光洋科 (1785)-第一金-豐原券商分點個股進出

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
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股
752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－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/04/26	1	44.95	1	44.60	44.40	0	9,390	0.00%
2024/04/24	2.9	45.22	1	44.65	45.10	1.9	9,332	0.02%
2024/04/22	3.6	44.48	1	44.65	44.20	2.6	9,274	0.03%
2024/04/19	10	46.76	8	46.25	46.25	2	9,165	0.02%
2024/04/18	6	48.13	7	47.76	47.80	-1	8,999	-0.01%
2024/04/17	7.5	48.29	14	49.06	48.95	-6.5	8,892	-0.07%
2024/04/16	11	47.95	11	47.78	47.30	0	8,740	0.00%
2024/04/15	35	50.59	29	49.53	48.75	6	8,511	0.07%
2024/04/12	1	48.95	8	49.07	48.75	-7	8,019	-0.09%
2024/04/11	4	48.35	0	0.00	48.10	4	7,909	0.05%
2024/04/10	0	0.00	22	49.48	49.05	-22	7,808	-0.28%
2024/04/09	39	49.48	34	49.78	49.60	5	7,656	0.07%
2024/04/08	19	48.45	13	48.82	48.70	6	7,433	0.08%
2024/04/03	17	47.31	18	47.90	47.90	-1	7,262	-0.01%
2024/04/02	50	48.56	35	47.85	47.85	15	7,177	0.21%
2024/04/01	14	49.04	11	48.66	48.55	3	7,064	0.04%
2024/03/29	13	49.14	7	49.76	49.55	6	6,895	0.09%
2024/03/28	2	49.95	9	51.88	49.55	-7	6,529	-0.11%
2024/03/27	14	49.17	6	49.30	50.10	8	5,985	0.13%
2024/03/26	37	47.54	46	47.54	47.40	-9	5,732	-0.16%
2024/03/25	29	48.12	39	48.71	48.60	-10	5,586	-0.18%
2024/03/22	20	49.56	10	49.00	49.00	10	5,434	0.18%
2024/03/21	33.2	50.69	13	50.88	50.00	20.2	5,201	0.39%
2024/03/20	23	49.56	43.1	49.47	49.55	-20.1	4,624	-0.43%
2024/03/19	9	46.65	11	46.24	46.25	-2	3,990	-0.05%
2024/03/18	0	0.00	3	44.78	44.95	-3	3,809	-0.08%
2024/03/15	7	44.15	7	43.50	43.50	0	3,753	0.00%
2024/03/14	19	43.33	14.1	44.25	44.25	4.9	3,720	0.13%
2024/03/13	0	0.00	2	44.23	43.70	-2	3,689	-0.05%
2024/03/12	1	42.70	0	0.00	43.70	1	3,626	0.03%
2024/03/11	0.2	43.25	0	0.00	42.90	0.2	3,608	0.01%
2024/03/08	2.4	44.34	1	44.60	44.00	1.4	3,594	0.04%
2024/03/07	5	46.74	5	47.12	46.20	0	3,465	0.00%
2024/03/06	1	44.50	6	45.84	45.90	-5	2,950	-0.17%
2024/03/05	1	44.70	4	45.11	44.85	-3	2,880	-0.10%
2024/03/04	1	45.30	10	44.68	45.30	-9	2,797	-0.32%
2024/02/29	0	0.00	2	44.05	44.25	-2	2,641	-0.08%
2024/02/26	4	44.44	3	44.28	44.50	1	2,614	0.04%
2024/02/23	0.8	43.05	1	42.80	42.65	-0.3	2,586	-0.01%
2024/02/22	2.5	43.74	0	0.00	43.35	2.5	2,538	0.10%
2024/02/21	4	43.86	1	44.30	44.50	3	2,499	0.12%
2024/02/20	2	43.65	6	43.62	43.50	-4	2,392	-0.17%
2024/02/16	12	44.15	16	44.16	44.15	-4	2,236	-0.18%
2024/02/15	2	41.73	1	41.70	42.15	1	1,977	0.05%
2024/01/26	1	39.85	1	40.05	40.20	0	2,018	0.00%
2024/01/25	0	0.00	2	39.75	39.75	-2	2,014	-0.10%
2024/01/24	2	40.20	7	40.28	40.05	-5	2,009	-0.25%
2024/01/23	1	39.65	12	39.85	39.85	-11	2,068	-0.53%
2024/01/22	0	0.00	1	39.10	38.75	-1	2,115	-0.05%
2024/01/19	0	0.00	12	37.60	38.05	-12	2,129	-0.56%
2024/01/17	0.1	37.45	0	0.00	37.10	0.1	2,362	0.00%
2024/01/08	0	0.00	5	38.02	38.05	-5	2,972	-0.17%
2024/01/05	0.2	38.45	0	0.00	38.30	0.2	2,978	0.01%
2024/01/03	1	38.40	1	38.35	38.65	0	3,031	0.00%
2023/12/28	2	39.48	0	0.00	39.15	2	3,006	0.07%
2023/12/26	0.1	39.00	0	0.00	39.00	0.1	2,994	0.00%
2023/12/14	0	0.00	25	39.91	39.95	-25	2,955	-0.85%
2023/12/06	1	39.60	0	0.00	39.35	1	2,924	0.03%
2023/12/04	0	0.00	0.1	41.30	41.25	-0.1	2,848	0.00%
2023/11/30	4	40.44	0	0.00	40.50	4	2,767	0.14%
2023/11/27	0	0.00	8	40.75	39.90	-8	2,788	-0.29%
2023/11/23	0	0.00	20	41.30	40.85	-20	2,742	-0.73%
2023/11/22	8	41.10	0	0.00	41.15	8	2,657	0.30%
2023/11/21	1	40.70	0	0.00	40.50	1	2,587	0.04%
2023/11/17	0.2	39.98	1	40.10	40.05	-0.8	2,520	-0.03%
2023/11/15	0	0.00	2	39.50	39.40	-2	2,486	-0.08%
2023/11/14	0	0.00	2	39.05	39.25	-2	2,516	-0.08%
2023/11/10	4	38.23	0	0.00	38.10	4	2,487	0.16%
2023/11/09	0	0.00	6	38.95	39.05	-6	2,462	-0.24%
2023/11/08	1	39.30	7	39.46	39.35	-6	2,489	-0.24%
2023/11/07	0	0.00	1	40.10	40.05	-1	2,471	-0.04%
2023/11/06	3	40.98	2	40.75	40.80	1	2,458	0.04%
2023/11/03	0	0.00	2	39.58	39.45	-2	2,315	-0.09%
2023/11/02	0.1	39.30	0	0.00	39.10	0.1	2,323	0.00%
2023/10/31	11	40.67	2	39.93	39.10	9	2,725	0.33%
2023/10/30	23	40.44	2	40.55	40.80	21	3,481	0.60%
2023/10/27	3	39.52	0	0.00	39.40	3	3,366	0.09%
2023/10/26	2	39.80	1	40.00	40.00	1	3,376	0.03%
2023/10/25	9	40.39	10	40.37	40.20	-1	3,416	-0.03%
2023/10/23	6	39.68	3	40.00	39.70	3	3,298	0.09%
2023/10/20	29	39.96	1	39.40	39.65	28	3,099	0.90%
2023/10/19	0	0.00	1	38.70	38.80	-1	2,914	-0.03%
2023/10/16	0	0.00	2	38.63	38.40	-2	2,903	-0.07%
2023/10/13	0	0.00	0.5	38.10	38.20	-0.5	2,875	-0.02%
2023/10/12	0	0.00	7	37.89	38.05	-7	2,888	-0.24%
2023/09/27	2	36.05	0	0.00	35.95	2	3,379	0.06%
2023/09/19	0.1	38.05	0	0.00	37.65	0.1	3,713	0.00%
2023/09/18	0	0.00	7	37.89	37.85	-7	3,821	-0.18%
2023/09/11	0	0.00	1	36.90	36.90	-1	3,857	-0.03%
2023/09/06	1	37.45	0	0.00	37.15	1	4,156	0.02%
2023/09/04	0	0.00	3	37.50	37.60	-3	4,203	-0.07%
2023/08/31	0	0.00	2	36.88	37.50	-2	4,358	-0.05%
2023/08/28	1	35.90	0	0.00	36.30	1	4,376	0.02%
2023/08/25	1	36.10	0	0.00	36.30	1	4,386	0.02%
2023/08/22	0.1	35.80	0	0.00	35.50	0.1	4,505	0.00%
2023/08/21	1	35.60	0	0.00	35.45	1	4,624	0.02%
2023/08/18	0	0.00	10	35.60	35.60	-10	4,850	-0.21%
2023/08/17	0.1	35.95	0	0.00	35.90	0.1	4,859	0.00%
2023/08/15	1	35.35	0	0.00	35.50	1	4,916	0.02%
2023/08/11	0	0.00	1	36.55	36.40	-1	4,859	-0.02%
2023/08/10	1	37.25	0	0.00	37.10	1	4,828	0.02%
2023/08/09	0	0.00	10	37.60	37.15	-10	4,791	-0.21%
2023/08/08	0	0.00	43	37.58	37.75	-43	4,765	-0.90%
2023/08/07	16.5	37.56	5	37.47	37.55	11.5	4,735	0.24%
2023/08/04	32	37.43	26	37.48	37.25	6	4,646	0.13%
2023/08/02	72	40.89	8	40.98	41.35	64	4,297	1.49%
2023/07/31	0	0.00	12.3	37.78	37.60	-12.3	3,499	-0.35%
2023/07/28	2.3	38.00	0	0.00	37.80	2.3	3,457	0.07%
2023/07/27	0	0.00	2	38.00	38.20	-2	3,365	-0.06%
2023/07/25	0	0.00	2	36.05	36.15	-2	3,276	-0.06%
2023/07/24	1	35.85	27	35.79	35.60	-26	3,270	-0.79%
2023/07/21	8	36.60	0	0.00	36.60	8	3,243	0.25%
2023/07/20	3.1	37.45	0	0.00	37.50	3.1	3,245	0.10%
2023/07/19	16	37.33	15	37.02	37.00	1	3,239	0.03%
2023/07/18	2	38.33	0	0.00	38.20	2	3,235	0.06%
2023/07/14	2	38.60	0	0.00	38.55	2	3,193	0.06%
2023/07/13	14	38.54	12	38.35	38.35	2	3,231	0.06%
2023/07/12	6	38.91	5	38.55	38.50	1	3,227	0.03%
2023/07/11	9	39.52	1.1	39.83	39.15	7.9	3,190	0.25%
2023/07/10	1	40.25	26	40.03	40.95	-25	3,058	-0.82%
2023/07/06	0	0.00	17	39.48	39.45	-17	2,912	-0.58%
2023/07/05	3	39.25	4	39.45	39.10	-1	2,871	-0.03%
2023/07/04	5	38.84	1	38.85	38.85	4	2,846	0.14%
2023/07/03	1	38.50	1	38.55	38.45	0	2,860	0.00%
2023/06/29	7	38.47	2	38.30	38.30	5	2,825	0.18%
2023/06/28	4	38.58	1	38.95	38.45	3	2,804	0.11%
2023/06/27	4	39.70	8	40.09	38.95	-4	2,766	-0.14%
2023/06/26	17	39.28	0	0.00	39.45	17	2,568	0.66%
2023/06/16	0	0.00	1	39.10	38.80	-1	2,542	-0.04%
2023/06/15	1	38.60	5	39.20	39.20	-4	2,546	-0.16%
2023/06/14	1	39.50	0	0.00	38.80	1	2,531	0.04%
2023/06/13	15	39.46	2	39.30	39.10	13	2,512	0.52%
2023/06/12	6	38.05	6	38.10	38.10	0	2,290	0.00%
2023/06/09	10	38.34	11	38.35	38.35	-1	2,359	-0.04%
2023/06/08	6	38.60	7	38.57	38.55	-1	2,348	-0.04%
2023/06/07	1	39.00	0	0.00	39.25	1	2,324	0.04%
2023/06/06	0	0.00	2	37.80	37.60	-2	2,156	-0.09%
2023/06/02	2	37.40	0	0.00	37.35	2	2,155	0.09%
2023/05/29	1	37.40	0	0.00	37.40	1	2,132	0.05%
2023/05/25	0	0.00	1	39.55	38.85	-1	2,011	-0.05%
2023/05/24	2	39.50	6	39.42	39.55	-4	1,899	-0.21%
2023/05/23	2	37.80	2	37.95	37.85	0	1,676	0.00%
2023/05/22	0	0.00	3	37.40	37.60	-3	1,632	-0.18%
2023/05/19	1	36.50	1	36.65	36.60	0	1,581	0.00%
2023/05/10	0	0.00	2	36.25	36.15	-2	1,682	-0.12%
2023/05/09	1	36.15	0	0.00	36.00	1	1,719	0.06%
2023/05/08	1	36.65	0	0.00	36.55	1	1,752	0.06%
2023/05/05	0	0.00	2.4	37.21	37.10	-2.4	1,907	-0.13%
2023/04/21	0	0.00	1	35.70	35.65	-1	2,072	-0.05%
2023/04/20	2	36.63	8	36.75	36.50	-6	2,049	-0.29%
2023/04/19	3	37.37	0	0.00	37.10	3	2,043	0.15%
2023/04/18	0	0.00	2	38.40	37.75	-2	2,022	-0.10%
2023/04/17	0	0.00	10	37.94	37.95	-10	1,985	-0.50%
2023/04/13	0	0.00	2	37.10	36.90	-2	1,930	-0.10%
2023/04/11	0	0.00	1	37.10	37.50	-1	1,903	-0.05%
2023/04/10	0	0.00	1	36.95	37.10	-1	1,866	-0.05%
2023/04/06	11.1	37.02	11	36.76	36.75	0.1	1,842	0.01%
2023/03/31	0	0.00	1	36.50	36.55	-1	1,804	-0.06%
2023/03/29	1.1	36.34	0	0.00	36.35	1.1	1,817	0.06%
2023/03/27	5	37.10	14	36.95	36.90	-9	1,819	-0.49%
2023/03/24	17	37.30	14	37.10	37.05	3	1,822	0.16%
2023/03/23	16	36.76	21	36.88	36.85	-5	1,803	-0.28%
2023/03/22	16.1	36.87	11	36.36	36.35	5.1	1,784	0.29%
2023/03/21	8	37.21	15	36.90	36.75	-7	1,759	-0.40%
2023/03/20	2	36.55	0	0.00	36.55	2	1,723	0.12%
2023/03/17	23	36.22	18	35.30	35.30	5	1,717	0.29%
2023/03/16	11	36.42	7	35.95	35.95	4	1,702	0.23%
2023/03/15	4	36.25	0	0.00	36.10	4	1,682	0.24%
2023/03/14	28	37.60	16	36.67	36.10	12	1,768	0.68%
2023/03/10	1	36.70	0	0.00	36.60	1	1,753	0.06%
2023/03/09	7	37.84	7	37.21	37.20	0	1,778	0.00%
2023/03/08	0	0.00	2	37.93	37.85	-2	1,784	-0.11%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/03/06	4	37.03	0	0.00	37.05	4	1,774	0.23%
2023/03/01	0.1	36.70	0	0.00	36.70	0.1	1,910	0.01%
2023/02/24	0.1	37.50	0	0.00	37.00	0.1	1,906	0.01%
2023/02/21	10	37.56	10	37.65	37.65	0	1,989	0.00%
2023/02/20	1	37.45	0	0.00	37.75	1	2,196	0.05%
2023/02/16	0	0.00	1	37.15	37.20	-1	2,344	-0.04%
2023/02/15	1	37.20	0	0.00	36.60	1	2,368	0.04%
2023/02/09	1	38.00	0	0.00	37.60	1	2,389	0.04%
2023/02/08	0	0.00	1.3	37.99	38.60	-1.3	2,348	-0.05%
2023/02/07	0.3	37.65	3	37.58	37.60	-2.7	2,297	-0.12%
2023/02/06	1.1	38.12	0	0.00	38.35	1.1	2,263	0.05%
2023/02/03	1.1	37.87	10	37.55	38.95	-9	2,222	-0.40%
2023/02/02	15.2	37.71	8	38.11	37.60	7.2	2,048	0.35%
2023/02/01	2	35.75	0	0.00	35.70	2	1,844	0.11%
2023/01/31	3	34.25	0	0.00	34.65	3	1,806	0.17%
2023/01/12	0	0.00	2	33.60	33.65	-2	1,767	-0.11%
2022/12/30	1	32.75	1	32.05	32.05	0	1,784	0.00%
2022/12/27	0	0.00	1	32.65	32.55	-1	1,796	-0.06%
2022/12/16	1	32.70	0	0.00	32.80	1	2,031	0.05%
2022/12/13	1	33.10	0	0.00	32.90	1	2,045	0.05%
2022/12/12	0	0.00	2	33.50	33.50	-2	2,078	-0.10%
2022/12/09	1	33.40	1	33.80	33.75	0	2,199	0.00%
2022/12/06	3	35.27	3	35.80	34.45	0	2,152	0.00%
2022/12/05	7	35.19	0	0.00	35.25	7	2,061	0.34%
2022/12/02	1	34.35	0	0.00	34.30	1	1,998	0.05%
2022/12/01	2	34.70	2	34.15	34.10	0	1,991	0.00%
2022/11/24	3	33.73	0	0.00	33.80	3	1,934	0.16%
2022/11/23	1	34.30	2	34.30	34.30	-1	1,908	-0.05%
2022/11/22	2	32.83	0	0.00	32.90	2	1,809	0.11%
2022/11/16	8	35.11	8	34.55	35.00	0	1,701	0.00%
2022/11/15	2	34.38	1	33.75	34.45	1	1,502	0.07%
2022/11/11	1	30.25	0	0.00	30.00	1	1,374	0.07%
2022/11/07	0	0.00	1	29.10	29.15	-1	1,387	-0.07%
2022/11/02	0	0.00	0.1	29.00	29.05	-0.1	1,428	-0.01%
2022/10/11	1	29.90	1	30.05	29.60	0	1,551	0.00%
2022/09/28	1	29.50	0	0.00	29.30	1	1,639	0.06%
2022/09/26	1	34.00	4	33.10	32.90	-3	1,518	-0.20%
2022/09/23	0	0.00	1	35.00	35.05	-1	1,523	-0.07%
2022/09/20	0	0.00	1	35.95	36.25	-1	1,535	-0.07%
2022/09/16	1	38.50	0	0.00	38.05	1	1,501	0.07%
2022/08/25	1	38.70	0	0.00	38.55	1	1,711	0.06%
2022/08/15	3	39.00	0	0.00	39.05	3	1,768	0.17%
2022/08/03	0.8	35.93	0	0.00	35.40	0.8	1,834	0.04%
2022/07/29	0	0.00	20	37.45	37.10	-20	1,873	-1.07%
2022/07/26	9	39.00	0	0.00	39.00	9	1,979	0.46%
2022/07/18	0.1	38.85	0	0.00	38.90	0.1	2,225	0.00%
2022/07/15	0.1	38.50	0	0.00	38.45	0.1	2,254	0.00%
2022/07/14	2	37.25	0	0.00	37.95	2	2,257	0.09%
2022/07/12	2	36.10	0	0.00	35.35	2	2,249	0.09%
2022/07/07	2	37.00	0	0.00	38.60	2	2,306	0.09%
2022/06/28	10	42.80	1	42.65	42.75	9	2,487	0.36%
2022/06/27	22	42.52	2	42.30	42.45	20	2,651	0.75%
2022/06/20	1	41.25	0	0.00	40.55	1	2,785	0.04%
2022/06/17	1	42.50	0	0.00	42.65	1	2,810	0.04%
2022/06/16	1	43.80	0	0.00	43.70	1	2,789	0.04%
2022/06/15	5	44.90	0	0.00	44.70	5	2,775	0.18%
2022/06/13	0.1	45.40	0	0.00	45.10	0.1	2,780	0.00%
2022/06/09	0	0.00	2	45.80	45.80	-2	2,829	-0.07%
2022/06/06	3	45.85	0	0.00	45.80	3	2,932	0.10%
2022/05/30	0.1	48.00	0	0.00	47.85	0.1	3,161	0.00%
2022/05/24	0	0.00	3	47.20	46.70	-3	4,378	-0.07%
2022/05/23	0	0.00	1	47.30	47.50	-1	4,710	-0.02%
2022/05/20	0	0.00	0.3	47.30	47.30	-0.3	5,033	-0.01%
2022/05/19	1	46.00	0	0.00	46.90	1	5,313	0.02%
2022/05/18	0	0.00	1	47.40	47.20	-1	5,367	-0.02%
2022/05/16	0.1	46.25	0	0.00	45.85	0.1	5,411	0.00%
2022/05/12	1	45.80	0	0.00	45.00	1	5,589	0.02%
2022/05/10	0	0.00	1	47.20	48.95	-1	5,566	-0.02%
2022/05/09	3	48.52	0	0.00	48.30	3	5,703	0.05%
2022/05/06	5	49.52	0	0.00	49.60	5	5,743	0.09%
2022/05/05	0	0.00	3	50.30	50.50	-3	5,803	-0.05%
2022/04/28	2	48.73	1	49.00	49.00	1	5,840	0.02%
2022/04/26	0	0.00	5	49.25	49.30	-5	5,785	-0.09%
2022/04/22	0	0.00	1	51.00	51.00	-1	5,753	-0.02%
2022/04/19	0	0.00	1	49.90	49.90	-1	5,658	-0.02%
2022/04/18	2	50.00	2	49.78	49.70	0	5,681	0.00%
2022/04/15	1	50.70	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	1	51.60	51.60	-1	5,704	-0.02%
2022/04/12	2	49.43	1	49.70	49.50	1	5,785	0.02%
2022/04/11	1	50.30	0	0.00	50.50	1	5,866	0.02%
2022/03/30	8.1	52.02	10	52.40	51.50	-1.9	6,164	-0.03%
2022/03/29	0	51.50	2	51.50	51.60	-2	6,011	-0.03%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/24	2	50.20	7	50.50	50.20	-5	6,071	-0.08%
2022/03/23	8	50.91	0	0.00	50.60	8	6,072	0.13%
2022/03/22	0	0.00	9	50.07	50.40	-9	6,054	-0.15%
2022/03/15	2	48.90	0	0.00	48.20	2	6,273	0.03%
2022/03/10	0	0.00	1	50.20	50.80	-1	6,351	-0.02%
2022/03/08	2	48.55	1	47.65	47.65	1	6,453	0.02%
2022/03/07	8	49.98	0	0.00	49.80	8	6,689	0.12%
2022/03/04	0.1	51.50	0	0.00	51.30	0.1	6,628	0.00%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/02	2	51.85	0	0.00	51.10	2	6,808	0.03%
2022/02/25	7	51.74	0	0.00	51.80	7	6,866	0.10%
2022/02/24	23	54.52	33	52.77	50.90	-10	6,926	-0.14%
2022/02/23	8.1	53.37	6	53.90	52.90	2.1	6,216	0.03%
2022/02/22	17	52.37	1	52.60	53.40	16	6,018	0.27%
2022/02/21	3	52.37	14	52.31	53.00	-11	6,049	-0.18%
2022/02/18	2	50.70	0	0.00	50.70	2	5,974	0.03%
2022/02/17	0	0.00	3	50.90	50.60	-3	6,209	-0.05%
2022/02/16	1	51.00	10	51.30	50.90	-9	6,871	-0.13%
2022/02/14	0	0.00	1	52.10	50.90	-1	7,280	-0.01%
2022/02/11	0	0.00	1	52.00	51.90	-1	7,317	-0.01%
2022/02/10	0	0.00	0	51.70	51.70	0	7,522	0.00%
2022/02/09	23	51.73	2.3	51.54	51.80	20.7	8,019	0.26%
2022/02/08	0	0.00	33	50.70	50.30	-33	8,222	-0.40%
2022/02/07	10	49.30	0	0.00	49.70	10	8,282	0.12%
2022/01/26	10	47.00	0	0.00	46.90	10	8,426	0.12%
2022/01/25	2	46.93	0	0.00	46.85	2	9,026	0.02%
2022/01/20	44	49.65	11	49.60	49.60	33	9,886	0.33%
2022/01/14	0	49.00	0	0.00	49.10	0	10,226	0.00%
2022/01/12	4	49.40	0	0.00	49.50	4	10,580	0.04%
2022/01/11	1	49.70	4	49.55	49.40	-3	10,661	-0.03%
2022/01/10	4	48.90	0	0.00	49.70	4	10,782	0.04%
2022/01/07	1	49.20	4	49.85	49.20	-3	10,856	-0.03%
2022/01/05	1	50.80	0	0.00	50.90	1	10,922	0.01%
2022/01/03	0	0.00	2	50.40	50.20	-2	11,158	-0.02%
2021/12/30	1	51.60	3	51.73	51.10	-2	11,530	-0.02%
2021/12/24	5	49.80	0	0.00	49.40	5	12,265	0.04%
2021/12/22	3	49.70	4	49.61	49.55	-1	12,547	-0.01%
2021/12/20	5	48.90	5	48.90	49.10	0	12,605	0.00%
2021/12/17	1	48.20	0	0.00	48.30	1	12,742	0.01%
2021/12/16	1	48.60	0	0.00	48.65	1	12,971	0.01%
2021/12/14	1	48.80	1	49.10	48.70	0	13,938	0.00%
2021/12/10	1	50.00	8	49.80	49.00	-7	14,595	-0.05%
2021/12/09	12	50.93	3	50.33	50.30	9	14,855	0.06%
2021/12/08	0	0.00	3	50.20	50.00	-3	14,945	-0.02%
2021/12/07	7	49.98	0	0.00	50.00	7	14,954	0.05%
2021/12/02	13	50.20	4	49.70	49.75	9	15,039	0.06%
2021/12/01	4	50.88	2	51.30	50.80	2	15,171	0.01%
2021/11/30	8	49.13	1	49.15	49.05	7	14,883	0.05%
2021/11/29	11	48.50	2	47.85	48.50	9	14,972	0.06%
2021/11/26	3	49.15	1	49.15	49.10	2	14,967	0.01%
2021/11/25	0	0.00	1	51.00	50.60	-1	14,927	-0.01%
2021/11/24	0	50.70	0	0.00	50.80	0	14,935	0.00%
2021/11/23	5	51.80	8	52.23	51.40	-3	15,077	-0.02%
2021/11/22	3	54.13	2	54.40	53.80	1	14,934	0.01%
2021/11/18	5	53.48	1	53.60	52.90	4	14,815	0.03%
2021/11/17	0	0.00	3	56.83	56.20	-3	14,505	-0.02%
2021/11/16	7	55.60	26	56.85	55.70	-19	14,332	-0.13%
2021/11/15	1	56.90	1	58.30	56.70	0	14,092	0.00%
2021/11/12	1	53.80	6	53.95	54.10	-5	13,465	-0.04%
2021/11/11	1	53.10	2	53.00	53.00	-1	13,244	-0.01%
2021/11/10	3	52.00	16	51.21	52.30	-13	13,098	-0.10%
2021/11/09	21	50.98	1	50.90	51.40	20	12,967	0.15%
2021/11/08	12	51.26	49	52.06	51.00	-37	12,736	-0.29%
2021/11/05	5	54.70	27	54.33	54.70	-22	12,220	-0.18%
2021/11/04	1	53.10	5	53.14	53.00	-4	11,885	-0.03%
2021/11/03	14	53.02	2	53.95	52.70	12	11,861	0.10%
2021/11/02	5	53.90	14	54.48	52.80	-9	11,705	-0.08%
2021/11/01	35	52.85	27	52.97	55.00	8	11,120	0.07%
2021/10/28	16	50.10	0	0.00	50.10	16	10,288	0.16%
2021/10/22	0	51.80	0	0.00	52.10	0	10,328	0.00%
2021/10/21	1	52.50	1	52.10	51.20	0	10,454	0.00%
2021/10/20	0	0.00	1	52.60	52.50	-1	10,387	-0.01%
2021/10/19	4	51.50	5	51.48	51.70	-1	10,324	-0.01%
2021/10/18	0	0.00	1	51.00	51.40	-1	10,469	-0.01%
2021/10/15	1	50.00	0	0.00	49.95	1	10,771	0.01%
2021/10/14	1	49.35	0	0.00	49.40	1	11,074	0.01%
2021/10/13	0	0.00	1	49.20	49.20	-1	11,804	-0.01%
2021/10/12	0	0.00	43	49.82	49.85	-43	12,045	-0.36%
2021/10/08	12	51.72	16	51.93	51.60	-4	12,565	-0.03%
2021/10/07	110	52.18	53	52.20	52.70	57	13,491	0.42%	大買/
2021/10/06	11	51.62	34	51.94	52.20	-23	13,794	-0.17%
2021/10/05	11	50.28	20	50.25	51.30	-9	13,520	-0.07%
2021/10/04	45	51.50	45	51.40	49.90	0	13,468	0.00%
2021/10/01	3	50.67	2.7	50.31	50.00	0.3	13,222	0.00%
2021/09/30	6	51.02	8.4	50.66	51.20	-2.4	13,329	-0.02%
2021/09/29	23	49.17	0	0.00	49.00	23	13,692	0.17%
2021/09/28	12	50.60	2	50.45	50.50	10	14,339	0.07%
2021/09/27	2	50.75	5	50.46	51.10	-3	14,280	-0.02%
2021/09/24	0	0.00	13	50.60	51.00	-13	14,231	-0.09%
2021/09/23	7	50.74	4	51.23	50.30	3	14,114	0.02%
2021/09/22	13	50.07	32	50.08	49.90	-19	13,911	-0.14%
2021/09/17	75	52.27	38	52.66	51.50	37	13,682	0.27%
2021/09/16	16	51.53	23	51.49	51.90	-7	13,032	-0.05%
2021/09/15	5	50.96	3	50.87	51.00	2	12,655	0.02%
2021/09/14	11	50.75	24	50.88	51.80	-13	12,311	-0.11%
2021/09/13	2	49.90	8	49.95	49.80	-6	11,977	-0.05%
2021/09/09	0	0.00	2	48.75	48.90	-2	12,059	-0.02%
2021/09/08	0	0.00	1	47.65	47.30	-1	12,285	-0.01%
2021/09/07	2	50.20	2	49.23	49.15	0	12,480	0.00%
2021/09/06	7	49.71	7	50.28	49.50	0	12,502	0.00%
2021/09/02	4	49.96	4	49.46	48.60	0	12,248	0.00%
2021/09/01	0	0.00	6	49.73	49.90	-6	12,108	-0.05%
2021/08/31	4	48.85	4	49.15	49.80	0	12,062	0.00%
2021/08/30	0	0.00	1	48.60	48.60	-1	11,971	-0.01%
2021/08/27	11	48.56	4	48.08	48.45	7	11,968	0.06%
2021/08/26	4	47.20	0	0.00	47.55	4	11,751	0.03%
2021/08/25	4	47.53	0	0.00	47.95	4	11,751	0.03%
2021/08/18	1	44.80	1.1	45.57	45.70	-0.1	11,853	0.00%
2021/08/17	1	44.60	0	0.00	44.95	1	11,930	0.01%
2021/08/16	5	44.30	22	45.29	44.80	-17	11,933	-0.14%
2021/08/13	12	45.97	0	0.00	45.40	12	11,922	0.10%
2021/08/11	0	0.00	1	46.00	46.10	-1	12,070	-0.01%
2021/08/10	2	46.28	2	46.55	46.35	0	12,156	0.00%
2021/08/09	3	46.62	4	46.53	46.25	-1	12,326	-0.01%
2021/08/06	0	0.00	2	48.30	48.00	-2	12,349	-0.02%
2021/08/05	2	47.80	1	48.00	47.90	1	12,478	0.01%
2021/08/04	1	47.90	0	0.00	47.80	1	12,774	0.01%
2021/08/02	0	0.00	4	47.60	47.90	-4	12,989	-0.03%
2021/07/30	2	47.48	1	47.00	47.00	1	13,079	0.01%
2021/07/29	1	47.10	0	0.00	47.65	1	13,135	0.01%
2021/07/28	4	46.55	0	0.00	47.00	4	13,279	0.03%
2021/07/27	5	49.45	3	49.62	48.60	2	13,399	0.01%
2021/07/26	1	51.00	10	50.87	51.00	-9	13,505	-0.07%
2021/07/23	0	0.00	5	51.00	51.20	-5	13,593	-0.04%
2021/07/22	7	50.44	4	51.08	50.30	3	13,704	0.02%
2021/07/21	4	52.83	6.5	53.60	50.70	-2.5	13,843	-0.02%
2021/07/20	8	52.04	3	52.73	52.50	5	14,556	0.03%
2021/07/19	2	52.25	1	54.00	52.40	1	14,458	0.01%
2021/07/16	12	50.03	5	51.06	50.50	7	13,970	0.05%
2021/07/15	32	52.24	35	52.56	51.80	-3	13,812	-0.02%
2021/07/14	35	51.55	39	51.68	52.10	-4	13,442	-0.03%
2021/07/13	44	47.93	15	49.03	49.10	29	12,527	0.23%
2021/07/12	1	46.25	2	45.85	46.30	-1	12,177	-0.01%
2021/07/09	1	45.60	1	45.15	45.15	0	12,446	0.00%
2021/07/08	3	45.92	9.3	45.86	45.50	-6.3	13,047	-0.05%
2021/07/07	10	46.58	11	45.72	46.00	-1	13,378	-0.01%
2021/07/06	21	48.27	15	48.44	47.20	6	14,115	0.04%
2021/07/05	14	50.19	2	50.30	50.30	12	14,311	0.08%
2021/06/29	3	45.90	0	0.00	45.90	3	18,480	0.02%
2021/06/28	1.7	45.87	0	0.00	45.95	1.7	18,515	0.01%
2021/06/21	3	45.03	0	0.00	44.90	3	18,667	0.02%
2021/06/18	2	47.10	12	46.70	46.50	-10	18,622	-0.05%
2021/06/17	17	48.08	56	47.99	48.10	-39	18,526	-0.21%
2021/06/16	43	46.63	25	47.01	47.45	18	18,320	0.10%
2021/06/09	2	44.75	1	45.45	45.00	1	18,119	0.01%
2021/06/08	5	44.99	6	45.08	45.00	-1	18,184	-0.01%
2021/06/07	4	45.81	0	0.00	45.85	4	18,242	0.02%
2021/06/04	2	45.70	0	0.00	45.50	2	18,284	0.01%
2021/06/02	0	0.00	1	47.15	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	5	48.23	4	47.89	47.65	1	18,211	0.01%
2021/05/28	1	46.70	0	0.00	46.00	1	18,116	0.01%
2021/05/25	2	45.45	1	45.40	45.45	1	18,257	0.01%
2021/05/21	0	0.00	2	44.18	44.10	-2	18,342	-0.01%
2021/05/19	2	43.40	0	0.00	44.40	2	18,664	0.01%
2021/05/17	2	41.80	20	39.17	39.30	-18	18,737	-0.10%
2021/05/14	30	43.61	0	0.00	43.40	30	18,621	0.16%
2021/05/12	9	44.23	48.3	45.56	43.75	-39.3	18,474	-0.21%
2021/05/11	2	48.88	14	49.64	47.90	-12	18,350	-0.07%
2021/05/10	35	51.00	5	50.98	50.90	30	18,357	0.16%
2021/05/07	37	51.37	33	51.75	52.00	4	18,398	0.02%
2021/05/06	2	50.38	0	0.00	49.65	2	18,442	0.01%
2021/05/05	3	50.60	3	51.60	50.40	0	18,373	0.00%
2021/05/04	7	48.99	54	49.08	49.95	-47	18,316	-0.26%
2021/05/03	8	52.58	12	54.13	51.80	-4	18,112	-0.02%
2021/04/29	1	56.20	1	57.40	56.20	0	17,895	0.00%
2021/04/28	1	57.00	19	56.95	57.00	-18	17,969	-0.10%
2021/04/27	29	57.67	21	57.85	57.20	8	17,973	0.04%
2021/04/26	29	59.40	8	59.33	57.90	21	17,932	0.12%
2021/04/23	11	55.16	3	55.10	55.80	8	17,023	0.05%
2021/04/22	5	53.38	20	54.49	53.00	-15	17,246	-0.09%
2021/04/21	11.2	55.34	2	55.40	55.30	9.2	17,374	0.05%
2021/04/20	21	57.73	25	58.08	56.40	-4	17,962	-0.02%
2021/04/19	6	56.17	6	56.18	56.50	0	17,822	0.00%
2021/04/16	8	58.26	7	57.96	56.80	1	17,894	0.01%
2021/04/15	3.6	57.29	1.4	57.82	58.30	2.2	18,926	0.01%
2021/04/14	39	54.02	49	54.37	56.20	-10	19,774	-0.05%
2021/04/13	31	58.46	32	58.39	56.00	-1	19,127	-0.01%
2021/04/12	29	59.41	46	59.67	58.90	-17	18,691	-0.09%
2021/04/09	10	57.87	27.1	58.11	57.30	-17.1	17,768	-0.10%
2021/04/08	60.1	58.91	44	59.43	58.50	16.1	17,049	0.09%
2021/04/07	32	54.73	40	54.95	55.70	-8	15,209	-0.05%
2021/04/06	4	49.23	33	47.80	50.70	-29	13,272	-0.22%
2021/04/01	5	46.29	1	46.35	46.10	4	12,306	0.03%
2021/03/31	12.3	45.81	2	45.90	45.30	10.3	12,198	0.08%
2021/03/30	46	46.11	13	46.01	45.80	33	12,179	0.27%
2021/03/29	1.3	45.72	0	45.55	45.75	1.2	12,107	0.01%
2021/03/23	1	45.90	6	46.00	45.65	-5	12,143	-0.04%
2021/03/22	1	45.95	5	45.96	45.80	-4	12,126	-0.03%
2021/03/19	3	46.20	0	0.00	45.95	3	12,181	0.02%
2021/03/18	7	47.12	3	47.23	46.80	4	12,178	0.03%
2021/03/17	0	0.00	2.7	46.39	46.30	-2.7	12,148	-0.02%
2021/03/16	4	45.88	1	45.70	45.75	3	12,224	0.02%
2021/03/15	0	0.00	7	45.70	46.05	-7	12,296	-0.06%
2021/03/12	0	0.00	10	45.96	45.80	-10	12,346	-0.08%
2021/03/11	4	46.35	1	47.50	46.30	3	12,673	0.02%
2021/03/10	27	46.79	17	47.03	47.00	10	12,736	0.08%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/08	0	0.00	1	47.15	46.25	-1	12,814	-0.01%
2021/03/05	1.3	45.66	10	45.65	45.70	-8.7	13,134	-0.07%
2021/03/04	0	0.00	4	46.20	46.15	-4	13,551	-0.03%
2021/03/03	0	0.00	1	47.10	47.10	-1	13,606	-0.01%
2021/03/02	1	48.80	2	48.03	46.85	-1	13,607	-0.01%
2021/02/26	2	46.95	4	47.84	48.40	-2	13,529	-0.01%
2021/02/25	1	47.70	5	47.49	47.70	-4	13,563	-0.03%
2021/02/24	3	47.85	1	47.85	46.80	2	13,587	0.01%
2021/02/23	2	47.90	16	48.01	47.90	-14	13,656	-0.10%
2021/02/22	6	48.16	18.3	48.40	48.60	-12.3	13,745	-0.09%
2021/02/19	0	0.00	3.3	45.31	45.70	-3.3	14,229	-0.02%
2021/02/18	30	46.02	2	45.90	46.00	28	14,850	0.19%
2021/02/17	2.2	43.70	1.8	44.51	45.30	0.4	14,789	0.00%
2021/02/05	17.1	42.72	6.1	42.63	42.90	11	14,707	0.07%
2021/02/04	7	42.65	3.6	42.99	42.50	3.4	14,995	0.02%
2021/02/03	4.7	43.31	19	43.22	42.40	-14.3	15,043	-0.09%
2021/02/02	4	43.24	3	43.10	43.20	1	15,072	0.01%
2021/02/01	13.3	42.83	2	43.05	43.40	11.3	15,060	0.07%
2021/01/29	2.1	43.86	0	0.00	43.90	2.1	14,927	0.01%
2021/01/28	7	45.60	4	45.58	45.00	3	14,845	0.02%
2021/01/27	3	47.10	0	0.00	46.85	3	14,729	0.02%
2021/01/26	2	47.28	0	0.00	47.15	2	14,693	0.01%
2021/01/25	2	47.58	1	48.10	48.35	1	14,641	0.01%
2021/01/22	1	48.50	0	0.00	48.75	1	14,545	0.01%
2021/01/21	5	48.61	3	48.55	47.80	2	14,489	0.01%
2021/01/20	2	47.80	2	48.35	47.75	0	14,271	0.00%
2021/01/19	13	50.08	8	50.06	50.00	5	14,077	0.04%
2021/01/18	0.4	49.20	2	49.05	49.55	-1.6	13,862	-0.01%
2021/01/15	7	50.16	6	50.93	49.15	1	13,762	0.01%
2021/01/14	15	49.97	1	50.30	50.10	14	13,352	0.10%
2021/01/13	21	49.49	28	49.81	50.40	-7	13,297	-0.05%
2021/01/12	1	46.50	30	46.53	46.25	-29	12,807	-0.23%
2021/01/11	5	48.69	2	48.80	48.65	3	12,709	0.02%
2021/01/08	34	50.47	48	49.15	48.10	-14	12,518	-0.11%
2021/01/07	9	48.15	27	48.44	48.75	-18	11,205	-0.16%
2021/01/06	0	0.00	4	44.60	44.35	-4	10,130	-0.04%
2021/01/05	0	0.00	12	44.50	44.90	-12	10,164	-0.12%
2021/01/04	0	0.00	1	45.10	45.20	-1	10,236	-0.01%
2020/12/22	4	45.10	2	45.13	43.75	2	10,695	0.02%
2020/12/21	0	44.65	0	44.95	44.90	0	10,840	0.00%
2020/12/17	1	44.20	1	43.05	43.40	0	10,947	0.00%
2020/12/16	0	44.00	0	0.00	44.20	0	11,040	0.00%
2020/12/15	0.1	43.60	1	43.55	43.55	-0.9	11,443	-0.01%
2020/12/14	3.2	44.81	5	44.85	44.90	-1.9	11,588	-0.02%
2020/12/11	12.1	45.48	0	0.00	45.60	12.1	12,774	0.09%
2020/12/10	1.1	45.99	1	45.65	45.80	0.1	12,929	0.00%
2020/12/09	2	47.23	0	0.00	46.90	2	13,201	0.02%
2020/12/08	0.1	47.00	2	46.80	46.80	-2	13,662	-0.01%
2020/12/07	4	48.20	3	48.80	47.50	1	14,401	0.01%
2020/12/04	12	47.51	22	47.21	47.60	-10	14,226	-0.07%
2020/12/02	5	47.08	10	47.15	47.00	-5	14,954	-0.03%
2020/12/01	17	48.06	23	47.70	47.90	-6	14,996	-0.04%
2020/11/30	47	47.44	20	47.77	47.50	27	14,698	0.18%
2020/11/27	5	46.32	4	46.46	46.60	1	14,331	0.01%
2020/11/26	0	0.00	1	46.10	45.95	-1	14,300	-0.01%
2020/11/25	0	0.00	1	45.20	45.35	-1	14,366	-0.01%
2020/11/24	21	45.10	3	45.40	45.05	18	14,527	0.12%
2020/11/23	8	46.22	0	0.00	46.00	8	15,203	0.05%
2020/11/20	3	46.20	0	0.00	45.90	3	15,209	0.02%
2020/11/19	8	46.99	6	46.67	46.80	2	15,140	0.01%
2020/11/18	6	47.16	2	48.15	46.55	4	15,155	0.03%
2020/11/17	1	47.10	10	46.75	47.25	-9	14,488	-0.06%
2020/11/16	1	45.70	0	0.00	44.90	1	14,093	0.01%
2020/11/13	5	45.10	10	44.95	45.15	-5	14,087	-0.04%
2020/11/12	30	46.20	5	45.80	45.65	25	14,095	0.18%
2020/11/11	17	44.71	17	44.89	45.20	0	13,869	0.00%
2020/11/10	0	0.00	10	45.40	44.20	-10	13,909	-0.07%
2020/11/09	2	44.53	2	45.05	44.70	0	13,870	0.00%
2020/11/06	1	44.50	0	0.00	43.70	1	13,774	0.01%
2020/11/03	24	42.91	0	0.00	42.75	24	14,007	0.17%
2020/11/02	0	0.00	1	42.10	42.35	-1	14,218	-0.01%
2020/10/30	4	43.76	4	43.19	42.75	0	14,296	0.00%
2020/10/29	6	42.98	8	43.44	43.80	-2	14,494	-0.01%
2020/10/28	6	44.53	6	44.20	44.15	0	14,865	0.00%
2020/10/27	0	0.00	2	44.20	44.40	-2	14,978	-0.01%
2020/10/26	6	46.08	6	45.13	45.10	0	15,208	0.00%
2020/10/23	8	46.10	15	45.90	45.60	-7	15,461	-0.05%
2020/10/22	10	45.30	12	45.08	45.20	-2	15,881	-0.01%
2020/10/21	19	46.44	20	45.42	45.25	-1	16,590	-0.01%
2020/10/20	12	45.48	25	45.60	45.00	-13	16,924	-0.08%
2020/10/19	6	44.70	6	44.83	45.00	0	17,990	0.00%
2020/10/16	1	44.70	46	43.34	43.20	-45	18,492	-0.24%
2020/10/15	2	44.85	1	45.30	44.60	1	18,748	0.01%
2020/10/14	16	44.98	24	45.00	45.20	-8	19,042	-0.04%
2020/10/13	0	0.00	5	43.45	44.10	-5	19,334	-0.03%
2020/10/12	11	44.00	0	0.00	44.20	11	19,647	0.06%
2020/10/08	17	44.65	15	44.88	44.40	2	20,085	0.01%
2020/10/07	1	43.05	6	43.20	43.30	-5	20,792	-0.02%
2020/10/06	30	42.93	0	0.00	43.05	30	21,645	0.14%
2020/09/30	0	0.00	1	42.35	42.45	-1	22,652	0.00%
2020/09/28	5	41.50	8	42.09	42.15	-3	24,542	-0.01%
2020/09/25	20	41.66	24	42.59	41.10	-4	25,757	-0.02%
2020/09/24	14	41.70	22	41.99	41.50	-8	26,543	-0.03%
2020/09/23	9	44.12	8	43.60	43.60	1	27,294	0.00%
2020/09/22	9	44.31	8	43.93	44.05	1	28,013	0.00%
2020/09/21	3	45.63	1	45.20	45.05	2	28,112	0.01%
2020/09/18	18	45.59	8	45.82	45.60	10	28,313	0.04%
2020/09/17	13	45.00	7	45.15	44.85	6	28,397	0.02%
2020/09/16	53	46.70	69	46.87	44.80	-16	28,682	-0.06%
2020/09/15	16	45.38	12	45.35	45.60	4	27,687	0.01%
2020/09/14	31	45.07	32	45.11	45.35	-1	27,735	0.00%
2020/09/11	13	44.10	11	44.17	43.55	2	27,740	0.01%
2020/09/10	42	44.68	55	44.85	45.20	-13	27,334	-0.05%
2020/09/09	0	0.00	17	42.95	43.10	-17	26,727	-0.06%
2020/09/08	35	43.08	44	43.20	42.00	-9	26,769	-0.03%
2020/09/07	17	41.83	14	41.96	41.10	3	26,467	0.01%
2020/09/04	11	40.74	10	40.77	40.70	1	26,733	0.00%
2020/09/03	1	40.50	0	0.00	40.00	1	26,980	0.00%
2020/09/02	1	40.80	0	0.00	40.70	1	27,512	0.00%
2020/09/01	3	41.22	4	41.15	41.45	-1	27,554	0.00%
2020/08/31	3	40.67	4	41.19	40.90	-1	28,092	0.00%
2020/08/28	27	42.08	9	41.98	41.95	18	28,500	0.06%
2020/08/27	48	42.71	62	43.16	43.00	-14	28,745	-0.05%
2020/08/26	0	0.00	4	40.89	40.55	-4	28,009	-0.01%
2020/08/25	8	40.36	5	40.40	40.55	3	27,928	0.01%
2020/08/24	14	40.53	3	40.62	40.95	11	27,802	0.04%
2020/08/21	4	37.74	20	37.79	38.60	-16	27,556	-0.06%
2020/08/20	25	36.88	48	36.49	36.00	-23	27,360	-0.08%
2020/08/19	1	40.80	0	0.00	39.80	1	27,072	0.00%
2020/08/18	18	41.44	16	40.71	40.65	2	26,969	0.01%
2020/08/17	15	41.25	8	41.65	41.60	7	26,855	0.03%
2020/08/14	4	39.80	9	39.76	40.00	-5	26,705	-0.02%
2020/08/13	7	41.06	6	40.80	40.80	1	26,553	0.00%
2020/08/12	12	41.66	0	0.00	41.70	12	26,458	0.05%
2020/08/11	15	42.91	16	43.09	42.35	-1	26,375	0.00%
2020/08/10	6	44.50	8	44.03	43.80	-2	26,238	-0.01%
2020/08/07	9	43.89	0	0.00	44.10	9	26,110	0.03%
2020/08/06	20	44.72	8	43.53	43.30	12	25,941	0.05%
2020/08/05	52	44.96	55	45.06	44.90	-3	25,721	-0.01%
2020/08/04	55	46.01	29	46.06	45.50	26	25,608	0.10%
2020/08/03	75	44.36	88	45.01	45.00	-13	25,360	-0.05%
2020/07/31	8	42.88	17	43.15	43.50	-9	24,925	-0.04%
2020/07/30	19	42.98	34	42.86	42.85	-15	24,777	-0.06%
2020/07/29	31	41.85	13	41.88	42.05	18	24,471	0.07%
2020/07/28	11	43.31	2	42.13	42.45	9	24,103	0.04%
2020/07/27	57	43.48	68	43.44	41.30	-11	23,559	-0.05%
2020/07/24	24	45.74	23	46.06	45.25	1	22,739	0.00%
2020/07/23	36	48.33	10	47.22	46.40	26	22,027	0.12%
2020/07/22	13	48.68	22	49.17	48.90	-9	20,659	-0.04%
2020/07/21	10	47.18	20	47.93	46.50	-10	20,015	-0.05%
2020/07/20	3	46.00	4	46.38	46.00	-1	19,641	-0.01%
2020/07/17	154	48.38	164	48.18	47.95	-10	19,257	-0.05%	大買/大賣/
2020/07/16	20	49.03	27	49.12	49.90	-7	18,808	-0.04%
2020/07/15	48	49.22	26	49.31	48.00	22	18,398	0.12%
2020/07/14	97	51.51	70	50.21	49.55	27	17,841	0.15%
2020/07/13	6	49.55	11.5	50.11	51.70	-5.5	16,851	-0.03%
2020/07/10	12	47.68	88	46.36	47.00	-76	15,959	-0.48%
2020/07/09	76.5	49.97	28	50.12	48.00	48.5	15,411	0.31%
2020/07/08	86	50.12	61	50.08	50.40	25	14,907	0.17%
2020/07/07	90	50.67	65	50.15	49.55	25	14,327	0.17%
2020/07/06	33	50.03	33	50.30	51.20	0	12,979	0.00%
2020/07/03	23	43.95	27	44.80	46.60	-4	11,693	-0.03%
2020/07/02	31	42.33	34	42.21	42.40	-3	10,655	-0.03%
2020/07/01	45	39.05	34	41.00	39.90	11	9,688	0.11%
2020/06/30	10	37.83	7	37.51	37.50	3	8,861	0.03%
2020/06/29	12	37.01	26.5	37.32	36.45	-14.5	8,584	-0.17%
2020/06/24	22.1	40.25	18	40.37	39.10	4.1	8,190	0.05%
2020/06/23	68.2	40.34	49	40.60	40.00	19.2	7,657	0.25%
2020/06/22	22	40.77	10.2	40.43	41.35	11.8	7,114	0.17%
2020/06/19	9.1	41.49	9	40.69	40.30	0.1	6,872	0.00%
2020/06/18	17.1	39.75	22	40.10	40.45	-5	6,544	-0.08%
2020/06/17	4.1	37.00	9	36.44	37.00	-5	6,123	-0.08%
2020/06/16	5.1	37.64	0	0.00	36.35	5.1	5,960	0.08%
2020/06/15	15.1	36.58	23	36.70	35.80	-8	5,797	-0.14%
2020/06/12	22.3	35.43	2	34.80	36.50	20.3	5,526	0.37%
2020/06/11	15	32.71	59.2	33.28	33.45	-44.2	5,069	-0.87%
2020/06/10	13	36.54	6	36.29	36.15	7	4,599	0.15%
2020/06/09	4	37.00	55.9	36.87	37.00	-51.9	4,236	-1.23%
2020/06/05	10	29.42	63.3	30.53	30.60	-53.3	3,512	-1.52%
2020/06/04	2	25.15	63	25.92	27.85	-61	2,890	-2.11%
2020/06/03	5	25.30	145	25.21	25.35	-140	2,383	-5.87%	大賣/鉅額交易
2020/05/28	0	0.00	10	19.95	19.90	-10	1,832	-0.55%
2020/05/27	2	19.95	0	0.00	19.85	2	1,853	0.11%
2020/05/20	0	0.00	3	19.75	19.75	-3	1,912	-0.16%
2020/05/13	1	20.00	12	20.00	20.00	-11	1,980	-0.56%
2020/05/12	1	20.00	0	0.00	19.90	1	1,995	0.05%
2020/05/11	3	20.55	2	20.60	20.55	1	1,973	0.05%
2020/04/23	15	18.95	0	0.00	19.05	15	1,952	0.77%
2020/04/17	0	0.00	30	19.65	19.20	-30	1,923	-1.56%
2020/04/15	10	19.25	10	19.25	19.30	0	1,906	0.00%
2020/04/14	0.3	19.00	0	0.00	19.05	0.3	1,975	0.02%
2020/03/27	0	0.00	25	16.05	15.80	-25	1,986	-1.26%
2020/03/20	27	14.82	0	0.00	15.05	27	1,901	1.42%
2020/03/16	20	17.80	0	0.00	17.50	20	1,742	1.15%
2020/03/05	0	0.00	1	21.90	21.90	-1	1,478	-0.07%
2020/03/02	35	21.45	1	21.50	21.40	34	1,455	2.34%
2020/02/27	0	0.00	10	22.05	21.85	-10	1,433	-0.70%
2020/02/26	11	22.35	0	0.00	22.20	11	1,402	0.78%
2020/02/25	0	0.00	20	22.00	22.20	-20	1,387	-1.44%
2020/02/24	20	22.50	0	0.00	22.40	20	1,389	1.44%
2020/02/07	0	0.00	1	21.15	20.95	-1	1,274	-0.08%
2020/02/06	2	21.15	0	0.00	21.05	2	1,271	0.16%
2020/02/04	1	21.15	0	0.00	21.25	1	1,271	0.08%
2020/01/31	0	0.00	4	21.55	21.40	-4	1,224	-0.33%
2020/01/30	0	0.00	30	21.20	21.20	-30	1,220	-2.46%
2020/01/15	0	0.00	1	22.30	22.35	-1	1,189	-0.08%
2020/01/07	3	23.07	30	22.75	22.60	-27	1,091	-2.47%
2020/01/02	3	22.55	0	0.00	22.45	3	917	0.33%
2019/12/25	0	0.00	1	22.40	22.30	-1	982	-0.10%
2019/12/10	0	0.00	3	21.87	22.20	-3	1,425	-0.21%
2019/11/29	2	21.60	0	0.00	21.60	2	1,559	0.13%
2019/11/28	0	0.00	4	21.45	21.55	-4	1,565	-0.26%
2019/11/21	0	0.00	1	21.45	21.10	-1	1,664	-0.06%
2019/11/14	0	0.00	1	21.45	21.40	-1	1,700	-0.06%
2019/11/12	5	21.70	0	0.00	21.10	5	1,764	0.28%
2019/11/11	6	21.70	0	0.00	21.55	6	1,771	0.34%
2019/11/01	0	0.00	1	23.05	22.80	-1	2,016	-0.05%
2019/10/03	2	23.85	4	23.61	23.30	-2	2,788	-0.07%
2019/10/01	3	23.25	0	0.00	23.25	3	2,723	0.11%
2019/09/27	48	23.73	0	0.00	23.55	48	2,716	1.77%
2019/09/26	0	0.00	12	23.81	23.90	-12	2,733	-0.44%
2019/09/25	9	23.75	0	0.00	23.80	9	2,708	0.33%
2019/09/24	5	24.20	5	24.20	23.55	0	2,727	0.00%
2019/09/23	0	0.00	2	23.65	23.80	-2	2,627	-0.08%
2019/09/16	0	0.00	1	22.70	22.55	-1	2,621	-0.04%
2019/09/09	0	0.00	1	22.50	22.40	-1	2,713	-0.04%
2019/09/06	0	0.00	1	22.10	22.10	-1	2,706	-0.04%
2019/09/05	10	22.20	0	0.00	22.25	10	2,877	0.35%
2019/08/30	10	21.85	1	21.95	21.95	9	2,969	0.30%
2019/08/28	10	21.80	0	0.00	21.65	10	3,152	0.32%
2019/08/27	20	21.83	0	0.00	21.85	20	3,275	0.61%
2019/08/26	1	22.45	0	0.00	21.90	1	3,272	0.03%
2019/08/21	3	22.15	0	0.00	22.10	3	3,367	0.09%
2019/08/15	0	0.00	5	22.96	22.60	-5	3,563	-0.14%
2019/08/13	21	22.84	20	22.65	22.70	1	3,515	0.03%
2019/08/12	1	22.50	3	22.63	22.30	-2	3,470	-0.06%
2019/08/07	0	0.00	1	22.15	22.05	-1	3,416	-0.03%
2019/08/06	1	21.15	3	22.15	21.90	-2	3,419	-0.06%
2019/08/02	61	23.58	60	23.29	22.55	1	3,345	0.03%
2019/08/01	4	23.05	0	0.00	23.05	4	3,261	0.12%
2019/07/31	6	23.34	2	22.85	23.55	4	3,224	0.12%
2019/07/30	10	22.80	0	0.00	22.60	10	3,202	0.31%
2019/07/24	0	0.00	2	22.70	22.40	-2	3,310	-0.06%
2019/07/23	0	0.00	4	22.85	22.70	-4	3,285	-0.12%
2019/07/22	1	22.95	13	22.88	22.80	-12	3,254	-0.37%
2019/07/19	0	0.00	4	21.90	22.00	-4	3,101	-0.13%
2019/07/18	10	22.30	10	21.85	21.90	0	3,066	0.00%
2019/07/16	5	21.60	3	21.55	21.55	2	2,970	0.07%
2019/07/04	3	21.27	1	21.30	21.25	2	2,959	0.07%
2019/07/03	13	21.23	0	0.00	21.20	13	2,955	0.44%
2019/07/01	2	20.65	0	0.00	21.00	2	2,898	0.07%
2019/06/27	0	0.00	3	21.35	21.30	-3	2,835	-0.11%
2019/06/25	3	21.65	0	0.00	21.45	3	2,804	0.11%
2019/06/18	0	0.00	6	21.30	21.10	-6	2,612	-0.23%
2019/06/13	6	22.13	4	22.00	21.80	2	2,606	0.08%
2019/06/10	1	21.60	1	21.75	21.60	0	2,379	0.00%
2019/06/03	3	21.00	3	21.10	21.20	0	2,113	0.00%
2019/05/30	0	0.00	17	20.76	20.25	-17	1,985	-0.86%
2019/05/23	0	0.00	1	19.75	20.00	-1	1,847	-0.05%
2019/05/22	1	20.10	0	0.00	19.95	1	1,804	0.06%
2019/05/08	16	20.20	2	20.05	19.95	14	1,494	0.94%
2019/05/07	15	20.60	5	20.48	20.25	10	1,473	0.68%
2019/05/06	6	19.72	25	19.81	19.90	-19	1,359	-1.40%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/09	2	18.75	0	0.00	18.60	2	1,094	0.18%
2019/04/01	0	18.60	0	0.00	18.60	0	1,053	0.00%
2019/03/26	0	0.00	2	18.65	18.70	-2	1,061	-0.19%
2019/03/18	15	18.55	0	0.00	18.55	15	979	1.53%
2019/03/08	2	18.70	0	0.00	18.60	2	1,022	0.20%
2019/02/27	10	19.25	10	18.90	18.80	0	1,000	0.00%
2019/02/25	0	0.00	5	18.67	18.55	-5	956	-0.52%
2019/02/20	0	0.00	2	19.70	19.80	-2	892	-0.22%
2019/02/14	2	19.30	0	0.00	19.35	2	856	0.23%
2019/01/16	0	0.00	4	19.40	19.40	-4	1,042	-0.38%
2019/01/15	4	19.40	4	19.65	19.55	0	1,039	0.00%
2019/01/14	4	19.25	0	0.00	19.25	4	1,004	0.40%
2018/12/07	0	0.00	10	19.75	19.80	-10	1,377	-0.73%
2018/11/21	0	0.00	1	18.85	18.80	-1	1,884	-0.05%
2018/11/07	2	18.60	0	0.00	18.60	2	1,895	0.11%
2018/11/06	3	18.52	0	0.00	18.30	3	1,917	0.16%
2018/11/02	1	18.00	0	0.00	18.00	1	1,917	0.05%
2018/10/25	0	0.00	4	18.40	18.20	-4	1,875	-0.21%
2018/10/24	0	0.00	46	18.90	19.30	-46	1,851	-2.48%
2018/10/15	0	0.00	1	20.05	19.95	-1	1,936	-0.05%
2018/10/11	2	19.30	0	0.00	19.05	2	1,930	0.10%
2018/10/03	0	0.00	3	22.42	22.10	-3	1,801	-0.17%
2018/09/28	0	0.00	3.5	21.50	21.50	-3.5	1,743	-0.20%
2018/09/26	1	21.15	0	0.00	21.25	1	1,745	0.06%
2018/09/25	4	21.15	0	0.00	21.10	4	1,746	0.23%
2018/09/21	2	20.70	0	0.00	20.80	2	1,739	0.11%
2018/09/12	1	20.55	0	0.00	20.60	1	1,801	0.06%
2018/09/11	10	20.65	0	0.00	20.70	10	1,848	0.54%
2018/09/07	0	0.00	18	21.68	21.55	-18	2,132	-0.84%
2018/09/05	18	22.74	4	23.03	22.90	14	2,100	0.67%
2018/09/04	3	21.88	1	21.95	22.10	2	1,916	0.10%
2018/08/30	0	0.00	14	20.60	20.55	-14	1,881	-0.74%
2018/08/29	0	0.00	30	20.80	20.70	-30	1,914	-1.57%
2018/08/22	1	20.50	0	0.00	20.35	1	2,297	0.04%
2018/08/21	6	20.40	0	0.00	20.35	6	2,337	0.26%
2018/08/16	0	0.00	2	20.35	20.55	-2	2,439	-0.08%
2018/08/13	40	20.63	0	0.00	20.60	40	2,678	1.49%
2018/08/07	10	21.50	0	0.00	21.55	10	3,282	0.30%
2018/08/03	20	21.52	2	21.40	21.65	18	3,363	0.54%
2018/07/31	0	0.00	1	21.25	21.30	-1	3,341	-0.03%
2018/07/27	0	0.00	2	20.90	21.70	-2	3,507	-0.06%
2018/07/24	2	20.30	0	0.00	20.60	2	3,579	0.06%
2018/07/16	30	21.55	0	0.00	21.55	30	3,631	0.83%
2018/07/12	2	21.90	0	0.00	21.80	2	3,723	0.05%
2018/07/11	1	22.00	1	21.80	21.80	0	3,750	0.00%
2018/07/05	0	0.00	1	21.25	21.45	-1	3,885	-0.03%
2018/06/28	20	21.50	0	0.00	21.55	20	3,891	0.51%
2018/06/27	20	21.60	0	0.00	21.80	20	3,917	0.51%
2018/06/20	32	22.71	0	0.00	22.70	32	4,077	0.78%
2018/06/15	64	24.75	126	24.93	23.30	-62	4,109	-1.51%	大賣/
2018/06/05	0	0.00	1	23.65	23.15	-1	4,097	-0.02%
2018/06/01	0	0.00	20	23.71	23.40	-20	4,513	-0.44%
2018/05/30	0	0.00	5	22.65	22.60	-5	4,862	-0.10%
2018/05/21	1	23.85	15	23.42	23.10	-14	4,860	-0.29%
2018/05/18	2	24.15	0	0.00	23.50	2	4,798	0.04%
2018/05/17	40	23.91	54	23.98	24.00	-14	4,747	-0.29%
2018/05/04	3	23.03	4	22.74	22.40	-1	4,749	-0.02%
2018/05/03	0	0.00	1	21.65	22.10	-1	4,685	-0.02%
2018/04/27	1	20.20	0	0.00	20.20	1	4,877	0.02%
2018/04/25	0	0.00	2	20.40	20.50	-2	5,058	-0.04%
2018/04/23	1	21.35	5	21.30	21.30	-4	5,184	-0.08%
2018/04/20	50	21.25	0	0.00	21.30	50	5,303	0.94%
2018/04/19	5	21.15	0	0.00	21.35	5	5,381	0.09%
2018/04/18	0	0.00	3	21.30	21.30	-3	5,416	-0.06%
2018/04/17	3	22.30	0	0.00	21.90	3	5,545	0.05%
2018/04/13	50	23.00	10	23.00	22.65	40	5,892	0.68%
2018/04/10	8	22.43	0	0.00	22.40	8	6,593	0.12%
2018/03/30	2	21.80	0	0.00	22.00	2	8,196	0.02%
2018/03/29	20	21.75	0	0.00	21.65	20	8,384	0.24%
2018/03/28	4	22.35	0	0.00	22.20	4	8,581	0.05%
2018/03/22	4	23.50	0	0.00	23.35	4	8,495	0.05%
2018/03/20	4	23.90	0	0.00	23.65	4	8,406	0.05%
2018/03/19	4	23.98	0	0.00	23.80	4	8,398	0.05%
2018/03/16	5	24.60	0	0.00	24.15	5	8,373	0.06%
2018/03/14	5	24.50	0	0.00	24.60	5	8,465	0.06%
2018/03/13	0	0.00	3	24.45	24.40	-3	8,433	-0.04%
2018/03/12	3	25.65	6	25.22	25.10	-3	8,343	-0.04%
2018/03/09	5	25.45	5	25.70	25.25	0	8,241	0.00%
2018/03/08	0	0.00	3	24.95	25.55	-3	8,076	-0.04%
2018/03/07	4	24.80	5	25.15	24.10	-1	7,887	-0.01%
2018/03/06	9	24.84	0	0.00	25.00	9	7,555	0.12%
2018/03/05	0	0.00	1	22.00	23.30	-1	7,214	-0.01%
2018/03/02	1	22.10	0	0.00	22.00	1	7,038	0.01%
2018/02/12	1	20.20	0	0.00	20.15	1	7,530	0.01%
2018/02/09	0	0.00	10	19.75	20.20	-10	7,500	-0.13%
2018/02/06	54	21.09	0	0.00	21.10	54	7,317	0.74%
2018/02/01	1	22.35	1	22.50	22.00	0	7,106	0.00%
2018/01/30	3	22.00	1	23.05	21.90	2	6,979	0.03%
2018/01/29	0	0.00	5	23.17	23.35	-5	6,871	-0.07%
2018/01/25	50	24.42	0	0.00	24.20	50	6,743	0.74%
2018/01/22	0	0.00	28	24.10	24.65	-28	6,448	-0.43%
2018/01/18	4	23.50	1	23.45	23.20	3	6,251	0.05%
2018/01/16	2	24.60	5	24.54	24.10	-3	6,093	-0.05%
2018/01/15	2	23.90	12	23.78	24.10	-10	5,959	-0.17%
2018/01/12	0	0.00	240	25.01	24.30	-240	5,873	-4.09%	大賣/鉅額交易
2018/01/11	98	24.50	5	24.40	24.40	93	5,785	1.61%
2018/01/10	158	25.71	12	25.68	25.40	146	5,614	2.60%	大買/鉅額交易
2018/01/09	14	24.83	3	24.27	25.00	11	5,404	0.20%
2018/01/08	7	25.13	15	26.07	24.15	-8	5,228	-0.15%
2018/01/05	1	24.15	0	0.00	24.00	1	4,691	0.02%
2018/01/04	9	23.87	6	24.06	24.30	3	4,591	0.07%
2018/01/03	16.1	23.79	10	23.65	24.00	6.1	4,367	0.14%
2018/01/02	34	22.13	22	22.93	23.15	12	4,105	0.29%