光洋科 (1785)-華南永昌-林口券商分點個股進出

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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/20	3	44.48	0.1	44.89	44.50	2.9	9,498	0.03%
2024/05/17	7	44.34	1	45.00	43.80	6	9,342	0.06%
2024/05/16	2	44.90	2	45.10	44.90	0	9,325	0.00%
2024/05/15	4	44.75	0	0.00	44.60	4	9,491	0.04%
2024/05/14	6	44.05	2	44.15	44.00	4	9,650	0.04%
2024/05/13	5	43.79	0	43.85	44.20	5	9,630	0.05%
2024/05/10	2	42.98	2	42.80	42.95	0	9,582	0.00%
2024/05/09	5	43.35	0	0.00	43.00	5	9,551	0.05%
2024/05/08	7	44.29	6	43.93	44.45	1	9,508	0.01%
2024/05/07	5	43.11	0	0.00	42.80	5	9,450	0.05%
2024/05/06	0	0.00	2	42.86	43.15	-2	9,433	-0.02%
2024/04/25	1	44.65	0	0.00	44.40	1	9,368	0.01%
2024/04/24	0	0.00	0	45.20	45.10	0	9,332	0.00%
2024/04/22	2	44.75	12	45.68	44.20	-10	9,274	-0.11%
2024/04/19	3	46.15	37	46.56	46.25	-34	9,165	-0.37%
2024/04/18	42	47.78	0	0.00	47.80	42	8,999	0.47%
2024/04/17	1	49.30	12	49.25	48.95	-11	8,892	-0.12%
2024/04/16	14	49.04	2	47.90	47.30	12	8,740	0.14%
2024/04/15	27	50.01	42.1	51.29	48.75	-15.1	8,511	-0.18%
2024/04/12	2	49.23	1.1	48.78	48.75	0.9	8,019	0.01%
2024/04/11	0	0.00	30	48.57	48.10	-30	7,909	-0.38%
2024/04/10	10.1	49.72	11.3	49.38	49.05	-1.3	7,808	-0.02%
2024/04/09	20	50.05	6	49.52	49.60	14	7,656	0.18%
2024/04/08	3	49.07	20	47.70	48.70	-17	7,433	-0.23%
2024/04/02	40	48.03	0	0.00	47.85	40	7,177	0.56%
2024/03/29	5	49.25	15	49.28	49.55	-10	6,895	-0.15%
2024/03/28	72.1	51.37	37	51.46	49.55	35.1	6,529	0.54%
2024/03/27	6	48.49	2	49.73	50.10	4	5,985	0.07%
2024/03/26	0	47.80	0	0.00	47.40	0	5,732	0.00%
2024/03/25	2.2	48.96	0.3	49.05	48.60	1.8	5,586	0.03%
2024/03/22	1	49.30	3.1	49.02	49.00	-2.1	5,434	-0.04%
2024/03/21	34.1	51.12	15	51.24	50.00	19.1	5,201	0.37%
2024/03/20	6.1	48.60	23	48.99	49.55	-16.9	4,624	-0.36%
2024/03/19	1	46.50	4	46.74	46.25	-3	3,990	-0.08%
2024/03/18	0	0.00	10.1	44.90	44.95	-10.1	3,809	-0.27%
2024/03/14	0	0.00	2	44.25	44.25	-2	3,720	-0.05%
2024/03/13	30	44.18	0.2	43.80	43.70	29.8	3,689	0.81%
2024/03/12	5	43.55	0.2	43.56	43.70	4.8	3,626	0.13%
2024/03/11	0	0.00	0.1	43.15	42.90	-0.1	3,608	0.00%
2024/03/08	14.5	44.71	2	45.80	44.00	12.5	3,594	0.35%
2024/03/07	17	47.55	16	47.45	46.20	0.9	3,465	0.03%
2024/03/06	8	44.91	2	44.55	45.90	6	2,950	0.20%
2024/03/05	5	45.05	13	44.96	44.85	-8	2,880	-0.28%
2024/03/04	4.1	45.25	20.4	44.97	45.30	-16.4	2,797	-0.58%
2024/03/01	5.1	43.90	4	44.35	43.90	1.1	2,656	0.04%
2024/02/29	0	44.00	6	44.08	44.25	-6	2,641	-0.23%
2024/02/27	12.1	43.85	9	44.27	43.40	3.1	2,606	0.12%
2024/02/26	3.9	44.36	1	44.40	44.50	2.9	2,614	0.11%
2024/02/23	10.1	42.96	1	42.65	42.65	9.1	2,586	0.35%
2024/02/22	4.3	43.46	12	43.65	43.35	-7.8	2,538	-0.31%
2024/02/21	10	44.03	1	44.60	44.50	9	2,499	0.36%
2024/02/20	3	43.37	3	43.55	43.50	0	2,392	0.00%
2024/02/19	25	43.81	45	43.70	43.35	-20	2,339	-0.85%
2024/02/16	7	44.39	4	43.65	44.15	3	2,236	0.13%
2024/02/15	2	41.50	18	41.66	42.15	-16	1,977	-0.81%
2024/02/02	0	0.00	7	39.09	39.05	-7	1,805	-0.39%
2024/01/29	6	40.38	0	0.00	40.05	6	2,053	0.29%
2024/01/26	0	0.00	1	40.05	40.20	-1	2,018	-0.05%
2024/01/24	1	40.35	0	40.20	40.05	1	2,009	0.05%
2024/01/23	2	39.85	4	39.88	39.85	-2	2,068	-0.10%
2024/01/22	2	38.85	0.9	38.70	38.75	1.1	2,115	0.05%
2024/01/18	0	0.00	1	37.10	37.10	-1	2,191	-0.05%
2024/01/17	0	0.00	5	37.15	37.10	-5	2,362	-0.21%
2023/12/18	0	0.00	3	39.78	39.40	-3	2,978	-0.10%
2023/12/15	0	0.00	5	40.15	40.10	-5	2,964	-0.17%
2023/12/14	5	40.05	0	0.00	39.95	5	2,955	0.17%
2023/12/12	5	39.60	0	0.00	39.45	5	2,955	0.17%
2023/12/08	2	39.10	0	0.00	39.00	2	2,957	0.07%
2023/12/05	2	39.90	0	0.00	39.90	2	2,901	0.07%
2023/12/04	0	0.00	4	41.28	41.25	-4	2,848	-0.14%
2023/12/01	2	40.20	0	0.00	40.10	2	2,772	0.07%
2023/11/30	14	40.38	0.4	40.60	40.50	13.6	2,767	0.49%
2023/11/29	1	40.60	4	40.45	40.30	-3	2,772	-0.11%
2023/11/27	0	0.00	10	40.30	39.90	-10	2,788	-0.36%
2023/11/23	0	0.00	1	41.80	40.85	-1	2,742	-0.04%
2023/11/21	2	40.58	0	0.00	40.50	2	2,587	0.08%
2023/11/20	5	40.50	0	0.00	40.55	5	2,567	0.19%
2023/11/17	5	40.10	0	0.00	40.05	5	2,520	0.20%
2023/11/13	1	38.70	1	38.65	38.40	0	2,500	0.00%
2023/11/10	10	38.10	1	38.10	38.10	9	2,487	0.36%
2023/11/09	0	0.00	4	39.05	39.05	-4	2,462	-0.16%
2023/11/06	2	40.50	2	40.70	40.80	0	2,458	0.00%
2023/11/03	0	0.00	1	39.15	39.45	-1	2,315	-0.04%
2023/11/01	6	39.08	1	39.24	39.25	5	2,389	0.21%
2023/10/31	4	40.05	3	40.32	39.10	1	2,725	0.04%
2023/10/30	8	40.62	5	40.45	40.80	3	3,481	0.09%
2023/10/27	1	40.05	5	39.73	39.40	-4	3,366	-0.12%
2023/10/26	11	39.83	1	40.00	40.00	10	3,376	0.30%
2023/10/25	4	40.38	4	40.33	40.20	0	3,416	0.00%
2023/10/24	0	0.00	5	39.52	39.20	-5	3,341	-0.15%
2023/10/23	4	40.40	0	0.00	39.70	4	3,298	0.12%
2023/10/20	7	40.05	15.7	39.65	39.65	-8.6	3,099	-0.28%
2023/10/18	1	38.55	0	0.00	38.05	1	2,917	0.03%
2023/10/13	0	0.00	1	38.15	38.20	-1	2,875	-0.03%
2023/10/11	1	37.55	0	0.00	37.40	1	2,880	0.03%
2023/10/05	0	0.00	2	37.05	37.05	-2	2,936	-0.07%
2023/10/03	0.1	36.95	0	0.00	36.90	0.1	3,253	0.00%
2023/09/28	0	0.00	2	36.20	36.45	-2	3,331	-0.06%
2023/09/22	2	36.75	0	0.00	36.65	2	3,438	0.06%
2023/09/18	2	37.85	2	38.13	37.85	0	3,821	0.00%
2023/09/13	0	0.00	5	37.45	37.60	-5	3,804	-0.13%
2023/09/07	0	0.00	5	37.55	37.20	-5	4,142	-0.12%
2023/09/04	0	0.00	12	37.59	37.60	-12	4,203	-0.29%
2023/08/24	1	36.00	0	0.00	36.00	1	4,386	0.02%
2023/08/22	0	0.00	0	35.75	35.50	0	4,505	0.00%
2023/08/18	0	0.00	1	35.70	35.60	-1	4,850	-0.02%
2023/08/15	0	0.00	1	35.35	35.50	-1	4,916	-0.02%
2023/08/14	0	0.00	7	35.05	35.00	-7	4,906	-0.14%
2023/08/10	17	37.33	1	37.45	37.10	16	4,828	0.33%
2023/08/09	15	37.15	0	0.00	37.15	15	4,791	0.31%
2023/08/08	0	0.00	5	37.65	37.75	-5	4,765	-0.10%
2023/08/07	6	37.26	0	0.00	37.55	6	4,735	0.13%
2023/08/04	7	37.45	2	37.40	37.25	5	4,646	0.11%
2023/08/02	15	41.14	20	41.28	41.35	-5	4,297	-0.12%
2023/07/28	4.1	38.02	4	37.85	37.80	0.1	3,457	0.00%
2023/07/26	9	36.10	0	0.00	36.15	9	3,277	0.27%
2023/07/24	0	0.00	0.1	35.90	35.60	-0.1	3,270	0.00%
2023/07/21	0	0.00	0	36.90	36.60	0	3,243	0.00%
2023/07/19	6	37.17	0.1	37.40	37.00	6	3,239	0.18%
2023/07/18	3	38.60	0	0.00	38.20	3	3,235	0.09%
2023/07/17	2	38.65	0	0.00	39.10	2	3,200	0.06%
2023/07/14	0.1	38.65	0.5	38.75	38.55	-0.5	3,193	-0.01%
2023/07/13	0	0.00	0	38.40	38.35	0	3,231	0.00%
2023/07/12	2	38.65	0	0.00	38.50	2	3,227	0.06%
2023/07/11	0	0.00	8	39.43	39.15	-8	3,190	-0.25%
2023/07/10	14	40.43	15	40.41	40.95	-1	3,058	-0.03%
2023/07/07	9	39.39	8	38.80	39.20	1	2,909	0.03%
2023/07/06	7	39.52	2	39.35	39.45	5	2,912	0.17%
2023/07/03	0	0.00	1	38.50	38.45	-1	2,860	-0.03%
2023/06/28	0	0.00	14	38.50	38.45	-14	2,804	-0.50%
2023/06/27	22	40.27	23	39.37	38.95	-1	2,766	-0.04%
2023/06/26	15	39.54	1	39.55	39.45	14	2,568	0.55%
2023/06/20	0	0.00	2	38.40	38.25	-2	2,489	-0.08%
2023/06/19	0	0.00	17	38.70	38.70	-17	2,510	-0.68%
2023/06/15	14	39.06	0	0.00	39.20	14	2,546	0.55%
2023/06/14	0	0.00	45	38.71	38.80	-45	2,531	-1.78%
2023/06/13	16	39.52	15	39.33	39.10	1	2,512	0.04%
2023/06/08	0	0.00	5	38.56	38.55	-5	2,348	-0.21%
2023/06/07	7	39.16	9	39.15	39.25	-2	2,324	-0.09%
2023/06/06	5	38.11	0	0.00	37.60	5	2,156	0.23%
2023/06/05	1	37.85	0	0.00	37.95	1	2,165	0.05%
2023/06/02	1	37.40	0	0.00	37.35	1	2,155	0.05%
2023/05/29	15	37.52	0	37.70	37.40	15	2,132	0.70%
2023/05/26	5	38.58	0	0.00	37.55	5	2,113	0.24%
2023/05/25	5	39.00	0	0.00	38.85	5	2,011	0.25%
2023/05/24	9	38.78	6	39.38	39.55	3	1,899	0.16%
2023/05/18	0	0.00	0.1	36.10	36.05	-0.1	1,573	0.00%
2023/05/17	0.1	36.00	0.1	36.10	36.10	0	1,587	0.00%
2023/05/16	0	0.00	2	36.00	36.00	-2	1,586	-0.13%
2023/05/03	0	36.85	0	0.00	36.50	0	2,083	0.00%
2023/04/28	0	36.30	0	0.00	36.35	0	2,106	0.00%
2023/04/20	2	36.55	2	36.65	36.50	0	2,049	0.00%
2023/04/19	0	0.00	3	37.30	37.10	-3	2,043	-0.15%
2023/04/18	1	38.20	3.1	37.99	37.75	-2.1	2,022	-0.10%
2023/04/17	0	0.00	0.3	37.65	37.95	-0.3	1,985	-0.01%
2023/04/14	6	37.43	0	0.00	37.20	6	1,949	0.31%
2023/04/12	0	0.00	0.2	37.60	37.40	-0.2	1,925	-0.01%
2023/04/10	0	0.00	0.2	37.05	37.10	-0.2	1,866	-0.01%
2023/04/07	0	0.00	0.1	36.70	37.30	-0.1	1,861	0.00%
2023/04/06	0	0.00	0	37.00	36.75	0	1,842	0.00%
2023/03/28	0	36.70	0	36.60	36.40	0	1,827	0.00%
2023/03/24	0	0.00	1	37.20	37.05	-1	1,822	-0.06%
2023/03/22	0	0.00	0.3	36.35	36.35	-0.3	1,784	-0.02%
2023/03/20	2	36.38	7	36.31	36.55	-5	1,723	-0.29%
2023/03/17	0.1	35.66	0	0.00	35.30	0.1	1,717	0.01%
2023/03/16	5	36.56	0	0.00	35.95	5	1,702	0.29%
2023/03/15	0	0.00	1	36.00	36.10	-1	1,682	-0.06%
2023/03/14	1.5	37.53	0	0.00	36.10	1.5	1,768	0.08%
2023/03/13	0	0.00	1	36.15	36.10	-1	1,747	-0.06%
2023/03/10	3	36.60	0	0.00	36.60	3	1,753	0.17%
2023/03/09	0	0.00	0.2	37.50	37.20	-0.2	1,778	-0.01%
2023/03/08	0	0.00	0.8	37.21	37.85	-0.8	1,784	-0.04%
2023/02/16	1	37.15	1	37.20	37.20	0	2,344	0.00%
2023/02/09	1	38.15	1	37.60	37.60	0	2,389	0.00%
2023/02/08	2	37.90	2	38.50	38.60	0	2,348	0.00%
2023/02/06	0	0.00	4	38.15	38.35	-4	2,263	-0.18%
2023/02/03	7	38.89	2	37.40	38.95	5	2,222	0.23%
2023/02/02	0	0.00	2	37.10	37.60	-2	2,048	-0.10%
2023/02/01	0	0.00	6	35.60	35.70	-6	1,844	-0.33%
2023/01/31	0	0.00	1	34.75	34.65	-1	1,806	-0.06%
2023/01/16	0	0.00	26	33.30	33.30	-26	1,773	-1.47%
2023/01/10	0	0.00	1	33.30	33.45	-1	1,765	-0.06%
2023/01/04	0	0.00	1	32.40	32.45	-1	1,767	-0.06%
2023/01/03	2	31.83	2	32.18	32.25	0	1,779	0.00%
2022/12/30	1	32.05	1	32.60	32.05	0	1,784	0.00%
2022/12/29	1	31.85	0	0.00	32.05	1	1,776	0.06%
2022/12/22	0	0.00	3	32.90	32.95	-3	1,857	-0.16%
2022/12/21	1.1	32.29	0	0.00	31.75	1.1	1,981	0.05%
2022/12/19	0	0.00	1	32.90	32.80	-1	2,017	-0.05%
2022/12/16	1	33.00	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	0.00	1	33.60	33.30	-1	2,027	-0.05%
2022/12/12	1	32.95	1	33.50	33.50	0	2,078	0.00%
2022/12/09	3	33.68	3	33.80	33.75	0	2,199	0.00%
2022/12/07	0	0.00	1	34.20	33.65	-1	2,169	-0.05%
2022/12/06	0	0.00	4	35.93	34.45	-4	2,152	-0.19%
2022/12/05	2	35.00	10	34.80	35.25	-8	2,061	-0.39%
2022/11/30	0	0.00	1	33.55	33.90	-1	1,962	-0.05%
2022/11/29	10	33.20	0	0.00	33.50	10	1,954	0.51%
2022/11/23	4	34.30	0	0.00	34.30	4	1,908	0.21%
2022/11/22	1	33.10	0	0.00	32.90	1	1,809	0.06%
2022/11/18	2	33.40	11	34.10	33.40	-9	1,786	-0.50%
2022/11/17	9	34.34	2	34.03	34.25	7	1,754	0.40%
2022/11/16	8	34.74	1	34.60	35.00	7	1,701	0.41%
2022/11/15	5	34.45	1	33.05	34.45	4	1,502	0.27%
2022/11/14	0	0.00	2	31.30	31.35	-2	1,397	-0.14%
2022/11/11	2	30.35	0	0.00	30.00	2	1,374	0.15%
2022/11/09	2	30.45	1	30.35	30.20	1	1,380	0.07%
2022/11/08	1	30.35	2	30.50	29.95	-1	1,416	-0.07%
2022/11/07	2	29.10	0	0.00	29.15	2	1,387	0.14%
2022/11/04	0	0.00	0	28.85	28.85	0	1,402	0.00%
2022/10/28	0	0.00	1	27.65	27.70	-1	1,482	-0.07%
2022/10/20	10	28.80	0	0.00	28.75	10	1,533	0.65%
2022/10/04	1	30.75	0	0.00	30.90	1	1,645	0.06%
2022/09/28	2	29.30	0	0.00	29.30	2	1,639	0.12%
2022/09/23	1	35.25	0	0.00	35.05	1	1,523	0.07%
2022/09/22	0	0.00	0	35.45	35.50	0	1,530	0.00%
2022/09/16	45	38.15	0	0.00	38.05	45	1,501	3.00%
2022/09/13	1	36.80	0	0.00	36.80	1	1,425	0.07%
2022/09/12	0	0.00	3	37.30	37.25	-3	1,469	-0.20%
2022/09/02	1	37.85	0	0.00	37.60	1	1,568	0.06%
2022/08/04	0	0.00	5	34.40	35.40	-5	1,793	-0.28%
2022/08/03	5	35.60	5	35.70	35.40	0	1,834	0.00%
2022/07/26	0	0.00	1	39.05	39.00	-1	1,979	-0.05%
2022/07/07	1	38.40	0	0.00	38.60	1	2,306	0.04%
2022/07/05	0	0.00	5	39.00	39.30	-5	2,382	-0.21%
2022/06/30	0	0.00	2	40.70	40.90	-2	2,436	-0.08%
2022/06/28	1	42.60	10	42.95	42.75	-9	2,487	-0.36%
2022/06/27	10	41.90	0	0.00	42.45	10	2,651	0.38%
2022/06/24	1	41.00	0	0.00	41.05	1	2,711	0.04%
2022/06/21	1	41.10	0	0.00	41.70	1	2,757	0.04%
2022/06/14	10	44.23	9	44.70	44.70	1	2,789	0.04%
2022/06/10	1	45.90	1	45.80	45.90	0	2,807	0.00%
2022/06/02	0	0.00	1	45.90	45.95	-1	3,037	-0.03%
2022/06/01	1	47.85	3	47.00	47.00	-2	3,099	-0.06%
2022/05/31	0	0.00	1	47.60	47.95	-1	3,144	-0.03%
2022/05/20	0	0.00	10	47.25	47.30	-10	5,033	-0.20%
2022/05/16	1	46.00	0	0.00	45.85	1	5,411	0.02%
2022/05/12	1	46.40	0	0.00	45.00	1	5,589	0.02%
2022/05/10	0	0.00	5	48.75	48.95	-5	5,566	-0.09%
2022/05/09	2	48.93	0	0.00	48.30	2	5,703	0.04%
2022/05/05	0	0.00	2	50.30	50.50	-2	5,803	-0.03%
2022/05/04	1	49.00	0	0.00	49.30	1	5,755	0.02%
2022/04/25	1	49.85	0	0.00	49.30	1	5,812	0.02%
2022/04/22	1	50.90	1	51.40	51.00	0	5,753	0.00%
2022/04/21	0	50.20	0	0.00	50.20	0	5,684	0.00%
2022/04/13	0	50.40	0.4	50.00	50.00	-0.4	5,700	-0.01%
2022/04/11	36	50.49	36	50.80	50.50	0	5,866	0.00%
2022/04/08	17	49.95	17	50.05	49.95	0	5,853	0.00%
2022/04/06	1	51.70	0	0.00	51.70	1	6,120	0.02%
2022/03/31	4	51.20	0	0.00	51.10	4	6,173	0.06%
2022/03/30	4	52.38	7	52.19	51.50	-3	6,164	-0.05%
2022/03/29	0	0.00	0	51.50	51.60	0	6,011	0.00%
2022/03/22	6	50.95	2	50.10	50.40	4	6,054	0.07%
2022/03/16	1	48.05	0	0.00	48.40	1	6,235	0.02%
2022/03/08	3	49.23	2	49.30	47.65	1	6,453	0.02%
2022/03/07	2	50.55	2	50.10	49.80	0	6,689	0.00%
2022/03/04	10	52.40	10	51.60	51.30	0	6,628	0.00%
2022/03/03	2	51.00	1	51.00	51.00	1	6,647	0.02%
2022/02/25	0	0.00	5	52.32	51.80	-5	6,866	-0.07%
2022/02/24	10	53.71	8	53.11	50.90	2	6,926	0.03%
2022/02/23	13	53.85	2	53.25	52.90	11	6,216	0.18%
2022/02/22	2	53.40	8	52.46	53.40	-6	6,018	-0.10%
2022/02/21	3	52.67	2	52.20	53.00	1	6,049	0.02%
2022/02/18	1	51.10	10	51.50	50.70	-9	5,974	-0.15%
2022/02/14	5	51.94	6	50.88	50.90	-1	7,280	-0.01%
2022/02/11	0	0.00	1	51.80	51.90	-1	7,317	-0.01%
2022/02/10	1	51.60	0	0.00	51.70	1	7,522	0.01%
2022/02/09	3	51.53	1	51.60	51.80	2	8,019	0.02%
2022/02/08	0	0.00	4	50.38	50.30	-4	8,222	-0.05%
2022/02/07	10	48.75	1	49.50	49.70	9	8,282	0.11%
2022/01/26	1	46.85	0	47.05	46.90	1	8,426	0.01%
2022/01/25	1	46.80	0	0.00	46.85	1	9,026	0.01%
2022/01/24	2	46.95	0.3	47.31	46.95	1.7	9,842	0.02%
2022/01/21	1	48.90	0	0.00	48.80	1	9,837	0.01%
2022/01/19	2	49.80	1	49.95	49.55	1	9,938	0.01%
2022/01/17	12	49.28	1	49.05	49.20	11	10,129	0.11%
2022/01/13	3	49.45	0	0.00	49.45	3	10,366	0.03%
2022/01/11	0	0.00	6	49.61	49.40	-6	10,661	-0.06%
2022/01/10	0	0.00	1	49.60	49.70	-1	10,782	-0.01%
2022/01/07	3	49.42	6	49.23	49.20	-3	10,856	-0.03%
2022/01/05	2	50.60	3	50.70	50.90	-1	10,922	-0.01%
2022/01/04	0	0.00	2	51.25	51.40	-2	11,045	-0.02%
2022/01/03	20	50.60	16	50.11	50.20	4	11,158	0.04%
2021/12/30	15	51.69	10.4	51.59	51.10	4.6	11,530	0.04%
2021/12/23	1	49.85	0	0.00	49.85	1	12,426	0.01%
2021/12/21	1	50.20	6	50.58	50.20	-5	12,615	-0.04%
2021/12/14	0	0.00	3	48.92	48.70	-3	13,938	-0.02%
2021/12/13	7	49.41	5	48.30	49.60	2	14,296	0.01%
2021/12/10	3	49.17	1	49.00	49.00	2	14,595	0.01%
2021/12/09	1	50.20	6	50.43	50.30	-5	14,855	-0.03%
2021/12/08	2.5	50.20	2	50.30	50.00	0.5	14,945	0.00%
2021/12/07	1	49.90	0	0.00	50.00	1	14,954	0.01%
2021/12/03	0.1	50.00	0	0.00	50.00	0.1	14,982	0.00%
2021/12/02	2	50.40	3	50.20	49.75	-1	15,039	-0.01%
2021/12/01	13	50.98	6	51.20	50.80	7	15,171	0.05%
2021/11/30	6	49.12	0	0.00	49.05	6	14,883	0.04%
2021/11/29	5	48.00	0	0.00	48.50	5	14,972	0.03%
2021/11/26	10	49.50	0	0.00	49.10	10	14,967	0.07%
2021/11/25	3	51.13	3	50.83	50.60	0	14,927	0.00%
2021/11/24	14	50.68	3	50.57	50.80	11	14,935	0.07%
2021/11/23	5	51.62	1	51.60	51.40	4	15,077	0.03%
2021/11/22	2	54.60	0	0.00	53.80	2	14,934	0.01%
2021/11/19	1	53.50	1	53.50	53.50	0	14,833	0.00%
2021/11/18	16	53.65	15	54.27	52.90	1	14,815	0.01%
2021/11/17	2	56.40	4	56.40	56.20	-2	14,505	-0.01%
2021/11/16	7	56.44	31	56.41	55.70	-24	14,332	-0.17%
2021/11/15	61	57.16	38	57.22	56.70	23	14,092	0.16%
2021/11/12	0	0.00	1	54.10	54.10	-1	13,465	-0.01%
2021/11/11	1	53.00	6	52.93	53.00	-5	13,244	-0.04%
2021/11/10	0	52.00	0	0.00	52.30	0	13,098	0.00%
2021/11/09	3	50.50	3	50.50	51.40	0	12,967	0.00%
2021/11/08	10	51.59	10	51.60	51.00	0	12,736	0.00%
2021/11/05	8.5	54.61	10	54.76	54.70	-1.5	12,220	-0.01%
2021/11/04	2	52.70	5	53.02	53.00	-3	11,885	-0.03%
2021/11/03	4.1	52.87	5	52.82	52.70	-0.9	11,861	-0.01%
2021/11/02	95	54.78	73	53.42	52.80	22	11,705	0.19%
2021/11/01	34	53.61	29	54.41	55.00	5	11,120	0.04%
2021/10/29	1	49.95	3	50.40	50.00	-2	10,330	-0.02%
2021/10/27	9	50.49	0	0.00	50.60	9	10,257	0.09%
2021/10/26	1	50.60	5	50.64	50.40	-4	10,279	-0.04%
2021/10/25	0	0.00	2	51.00	51.00	-2	10,236	-0.02%
2021/10/21	1	52.10	13	52.26	51.20	-12	10,454	-0.11%
2021/10/20	2	52.15	0	0.00	52.50	2	10,387	0.02%
2021/10/19	2	51.60	4	51.65	51.70	-2	10,324	-0.02%
2021/10/18	4	51.30	2	50.75	51.40	2	10,469	0.02%
2021/10/15	3	50.13	0	0.00	49.95	3	10,771	0.03%
2021/10/14	3	49.72	3	49.60	49.40	0	11,074	0.00%
2021/10/13	1	49.25	1	49.15	49.20	0	11,804	0.00%
2021/10/12	5	50.20	6	50.62	49.85	-1	12,045	-0.01%
2021/10/08	13	52.22	6	51.98	51.60	7	12,565	0.06%
2021/10/07	17	52.45	13	52.33	52.70	4	13,491	0.03%
2021/10/06	7	51.64	11	51.66	52.20	-4	13,794	-0.03%
2021/10/05	7	50.24	7	50.50	51.30	0	13,520	0.00%
2021/10/04	7	50.64	7	51.01	49.90	0	13,468	0.00%
2021/10/01	2	50.20	5	50.84	50.00	-3	13,222	-0.02%
2021/09/30	1	50.90	5	51.08	51.20	-4	13,329	-0.03%
2021/09/29	3	49.47	5	48.90	49.00	-2	13,692	-0.01%
2021/09/28	1	51.30	5	50.80	50.50	-4	14,339	-0.03%
2021/09/27	3	50.57	2	51.10	51.10	1	14,280	0.01%
2021/09/24	9	50.64	2	51.00	51.00	7	14,231	0.05%
2021/09/23	5	50.96	1	50.30	50.30	4	14,114	0.03%
2021/09/22	2	49.60	7	50.01	49.90	-5	13,911	-0.04%
2021/09/17	20	52.46	17	53.04	51.50	3	13,682	0.02%
2021/09/16	4	51.00	15	51.60	51.90	-11	13,032	-0.08%
2021/09/15	9	50.80	3	50.70	51.00	6	12,655	0.05%
2021/09/14	5	50.62	5	51.08	51.80	0	12,311	0.00%
2021/09/13	1	50.00	3	49.98	49.80	-2	11,977	-0.02%
2021/09/10	1	48.90	1	48.95	49.20	0	11,946	0.00%
2021/09/09	1	48.20	1	48.65	48.90	0	12,059	0.00%
2021/09/06	2	50.45	16	50.31	49.50	-14	12,502	-0.11%
2021/09/03	1	49.05	15	48.98	48.65	-14	12,276	-0.11%
2021/09/02	2	49.85	7	49.21	48.60	-5	12,248	-0.04%
2021/09/01	2	49.70	4	49.76	49.90	-2	12,108	-0.02%
2021/08/31	2	48.75	17	49.37	49.80	-15	12,062	-0.12%
2021/08/30	1	48.30	10	48.30	48.60	-9	11,971	-0.08%
2021/08/27	9	48.72	22	48.46	48.45	-13	11,968	-0.11%
2021/08/26	2	47.60	51	47.48	47.55	-49	11,751	-0.42%
2021/08/25	5	47.62	0	0.00	47.95	5	11,751	0.04%
2021/08/24	0	47.75	3	48.00	47.05	-3	11,737	-0.03%
2021/08/23	3	46.47	0	0.00	46.50	3	11,790	0.03%
2021/08/18	1	45.65	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	2	44.80	44.95	-2	11,930	-0.02%
2021/08/16	7	44.54	0	0.00	44.80	7	11,933	0.06%
2021/08/13	1	45.30	0	0.00	45.40	1	11,922	0.01%
2021/08/12	0	0.00	1	46.25	46.45	-1	11,946	-0.01%
2021/08/11	2	46.38	0	0.00	46.10	2	12,070	0.02%
2021/08/10	1	46.25	1	46.30	46.35	0	12,156	0.00%
2021/08/09	68	46.87	11	46.25	46.25	57	12,326	0.46%
2021/08/06	10	48.80	3	48.37	48.00	7	12,349	0.06%
2021/08/05	0	0.00	1	48.10	47.90	-1	12,478	-0.01%
2021/08/04	3	48.03	0	0.00	47.80	3	12,774	0.02%
2021/08/03	0	0.00	62	47.72	47.85	-62	12,936	-0.48%
2021/08/02	6	47.37	0.2	47.10	47.90	5.8	12,989	0.04%
2021/07/30	52	47.60	56.1	47.25	47.00	-4.1	13,079	-0.03%
2021/07/29	5	47.36	5	47.65	47.65	0	13,135	0.00%
2021/07/28	84	46.89	7	46.91	47.00	77	13,279	0.58%
2021/07/27	13	49.28	61.1	48.74	48.60	-48.1	13,399	-0.36%
2021/07/26	4	51.20	3	51.20	51.00	1	13,505	0.01%
2021/07/23	5	51.22	6	51.02	51.20	-1	13,593	-0.01%
2021/07/22	5	50.73	2	50.55	50.30	3	13,704	0.02%
2021/07/21	6	52.15	11	51.50	50.70	-5	13,843	-0.04%
2021/07/20	3	52.73	5	52.06	52.50	-2	14,556	-0.01%
2021/07/19	75	52.12	10	52.71	52.40	65	14,458	0.45%
2021/07/16	2	50.75	3	50.57	50.50	-1	13,970	-0.01%
2021/07/15	12.1	52.37	3	52.67	51.80	9.1	13,812	0.07%
2021/07/14	5	51.84	33.6	51.42	52.10	-28.6	13,442	-0.21%
2021/07/13	6	47.73	38	49.42	49.10	-32	12,527	-0.26%
2021/07/12	6	46.17	0	0.00	46.30	6	12,177	0.05%
2021/07/09	6	45.08	0	0.00	45.15	6	12,446	0.05%
2021/07/08	9	45.63	0	0.00	45.50	9	13,047	0.07%
2021/07/07	5	46.92	0	0.00	46.00	5	13,378	0.04%
2021/07/06	13	48.04	4	47.86	47.20	9	14,115	0.06%
2021/07/05	2	50.30	7.1	49.10	50.30	-5.1	14,311	-0.04%
2021/07/02	0	0.00	6	46.08	45.80	-6	15,458	-0.04%
2021/07/01	2	46.13	55	45.76	45.35	-53	17,436	-0.30%
2021/06/30	4	46.05	1	46.05	46.45	3	18,379	0.02%
2021/06/29	9	45.97	2	46.38	45.90	7	18,480	0.04%
2021/06/25	14	46.13	4	46.68	46.15	10	18,577	0.05%
2021/06/24	3	45.48	12	45.40	45.50	-9	18,572	-0.05%
2021/06/23	11	45.25	2	45.08	45.30	9	18,610	0.05%
2021/06/22	2	44.65	0	0.00	44.60	2	18,669	0.01%
2021/06/21	40	45.18	0	0.00	44.90	40	18,667	0.21%
2021/06/18	41	47.25	10	46.55	46.50	31	18,622	0.17%
2021/06/17	23	47.27	36	47.64	48.10	-13	18,526	-0.07%
2021/06/16	24	46.44	36	46.75	47.45	-12	18,320	-0.07%
2021/06/15	8	46.54	7	46.77	46.90	1	18,204	0.01%
2021/06/11	0	0.00	2	45.25	45.25	-2	18,107	-0.01%
2021/06/10	10	45.24	0	0.00	45.25	10	18,112	0.06%
2021/06/09	10	45.00	0	0.00	45.00	10	18,119	0.06%
2021/06/08	5	45.72	5	45.20	45.00	0	18,184	0.00%
2021/06/07	16	45.79	0	0.00	45.85	16	18,242	0.09%
2021/06/04	2	45.50	22	45.59	45.50	-20	18,284	-0.11%
2021/06/03	0	0.00	0	47.05	46.80	0	18,230	0.00%
2021/06/02	1	46.95	2	47.55	47.30	-1	18,235	-0.01%
2021/06/01	0	0.00	1	48.00	48.20	-1	18,217	-0.01%
2021/05/31	12	47.59	10	47.65	47.65	2	18,211	0.01%
2021/05/28	21	46.09	41	46.12	46.00	-20	18,116	-0.11%
2021/05/26	7	45.31	1	45.25	45.35	6	18,237	0.03%
2021/05/25	4	45.40	0	0.00	45.45	4	18,257	0.02%
2021/05/21	0	0.00	0.1	43.75	44.10	-0.1	18,342	0.00%
2021/05/20	0	0.00	14	42.95	42.95	-14	18,656	-0.08%
2021/05/19	5	43.70	6	43.43	44.40	-1	18,664	-0.01%
2021/05/17	0	0.00	2	40.13	39.30	-2	18,737	-0.01%
2021/05/14	1	43.30	0	0.00	43.40	1	18,621	0.01%
2021/05/13	11	40.81	10	43.93	44.00	1	18,559	0.01%
2021/05/12	29	46.61	4	45.96	43.75	25	18,474	0.14%
2021/05/11	4	47.80	32	48.92	47.90	-28	18,350	-0.15%
2021/05/10	2	51.00	4	51.05	50.90	-2	18,357	-0.01%
2021/05/07	27	51.33	25	51.92	52.00	2	18,398	0.01%
2021/05/06	0	0.00	6	50.62	49.65	-6	18,442	-0.03%
2021/05/05	2	51.55	0	0.00	50.40	2	18,373	0.01%
2021/05/04	3	49.67	3	50.45	49.95	0	18,316	0.00%
2021/05/03	5	53.70	0	0.00	51.80	5	18,112	0.03%
2021/04/29	1	56.30	2	57.10	56.20	-1	17,895	-0.01%
2021/04/28	2	57.50	11	56.86	57.00	-9	17,969	-0.05%
2021/04/27	13	57.63	6	57.72	57.20	7	17,973	0.04%
2021/04/26	32	59.14	29	58.82	57.90	3	17,932	0.02%
2021/04/23	2	55.00	9	54.57	55.80	-7	17,023	-0.04%
2021/04/22	3	54.17	18	53.67	53.00	-15	17,246	-0.09%
2021/04/21	5	55.46	1	55.70	55.30	4	17,374	0.02%
2021/04/20	18	57.38	2.6	57.10	56.40	15.4	17,962	0.09%
2021/04/19	6	55.88	7.7	56.02	56.50	-1.7	17,822	-0.01%
2021/04/16	13	56.88	6	57.45	56.80	7	17,894	0.04%
2021/04/15	34	57.40	7	58.03	58.30	27	18,926	0.14%
2021/04/14	45.5	54.32	29	55.63	56.20	16.5	19,774	0.08%
2021/04/13	15	58.35	178	57.30	56.00	-163	19,127	-0.85%	大賣/鉅額交易
2021/04/12	27	59.80	40	59.07	58.90	-13	18,691	-0.07%
2021/04/09	42	57.44	22	57.28	57.30	20	17,768	0.11%
2021/04/08	91	58.41	153	58.30	58.50	-62	17,049	-0.36%	大賣/
2021/04/07	112	54.93	103	55.27	55.70	9	15,209	0.06%	大買/大賣/
2021/04/06	59	49.80	59	48.96	50.70	0	13,272	0.00%
2021/04/01	19.6	46.12	17.8	46.19	46.10	1.8	12,306	0.01%
2021/03/31	30	45.77	0	0.00	45.30	30	12,198	0.25%
2021/03/30	8	46.13	2	46.10	45.80	6	12,179	0.05%
2021/03/29	4	45.63	2	45.43	45.75	2	12,107	0.02%
2021/03/26	1.7	45.53	0	0.00	45.55	1.7	12,100	0.01%
2021/03/25	0	0.00	5	45.30	44.20	-5	12,107	-0.04%
2021/03/24	0	45.20	1	45.20	45.05	-1	12,108	-0.01%
2021/03/23	2	45.65	2	45.70	45.65	0	12,143	0.00%
2021/03/22	2	45.80	10	45.85	45.80	-8	12,126	-0.07%
2021/03/19	0	0.00	1	46.50	45.95	-1	12,181	-0.01%
2021/03/18	9	47.13	6	47.06	46.80	3	12,178	0.02%
2021/03/17	3	46.40	3	46.00	46.30	0	12,148	0.00%
2021/03/16	3	45.80	0	0.00	45.75	3	12,224	0.02%
2021/03/12	29	45.88	0	0.00	45.80	29	12,346	0.23%
2021/03/11	2	46.25	0	0.00	46.30	2	12,673	0.02%
2021/03/10	1	46.90	7	46.47	47.00	-6	12,736	-0.05%
2021/03/09	6	46.02	5	45.76	45.75	1	12,712	0.01%
2021/03/08	5	46.28	0	0.00	46.25	5	12,814	0.04%
2021/03/05	3.4	45.58	1	45.75	45.70	2.4	13,134	0.02%
2021/03/04	3	46.33	0	0.00	46.15	3	13,551	0.02%
2021/03/02	7	47.61	4	47.21	46.85	3	13,607	0.02%
2021/02/26	0.2	48.00	7	47.19	48.40	-6.8	13,529	-0.05%
2021/02/25	9	47.53	2	47.68	47.70	7	13,563	0.05%
2021/02/24	2	46.95	26.1	48.23	46.80	-24.1	13,587	-0.18%
2021/02/23	0	48.05	6	47.91	47.90	-6	13,656	-0.04%
2021/02/22	9	47.27	25.3	48.39	48.60	-16.3	13,745	-0.12%
2021/02/19	17	45.39	10	45.52	45.70	7	14,229	0.05%
2021/02/18	10	45.88	46	45.99	46.00	-36	14,850	-0.24%
2021/02/17	16	44.74	15	44.65	45.30	1	14,789	0.01%
2021/02/05	1	42.00	36	42.71	42.90	-35	14,707	-0.24%
2021/02/04	1.5	42.53	2	42.40	42.50	-0.5	14,995	0.00%
2021/02/03	18	42.79	4	42.74	42.40	14	15,043	0.09%
2021/02/02	34	43.44	45.3	43.01	43.20	-11.3	15,072	-0.07%
2021/02/01	41	41.48	29	42.38	43.40	12	15,060	0.08%
2021/01/29	10	45.60	1	45.40	43.90	9	14,927	0.06%
2021/01/28	20	45.53	56	45.61	45.00	-36	14,845	-0.24%
2021/01/27	13	47.33	1	46.90	46.85	12	14,729	0.08%
2021/01/26	89.8	47.48	3	48.05	47.15	86.8	14,693	0.59%
2021/01/25	1	48.10	0	0.00	48.35	1	14,641	0.01%
2021/01/22	20	47.68	9	48.32	48.75	11	14,545	0.08%
2021/01/21	34	48.28	10	48.27	47.80	24	14,489	0.17%
2021/01/20	9	48.02	2	48.30	47.75	7	14,271	0.05%
2021/01/19	36	49.82	26	50.04	50.00	10	14,077	0.07%
2021/01/18	16	48.50	122.1	48.80	49.55	-106.1	13,862	-0.77%	大賣/鉅額交易
2021/01/15	33	49.67	27.9	50.56	49.15	5.1	13,762	0.04%
2021/01/14	9	50.46	7	50.74	50.10	2	13,352	0.01%
2021/01/13	50	49.22	283.2	50.23	50.40	-233.2	13,297	-1.75%	大賣/鉅額交易
2021/01/12	117	47.34	66	48.07	46.25	51	12,807	0.40%	大買/
2021/01/11	3.3	48.59	119	48.58	48.65	-115.7	12,709	-0.91%	大賣/鉅額交易
2021/01/08	81	49.72	42	49.53	48.10	39	12,518	0.31%
2021/01/07	12	47.67	19.2	48.40	48.75	-7.2	11,205	-0.06%
2021/01/06	0	0.00	1	44.05	44.35	-1	10,130	-0.01%
2021/01/05	8	44.56	8	44.90	44.90	0	10,164	0.00%
2021/01/04	2	44.72	6	44.25	45.20	-4	10,236	-0.04%
2020/12/30	5	43.40	0	0.00	43.50	5	10,447	0.05%
2020/12/29	3	45.25	4	44.75	44.35	-1	10,435	-0.01%
2020/12/28	2	44.45	15	44.47	44.50	-13	10,393	-0.13%
2020/12/25	6	45.15	6	44.89	44.85	0	10,409	0.00%
2020/12/24	0	0.00	3	45.00	45.00	-3	10,430	-0.03%
2020/12/23	8	43.90	5	43.90	43.85	3	10,466	0.03%
2020/12/22	5	44.95	0	0.00	43.75	5	10,695	0.05%
2020/12/21	12	44.88	4	44.85	44.90	8	10,840	0.07%
2020/12/18	0	0.00	4	43.75	44.45	-4	10,865	-0.04%
2020/12/17	24	43.94	9	43.37	43.40	15	10,947	0.14%
2020/12/16	6	44.09	11	44.21	44.20	-5	11,040	-0.05%
2020/12/15	17	44.24	43	44.15	43.55	-26	11,443	-0.23%
2020/12/14	1	44.90	0	0.00	44.90	1	11,588	0.01%
2020/12/11	5	44.86	0	0.00	45.60	5	12,774	0.04%
2020/12/10	7	45.62	7	45.71	45.80	0	12,929	0.00%
2020/12/09	5	46.97	13	47.19	46.90	-8	13,201	-0.06%
2020/12/08	15	47.01	8	47.03	46.80	7	13,662	0.05%
2020/12/07	34	48.11	4	48.68	47.50	30	14,401	0.21%
2020/12/04	2	47.30	28	47.35	47.60	-26	14,226	-0.18%
2020/12/03	10	46.50	2	46.55	46.60	8	14,821	0.05%
2020/12/02	61	47.32	37	47.02	47.00	24	14,954	0.16%
2020/12/01	75	47.92	19	48.00	47.90	56	14,996	0.37%
2020/11/30	42	47.36	26	47.53	47.50	16	14,698	0.11%
2020/11/27	4	45.84	10	46.52	46.60	-6	14,331	-0.04%
2020/11/26	11	45.69	8	45.95	45.95	3	14,300	0.02%
2020/11/25	52	45.45	18	45.62	45.35	34	14,366	0.24%
2020/11/24	35	45.51	37	45.38	45.05	-2	14,527	-0.01%
2020/11/23	21	45.91	15	45.94	46.00	6	15,203	0.04%
2020/11/20	79	46.05	26	45.98	45.90	53	15,209	0.35%
2020/11/19	16	47.02	12	47.07	46.80	4	15,140	0.03%
2020/11/18	192	47.37	57	47.87	46.55	135	15,155	0.89%	大買/鉅額交易
2020/11/17	64	47.05	35	46.60	47.25	29	14,488	0.20%
2020/11/16	14	45.09	17	45.01	44.90	-3	14,093	-0.02%
2020/11/13	6	44.91	0	0.00	45.15	6	14,087	0.04%
2020/11/12	32	46.29	48	46.28	45.65	-16	14,095	-0.11%
2020/11/11	1	45.20	2	44.75	45.20	-1	13,869	-0.01%
2020/11/10	11	45.03	2	44.85	44.20	9	13,909	0.06%
2020/11/09	14	45.10	17	44.93	44.70	-3	13,870	-0.02%
2020/11/06	17	43.83	12	44.41	43.70	5	13,774	0.04%
2020/11/05	9	43.48	7	43.60	43.60	2	13,815	0.01%
2020/11/04	7	43.04	4	43.59	44.00	3	13,900	0.02%
2020/11/03	6	42.75	4	42.75	42.75	2	14,007	0.01%
2020/11/02	12	41.92	5	42.35	42.35	7	14,218	0.05%
2020/10/30	6	43.19	5	43.15	42.75	1	14,296	0.01%
2020/10/29	15	43.17	5	43.80	43.80	10	14,494	0.07%
2020/10/28	10	44.69	5	44.15	44.15	5	14,865	0.03%
2020/10/27	4	44.53	4	44.60	44.40	0	14,978	0.00%
2020/10/23	1	45.55	2	45.75	45.60	-1	15,461	-0.01%
2020/10/22	1	45.20	5	45.45	45.20	-4	15,881	-0.03%
2020/10/21	3	45.98	13	46.40	45.25	-10	16,590	-0.06%
2020/10/20	7	45.74	5	45.95	45.00	2	16,924	0.01%
2020/10/19	0	0.00	7	43.75	45.00	-7	17,990	-0.04%
2020/10/16	8	43.71	18	43.76	43.20	-10	18,492	-0.05%
2020/10/15	0	0.00	1	44.65	44.60	-1	18,748	-0.01%
2020/10/14	9	44.90	42	44.99	45.20	-33	19,042	-0.17%
2020/10/13	3	44.13	5	43.75	44.10	-2	19,334	-0.01%
2020/10/12	6	44.62	1	44.15	44.20	5	19,647	0.03%
2020/10/08	8	44.73	5	44.71	44.40	3	20,085	0.01%
2020/10/07	3	42.90	5	43.26	43.30	-2	20,792	-0.01%
2020/10/06	10	42.75	0	0.00	43.05	10	21,645	0.05%
2020/10/05	5	42.19	8	42.23	42.15	-3	22,185	-0.01%
2020/09/30	5	41.85	3	42.45	42.45	2	22,652	0.01%
2020/09/28	23	42.11	11	41.57	42.15	12	24,542	0.05%
2020/09/25	12	40.13	21	41.29	41.10	-9	25,757	-0.03%
2020/09/24	13	42.32	28	41.74	41.50	-15	26,543	-0.06%
2020/09/23	9	43.63	10	43.80	43.60	-1	27,294	0.00%
2020/09/22	13	43.93	11	44.10	44.05	2	28,013	0.01%
2020/09/21	33	45.46	0	0.00	45.05	33	28,112	0.12%
2020/09/18	40	45.45	31	45.63	45.60	9	28,313	0.03%
2020/09/17	33	44.97	25	44.92	44.85	8	28,397	0.03%
2020/09/16	51	46.68	66	46.83	44.80	-15	28,682	-0.05%
2020/09/15	44	45.22	26	45.52	45.60	18	27,687	0.07%
2020/09/14	24	44.45	23	44.94	45.35	1	27,735	0.00%
2020/09/11	34	44.36	19	44.98	43.55	15	27,740	0.05%
2020/09/10	27	44.76	13	44.97	45.20	14	27,334	0.05%
2020/09/09	3	42.12	13	42.92	43.10	-10	26,727	-0.04%
2020/09/08	36	42.24	32	42.89	42.00	4	26,769	0.01%
2020/09/07	2	41.43	3	41.47	41.10	-1	26,467	0.00%
2020/09/04	4	40.70	5	40.38	40.70	-1	26,733	0.00%
2020/09/03	0	0.00	0.3	40.15	40.00	-0.3	26,980	0.00%
2020/09/02	2	40.95	0	0.00	40.70	2	27,512	0.01%
2020/09/01	1	41.00	5	40.99	41.45	-4	27,554	-0.01%
2020/08/31	4	41.30	9	41.47	40.90	-5	28,092	-0.02%
2020/08/28	4	42.53	9	41.79	41.95	-5	28,500	-0.02%
2020/08/27	49	42.59	29	42.92	43.00	20	28,745	0.07%
2020/08/25	13	40.73	22	40.32	40.55	-9	27,928	-0.03%
2020/08/24	16	40.28	13	40.75	40.95	3	27,802	0.01%
2020/08/21	5	38.19	3	38.12	38.60	2	27,556	0.01%
2020/08/20	12	36.95	9	36.77	36.00	3	27,360	0.01%
2020/08/19	1	41.15	5	40.28	39.80	-4	27,072	-0.01%
2020/08/18	9	41.33	20	41.75	40.65	-11	26,969	-0.04%
2020/08/17	1	41.80	16	40.57	41.60	-15	26,855	-0.06%
2020/08/14	26	39.91	9	39.86	40.00	17	26,705	0.06%
2020/08/13	2	41.45	2	41.00	40.80	0	26,553	0.00%
2020/08/12	3	41.87	1	42.00	41.70	2	26,458	0.01%
2020/08/11	4	42.94	7	43.33	42.35	-3	26,375	-0.01%
2020/08/10	1	45.25	0	0.00	43.80	1	26,238	0.00%
2020/08/07	10	44.75	16	44.00	44.10	-6	26,110	-0.02%
2020/08/06	16	44.31	22	44.38	43.30	-6	25,941	-0.02%
2020/08/05	12	45.29	9	44.92	44.90	3	25,721	0.01%
2020/08/04	20	45.89	24	45.51	45.50	-4	25,608	-0.02%
2020/08/03	6	44.74	4	45.13	45.00	2	25,360	0.01%
2020/07/31	4	42.85	3	43.50	43.50	1	24,925	0.00%
2020/07/30	3	42.77	23	42.87	42.85	-20	24,777	-0.08%
2020/07/29	13	41.92	9	41.93	42.05	4	24,471	0.02%
2020/07/28	52	42.45	29	41.95	42.45	23	24,103	0.10%
2020/07/27	30	43.49	14	43.88	41.30	16	23,559	0.07%
2020/07/24	46	45.78	32	46.08	45.25	14	22,739	0.06%
2020/07/23	31	47.65	0	0.00	46.40	31	22,027	0.14%
2020/07/22	6	48.25	25	49.09	48.90	-19	20,659	-0.09%
2020/07/21	13	47.17	35	47.76	46.50	-22	20,015	-0.11%
2020/07/20	38	46.43	19	45.92	46.00	19	19,641	0.10%
2020/07/17	16	48.99	5	49.20	47.95	11	19,257	0.06%
2020/07/16	5	48.88	10	49.23	49.90	-5	18,808	-0.03%
2020/07/15	19	49.26	9	48.87	48.00	10	18,398	0.05%
2020/07/14	42	51.10	18	51.23	49.55	24	17,841	0.13%
2020/07/13	11	49.67	20	50.48	51.70	-9	16,851	-0.05%
2020/07/10	24	46.45	30	47.92	47.00	-6	15,959	-0.04%
2020/07/09	18	49.93	38	48.74	48.00	-20	15,411	-0.13%
2020/07/08	14	50.26	35	50.47	50.40	-21	14,907	-0.14%
2020/07/07	117	51.04	74	50.92	49.55	43	14,327	0.30%	大買/
2020/07/06	17	50.09	13.2	50.69	51.20	3.8	12,979	0.03%
2020/07/03	39	44.17	29	45.05	46.60	10	11,693	0.09%
2020/07/02	11	41.30	19	42.40	42.40	-8	10,655	-0.08%
2020/07/01	7	39.58	61	40.91	39.90	-54	9,688	-0.56%
2020/06/30	22	37.74	9	37.89	37.50	13	8,861	0.15%
2020/06/29	4	37.56	14	37.72	36.45	-10	8,584	-0.12%
2020/06/24	27	40.05	27	40.63	39.10	0	8,190	0.00%
2020/06/23	46	41.18	17	40.50	40.00	29	7,657	0.38%
2020/06/22	38	40.13	5	40.34	41.35	33	7,114	0.46%
2020/06/19	22	40.88	14	42.28	40.30	8	6,872	0.12%
2020/06/18	24	39.32	45	39.50	40.45	-21	6,544	-0.32%
2020/06/17	27	36.72	3	36.85	37.00	24	6,123	0.39%
2020/06/16	6	37.36	10	37.04	36.35	-4	5,960	-0.07%
2020/06/15	7	36.79	25	35.42	35.80	-18	5,797	-0.31%
2020/06/12	30	34.10	23	36.38	36.50	7	5,526	0.13%
2020/06/11	23	34.70	6	33.73	33.45	17	5,069	0.34%
2020/06/10	6	36.17	1	37.05	36.15	5	4,599	0.11%
2020/06/09	30.2	36.27	9	36.28	37.00	21.2	4,236	0.50%
2020/06/08	3	33.65	5	33.65	33.65	-2	3,662	-0.05%
2020/06/05	23	29.79	31	30.16	30.60	-8	3,512	-0.23%
2020/06/04	19	27.32	15.1	26.37	27.85	3.9	2,890	0.14%
2020/06/03	3	24.95	2	25.15	25.35	1	2,383	0.04%
2020/06/02	0	0.00	0.9	24.00	24.00	-0.9	1,930	-0.05%
2020/05/26	0	0.00	2	19.95	19.90	-2	1,878	-0.11%
2020/05/14	2	19.75	0	0.00	19.65	2	1,965	0.10%
2020/04/17	0	0.00	1	19.85	19.20	-1	1,923	-0.05%
2020/04/10	1	17.15	1	18.15	17.95	0	2,033	0.00%
2020/04/08	1	16.35	0	0.00	16.70	1	2,015	0.05%
2020/03/24	0	0.00	3	15.18	15.10	-3	1,934	-0.16%
2020/03/17	2	16.20	0	0.00	16.20	2	1,772	0.11%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/02/25	0	0.00	9	22.15	22.20	-9	1,387	-0.65%
2020/01/08	0	0.00	4	23.25	22.60	-4	1,169	-0.34%
2020/01/07	0	0.00	2	23.15	22.60	-2	1,091	-0.18%
2020/01/06	0	0.00	4	22.98	22.95	-4	1,037	-0.39%
2019/12/13	0	0.00	1	22.00	22.00	-1	1,379	-0.07%
2019/10/31	0	0.00	0.4	22.80	22.95	-0.4	2,160	-0.02%
2019/10/21	0	0.00	5	23.20	23.25	-5	2,474	-0.20%
2019/10/15	0	0.00	1	22.95	22.90	-1	2,756	-0.04%
2019/10/03	0	0.00	1.8	23.40	23.30	-1.8	2,788	-0.06%
2019/10/02	5	22.90	0	0.00	23.20	5	2,746	0.18%
2019/09/26	0	0.00	2	23.85	23.90	-2	2,733	-0.07%
2019/09/23	1	23.80	14	23.64	23.80	-13	2,627	-0.49%
2019/08/16	1	22.40	0	0.00	22.35	1	3,474	0.03%
2019/08/14	0	0.00	3	22.70	22.85	-3	3,547	-0.08%
2019/07/31	1	22.80	39	23.52	23.55	-38	3,224	-1.18%
2019/07/29	2	22.75	2	22.60	22.60	0	3,307	0.00%
2019/07/25	5	22.50	5	22.45	22.60	0	3,329	0.00%
2019/07/23	13	22.70	0	0.00	22.70	13	3,285	0.40%
2019/07/22	10	22.83	19	22.61	22.80	-9	3,254	-0.28%
2019/07/19	1	21.85	0	0.00	22.00	1	3,101	0.03%
2019/07/18	1	22.30	1	21.90	21.90	0	3,066	0.00%
2019/07/10	0	0.00	10	20.90	20.80	-10	2,961	-0.34%
2019/07/08	0	0.00	9	20.85	20.85	-9	2,949	-0.31%
2019/07/02	0	0.00	1	20.95	20.65	-1	2,908	-0.03%
2019/06/26	0	0.00	5	21.20	21.30	-5	2,819	-0.18%
2019/06/25	0	0.00	3	21.60	21.45	-3	2,804	-0.11%
2019/06/24	1	20.50	0	0.00	20.70	1	2,714	0.04%
2019/06/21	4	21.05	0	0.00	20.85	4	2,681	0.15%
2019/06/20	3	21.15	1	21.15	21.10	2	2,652	0.08%
2019/06/19	2	21.10	0	0.00	21.05	2	2,643	0.08%
2019/06/18	2	21.20	0	0.00	21.10	2	2,612	0.08%
2019/06/17	25	21.94	0	0.00	21.75	25	2,570	0.97%
2019/06/14	5	21.90	3	21.80	21.80	2	2,636	0.08%
2019/06/13	13	21.93	3	22.03	21.80	10	2,606	0.38%
2019/06/12	0	0.00	0.2	21.30	21.40	-0.2	2,423	-0.01%
2019/06/11	4	21.10	4	20.98	21.00	0	2,422	0.00%
2019/06/10	10	21.75	0	0.00	21.60	10	2,379	0.42%
2019/06/06	5	21.47	9	21.25	21.35	-4	2,336	-0.17%
2019/06/04	1	21.70	2	21.63	21.45	-1	2,234	-0.04%
2019/06/03	11	21.15	10	20.90	21.20	1	2,113	0.05%
2019/05/30	1	20.65	2	20.60	20.25	-1	1,985	-0.05%
2019/05/23	10	19.68	5	20.20	20.00	5	1,847	0.27%
2019/05/22	1	20.25	1	19.95	19.95	0	1,804	0.00%
2019/05/13	5	19.50	0	0.00	18.65	5	1,664	0.30%
2019/05/09	4	20.50	5	20.60	20.20	-1	1,561	-0.06%
2019/05/08	3	20.00	0	0.00	19.95	3	1,494	0.20%
2019/05/07	2	20.40	0	0.00	20.25	2	1,473	0.14%
2019/05/06	0	0.00	5	19.95	19.90	-5	1,359	-0.37%
2019/05/03	0	0.00	1	18.95	19.00	-1	1,204	-0.08%
2019/04/23	0	0.00	1	18.65	18.70	-1	1,151	-0.09%
2019/04/11	0	0.00	20	18.60	18.60	-20	1,132	-1.77%
2019/04/08	0.1	18.60	0	0.00	18.70	0.1	1,081	0.01%
2019/03/22	0	0.00	10	18.85	18.80	-10	1,078	-0.93%
2019/03/20	10	19.50	0	0.00	19.05	10	1,076	0.93%
2019/03/13	0	0.00	13	18.60	18.65	-13	1,013	-1.28%
2019/02/27	3	19.05	0	0.00	18.80	3	1,000	0.30%
2019/02/25	5	18.70	0	0.00	18.55	5	956	0.52%
2019/02/19	5	19.30	0	0.00	19.35	5	864	0.58%
2019/02/18	5	19.25	0	0.00	19.30	5	854	0.59%
2019/02/14	0	0.00	5	19.35	19.35	-5	856	-0.58%
2019/01/30	5	19.00	0	0.00	18.95	5	860	0.58%
2019/01/17	10	19.30	0	0.00	19.10	10	1,031	0.97%
2019/01/15	0	0.00	13	19.80	19.55	-13	1,039	-1.25%
2019/01/14	0	0.00	49	19.30	19.25	-49	1,004	-4.88%
2019/01/04	10	18.00	0	0.00	17.90	10	1,038	0.96%
2019/01/03	9	18.00	0	0.00	18.10	9	1,119	0.80%
2019/01/02	9	18.20	0	0.00	18.15	9	1,087	0.83%
2018/12/26	8	18.10	25	18.35	18.10	-17	1,191	-1.43%
2018/12/24	5	18.50	0	0.00	18.65	5	1,299	0.38%
2018/12/22	8	18.65	0	0.00	18.65	8	1,316	0.61%
2018/12/20	5	18.75	0	0.00	18.45	5	1,378	0.36%
2018/12/19	13	19.16	0	0.00	18.65	13	1,390	0.93%
2018/12/18	5	19.50	0	0.00	19.50	5	1,384	0.36%
2018/12/17	20	20.03	14	20.17	19.80	6	1,381	0.43%
2018/12/12	0	0.00	10	19.60	19.70	-10	1,391	-0.72%
2018/12/06	10	19.50	10	20.30	19.55	0	1,384	0.00%
2018/12/03	10	19.80	0	0.00	19.85	10	1,482	0.67%
2018/11/28	10	19.10	10	19.10	19.05	0	1,849	0.00%
2018/11/20	0	0.00	2	18.95	18.95	-2	1,881	-0.11%
2018/10/30	2	16.80	0	0.00	16.85	2	1,896	0.11%
2018/10/29	0	0.00	2	16.70	16.60	-2	1,882	-0.11%
2018/10/26	0	0.00	20	18.25	17.00	-20	1,916	-1.04%
2018/10/24	20	19.00	0	0.00	19.30	20	1,851	1.08%
2018/10/11	1	19.20	0	0.00	19.05	1	1,930	0.05%
2018/10/05	0	0.00	3	21.05	20.90	-3	1,859	-0.16%
2018/10/03	0	0.00	1	22.30	22.10	-1	1,801	-0.06%
2018/09/27	0	0.00	6	21.50	21.75	-6	1,744	-0.34%
2018/09/21	0	0.00	7	20.75	20.80	-7	1,739	-0.40%
2018/09/20	0	0.00	16	20.55	20.60	-16	1,743	-0.92%
2018/09/10	5	20.45	0	0.00	20.40	5	1,876	0.27%
2018/09/07	1	21.50	0.2	21.55	21.55	0.8	2,132	0.04%
2018/09/06	0	0.00	1	22.50	22.55	-1	2,131	-0.05%
2018/09/05	8	22.89	14	22.90	22.90	-6	2,100	-0.29%
2018/09/04	4	21.88	2	21.95	22.10	2	1,916	0.10%
2018/09/03	1	21.10	1	20.75	20.85	0	1,851	0.00%
2018/08/28	0	0.00	5	20.80	20.95	-5	1,963	-0.25%
2018/08/27	0	0.00	3	20.85	20.75	-3	2,055	-0.15%
2018/08/17	10	20.40	0	0.00	20.35	10	2,417	0.41%
2018/08/13	2	20.60	2	20.50	20.60	0	2,678	0.00%
2018/08/10	2	21.20	1	21.60	21.20	1	2,805	0.04%
2018/08/03	0	0.00	2	21.65	21.65	-2	3,363	-0.06%
2018/08/02	8	21.78	1	22.00	21.40	7	3,372	0.21%
2018/07/27	1	21.80	11	21.38	21.70	-10	3,507	-0.29%
2018/07/23	4	20.16	10	20.15	20.25	-6	3,597	-0.17%
2018/07/20	3	20.80	0	0.00	20.75	3	3,586	0.08%
2018/07/04	0	0.00	21	21.01	21.20	-21	3,886	-0.54%
2018/07/03	2	21.50	0	0.00	21.20	2	3,863	0.05%
2018/06/25	0	0.00	1	22.30	21.95	-1	3,983	-0.03%
2018/06/21	16	22.85	0	0.00	22.80	16	4,012	0.40%
2018/06/20	2	22.75	0	0.00	22.70	2	4,077	0.05%
2018/06/15	4	24.21	0	0.00	23.30	4	4,109	0.10%
2018/06/13	5	23.15	0	0.00	23.10	5	3,829	0.13%
2018/06/12	0	0.00	1	23.35	23.25	-1	3,865	-0.03%
2018/06/08	0	0.00	1	23.00	22.85	-1	3,820	-0.03%
2018/06/07	0	0.00	5	23.09	22.95	-5	3,887	-0.13%
2018/06/05	0	0.00	6	23.67	23.15	-6	4,097	-0.15%
2018/06/04	4	23.88	3	24.05	23.75	1	4,243	0.02%
2018/06/01	5	23.18	6	23.43	23.40	-1	4,513	-0.02%
2018/05/31	5	23.30	1	23.30	23.00	4	4,763	0.08%
2018/05/30	2	22.60	29	22.61	22.60	-27	4,862	-0.56%
2018/05/28	1	23.40	0	0.00	23.10	1	4,849	0.02%
2018/05/24	5	22.65	0	0.00	22.60	5	4,837	0.10%
2018/05/23	1	22.60	0	0.00	22.60	1	4,941	0.02%
2018/05/22	1	23.70	7	23.90	23.00	-6	4,946	-0.12%
2018/05/21	0	0.00	1	23.15	23.10	-1	4,860	-0.02%
2018/05/18	2	24.25	2	23.70	23.50	0	4,798	0.00%
2018/05/17	21	23.97	17	23.79	24.00	4	4,747	0.08%
2018/05/15	1	22.70	1	22.95	22.55	0	4,409	0.00%
2018/05/14	1	22.65	0	0.00	22.70	1	4,493	0.02%
2018/05/04	0	0.00	1	22.80	22.40	-1	4,749	-0.02%
2018/05/03	0	0.00	5	21.85	22.10	-5	4,685	-0.11%
2018/04/30	5	21.20	0	0.00	21.55	5	4,800	0.10%
2018/04/26	0	0.00	0.5	20.00	20.00	-0.5	5,019	-0.01%
2018/04/24	5	20.50	0	0.00	20.55	5	5,130	0.10%
2018/04/19	4	21.30	0	0.00	21.35	4	5,381	0.07%
2018/04/18	4	21.50	3	21.60	21.30	1	5,416	0.02%
2018/04/17	7	21.83	0	0.00	21.90	7	5,545	0.13%
2018/04/16	0	0.00	8	22.45	22.00	-8	5,745	-0.14%
2018/04/11	5	23.20	0	0.00	22.90	5	6,442	0.08%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/03/31	1	22.10	2	22.25	22.15	-1	7,969	-0.01%
2018/03/30	2	21.80	0	0.00	22.00	2	8,196	0.02%
2018/03/29	17	21.84	0	0.00	21.65	17	8,384	0.20%
2018/03/28	7	22.48	0	0.00	22.20	7	8,581	0.08%
2018/03/27	5	23.00	0	0.00	22.85	5	8,554	0.06%
2018/03/26	3	22.40	0	0.00	22.70	3	8,541	0.04%
2018/03/23	13	22.57	2	22.53	22.30	11	8,559	0.13%
2018/03/21	11	23.90	0	0.00	24.20	11	8,472	0.13%
2018/03/20	0	0.00	15	23.85	23.65	-15	8,406	-0.18%
2018/03/19	5	23.90	0	0.00	23.80	5	8,398	0.06%
2018/03/16	1	24.95	2	24.15	24.15	-1	8,373	-0.01%
2018/03/14	3	24.72	2	24.60	24.60	1	8,465	0.01%
2018/03/13	19	24.57	31	24.69	24.40	-12	8,433	-0.14%
2018/03/12	16	25.72	11	25.25	25.10	5	8,343	0.06%
2018/03/09	4	25.40	30	25.06	25.25	-26	8,241	-0.32%
2018/03/08	5	24.89	8	24.91	25.55	-3	8,076	-0.04%
2018/03/07	13	24.71	9	25.32	24.10	4	7,887	0.05%
2018/03/06	8	24.75	19.5	24.72	25.00	-11.5	7,555	-0.15%
2018/03/05	5	23.14	5	23.06	23.30	0	7,214	0.00%
2018/03/02	3	22.15	2	22.00	22.00	1	7,038	0.01%
2018/02/26	0	0.00	5	22.30	22.10	-5	7,122	-0.07%
2018/02/23	0	0.00	0.6	22.50	22.60	-0.6	7,427	-0.01%
2018/02/12	5	20.20	0	0.00	20.15	5	7,530	0.07%
2018/02/09	0	0.00	4	19.90	20.20	-4	7,500	-0.05%
2018/02/07	2	21.50	0	0.00	21.10	2	7,368	0.03%
2018/02/06	7	20.84	0	0.00	21.10	7	7,317	0.10%
2018/02/02	25	22.85	0	0.00	23.05	25	7,178	0.35%
2018/02/01	0	0.00	1	22.10	22.00	-1	7,106	-0.01%
2018/01/30	13	22.40	0	0.00	21.90	13	6,979	0.19%
2018/01/29	10	23.20	13	23.13	23.35	-3	6,871	-0.04%
2018/01/26	14	23.70	18	23.61	23.50	-4	6,808	-0.06%
2018/01/25	1	24.30	1	25.00	24.20	0	6,743	0.00%
2018/01/24	0	0.00	6	24.03	24.00	-6	6,615	-0.09%
2018/01/23	41	24.48	7	24.83	24.00	34	6,549	0.52%
2018/01/22	26	23.97	18	24.55	24.65	8	6,448	0.12%
2018/01/19	11	23.23	10	23.40	23.25	1	6,291	0.02%
2018/01/18	4	23.50	6	23.62	23.20	-2	6,251	-0.03%
2018/01/17	5	23.62	6	23.85	23.60	-1	6,174	-0.02%
2018/01/16	18	24.74	17	24.59	24.10	1	6,093	0.02%
2018/01/15	5	23.83	0	0.00	24.10	5	5,959	0.08%
2018/01/12	4	24.49	0	0.00	24.30	4	5,873	0.07%
2018/01/11	2	24.40	0	0.00	24.40	2	5,785	0.03%
2018/01/10	25	25.24	6	25.85	25.40	19	5,614	0.34%
2018/01/09	1	24.00	3	24.63	25.00	-2	5,404	-0.04%
2018/01/08	6	24.69	9	25.82	24.15	-3	5,228	-0.06%
2018/01/05	2	24.00	8	24.00	24.00	-6	4,691	-0.13%
2018/01/04	8	23.79	12	23.60	24.30	-4	4,591	-0.09%
2018/01/03	10	23.86	31	24.09	24.00	-21	4,367	-0.48%
2018/01/02	22	22.46	21	22.32	23.15	1	4,105	0.02%