.70	1	56.70	56.20	4	14,505	0.03%
2021/11/16	16	56.33	25	56.70	55.70	-9	14,332	-0.06%
2021/11/15	41	57.53	5	57.40	56.70	36	14,092	0.26%
2021/11/12	10	53.00	2	54.15	54.10	8	13,465	0.06%
2021/11/11	6	52.73	60	52.51	53.00	-54	13,244	-0.41%
2021/11/10	11	51.75	0	0.00	52.30	11	13,098	0.08%
2021/11/09	1	50.80	0	0.00	51.40	1	12,967	0.01%
2021/11/08	73	52.21	79	52.85	51.00	-6	12,736	-0.05%
2021/11/05	17	54.82	20	54.70	54.70	-3	12,220	-0.02%
2021/11/04	20	53.30	25	52.98	53.00	-5	11,885	-0.04%
2021/11/03	2	53.90	4	53.70	52.70	-2	11,861	-0.02%
2021/11/02	73	53.53	95	53.83	52.80	-22	11,705	-0.19%
2021/11/01	59	53.46	33	54.38	55.00	26	11,120	0.23%
2021/10/27	5	50.50	0	0.00	50.60	5	10,257	0.05%
2021/10/26	1	51.40	13	50.80	50.40	-12	10,279	-0.12%
2021/10/25	9	51.42	0	0.00	51.00	9	10,236	0.09%
2021/10/22	2	52.10	16	51.80	52.10	-14	10,328	-0.14%
2021/10/21	10	51.90	0	0.00	51.20	10	10,454	0.10%
2021/10/20	28	52.18	16	52.43	52.50	12	10,387	0.12%
2021/10/19	23	51.40	2	51.75	51.70	21	10,324	0.20%
2021/10/18	16	51.20	1	51.50	51.40	15	10,469	0.14%
2021/10/15	2	50.20	2	50.00	49.95	0	10,771	0.00%
2021/10/13	0	0.00	1	49.30	49.20	-1	11,804	-0.01%
2021/10/12	6	50.67	13	50.40	49.85	-7	12,045	-0.06%
2021/10/08	1	52.00	7	51.90	51.60	-6	12,565	-0.05%
2021/10/07	1	52.70	0	0.00	52.70	1	13,491	0.01%
2021/10/06	27	52.00	27	51.89	52.20	0	13,794	0.00%
2021/10/05	1	49.20	7	49.27	51.30	-6	13,520	-0.04%
2021/10/04	12	50.93	50	51.68	49.90	-38	13,468	-0.28%
2021/10/01	50	51.24	20	50.36	50.00	30	13,222	0.23%
2021/09/30	10	51.19	45	49.76	51.20	-35	13,329	-0.26%
2021/09/29	6	49.44	18	49.61	49.00	-12	13,692	-0.09%
2021/09/28	47	50.89	21	50.60	50.50	26	14,339	0.18%
2021/09/27	11	50.72	14.1	50.53	51.10	-3.1	14,280	-0.02%
2021/09/24	0	0.00	6	50.07	51.00	-6	14,231	-0.04%
2021/09/23	19.1	51.00	10	50.50	50.30	9.1	14,114	0.06%
2021/09/22	2	49.90	80	50.03	49.90	-78	13,911	-0.56%
2021/09/17	63	52.57	37	52.97	51.50	26	13,682	0.19%
2021/09/16	37	52.03	4	51.68	51.90	33	13,032	0.25%
2021/09/15	78	50.68	15	50.69	51.00	63	12,655	0.50%
2021/09/14	14	50.29	30	50.97	51.80	-16	12,311	-0.13%
2021/09/13	16	49.30	10	49.53	49.80	6	11,977	0.05%
2021/09/10	5	49.00	5	49.30	49.20	0	11,946	0.00%
2021/09/08	5	48.50	25	48.26	47.30	-20	12,285	-0.16%
2021/09/07	7	49.21	23	49.29	49.15	-16	12,480	-0.13%
2021/09/06	20	50.34	6	51.13	49.50	14	12,502	0.11%
2021/09/02	3	49.05	0	0.00	48.60	3	12,248	0.02%
2021/09/01	3	49.45	2	49.85	49.90	1	12,108	0.01%
2021/08/31	10	49.02	1	48.95	49.80	9	12,062	0.07%
2021/08/30	16	48.76	0	0.00	48.60	16	11,971	0.13%
2021/08/27	0	0.00	13	48.60	48.45	-13	11,968	-0.11%
2021/08/25	5	47.95	17	47.95	47.95	-12	11,751	-0.10%
2021/08/20	0	0.00	15	45.55	45.65	-15	11,844	-0.13%
2021/08/18	0	0.00	1	45.00	45.70	-1	11,853	-0.01%
2021/08/16	11	45.32	0	0.00	44.80	11	11,933	0.09%
2021/08/13	1	45.40	1	45.45	45.40	0	11,922	0.00%
2021/08/12	0	0.00	11	46.43	46.45	-11	11,946	-0.09%
2021/08/11	1	46.10	5	46.25	46.10	-4	12,070	-0.03%
2021/08/10	0	0.00	3	46.30	46.35	-3	12,156	-0.02%
2021/08/05	1	47.95	0	0.00	47.90	1	12,478	0.01%
2021/08/04	2.2	47.88	1	48.10	47.80	1.2	12,774	0.01%
2021/08/03	1.1	47.85	0	0.00	47.85	1.1	12,936	0.01%
2021/07/30	0.1	47.60	0	0.00	47.00	0.1	13,079	0.00%
2021/07/29	2	47.48	0	0.00	47.65	2	13,135	0.02%
2021/07/28	5	47.57	0	0.00	47.00	5	13,279	0.04%
2021/07/27	2	50.40	0	0.00	48.60	2	13,399	0.01%
2021/07/26	0	0.00	20	50.82	51.00	-20	13,505	-0.15%
2021/07/23	19	51.05	9	50.80	51.20	10	13,593	0.07%
2021/07/22	0	0.00	81.1	50.86	50.30	-81.1	13,704	-0.59%
2021/07/21	8	52.79	37	51.56	50.70	-29	13,843	-0.21%
2021/07/20	31.1	52.52	7	52.47	52.50	24.1	14,556	0.17%
2021/07/19	62	52.81	9	52.27	52.40	53	14,458	0.37%
2021/07/16	33.1	50.68	24	50.63	50.50	9.1	13,970	0.07%
2021/07/15	46.1	52.44	17	52.14	51.80	29.1	13,812	0.21%
2021/07/14	51.2	51.58	25	51.08	52.10	26.2	13,442	0.19%
2021/07/13	12	48.43	21	48.40	49.10	-9	12,527	-0.07%
2021/07/12	1	46.10	0	0.00	46.30	1	12,177	0.01%
2021/07/09	4	45.44	0	0.00	45.15	4	12,446	0.03%
2021/07/08	20.1	45.51	0	0.00	45.50	20.1	13,047	0.15%
2021/07/07	2.1	46.37	1	46.00	46.00	1.1	13,378	0.01%
2021/07/06	18	48.15	9	47.73	47.20	9	14,115	0.06%
2021/07/05	15	49.99	0	0.00	50.30	15	14,311	0.10%
2021/07/02	0	0.00	1	46.25	45.80	-1	15,458	-0.01%
2021/07/01	1	45.70	0	0.00	45.35	1	17,436	0.01%
2021/06/29	0	0.00	1	46.30	45.90	-1	18,480	-0.01%
2021/06/25	4	46.60	2	46.15	46.15	2	18,577	0.01%
2021/06/24	0	0.00	2	45.58	45.50	-2	18,572	-0.01%
2021/06/21	1	45.00	0	0.00	44.90	1	18,667	0.01%
2021/06/17	0	0.00	2	47.93	48.10	-2	18,526	-0.01%
2021/06/15	1	44.95	0	0.00	46.90	1	18,204	0.01%
2021/06/11	1	45.40	0	0.00	45.25	1	18,107	0.01%
2021/06/10	0	0.00	1	45.05	45.25	-1	18,112	-0.01%
2021/06/09	2	44.80	0	0.00	45.00	2	18,119	0.01%
2021/06/04	1	45.70	0	0.00	45.50	1	18,284	0.01%
2021/06/02	0	0.00	2	48.00	47.30	-2	18,235	-0.01%
2021/06/01	0	0.00	6	47.95	48.20	-6	18,217	-0.03%
2021/05/31	0	0.00	4	48.45	47.65	-4	18,211	-0.02%
2021/05/28	5	46.60	1	46.25	46.00	4	18,116	0.02%
2021/05/27	1	45.00	0	0.00	45.30	1	18,180	0.01%
2021/05/26	0	0.00	2	44.95	45.35	-2	18,237	-0.01%
2021/05/25	2	45.40	2	45.65	45.45	0	18,257	0.00%
2021/05/21	1	43.90	1	43.95	44.10	0	18,342	0.00%
2021/05/18	0	0.00	2	43.03	43.20	-2	18,690	-0.01%
2021/05/17	4	39.58	3	39.50	39.30	1	18,737	0.01%
2021/05/13	4	42.04	9	43.31	44.00	-5	18,559	-0.03%
2021/05/12	2	46.35	7	43.48	43.75	-5	18,474	-0.03%
2021/05/11	0	0.00	3	48.45	47.90	-3	18,350	-0.02%
2021/05/07	0	0.00	0	51.90	52.00	0	18,398	0.00%
2021/05/05	13	50.75	5	50.54	50.40	8	18,373	0.04%
2021/05/04	4	50.30	8	50.16	49.95	-4	18,316	-0.02%
2021/05/03	8	53.00	2	52.20	51.80	6	18,112	0.03%
2021/04/29	2	56.70	7	56.00	56.20	-5	17,895	-0.03%
2021/04/28	5	57.64	1	56.80	57.00	4	17,969	0.02%
2021/04/27	6	57.70	34	57.78	57.20	-28	17,973	-0.16%
2021/04/26	54	59.06	6	59.50	57.90	48	17,932	0.27%
2021/04/23	6	54.70	7	54.67	55.80	-1	17,023	-0.01%
2021/04/22	0	55.00	0	0.00	53.00	0	17,246	0.00%
2021/04/21	6	56.20	3	55.60	55.30	3	17,374	0.02%
2021/04/20	1	57.60	0	0.00	56.40	1	17,962	0.01%
2021/04/19	2	56.25	1	56.10	56.50	1	17,822	0.01%
2021/04/16	14	58.39	8	57.78	56.80	6	17,894	0.03%
2021/04/15	5	57.74	3	57.37	58.30	2	18,926	0.01%
2021/04/14	4	54.05	8	55.26	56.20	-4	19,774	-0.02%
2021/04/13	8	57.45	5	55.80	56.00	3	19,127	0.02%
2021/04/12	30	60.98	36	60.44	58.90	-6	18,691	-0.03%
2021/04/09	20	57.38	18.1	57.04	57.30	1.9	17,768	0.01%
2021/04/08	42	59.18	24	59.20	58.50	18	17,049	0.11%
2021/04/07	5	54.38	15	55.15	55.70	-10	15,209	-0.07%
2021/04/06	12	48.67	31	48.34	50.70	-19	13,272	-0.14%
2021/03/31	2	45.45	0	0.00	45.30	2	12,198	0.02%
2021/03/30	4	45.99	0	0.00	45.80	4	12,179	0.03%
2021/03/29	1	45.35	1	45.85	45.75	0	12,107	0.00%
2021/03/25	3	44.35	0	0.00	44.20	3	12,107	0.02%
2021/03/23	1	45.90	0	0.00	45.65	1	12,143	0.01%
2021/03/18	2	47.05	3	47.33	46.80	-1	12,178	-0.01%
2021/03/17	1	46.50	12	46.48	46.30	-11	12,148	-0.09%
2021/03/16	12	45.85	0	0.00	45.75	12	12,224	0.10%
2021/03/15	0	0.00	1	45.80	46.05	-1	12,296	-0.01%
2021/03/12	0	0.00	2	46.48	45.80	-2	12,346	-0.02%
2021/03/11	2	46.90	1	46.80	46.30	1	12,673	0.01%
2021/03/10	0	0.00	1.1	46.99	47.00	-1.1	12,736	-0.01%
2021/03/05	0	45.85	0	0.00	45.70	0	13,134	0.00%
2021/03/04	1	46.40	0	0.00	46.15	1	13,551	0.01%
2021/03/03	5	46.25	14	46.89	47.10	-9	13,606	-0.07%
2021/03/02	8	49.12	1	48.25	46.85	7	13,607	0.05%
2021/02/25	1	47.40	0	0.00	47.70	1	13,563	0.01%
2021/02/24	0	0.00	3	47.95	46.80	-3	13,587	-0.02%
2021/02/23	3	47.88	15	48.06	47.90	-12	13,656	-0.09%
2021/02/22	13	48.19	8	47.25	48.60	5	13,745	0.04%
2021/02/19	3	45.55	0	0.00	45.70	3	14,229	0.02%
2021/02/18	5	45.97	11	46.01	46.00	-6	14,850	-0.04%
2021/02/17	8	44.89	7	44.68	45.30	1	14,789	0.01%
2021/02/05	3	42.23	3	42.83	42.90	0	14,707	0.00%
2021/02/04	1	43.10	2	42.90	42.50	-1	14,995	-0.01%
2021/02/03	4.7	42.69	7.6	42.60	42.40	-2.8	15,043	-0.02%
2021/02/02	8.3	43.73	4	43.44	43.20	4.3	15,072	0.03%
2021/02/01	4	42.13	2	42.38	43.40	2	15,060	0.01%
2021/01/29	1	43.95	1	44.25	43.90	0	14,927	0.00%
2021/01/28	12	45.42	0	0.00	45.00	12	14,845	0.08%
2021/01/26	2	47.65	0	0.00	47.15	2	14,693	0.01%
2021/01/22	6	47.75	0	0.00	48.75	6	14,545	0.04%
2021/01/21	3	48.80	0	0.00	47.80	3	14,489	0.02%
2021/01/20	2	47.93	3	47.90	47.75	-1	14,271	-0.01%
2021/01/19	1	50.00	0	0.00	50.00	1	14,077	0.01%
2021/01/18	4	48.49	16	47.60	49.55	-12	13,862	-0.09%
2021/01/15	10	49.51	0	0.00	49.15	10	13,762	0.07%
2021/01/14	11	50.62	12	50.48	50.10	-1	13,352	-0.01%
2021/01/13	23	48.14	12	48.25	50.40	11	13,297	0.08%
2021/01/12	16	47.28	1	47.90	46.25	15	12,807	0.12%
2021/01/11	9	48.83	0	0.00	48.65	9	12,709	0.07%
2021/01/08	20.1	49.84	28.1	49.48	48.10	-8	12,518	-0.06%
2021/01/07	43	47.35	39	47.27	48.75	4	11,205	0.04%
2021/01/06	0	0.00	2	44.00	44.35	-2	10,130	-0.02%
2021/01/04	0	0.00	6	44.73	45.20	-6	10,236	-0.06%
2020/12/31	0	0.00	1	43.70	43.50	-1	10,418	-0.01%
2020/12/30	5	44.06	0	0.00	43.50	5	10,447	0.05%
2020/12/29	1	45.00	0	0.00	44.35	1	10,435	0.01%
2020/12/28	0	0.00	20	44.83	44.50	-20	10,393	-0.19%
2020/12/25	1	45.30	10	45.05	44.85	-9	10,409	-0.09%
2020/12/23	0	0.00	20	44.06	43.85	-20	10,466	-0.19%
2020/12/21	0	0.00	2	44.90	44.90	-2	10,840	-0.02%
2020/12/18	0	0.00	33	43.81	44.45	-33	10,865	-0.30%
2020/12/17	4	43.35	0	0.00	43.40	4	10,947	0.04%
2020/12/16	0	0.00	2	44.45	44.20	-2	11,040	-0.02%
2020/12/15	6	44.35	0	0.00	43.55	6	11,443	0.05%
2020/12/14	4	45.05	0	0.00	44.90	4	11,588	0.03%
2020/12/11	0	0.00	2	46.05	45.60	-2	12,774	-0.02%
2020/12/10	1	45.50	0	0.00	45.80	1	12,929	0.01%
2020/12/09	5	46.75	0	0.00	46.90	5	13,201	0.04%
2020/12/08	4	46.93	0	0.00	46.80	4	13,662	0.03%
2020/12/07	11	47.89	22	47.98	47.50	-11	14,401	-0.08%
2020/12/04	5	47.75	0	0.00	47.60	5	14,226	0.04%
2020/12/01	32	47.86	42	48.19	47.90	-10	14,996	-0.07%
2020/11/30	61	47.71	6	47.53	47.50	55	14,698	0.37%
2020/11/26	0	0.00	1	46.10	45.95	-1	14,300	-0.01%
2020/11/25	0	0.00	1	45.85	45.35	-1	14,366	-0.01%
2020/11/24	10	46.10	0	0.00	45.05	10	14,527	0.07%
2020/11/20	4	46.33	25	45.90	45.90	-21	15,209	-0.14%
2020/11/19	1	46.70	3	46.83	46.80	-2	15,140	-0.01%
2020/11/18	43	47.72	36	47.29	46.55	7	15,155	0.05%
2020/11/17	20	46.98	12	47.15	47.25	8	14,488	0.06%
2020/11/16	1	44.75	0	0.00	44.90	1	14,093	0.01%
2020/11/13	2	45.05	0	0.00	45.15	2	14,087	0.01%
2020/11/12	1	46.20	1	46.19	45.65	0	14,095	0.00%
2020/11/10	2	45.10	7	45.19	44.20	-5	13,909	-0.04%
2020/11/09	17	45.08	3	44.97	44.70	14	13,870	0.10%
2020/11/04	1	43.45	0	0.00	44.00	1	13,900	0.01%
2020/10/30	0	0.00	10	43.90	42.75	-10	14,296	-0.07%
2020/10/29	5	43.37	3	43.45	43.80	2	14,494	0.01%
2020/10/28	0	0.00	1	44.50	44.15	-1	14,865	-0.01%
2020/10/27	1	44.15	1	44.25	44.40	0	14,978	0.00%
2020/10/26	1	45.50	0	0.00	45.10	1	15,208	0.01%
2020/10/22	11	45.50	1	45.15	45.20	10	15,881	0.06%
2020/10/21	35	46.40	34	45.99	45.25	1	16,590	0.01%
2020/10/20	5	45.44	1	45.85	45.00	4	16,924	0.02%
2020/10/15	1	44.70	5	45.00	44.60	-4	18,748	-0.02%
2020/10/14	2	44.95	1	44.95	45.20	1	19,042	0.01%
2020/10/13	2	44.30	2	44.05	44.10	0	19,334	0.00%
2020/10/12	0	0.00	1	44.70	44.20	-1	19,647	-0.01%
2020/10/08	6	44.53	1	44.90	44.40	5	20,085	0.02%
2020/10/06	0	0.00	1	42.80	43.05	-1	21,645	0.00%
2020/09/30	1	42.35	4	42.10	42.45	-3	22,652	-0.01%
2020/09/29	0	0.00	1	41.60	41.90	-1	23,236	0.00%
2020/09/28	1	41.60	0	0.00	42.15	1	24,542	0.00%
2020/09/25	5	41.11	3	41.85	41.10	2	25,757	0.01%
2020/09/24	2	42.45	0	0.00	41.50	2	26,543	0.01%
2020/09/22	3	44.10	2	43.90	44.05	1	28,013	0.00%
2020/09/21	2	45.35	2	45.78	45.05	0	28,112	0.00%
2020/09/18	12	45.90	20	45.53	45.60	-8	28,313	-0.03%
2020/09/17	0	0.00	1.8	44.88	44.85	-1.8	28,397	-0.01%
2020/09/16	23	47.13	24	46.13	44.80	-1	28,682	0.00%
2020/09/15	9	45.60	28	45.19	45.60	-19	27,687	-0.07%
2020/09/14	22	45.05	1	44.90	45.35	21	27,735	0.08%
2020/09/11	5	44.48	22	44.75	43.55	-17	27,740	-0.06%
2020/09/10	2	44.68	3	45.00	45.20	-1	27,334	0.00%
2020/09/09	20	42.59	3	42.77	43.10	17	26,727	0.06%
2020/09/08	19	42.72	20	42.67	42.00	-1	26,769	0.00%
2020/09/07	0	0.00	3	41.80	41.10	-3	26,467	-0.01%
2020/09/04	1	41.40	2	40.13	40.70	-1	26,733	0.00%
2020/09/03	3	40.48	0	0.00	40.00	3	26,980	0.01%
2020/09/02	1	40.90	1	41.45	40.70	0	27,512	0.00%
2020/09/01	3	40.95	1	40.25	41.45	2	27,554	0.01%
2020/08/31	1	40.90	0	0.00	40.90	1	28,092	0.00%
2020/08/28	2	41.80	0	0.00	41.95	2	28,500	0.01%
2020/08/27	8	43.40	19	43.40	43.00	-11	28,745	-0.04%
2020/08/25	2	40.30	0	0.00	40.55	2	27,928	0.01%
2020/08/24	0	0.00	3	40.77	40.95	-3	27,802	-0.01%
2020/08/21	0	0.00	4	37.90	38.60	-4	27,556	-0.01%
2020/08/20	8	36.16	11	36.75	36.00	-3	27,360	-0.01%
2020/08/19	6	40.08	2	40.15	39.80	4	27,072	0.01%
2020/08/18	6	41.25	8	40.98	40.65	-2	26,969	-0.01%
2020/08/17	8	41.84	4	40.91	41.60	4	26,855	0.01%
2020/08/14	6	39.85	1	39.80	40.00	5	26,705	0.02%
2020/08/13	0	0.00	2	41.60	40.80	-2	26,553	-0.01%
2020/08/12	2	42.05	0	0.00	41.70	2	26,458	0.01%
2020/08/11	0	0.00	1	42.60	42.35	-1	26,375	0.00%
2020/08/06	0	0.00	10	44.33	43.30	-10	25,941	-0.04%
2020/08/05	1	45.00	7	45.40	44.90	-6	25,721	-0.02%
2020/08/04	16	45.83	12	46.15	45.50	4	25,608	0.02%
2020/08/03	10	45.06	6	45.33	45.00	4	25,360	0.02%
2020/07/31	4	42.90	0	0.00	43.50	4	24,925	0.02%
2020/07/30	0	0.00	4	43.39	42.85	-4	24,777	-0.02%
2020/07/29	2	42.73	0	0.00	42.05	2	24,471	0.01%
2020/07/28	6	42.55	10	42.67	42.45	-4	24,103	-0.02%
2020/07/27	10	43.00	10	42.88	41.30	0	23,559	0.00%
2020/07/24	18	47.04	23	45.95	45.25	-5	22,739	-0.02%
2020/07/23	21	48.30	11	48.95	46.40	10	22,027	0.05%
2020/07/22	22	48.59	29	48.22	48.90	-7	20,659	-0.03%
2020/07/21	10	47.54	20	47.62	46.50	-10	20,015	-0.05%
2020/07/20	7	46.18	4	47.10	46.00	3	19,641	0.02%
2020/07/17	23	48.81	12	47.97	47.95	11	19,257	0.06%
2020/07/16	14	48.68	10	49.69	49.90	4	18,808	0.02%
2020/07/15	18	50.02	22	49.41	48.00	-4	18,398	-0.02%
2020/07/14	155	50.41	149	49.72	49.55	6	17,841	0.03%	大買/大賣/
2020/07/13	36	49.92	23	50.18	51.70	13	16,851	0.08%
2020/07/10	19	45.85	28	46.53	47.00	-9	15,959	-0.06%
2020/07/09	10	49.79	5	50.33	48.00	5	15,411	0.03%
2020/07/08	5	49.84	7	50.47	50.40	-2	14,907	-0.01%
2020/07/07	29	51.49	58	49.96	49.55	-29	14,327	-0.20%
2020/07/06	23	50.31	49.9	50.67	51.20	-26.9	12,979	-0.21%
2020/07/03	17	43.90	13	44.85	46.60	4	11,693	0.03%
2020/07/02	29	41.11	1	42.00	42.40	28	10,655	0.26%
2020/07/01	15	39.96	21	39.03	39.90	-6	9,688	-0.06%
2020/06/30	3	37.23	8	37.39	37.50	-5	8,861	-0.06%
2020/06/29	15	38.01	3	37.93	36.45	12	8,584	0.14%
2020/06/24	14	39.19	1	38.95	39.10	13	8,190	0.16%
2020/06/23	12	40.60	7	41.37	40.00	5	7,657	0.07%
2020/06/22	3	40.68	0	0.00	41.35	3	7,114	0.04%
2020/06/19	6	41.38	5	40.80	40.30	1	6,872	0.01%
2020/06/18	0	0.00	6	38.57	40.45	-6	6,544	-0.09%
2020/06/17	8	35.73	14	36.95	37.00	-6	6,123	-0.10%
2020/06/16	8	36.55	14	37.58	36.35	-6	5,960	-0.10%
2020/06/15	8	36.88	3	36.87	35.80	5	5,797	0.09%
2020/06/12	16	36.25	12	34.79	36.50	4	5,526	0.07%
2020/06/11	19	33.21	9	33.10	33.45	10	5,069	0.20%
2020/06/10	2	35.85	0	0.00	36.15	2	4,599	0.04%
2020/06/09	6	36.92	18	35.86	37.00	-12	4,236	-0.28%
2020/06/08	3	33.65	7	33.65	33.65	-4	3,662	-0.11%
2020/06/05	7	30.07	7	30.36	30.60	0	3,512	0.00%
2020/06/04	1	26.40	4	25.69	27.85	-3	2,890	-0.10%
2020/06/03	13	24.96	2.5	25.75	25.35	10.5	2,383	0.44%
2020/06/02	24	24.00	18	24.00	24.00	6	1,930	0.31%
2020/06/01	5	21.85	0	0.00	21.85	5	1,854	0.27%
2020/05/27	4	19.85	0	0.00	19.85	4	1,853	0.22%
2020/05/15	0	0.00	3	19.80	19.65	-3	1,909	-0.16%
2020/05/12	0.1	19.90	2	20.00	19.90	-1.9	1,995	-0.10%
2020/05/11	3	20.62	1	21.00	20.55	2	1,973	0.10%
2020/05/06	2	18.95	0	0.00	19.05	2	1,899	0.11%
2020/04/30	0	0.00	5	19.40	19.40	-5	1,916	-0.26%
2020/04/24	0	0.00	5	19.05	18.90	-5	1,947	-0.26%
2020/04/22	5	18.40	0	0.00	18.55	5	1,949	0.26%
2020/04/17	0	0.00	5	19.50	19.20	-5	1,923	-0.26%
2020/04/16	0	0.00	5	19.15	19.15	-5	1,890	-0.26%
2020/04/15	0	0.00	5	19.30	19.30	-5	1,906	-0.26%
2020/04/14	5	19.45	5	19.30	19.05	0	1,975	0.00%
2020/04/08	17	16.30	4	16.85	16.70	13	2,015	0.64%
2020/04/01	1	16.00	0	0.00	16.05	1	1,971	0.05%
2020/03/30	0.2	15.80	5	15.95	15.75	-4.8	1,978	-0.24%
2020/03/27	0	0.00	9	16.09	15.80	-9	1,986	-0.45%
2020/03/26	5	15.90	0	0.00	16.00	5	1,971	0.25%
2020/03/25	5	16.25	2	16.23	16.00	3	1,961	0.15%
2020/03/24	1	15.15	2	15.10	15.10	-1	1,934	-0.05%
2020/03/23	2	14.05	0	0.00	14.45	2	1,912	0.10%
2020/03/20	0	0.00	3	15.15	15.05	-3	1,901	-0.16%
2020/03/19	2	14.43	0	0.00	14.00	2	1,871	0.11%
2020/03/18	1	16.00	1	15.55	15.55	0	1,800	0.00%
2020/03/17	1	16.30	0	0.00	16.20	1	1,772	0.06%
2020/03/16	2	17.77	1	18.30	17.50	1	1,742	0.06%
2020/03/13	2	17.33	2	17.50	18.60	0	1,733	0.00%
2020/03/12	4	20.09	11	20.52	19.20	-7	1,659	-0.42%
2020/03/11	10	21.50	0	0.00	21.20	10	1,607	0.62%
2020/03/10	1	21.00	0	0.00	21.15	1	1,593	0.06%
2020/03/02	2	21.50	23	21.43	21.40	-21	1,455	-1.44%
2020/02/27	0	0.00	5	21.95	21.85	-5	1,433	-0.35%
2020/02/17	1	22.25	0	0.00	22.25	1	1,301	0.08%
2020/02/11	0	0.00	0.2	21.00	21.15	-0.2	1,262	-0.02%
2020/02/10	0	0.00	1	20.90	20.90	-1	1,261	-0.08%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/31	0	0.00	5	21.45	21.40	-5	1,224	-0.41%
2020/01/03	0	0.00	5	22.45	22.60	-5	948	-0.53%
2019/12/24	5	22.30	0	0.00	22.05	5	1,014	0.49%
2019/11/29	1	21.55	0	0.00	21.60	1	1,559	0.06%
2019/11/26	0	0.00	4	21.30	21.35	-4	1,581	-0.25%
2019/11/22	0	0.00	2	21.10	21.15	-2	1,623	-0.12%
2019/11/21	0	0.00	1	21.15	21.10	-1	1,664	-0.06%
2019/11/15	4	21.30	0	0.00	21.35	4	1,670	0.24%
2019/11/14	0	0.00	5	21.40	21.40	-5	1,700	-0.29%
2019/11/11	0	0.00	1	21.70	21.55	-1	1,771	-0.06%
2019/11/01	0	0.00	4	22.90	22.80	-4	2,016	-0.20%
2019/10/31	4	23.05	0	0.00	22.95	4	2,160	0.19%
2019/10/24	1	22.65	0	0.00	22.55	1	2,419	0.04%
2019/10/18	0	0.00	1	22.85	22.90	-1	2,627	-0.04%
2019/10/15	0	0.00	2	23.05	22.90	-2	2,756	-0.07%
2019/10/03	100	23.60	100	23.30	23.30	0	2,788	0.00%
2019/09/27	2	23.95	0	0.00	23.55	2	2,716	0.07%
2019/09/24	4	24.00	0	0.00	23.55	4	2,727	0.15%
2019/09/23	1	23.70	7	23.53	23.80	-6	2,627	-0.23%
2019/09/17	6	22.45	0	0.00	22.50	6	2,605	0.23%
2019/09/06	0	0.00	1	22.10	22.10	-1	2,706	-0.04%
2019/08/30	0	0.00	1	21.95	21.95	-1	2,969	-0.03%
2019/08/28	1	21.85	0	0.00	21.65	1	3,152	0.03%
2019/08/26	1	22.00	1	22.30	21.90	0	3,272	0.00%
2019/08/19	4	22.05	20	22.01	21.95	-16	3,439	-0.47%
2019/08/13	0	0.00	14	22.75	22.70	-14	3,515	-0.40%
2019/08/12	2	22.40	5	22.45	22.30	-3	3,470	-0.09%
2019/08/07	1	22.15	0	0.00	22.05	1	3,416	0.03%
2019/08/06	0	0.00	3	21.97	21.90	-3	3,419	-0.09%
2019/08/05	1	22.00	0	0.00	21.90	1	3,368	0.03%
2019/08/02	20	23.50	0	0.00	22.55	20	3,345	0.60%
2019/08/01	3.1	23.10	0	0.00	23.05	3.1	3,261	0.10%
2019/07/29	3	22.60	0	0.00	22.60	3	3,307	0.09%
2019/07/26	2	22.40	0	0.00	22.40	2	3,333	0.06%
2019/07/24	3	22.37	0	0.00	22.40	3	3,310	0.09%
2019/07/23	1	22.65	2	23.20	22.70	-1	3,285	-0.03%
2019/07/22	10	22.84	3	22.60	22.80	7	3,254	0.22%
2019/07/19	2	22.08	0	0.00	22.00	2	3,101	0.06%
2019/07/18	8	21.95	1	22.00	21.90	7	3,066	0.23%
2019/07/17	2	21.48	0	0.00	21.60	2	2,964	0.07%
2019/07/15	0	0.00	9	21.30	21.35	-9	2,944	-0.31%
2019/07/11	1	21.40	0	0.00	21.25	1	2,997	0.03%
2019/07/10	1	20.80	0	0.00	20.80	1	2,961	0.03%
2019/07/08	1	20.95	0	0.00	20.85	1	2,949	0.03%
2019/07/03	0	0.00	1	21.50	21.20	-1	2,955	-0.03%
2019/07/01	2	20.60	0	0.00	21.00	2	2,898	0.07%
2019/06/27	0	0.00	1	21.30	21.30	-1	2,835	-0.04%
2019/06/26	5	21.23	0	0.00	21.30	5	2,819	0.18%
2019/06/25	10	21.44	1	21.55	21.45	9	2,804	0.32%
2019/06/24	1	20.45	1	20.45	20.70	0	2,714	0.00%
2019/06/21	6	20.99	1	20.95	20.85	5	2,681	0.19%
2019/06/20	1	21.10	0	0.00	21.10	1	2,652	0.04%
2019/06/19	2	21.05	0	0.00	21.05	2	2,643	0.08%
2019/06/18	7	21.21	0	0.00	21.10	7	2,612	0.27%
2019/06/14	1	21.70	0	0.00	21.80	1	2,636	0.04%
2019/06/13	15	22.15	18	22.03	21.80	-3	2,606	-0.12%
2019/06/12	8	21.18	0	0.00	21.40	8	2,423	0.33%
2019/06/11	1	21.00	3	20.93	21.00	-2	2,422	-0.08%
2019/06/05	0	0.00	57.8	21.33	21.20	-57.8	2,293	-2.52%
2019/06/03	2	20.75	0	0.00	21.20	2	2,113	0.09%
2019/05/31	2	20.35	0	0.00	20.40	2	1,998	0.10%
2019/05/29	15	19.75	15	19.95	20.15	0	1,892	0.00%
2019/05/23	0	0.00	3	19.75	20.00	-3	1,847	-0.16%
2019/05/17	0	0.00	50	18.87	18.60	-50	1,707	-2.93%
2019/05/14	5	18.85	5	19.05	19.10	0	1,688	0.00%
2019/05/13	0	0.00	1	19.05	18.65	-1	1,664	-0.06%
2019/05/06	0	0.00	11	19.63	19.90	-11	1,359	-0.81%
2019/05/03	0	0.00	2	18.55	19.00	-2	1,204	-0.17%
2019/04/22	1	18.85	0	0.00	18.75	1	1,180	0.08%
2019/04/19	10	18.95	1	18.90	18.85	9	1,174	0.77%
2019/04/11	5	18.80	0	0.00	18.60	5	1,132	0.44%
2019/04/03	0	0.00	4	18.60	18.55	-4	1,065	-0.38%
2019/03/27	3	18.65	0	0.00	18.70	3	1,037	0.29%
2019/03/22	0	0.00	10	18.85	18.80	-10	1,078	-0.93%
2019/03/21	10	19.15	0	0.00	19.00	10	1,072	0.93%
2019/03/19	2	19.50	5	19.45	19.40	-3	1,057	-0.28%
2019/03/14	5	18.90	0	0.00	18.60	5	1,002	0.50%
2019/03/12	0.4	18.55	0	0.00	18.65	0.4	1,012	0.04%
2019/03/05	5	18.50	0	0.00	18.50	5	1,017	0.49%
2019/02/27	2	18.95	0	0.00	18.80	2	1,000	0.20%
2019/02/25	0	0.00	2	18.65	18.55	-2	956	-0.21%
2019/02/21	2	19.65	0	0.00	19.40	2	915	0.22%
2019/02/20	0	19.75	0	0.00	19.80	0	892	0.00%
2019/02/18	0	19.20	0	0.00	19.30	0	854	0.00%
2019/02/11	0	0.00	1	19.20	19.15	-1	862	-0.12%
2019/01/18	1	19.30	1	19.45	19.45	0	1,009	0.00%
2019/01/15	1	19.80	3	19.72	19.55	-2	1,039	-0.19%
2019/01/14	0	0.00	3	19.20	19.25	-3	1,004	-0.30%
2018/12/21	0	0.00	1	18.45	18.75	-1	1,343	-0.07%
2018/11/28	0	0.00	3	19.10	19.05	-3	1,849	-0.16%
2018/11/26	0	18.55	0	0.00	18.65	0	1,876	0.00%
2018/11/23	0	0.00	2	18.70	18.60	-2	1,878	-0.11%
2018/11/21	5	18.80	0	0.00	18.80	5	1,884	0.27%
2018/11/06	0	0.00	20	18.40	18.30	-20	1,917	-1.04%
2018/11/01	20	17.65	0	0.00	17.65	20	1,907	1.05%
2018/10/24	0	0.00	3	19.30	19.30	-3	1,851	-0.16%
2018/10/19	0	0.00	5	19.30	19.30	-5	1,900	-0.26%
2018/10/17	0	0.00	5	19.90	19.80	-5	1,893	-0.26%
2018/10/03	1	22.50	1	22.05	22.10	0	1,801	0.00%
2018/10/02	0	0.00	2	21.80	21.85	-2	1,721	-0.12%
2018/09/27	1	21.55	1	21.80	21.75	0	1,744	0.00%
2018/09/26	0	0.00	10	21.20	21.25	-10	1,745	-0.57%
2018/09/11	20	20.70	0	0.00	20.70	20	1,848	1.08%
2018/09/10	1	21.40	0	0.00	20.40	1	1,876	0.05%
2018/09/07	1	21.55	25	21.77	21.55	-24	2,132	-1.13%
2018/09/06	2	22.40	3	22.40	22.55	-1	2,131	-0.05%
2018/09/05	4	22.86	10	22.95	22.90	-6	2,100	-0.29%
2018/09/04	12	21.98	0	0.00	22.10	12	1,916	0.63%
2018/08/27	1	20.75	1	20.70	20.75	0	2,055	0.00%
2018/08/16	2	20.30	1	20.45	20.55	1	2,439	0.04%
2018/08/14	1	20.60	11	20.61	20.75	-10	2,591	-0.39%
2018/08/13	0	0.00	2	21.05	20.60	-2	2,678	-0.07%
2018/08/10	1	21.65	1	21.20	21.20	0	2,805	0.00%
2018/08/09	5	21.32	0	0.00	21.40	5	3,189	0.16%
2018/08/03	0	0.00	1	21.45	21.65	-1	3,363	-0.03%
2018/07/31	0	0.00	5	21.20	21.30	-5	3,341	-0.15%
2018/07/19	6.1	21.10	1	21.30	21.20	5.1	3,574	0.14%
2018/07/16	11	21.74	0	0.00	21.55	11	3,631	0.30%
2018/07/13	1	22.00	2	21.90	21.90	-1	3,682	-0.03%
2018/07/03	20	21.70	0	0.00	21.20	20	3,863	0.52%
2018/06/26	0	0.00	5	21.65	21.55	-5	3,967	-0.13%
2018/06/19	0	0.00	1	23.40	23.20	-1	4,089	-0.02%
2018/06/15	2	24.45	14	24.60	23.30	-12	4,109	-0.29%
2018/06/14	1	23.70	0	0.00	23.55	1	3,840	0.03%
2018/06/13	0	0.00	2	23.18	23.10	-2	3,829	-0.05%
2018/06/12	3	23.63	1	23.30	23.25	2	3,865	0.05%
2018/06/08	2	22.90	0	0.00	22.85	2	3,820	0.05%
2018/06/07	0	0.00	4	23.20	22.95	-4	3,887	-0.10%
2018/06/06	0	0.00	3.6	23.11	23.15	-3.6	3,954	-0.09%
2018/06/05	0	0.00	3	23.32	23.15	-3	4,097	-0.07%
2018/06/04	16	23.93	2	24.00	23.75	14	4,243	0.33%
2018/06/01	94	23.63	0.3	23.35	23.40	93.7	4,513	2.08%
2018/05/31	2	23.28	1	23.10	23.00	1	4,763	0.02%
2018/05/29	1	23.10	1	23.25	22.80	0	4,869	0.00%
2018/05/25	1	22.85	1	22.85	22.85	0	4,814	0.00%
2018/05/23	1	22.65	5	22.90	22.60	-4	4,941	-0.08%
2018/05/22	5	23.70	0	0.00	23.00	5	4,946	0.10%
2018/05/18	2	23.60	24	23.86	23.50	-22	4,798	-0.46%
2018/05/17	19	23.92	0	0.00	24.00	19	4,747	0.40%
2018/05/15	0	0.00	4	22.70	22.55	-4	4,409	-0.09%
2018/05/14	0	0.00	2	22.28	22.70	-2	4,493	-0.04%
2018/05/09	2	22.28	0	0.00	22.20	2	4,574	0.04%
2018/05/08	0	0.00	1	22.10	22.10	-1	4,624	-0.02%
2018/05/07	1	22.05	0	22.00	22.00	1	4,717	0.02%
2018/05/04	3	22.57	2	22.80	22.40	1	4,749	0.02%
2018/05/03	3	22.10	3	21.85	22.10	0	4,685	0.00%
2018/05/02	1	21.75	1	21.85	21.85	0	4,773	0.00%
2018/04/30	2	21.25	1	21.00	21.55	1	4,800	0.02%
2018/04/27	0	0.00	1	20.25	20.20	-1	4,877	-0.02%
2018/04/25	0	0.00	2	20.20	20.50	-2	5,058	-0.04%
2018/04/24	1	20.50	0	0.00	20.55	1	5,130	0.02%
2018/04/20	0	0.00	1	21.50	21.30	-1	5,303	-0.02%
2018/04/19	0	0.00	6	21.39	21.35	-6	5,381	-0.11%
2018/04/18	0	0.00	1	21.90	21.30	-1	5,416	-0.02%
2018/04/13	15	23.20	0	0.00	22.65	15	5,892	0.25%
2018/04/10	0	22.30	5	22.64	22.40	-5	6,593	-0.08%
2018/04/03	0	0.00	14	21.65	22.00	-14	7,239	-0.19%
2018/03/31	0	0.00	7	22.17	22.15	-7	7,969	-0.09%
2018/03/30	0	0.00	1	21.85	22.00	-1	8,196	-0.01%
2018/03/29	0	0.00	1	21.70	21.65	-1	8,384	-0.01%
2018/03/28	5	22.80	5	22.10	22.20	0	8,581	0.00%
2018/03/26	10	22.95	0	0.00	22.70	10	8,541	0.12%
2018/03/22	1	23.50	0	0.00	23.35	1	8,495	0.01%
2018/03/15	0	0.00	7	24.65	24.50	-7	8,416	-0.08%
2018/03/13	0	0.00	5	24.47	24.40	-5	8,433	-0.06%
2018/03/12	0	0.00	5	25.13	25.10	-5	8,343	-0.06%
2018/03/09	1	25.80	0	0.00	25.25	1	8,241	0.01%
2018/03/08	1	24.85	1	25.10	25.55	0	8,076	0.00%
2018/03/07	6	25.38	20	26.00	24.10	-14	7,887	-0.18%
2018/03/06	11	24.75	15	24.83	25.00	-4	7,555	-0.05%
2018/03/01	10	22.25	0	0.00	21.55	10	7,066	0.14%
2018/02/06	7	21.47	104	22.25	21.10	-97	7,317	-1.33%	大賣/
2018/02/05	1	22.85	3	23.00	23.00	-2	7,230	-0.03%
2018/02/02	1	23.05	0	0.00	23.05	1	7,178	0.01%
2018/02/01	3	22.23	36	22.05	22.00	-33	7,106	-0.46%
2018/01/30	0	0.00	71	22.42	21.90	-71	6,979	-1.02%
2018/01/29	0	0.00	105	23.01	23.35	-105	6,871	-1.53%	大賣/鉅額交易
2018/01/26	15	23.83	0	0.00	23.50	15	6,808	0.22%
2018/01/25	45	24.32	0	0.00	24.20	45	6,743	0.67%
2018/01/23	2	25.03	3	24.00	24.00	-1	6,549	-0.02%
2018/01/22	2	23.95	0	0.00	24.65	2	6,448	0.03%
2018/01/10	58	25.74	50	25.07	25.40	8	5,614	0.14%
2018/01/09	34	24.69	0.3	24.80	25.00	33.7	5,404	0.62%
2018/01/08	52	24.77	8	24.23	24.15	44	5,228	0.84%
2018/01/04	82	24.66	16	23.61	24.30	66	4,591	1.44%
2018/01/03	18	23.87	32	23.91	24.00	-14	4,367	-0.32%
2018/01/02	25	22.45	13	21.50	23.15	12	4,105	0.29%