光洋科 (1785)-大昌-樹林券商分點個股進出

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
44.50
漲跌
▼0.50
漲幅
-1.11%
成交量
1,968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

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/04/29	0.1	44.90	5	44.85	45.00	-5	9,405	-0.05%
2024/04/26	0	0.00	4	44.50	44.40	-4	9,390	-0.04%
2024/04/24	1	45.45	0	0.00	45.10	1	9,332	0.01%
2024/04/23	0	0.00	1	44.50	44.15	-1	9,307	-0.01%
2024/04/22	0	0.00	2	44.80	44.20	-2	9,274	-0.02%
2024/04/19	1	45.65	2	45.83	46.25	-1	9,165	-0.01%
2024/04/17	6	48.44	6	49.37	48.95	0	8,892	0.00%
2024/04/16	15.7	47.83	25	47.59	47.30	-9.3	8,740	-0.11%
2024/04/15	32	49.74	15	50.65	48.75	17	8,511	0.20%
2024/04/12	1	48.80	0	0.00	48.75	1	8,019	0.01%
2024/04/11	1	48.10	1	48.10	48.10	0	7,909	0.00%
2024/04/10	3	49.95	3	49.32	49.05	0	7,808	0.00%
2024/04/09	5	49.47	6	49.59	49.60	-1	7,656	-0.01%
2024/04/08	2	48.58	4	47.95	48.70	-2	7,433	-0.03%
2024/04/03	3	48.10	0	0.00	47.90	3	7,262	0.04%
2024/04/02	5	48.45	4	48.05	47.85	1	7,177	0.01%
2024/04/01	4	49.10	1	48.55	48.55	3	7,064	0.04%
2024/03/29	3	49.52	3	49.02	49.55	0	6,895	0.00%
2024/03/28	39	49.85	18	51.27	49.55	21	6,529	0.32%
2024/03/27	6	49.23	3	49.70	50.10	3	5,985	0.05%
2024/03/26	11	48.73	10	47.54	47.40	1	5,732	0.02%
2024/03/25	11	49.08	0	0.00	48.60	11	5,586	0.20%
2024/03/22	4	49.40	6	49.04	49.00	-2	5,434	-0.04%
2024/03/21	13	50.67	12	51.15	50.00	1	5,201	0.02%
2024/03/20	17	49.09	20	49.54	49.55	-3	4,624	-0.06%
2024/03/19	3	46.45	3	46.40	46.25	0	3,990	0.00%
2024/03/18	1	44.35	0	0.00	44.95	1	3,809	0.03%
2024/03/11	0	0.00	1	43.30	42.90	-1	3,608	-0.03%
2024/03/08	0	0.00	1.5	44.75	44.00	-1.5	3,594	-0.04%
2024/03/07	10	47.36	5	46.20	46.20	5	3,465	0.14%
2024/03/06	2	45.55	0	0.00	45.90	2	2,950	0.07%
2024/03/05	7	45.24	6	44.68	44.85	1	2,880	0.03%
2024/03/04	2	45.15	7	44.40	45.30	-5	2,797	-0.18%
2024/03/01	0	0.00	7	44.14	43.90	-7	2,656	-0.26%
2024/02/29	1	44.15	0	0.00	44.25	1	2,641	0.04%
2024/02/27	12.1	43.66	0	0.00	43.40	12.1	2,606	0.46%
2024/02/26	11	44.38	5	44.37	44.50	6	2,614	0.23%
2024/02/23	3.1	42.86	5	42.91	42.65	-1.9	2,586	-0.07%
2024/02/22	2.2	43.44	10	43.81	43.35	-7.8	2,538	-0.31%
2024/02/21	3.1	44.10	3	44.60	44.50	0.1	2,499	0.00%
2024/02/20	2	43.28	0	0.00	43.50	2	2,392	0.08%
2024/02/19	6	43.52	0	0.00	43.35	6	2,339	0.26%
2024/02/16	15	44.25	19	44.13	44.15	-4	2,236	-0.18%
2024/02/15	4	42.01	4	41.45	42.15	0	1,977	0.00%
2024/01/31	0	0.00	1	39.55	39.45	-1	1,862	-0.05%
2024/01/29	8	40.08	2	40.28	40.05	6	2,053	0.29%
2024/01/25	8	39.96	0	0.00	39.75	8	2,014	0.40%
2024/01/24	0	0.00	6	40.41	40.05	-6	2,009	-0.30%
2024/01/23	3	39.48	12	39.60	39.85	-9	2,068	-0.44%
2024/01/22	2	39.10	0	0.00	38.75	2	2,115	0.09%
2024/01/17	2	37.50	0	0.00	37.10	2	2,362	0.08%
2024/01/16	0	0.00	3	37.95	37.85	-3	2,403	-0.12%
2024/01/12	3	38.02	0	0.00	37.95	3	2,836	0.11%
2024/01/11	0	0.00	3	38.25	38.25	-3	2,863	-0.10%
2024/01/05	3	38.30	0	0.00	38.30	3	2,978	0.10%
2024/01/04	1	38.75	1	38.35	38.20	0	3,011	0.00%
2024/01/03	2	38.68	0	0.00	38.65	2	3,031	0.07%
2023/12/29	2	38.88	0	0.00	38.85	2	3,022	0.07%
2023/12/28	2	39.33	0	0.00	39.15	2	3,006	0.07%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	2	39.68	0	0.00	39.40	2	2,978	0.07%
2023/12/14	0	0.00	2	39.90	39.95	-2	2,955	-0.07%
2023/12/12	1	39.55	0	0.00	39.45	1	2,955	0.03%
2023/12/11	1	39.15	0	0.00	39.15	1	2,956	0.03%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/06	1	39.65	3	39.52	39.35	-2	2,924	-0.07%
2023/12/04	2	40.40	1	40.70	41.25	1	2,848	0.04%
2023/12/01	0	0.00	2	40.25	40.10	-2	2,772	-0.07%
2023/11/29	6	40.87	5	40.30	40.30	1	2,772	0.04%
2023/11/28	2	40.43	4	40.39	40.40	-2	2,760	-0.07%
2023/11/27	3	40.10	1	40.25	39.90	2	2,788	0.07%
2023/11/24	3	40.97	0	0.00	40.70	3	2,759	0.11%
2023/11/23	1	41.70	0	0.00	40.85	1	2,742	0.04%
2023/11/20	0	0.00	1	40.40	40.55	-1	2,567	-0.04%
2023/11/17	1	40.00	2	40.15	40.05	-1	2,520	-0.04%
2023/11/15	5	39.40	5	39.40	39.40	0	2,486	0.00%
2023/11/14	1	39.15	0	0.00	39.25	1	2,516	0.04%
2023/11/13	0	0.00	3	38.55	38.40	-3	2,500	-0.12%
2023/11/10	1	38.20	0	0.00	38.10	1	2,487	0.04%
2023/11/08	0	0.00	2	39.35	39.35	-2	2,489	-0.08%
2023/11/07	1	40.30	0	0.00	40.05	1	2,471	0.04%
2023/11/06	4	40.15	10	40.70	40.80	-6	2,458	-0.24%
2023/11/01	1	38.85	0	0.00	39.25	1	2,389	0.04%
2023/10/31	10	40.83	15	39.62	39.10	-5	2,725	-0.18%
2023/10/30	16	40.41	1	40.50	40.80	15	3,481	0.43%
2023/10/27	0	0.00	1	39.95	39.40	-1	3,366	-0.03%
2023/10/26	1	39.80	3	39.77	40.00	-2	3,376	-0.06%
2023/10/25	1	39.55	1	40.65	40.20	0	3,416	0.00%
2023/10/24	2	39.55	7	39.24	39.20	-5	3,341	-0.15%
2023/10/23	13	40.02	6	40.07	39.70	7	3,298	0.21%
2023/10/20	3	39.57	4.1	39.33	39.65	-1.1	3,099	-0.04%
2023/10/19	1	38.35	1	38.75	38.80	0	2,914	0.00%
2023/10/18	0	0.00	8	38.78	38.05	-8	2,917	-0.27%
2023/10/17	1	38.70	3	38.57	38.60	-2	2,897	-0.07%
2023/10/13	1	38.15	5	38.16	38.20	-4	2,875	-0.14%
2023/10/12	2.1	38.10	0	0.00	38.05	2.1	2,888	0.07%
2023/10/11	3	37.68	0	0.00	37.40	3	2,880	0.10%
2023/10/04	1	36.55	0	0.00	36.60	1	3,077	0.03%
2023/10/03	5	37.15	0	0.00	36.90	5	3,253	0.15%
2023/10/02	0	36.80	3	36.82	36.80	-3	3,285	-0.09%
2023/09/28	1	36.45	0	0.00	36.45	1	3,331	0.03%
2023/09/27	2	36.00	0	0.00	35.95	2	3,379	0.06%
2023/09/26	2	36.68	0	0.00	36.45	2	3,399	0.06%
2023/09/18	0	0.00	3	38.13	37.85	-3	3,821	-0.08%
2023/09/15	0	0.00	0.1	37.75	37.75	-0.1	3,803	0.00%
2023/09/14	0.1	37.70	0	0.00	37.75	0.1	3,806	0.00%
2023/09/04	0	0.00	7	37.56	37.60	-7	4,203	-0.17%
2023/08/30	0	0.00	3	36.35	36.30	-3	4,342	-0.07%
2023/08/29	0	0.00	1	36.30	36.30	-1	4,357	-0.02%
2023/08/25	0	0.00	1	36.10	36.30	-1	4,386	-0.02%
2023/08/24	0	0.00	1	36.10	36.00	-1	4,386	-0.02%
2023/08/23	1	35.40	0	0.00	35.65	1	4,403	0.02%
2023/08/14	2	35.00	3	35.10	35.00	-1	4,906	-0.02%
2023/08/11	1	36.75	5	36.65	36.40	-4	4,859	-0.08%
2023/08/10	1	37.65	1	37.00	37.10	0	4,828	0.00%
2023/08/09	0	0.00	10	37.30	37.15	-10	4,791	-0.21%
2023/08/08	0	0.00	2	37.35	37.75	-2	4,765	-0.04%
2023/08/07	4	37.31	0	0.00	37.55	4	4,735	0.08%
2023/08/04	11	37.56	6	37.52	37.25	5	4,646	0.11%
2023/08/02	24	40.89	27	40.97	41.35	-3	4,297	-0.07%
2023/08/01	0	0.00	4	37.58	37.70	-4	3,447	-0.12%
2023/07/31	0	0.00	4	37.83	37.60	-4	3,499	-0.11%
2023/07/28	9	37.88	0	0.00	37.80	9	3,457	0.26%
2023/07/26	1	36.40	0	0.00	36.15	1	3,277	0.03%
2023/07/25	3	35.80	0	0.00	36.15	3	3,276	0.09%
2023/07/24	0	0.00	3	35.65	35.60	-3	3,270	-0.09%
2023/07/21	2	37.00	1	36.90	36.60	1	3,243	0.03%
2023/07/19	3	37.48	0	0.00	37.00	3	3,239	0.09%
2023/07/18	5	38.60	1	38.20	38.20	4	3,235	0.12%
2023/07/17	1	38.75	0	0.00	39.10	1	3,200	0.03%
2023/07/14	0	0.00	3	38.75	38.55	-3	3,193	-0.09%
2023/07/12	3	38.70	3	39.10	38.50	0	3,227	0.00%
2023/07/11	6	39.73	3	39.50	39.15	3	3,190	0.09%
2023/07/10	1	40.80	10	40.38	40.95	-9	3,058	-0.29%
2023/07/07	0	0.00	2	39.25	39.20	-2	2,909	-0.07%
2023/07/06	0	0.00	1	39.40	39.45	-1	2,912	-0.03%
2023/07/05	1	39.00	0	0.00	39.10	1	2,871	0.03%
2023/07/03	1	38.40	0	0.00	38.45	1	2,860	0.03%
2023/06/29	0	0.00	5	38.46	38.30	-5	2,825	-0.18%
2023/06/27	5	39.91	5	39.30	38.95	0	2,766	0.00%
2023/06/26	10	39.26	1	39.45	39.45	9	2,568	0.35%
2023/06/21	1	38.25	1	38.30	38.25	0	2,470	0.00%
2023/06/19	2	38.93	1	39.15	38.70	1	2,510	0.04%
2023/06/16	2	39.35	0	0.00	38.80	2	2,542	0.08%
2023/06/15	1	38.90	1	39.10	39.20	0	2,546	0.00%
2023/06/14	11	39.51	4	38.58	38.80	7	2,531	0.28%
2023/06/13	7	39.41	2	39.55	39.10	5	2,512	0.20%
2023/06/12	1	38.80	1.7	38.02	38.10	-0.7	2,290	-0.03%
2023/06/08	1	38.70	0	0.00	38.55	1	2,348	0.04%
2023/06/07	2	39.13	2	39.10	39.25	0	2,324	0.00%
2023/06/05	10	37.75	0	0.00	37.95	10	2,165	0.46%
2023/06/01	0	0.00	2	36.98	36.95	-2	2,145	-0.09%
2023/05/31	1	37.15	0	0.00	37.20	1	2,133	0.05%
2023/05/26	3	38.18	3	38.40	37.55	0	2,113	0.00%
2023/05/25	7	39.38	3	39.08	38.85	4	2,011	0.20%
2023/05/24	5	39.24	8	39.09	39.55	-3	1,899	-0.16%
2023/05/23	3	37.92	6	37.99	37.85	-3	1,676	-0.18%
2023/05/22	5	37.43	0	0.00	37.60	5	1,632	0.31%
2023/05/15	2	35.60	2	35.45	35.90	0	1,587	0.00%
2023/05/08	3	36.65	0	0.00	36.55	3	1,752	0.17%
2023/05/05	3	37.37	5	37.20	37.10	-2	1,907	-0.10%
2023/05/04	0	36.50	0	0.00	36.20	0	2,045	0.00%
2023/05/03	2	36.73	0	0.00	36.50	2	2,083	0.10%
2023/05/02	0	0.00	2	36.60	36.55	-2	2,100	-0.10%
2023/04/21	4	35.68	0	0.00	35.65	4	2,072	0.19%
2023/04/20	2	36.75	5	36.66	36.50	-3	2,049	-0.15%
2023/04/19	0	0.00	3	37.35	37.10	-3	2,043	-0.15%
2023/04/18	1	38.40	4	37.90	37.75	-3	2,022	-0.15%
2023/04/17	0	0.00	4	37.73	37.95	-4	1,985	-0.20%
2023/04/14	2	37.30	0	0.00	37.20	2	1,949	0.10%
2023/04/07	2	37.30	0	0.00	37.30	2	1,861	0.11%
2023/04/06	1	37.00	0	0.00	36.75	1	1,842	0.05%
2023/03/31	0	0.00	1	36.40	36.55	-1	1,804	-0.06%
2023/03/29	0	0.00	2	36.40	36.35	-2	1,817	-0.11%
2023/03/28	0	0.00	3	36.60	36.40	-3	1,827	-0.16%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.06%
2023/03/24	4	37.16	2	37.20	37.05	2	1,822	0.11%
2023/03/23	0	0.00	3	36.95	36.85	-3	1,803	-0.17%
2023/03/22	3	36.25	0	0.00	36.35	3	1,784	0.17%
2023/03/21	0.1	36.95	0	0.00	36.75	0.1	1,759	0.01%
2023/03/20	1	36.70	1	36.55	36.55	0	1,723	0.00%
2023/03/17	2	35.70	0	0.00	35.30	2	1,717	0.12%
2023/03/16	1	36.30	1	35.95	35.95	0	1,702	0.00%
2023/03/15	6	36.26	2	36.05	36.10	4	1,682	0.24%
2023/03/14	6	37.20	2	37.88	36.10	4	1,768	0.23%
2023/03/13	2	36.00	4	36.18	36.10	-2	1,747	-0.11%
2023/03/10	0	0.00	4	36.70	36.60	-4	1,753	-0.23%
2023/03/09	2	37.35	3	37.28	37.20	-1	1,778	-0.06%
2023/03/08	3	38.00	0	0.00	37.85	3	1,784	0.17%
2023/03/06	0	0.00	21	36.96	37.05	-21	1,774	-1.18%
2023/03/03	1	36.70	0	0.00	36.65	1	1,787	0.06%
2023/03/02	1	36.30	2	36.50	36.40	-1	1,807	-0.06%
2023/03/01	7	36.37	8	36.48	36.70	-1	1,910	-0.05%
2023/02/24	2	37.15	4	37.10	37.00	-2	1,906	-0.10%
2023/02/20	1	37.75	6	37.40	37.75	-5	2,196	-0.23%
2023/02/15	7	36.94	1	36.70	36.60	6	2,368	0.25%
2023/02/10	2	37.00	1	37.35	37.00	1	2,397	0.04%
2023/02/09	20	37.94	5	37.60	37.60	15	2,389	0.63%
2023/02/08	1	38.15	0	0.00	38.60	1	2,348	0.04%
2023/02/06	0	0.00	4	38.35	38.35	-4	2,263	-0.18%
2023/02/03	2	38.65	35	38.91	38.95	-33	2,222	-1.49%
2023/02/02	34	37.96	6	37.71	37.60	28	2,048	1.37%
2023/02/01	1	35.60	3	35.67	35.70	-2	1,844	-0.11%
2023/01/31	3	34.58	2	34.20	34.65	1	1,806	0.06%
2023/01/17	0	0.00	0	33.65	33.35	0	1,768	0.00%
2023/01/16	0	0.00	1.4	33.39	33.30	-1.4	1,773	-0.08%
2023/01/05	3	33.28	0	0.00	33.25	3	1,781	0.17%
2022/12/26	5	32.30	0	0.00	32.20	5	1,813	0.28%
2022/12/23	0	0.00	2	32.35	32.45	-2	1,833	-0.11%
2022/12/22	2	32.70	0	0.00	32.95	2	1,857	0.11%
2022/12/20	2	32.00	0	0.00	31.90	2	1,993	0.10%
2022/12/13	0	0.00	1	33.20	32.90	-1	2,045	-0.05%
2022/12/12	3	33.05	0	0.00	33.50	3	2,078	0.14%
2022/12/08	0	0.00	4	33.05	33.20	-4	2,177	-0.18%
2022/12/07	0	0.00	6	33.98	33.65	-6	2,169	-0.28%
2022/12/06	6	35.26	10	35.53	34.45	-4	2,152	-0.19%
2022/12/05	3	35.02	1	35.10	35.25	2	2,061	0.10%
2022/12/02	1	34.65	3	34.55	34.30	-2	1,998	-0.10%
2022/12/01	1	34.50	0	0.00	34.10	1	1,991	0.05%
2022/11/30	0	0.00	3	33.60	33.90	-3	1,962	-0.15%
2022/11/24	1	33.80	1	33.90	33.80	0	1,934	0.00%
2022/11/23	5	34.46	5	34.32	34.30	0	1,908	0.00%
2022/11/21	2	33.30	0	0.00	33.45	2	1,798	0.11%
2022/11/18	1	34.25	0	0.00	33.40	1	1,786	0.06%
2022/11/17	1	34.10	0	0.00	34.25	1	1,754	0.06%
2022/11/16	7	34.81	3	35.22	35.00	4	1,701	0.24%
2022/11/15	7	33.86	4	33.76	34.45	3	1,502	0.20%
2022/11/14	1	31.35	4	31.38	31.35	-3	1,397	-0.21%
2022/11/11	14	30.06	11	30.10	30.00	3	1,374	0.22%
2022/11/09	2	30.30	0	0.00	30.20	2	1,380	0.14%
2022/11/08	0	0.00	1	30.70	29.95	-1	1,416	-0.07%
2022/11/07	1	29.00	1	29.15	29.15	0	1,387	0.00%
2022/11/02	0	0.00	1	28.30	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	1	28.10	28.25	-1	1,433	-0.07%
2022/10/31	1	27.70	0	0.00	27.70	1	1,443	0.07%
2022/10/27	3	27.57	2	27.80	27.90	1	1,516	0.07%
2022/10/26	3	27.53	0	0.00	27.10	3	1,520	0.20%
2022/10/20	1	28.55	0	0.00	28.75	1	1,533	0.07%
2022/10/19	0	0.00	1	29.65	29.50	-1	1,542	-0.06%
2022/10/17	1	28.65	1	28.70	28.80	0	1,544	0.00%
2022/10/13	2	28.80	0	0.00	27.70	2	1,560	0.13%
2022/10/12	1	29.00	1	29.40	29.20	0	1,547	0.00%
2022/10/05	0	0.00	1	31.45	31.15	-1	1,598	-0.06%
2022/09/29	1	29.60	0	0.00	29.60	1	1,643	0.06%
2022/09/28	5	29.38	5	29.99	29.30	0	1,639	0.00%
2022/09/27	0	0.00	3	32.60	32.50	-3	1,522	-0.20%
2022/09/26	2	32.90	3	33.80	32.90	-1	1,518	-0.07%
2022/09/23	3	35.10	0	0.00	35.05	3	1,523	0.20%
2022/09/22	0	0.00	1	35.25	35.50	-1	1,530	-0.07%
2022/09/20	2	36.00	0	0.00	36.25	2	1,535	0.13%
2022/09/19	2	36.28	0	0.00	36.25	2	1,536	0.13%
2022/09/16	3	38.65	5	38.48	38.05	-2	1,501	-0.13%
2022/09/08	0	0.00	2	36.10	36.45	-2	1,499	-0.13%
2022/09/07	2	36.00	5	35.90	35.70	-3	1,527	-0.20%
2022/09/06	1	36.50	0	0.00	36.65	1	1,524	0.07%
2022/09/05	3	37.02	0	0.00	36.95	3	1,552	0.19%
2022/09/02	2	38.00	0	0.00	37.60	2	1,568	0.13%
2022/08/26	1	39.00	1	39.05	38.90	0	1,630	0.00%
2022/08/18	0	0.00	1	38.55	38.40	-1	1,800	-0.06%
2022/08/17	1	39.00	2	38.70	39.00	-1	1,792	-0.06%
2022/08/15	0	0.00	6	38.67	39.05	-6	1,768	-0.34%
2022/08/12	0	0.00	2	37.60	37.60	-2	1,733	-0.12%
2022/08/11	1	37.10	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0	37.45	1	37.55	37.55	-1	1,726	-0.06%
2022/08/08	1	35.80	0	0.00	36.75	1	1,724	0.06%
2022/08/05	2	35.88	0	0.00	35.95	2	1,727	0.12%
2022/08/04	5	35.44	0	0.00	35.40	5	1,793	0.28%
2022/08/03	3	35.57	2	35.90	35.40	1	1,834	0.06%
2022/08/02	1	36.80	0	0.00	36.75	1	1,840	0.05%
2022/07/26	2	39.20	0	0.00	39.00	2	1,979	0.10%
2022/07/22	1	39.35	0	0.00	39.00	1	2,005	0.05%
2022/07/20	1	39.00	1	39.10	38.65	0	2,067	0.00%
2022/07/18	1	38.90	0	0.00	38.90	1	2,225	0.04%
2022/07/12	0	0.00	1	36.75	35.35	-1	2,249	-0.04%
2022/07/11	1	38.60	0	0.00	38.60	1	2,244	0.04%
2022/07/07	0	0.00	1	38.60	38.60	-1	2,306	-0.04%
2022/07/06	1	38.30	0	0.00	37.75	1	2,326	0.04%
2022/07/01	2	40.00	2	40.15	38.50	0	2,441	0.00%
2022/06/30	1	41.00	0	0.00	40.90	1	2,436	0.04%
2022/06/29	0	0.00	2	42.35	42.10	-2	2,445	-0.08%
2022/06/28	3	42.87	0	0.00	42.75	3	2,487	0.12%
2022/06/27	2	42.35	3	42.17	42.45	-1	2,651	-0.04%
2022/06/17	1	42.40	0	0.00	42.65	1	2,810	0.04%
2022/06/16	0	0.00	1	43.90	43.70	-1	2,789	-0.04%
2022/06/10	1	45.85	0	0.00	45.90	1	2,807	0.04%
2022/06/09	1	45.90	0	0.00	45.80	1	2,829	0.04%
2022/06/08	0	0.00	1	46.00	45.90	-1	2,836	-0.04%
2022/06/07	1	46.05	0	0.00	45.60	1	2,885	0.03%
2022/06/06	2	45.75	0	0.00	45.80	2	2,932	0.07%
2022/06/02	1	46.25	0	0.00	45.95	1	3,037	0.03%
2022/06/01	3	47.57	1	48.20	47.00	2	3,099	0.06%
2022/05/25	1	47.10	0	0.00	47.00	1	3,471	0.03%
2022/05/12	2	46.80	1	46.90	45.00	1	5,589	0.02%
2022/05/11	11	47.45	0	0.00	47.35	11	5,564	0.20%
2022/05/10	1	47.15	0	0.00	48.95	1	5,566	0.02%
2022/05/09	1	48.50	2	48.55	48.30	-1	5,703	-0.02%
2022/05/06	0	0.00	1	49.55	49.60	-1	5,743	-0.02%
2022/05/05	3	50.10	6	50.35	50.50	-3	5,803	-0.05%
2022/05/03	0	0.00	1	48.40	48.40	-1	5,759	-0.02%
2022/04/22	0	0.00	5	51.06	51.00	-5	5,753	-0.09%
2022/04/21	1	50.70	0	0.00	50.20	1	5,684	0.02%
2022/04/20	4	49.98	0	0.00	49.90	4	5,655	0.07%
2022/04/15	2	50.55	0	0.00	50.20	2	5,680	0.04%
2022/04/14	2	51.30	15	49.90	51.60	-13	5,704	-0.23%
2022/04/13	1	50.10	1	50.10	50.00	0	5,700	0.00%
2022/04/12	2	49.60	1	49.80	49.50	1	5,785	0.02%
2022/04/11	1	49.80	6	50.35	50.50	-5	5,866	-0.09%
2022/04/07	1	51.50	4	50.15	49.45	-3	6,111	-0.05%
2022/04/01	2	50.90	2	51.05	51.50	0	6,117	0.00%
2022/03/31	3	51.47	5	51.56	51.10	-2	6,173	-0.03%
2022/03/30	8	51.99	5	52.08	51.50	3	6,164	0.05%
2022/03/29	1	50.90	13	50.70	51.60	-12	6,011	-0.20%
2022/03/28	0	50.40	0	0.00	50.40	0	5,977	0.00%
2022/03/25	0	0.00	2	50.70	50.50	-2	6,080	-0.03%
2022/03/23	0	0.00	25	50.92	50.60	-25	6,072	-0.41%
2022/03/22	21	50.62	2	50.65	50.40	19	6,054	0.31%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/16	10	48.65	10	48.25	48.40	0	6,235	0.00%
2022/03/10	1	50.20	11	50.32	50.80	-10	6,351	-0.16%
2022/03/09	1	48.45	0	0.00	49.25	1	6,374	0.02%
2022/03/08	6	48.38	0	0.00	47.65	6	6,453	0.09%
2022/03/07	27	50.23	15	50.67	49.80	12	6,689	0.18%
2022/03/04	17	52.01	5	51.54	51.30	12	6,628	0.18%
2022/03/03	3	51.03	7	51.43	51.00	-4	6,647	-0.06%
2022/03/02	9	51.44	7	51.11	51.10	2	6,808	0.03%
2022/03/01	3	51.20	2	51.15	51.20	1	6,827	0.01%
2022/02/25	6	52.03	6.7	52.12	51.80	-0.7	6,866	-0.01%
2022/02/24	42	54.10	41.7	53.05	50.90	0.3	6,926	0.00%
2022/02/23	81	53.79	100	53.34	52.90	-19	6,216	-0.31%
2022/02/22	26	52.53	47	53.14	53.40	-21	6,018	-0.35%
2022/02/21	11	52.32	30	52.65	53.00	-19	6,049	-0.31%
2022/02/18	16	51.56	17	50.84	50.70	-1	5,974	-0.02%
2022/02/16	3	51.13	2	50.90	50.90	1	6,871	0.01%
2022/02/15	16	50.81	3	51.23	51.20	13	7,101	0.18%
2022/02/14	3	51.87	8	52.11	50.90	-5	7,280	-0.07%
2022/02/11	2	51.85	4	51.68	51.90	-2	7,317	-0.03%
2022/02/10	5	51.40	5	51.68	51.70	0	7,522	0.00%
2022/02/09	1	51.20	15	51.36	51.80	-14	8,019	-0.17%
2022/02/08	1	49.95	12	50.38	50.30	-11	8,222	-0.13%
2022/02/07	1	49.25	1	49.35	49.70	0	8,282	0.00%
2022/01/25	0	0.00	2	47.05	46.85	-2	9,026	-0.02%
2022/01/24	1.3	47.11	0	0.00	46.95	1.3	9,842	0.01%
2022/01/21	2	49.10	1	48.80	48.80	1	9,837	0.01%
2022/01/20	0	0.00	1	49.65	49.60	-1	9,886	-0.01%
2022/01/18	0	0.00	2	50.55	49.90	-2	10,025	-0.02%
2022/01/17	0	0.00	0.1	49.20	49.20	-0.1	10,129	0.00%
2022/01/14	3	49.07	0	0.00	49.10	3	10,226	0.03%
2022/01/13	0	0.00	1	49.45	49.45	-1	10,366	-0.01%
2022/01/12	0	0.00	1	49.40	49.50	-1	10,580	-0.01%
2022/01/11	1	50.10	0	0.00	49.40	1	10,661	0.01%
2022/01/07	10	49.10	0	0.00	49.20	10	10,856	0.09%
2022/01/06	1	50.10	2	50.10	50.30	-1	10,853	-0.01%
2022/01/05	0	0.00	15	50.83	50.90	-15	10,922	-0.14%
2022/01/04	1	50.30	3	51.10	51.40	-2	11,045	-0.02%
2022/01/03	6	50.58	15	50.31	50.20	-9	11,158	-0.08%
2021/12/30	97	51.52	57.4	51.78	51.10	39.6	11,530	0.34%
2021/12/29	8	49.76	1	50.30	50.20	7	11,667	0.06%
2021/12/28	0.4	49.50	5	49.59	49.40	-4.6	11,758	-0.04%
2021/12/27	6	50.08	2	50.05	49.90	4	12,157	0.03%
2021/12/24	3	49.78	10	49.43	49.40	-7	12,265	-0.06%
2021/12/22	14	49.69	0	0.00	49.55	14	12,547	0.11%
2021/12/21	11	50.55	7	50.47	50.20	4	12,615	0.03%
2021/12/17	0	0.00	5	48.42	48.30	-5	12,742	-0.04%
2021/12/16	1	49.00	0	0.00	48.65	1	12,971	0.01%
2021/12/15	12	48.73	3	48.82	48.70	9	13,218	0.07%
2021/12/14	0	0.00	3	48.83	48.70	-3	13,938	-0.02%
2021/12/13	2	48.98	1	49.55	49.60	1	14,296	0.01%
2021/12/10	18	49.36	10	49.43	49.00	8	14,595	0.05%
2021/12/09	4	50.30	2	51.10	50.30	2	14,855	0.01%
2021/12/08	4	50.13	0	0.00	50.00	4	14,945	0.03%
2021/12/07	1	49.90	2	49.85	50.00	-1	14,954	-0.01%
2021/12/06	2	50.60	0	0.00	50.60	2	14,946	0.01%
2021/12/03	21	49.95	12	50.40	50.00	9	14,982	0.06%
2021/12/02	8	50.43	1	50.10	49.75	7	15,039	0.05%
2021/12/01	20	51.49	5	51.00	50.80	15	15,171	0.10%
2021/11/30	5	49.10	2	49.33	49.05	3	14,883	0.02%
2021/11/29	3	48.37	1	48.60	48.50	2	14,972	0.01%
2021/11/26	6	49.76	2	49.08	49.10	4	14,967	0.03%
2021/11/25	10	50.95	1	50.70	50.60	9	14,927	0.06%
2021/11/24	0	0.00	1	50.60	50.80	-1	14,935	-0.01%
2021/11/23	8	51.69	0	0.00	51.40	8	15,077	0.05%
2021/11/22	4	54.10	12	54.58	53.80	-8	14,934	-0.05%
2021/11/19	1	53.30	8	53.18	53.50	-7	14,833	-0.05%
2021/11/18	10	54.01	23	53.21	52.90	-13	14,815	-0.09%
2021/11/17	4	56.40	8	56.53	56.20	-4	14,505	-0.03%
2021/11/16	38.5	56.43	51.6	56.39	55.70	-13.1	14,332	-0.09%
2021/11/15	29	57.17	43	57.78	56.70	-14	14,092	-0.10%
2021/11/12	6	53.43	19	53.95	54.10	-13	13,465	-0.10%
2021/11/11	5	53.06	10	53.19	53.00	-5	13,244	-0.04%
2021/11/10	9.3	51.77	10	52.13	52.30	-0.7	13,098	-0.01%
2021/11/09	4	50.88	15.4	50.63	51.40	-11.4	12,967	-0.09%
2021/11/08	42	51.71	22	51.54	51.00	20	12,736	0.16%
2021/11/05	8	54.05	11	54.55	54.70	-3	12,220	-0.02%
2021/11/04	3	53.00	13	52.78	53.00	-10	11,885	-0.08%
2021/11/03	6	52.87	4	53.25	52.70	2	11,861	0.02%
2021/11/02	17	54.43	10	53.33	52.80	7	11,705	0.06%
2021/11/01	23	54.12	31	54.33	55.00	-8	11,120	-0.07%
2021/10/29	5	50.10	5	50.00	50.00	0	10,330	0.00%
2021/10/28	2	50.70	15	50.31	50.10	-13	10,288	-0.13%
2021/10/27	5	50.54	0	0.00	50.60	5	10,257	0.05%
2021/10/26	0	0.00	3	50.33	50.40	-3	10,279	-0.03%
2021/10/25	2	51.15	1	51.10	51.00	1	10,236	0.01%
2021/10/22	1	52.20	23	51.22	52.10	-22	10,328	-0.21%
2021/10/21	23	52.03	2	51.20	51.20	21	10,454	0.20%
2021/10/20	1	51.90	8	52.29	52.50	-7	10,387	-0.07%
2021/10/19	1	51.20	5	51.26	51.70	-4	10,324	-0.04%
2021/10/18	1	50.90	2	50.65	51.40	-1	10,469	-0.01%
2021/10/15	1	49.95	1	49.95	49.95	0	10,771	0.00%
2021/10/14	1	49.55	3	49.35	49.40	-2	11,074	-0.02%
2021/10/13	1	49.85	0	0.00	49.20	1	11,804	0.01%
2021/10/12	1	49.95	8	50.10	49.85	-7	12,045	-0.06%
2021/10/08	9	52.28	4	51.70	51.60	5	12,565	0.04%
2021/10/07	7	52.20	16	52.16	52.70	-9	13,491	-0.07%
2021/10/06	10	51.81	6	51.87	52.20	4	13,794	0.03%
2021/10/04	14	51.63	18	51.64	49.90	-4	13,468	-0.03%
2021/10/01	6	51.22	7	50.11	50.00	-1	13,222	-0.01%
2021/09/30	6	51.08	32	50.92	51.20	-26	13,329	-0.20%
2021/09/29	9	49.21	2	48.65	49.00	7	13,692	0.05%
2021/09/28	7	50.89	6	50.50	50.50	1	14,339	0.01%
2021/09/27	0	0.00	11	50.65	51.10	-11	14,280	-0.08%
2021/09/24	3	50.50	2	50.80	51.00	1	14,231	0.01%
2021/09/23	28	51.11	19	50.58	50.30	9	14,114	0.06%
2021/09/22	18	50.17	8	50.36	49.90	10	13,911	0.07%
2021/09/17	18	53.05	20	52.54	51.50	-2	13,682	-0.01%
2021/09/16	11	51.59	13	51.74	51.90	-2	13,032	-0.02%
2021/09/15	5	51.20	2	50.60	51.00	3	12,655	0.02%
2021/09/14	15	51.11	8	50.89	51.80	7	12,311	0.06%
2021/09/13	0	0.00	1	50.00	49.80	-1	11,977	-0.01%
2021/09/10	1	48.80	2	49.00	49.20	-1	11,946	-0.01%
2021/09/09	0	0.00	1	48.55	48.90	-1	12,059	-0.01%
2021/09/08	3	47.92	9	47.40	47.30	-6	12,285	-0.05%
2021/09/07	7	49.39	7	49.20	49.15	0	12,480	0.00%
2021/09/06	3	50.50	5	50.48	49.50	-2	12,502	-0.02%
2021/09/03	2	49.25	0	0.00	48.65	2	12,276	0.02%
2021/09/02	1	50.40	6	49.29	48.60	-5	12,248	-0.04%
2021/09/01	2	49.83	21	49.84	49.90	-19	12,108	-0.16%
2021/08/31	5	48.95	10	49.15	49.80	-5	12,062	-0.04%
2021/08/30	2	48.30	3	48.28	48.60	-1	11,971	-0.01%
2021/08/27	32	48.73	13	48.30	48.45	19	11,968	0.16%
2021/08/26	5	47.61	8	47.59	47.55	-3	11,751	-0.03%
2021/08/25	6	47.53	2.1	47.60	47.95	3.9	11,751	0.03%
2021/08/24	6	47.87	18	47.85	47.05	-12	11,737	-0.10%
2021/08/20	0	0.00	4	45.55	45.65	-4	11,844	-0.03%
2021/08/19	0	0.00	13	45.91	45.65	-13	11,855	-0.11%
2021/08/18	1	45.10	2	44.25	45.70	-1	11,853	-0.01%
2021/08/17	0	0.00	7	45.24	44.95	-7	11,930	-0.06%
2021/08/16	4	44.60	4	44.76	44.80	0	11,933	0.00%
2021/08/13	2	45.45	0	0.00	45.40	2	11,922	0.02%
2021/08/12	2	46.30	0	0.00	46.45	2	11,946	0.02%
2021/08/11	1	45.90	5	46.65	46.10	-4	12,070	-0.03%
2021/08/10	11	46.40	7	46.46	46.35	4	12,156	0.03%
2021/08/09	18	46.69	1	46.20	46.25	17	12,326	0.14%
2021/08/05	3	48.00	1	48.00	47.90	2	12,478	0.02%
2021/08/04	1	48.00	1	48.30	47.80	0	12,774	0.00%
2021/08/03	5	48.00	11	48.12	47.85	-6	12,936	-0.05%
2021/08/02	5	47.10	3	47.80	47.90	2	12,989	0.02%
2021/07/30	7	47.21	0	0.00	47.00	7	13,079	0.05%
2021/07/28	24	46.50	15	46.84	47.00	9	13,279	0.07%
2021/07/27	13	49.92	19	49.27	48.60	-6	13,399	-0.04%
2021/07/26	14	51.20	16	50.88	51.00	-2	13,505	-0.01%
2021/07/23	7	51.09	11.4	50.85	51.20	-4.4	13,593	-0.03%
2021/07/22	15	51.23	11	50.97	50.30	4	13,704	0.03%
2021/07/21	31	52.44	25	52.13	50.70	6	13,843	0.04%
2021/07/20	16	52.69	28	52.35	52.50	-12	14,556	-0.08%
2021/07/19	47	53.05	32	52.61	52.40	15	14,458	0.10%
2021/07/16	32	50.43	7	51.04	50.50	25	13,970	0.18%
2021/07/15	25	52.60	20	51.89	51.80	5	13,812	0.04%
2021/07/14	49	51.54	55	51.34	52.10	-6	13,442	-0.04%
2021/07/13	31	48.13	40	48.76	49.10	-9	12,527	-0.07%
2021/07/12	8	46.20	4	46.13	46.30	4	12,177	0.03%
2021/07/09	19	45.25	6	45.48	45.15	13	12,446	0.10%
2021/07/08	2	45.50	1	45.70	45.50	1	13,047	0.01%
2021/07/07	17	46.74	6	47.02	46.00	11	13,378	0.08%
2021/07/06	22	48.03	6	47.47	47.20	16	14,115	0.11%
2021/07/05	12	49.31	32	49.77	50.30	-20	14,311	-0.14%
2021/07/02	0	0.00	2	46.10	45.80	-2	15,458	-0.01%
2021/07/01	2	45.73	1	46.60	45.35	1	17,436	0.01%
2021/06/30	0	0.00	1	46.30	46.45	-1	18,379	-0.01%
2021/06/29	6	45.98	2	46.18	45.90	4	18,480	0.02%
2021/06/28	5	46.16	4	45.91	45.95	1	18,515	0.01%
2021/06/25	3	46.72	10	46.48	46.15	-7	18,577	-0.04%
2021/06/24	4.1	45.44	0	0.00	45.50	4.1	18,572	0.02%
2021/06/23	0	0.00	6	45.17	45.30	-6	18,610	-0.03%
2021/06/22	4	44.89	5	44.80	44.60	-1	18,669	-0.01%
2021/06/21	11	45.46	9	45.34	44.90	2	18,667	0.01%
2021/06/18	9	47.15	2	47.53	46.50	7	18,622	0.04%
2021/06/17	26	47.52	20	47.96	48.10	6	18,526	0.03%
2021/06/16	24	46.94	4	46.61	47.45	20	18,320	0.11%
2021/06/15	3	46.07	3	46.73	46.90	0	18,204	0.00%
2021/06/11	0	0.00	18	45.59	45.25	-18	18,107	-0.10%
2021/06/09	7	45.00	6	45.22	45.00	1	18,119	0.01%
2021/06/08	2	45.28	2	45.43	45.00	0	18,184	0.00%
2021/06/07	1	45.90	0	0.00	45.85	1	18,242	0.01%
2021/06/04	5	45.70	1	46.00	45.50	4	18,284	0.02%
2021/06/03	0	0.00	2	46.85	46.80	-2	18,230	-0.01%
2021/06/02	4	47.49	1	46.95	47.30	3	18,235	0.02%
2021/06/01	8	47.68	7	47.90	48.20	1	18,217	0.01%
2021/05/31	12	47.80	23	47.61	47.65	-11	18,211	-0.06%
2021/05/28	7	46.27	12	46.87	46.00	-5	18,116	-0.03%
2021/05/27	1	44.50	2	45.00	45.30	-1	18,180	-0.01%
2021/05/26	4	45.65	3	45.12	45.35	1	18,237	0.01%
2021/05/25	25	46.05	13	45.66	45.45	12	18,257	0.07%
2021/05/24	1	44.35	1	44.20	44.15	0	18,254	0.00%
2021/05/21	3	44.25	1	43.40	44.10	2	18,342	0.01%
2021/05/20	3	43.38	2	43.38	42.95	1	18,656	0.01%
2021/05/19	3	44.28	5	43.92	44.40	-2	18,664	-0.01%
2021/05/18	4	42.39	9	42.99	43.20	-5	18,690	-0.03%
2021/05/17	1	39.30	1	39.70	39.30	0	18,737	0.00%
2021/05/14	10	44.75	3	44.05	43.40	7	18,621	0.04%
2021/05/13	33	44.46	35	42.36	44.00	-2	18,559	-0.01%
2021/05/12	9	43.42	7	45.68	43.75	2	18,474	0.01%
2021/05/11	6	48.76	11	49.35	47.90	-5	18,350	-0.03%
2021/05/10	3	51.13	2	51.20	50.90	1	18,357	0.01%
2021/05/07	15	51.10	4	51.20	52.00	11	18,398	0.06%
2021/05/06	4	50.30	2	49.90	49.65	2	18,442	0.01%
2021/05/05	2	51.40	7	51.21	50.40	-5	18,373	-0.03%
2021/05/04	2	49.15	20	49.39	49.95	-18	18,316	-0.10%
2021/05/03	21	52.68	6	54.70	51.80	15	18,112	0.08%
2021/04/29	4	56.38	4	56.65	56.20	0	17,895	0.00%
2021/04/28	10	56.93	4	57.05	57.00	6	17,969	0.03%
2021/04/27	20.2	57.87	10	57.90	57.20	10.2	17,973	0.06%
2021/04/26	54	58.71	99	59.11	57.90	-45	17,932	-0.25%
2021/04/23	34	54.08	62	54.91	55.80	-28	17,023	-0.16%
2021/04/22	33	53.81	17	54.25	53.00	16	17,246	0.09%
2021/04/21	20.5	55.51	84.1	55.65	55.30	-63.6	17,374	-0.37%
2021/04/20	31	57.21	14	56.96	56.40	17	17,962	0.09%
2021/04/19	57	56.14	14	56.24	56.50	43	17,822	0.24%
2021/04/16	60.5	57.68	23	57.86	56.80	37.5	17,894	0.21%
2021/04/15	53	56.93	130	57.35	58.30	-77	18,926	-0.41%	大賣/
2021/04/14	167	54.13	66	55.68	56.20	101	19,774	0.51%	大買/鉅額交易
2021/04/13	44.4	57.35	51	57.55	56.00	-6.6	19,127	-0.03%
2021/04/12	70	59.56	39	59.49	58.90	31	18,691	0.17%
2021/04/09	36	57.71	35.8	57.59	57.30	0.2	17,768	0.00%
2021/04/08	75	58.60	64.1	58.52	58.50	10.9	17,049	0.06%
2021/04/07	50.9	54.42	93	54.70	55.70	-42.2	15,209	-0.28%
2021/04/06	24	49.20	257	50.32	50.70	-233	13,272	-1.76%	大賣/鉅額交易
2021/04/01	12	46.31	6	46.37	46.10	6	12,306	0.05%
2021/03/31	4	45.49	0	0.00	45.30	4	12,198	0.03%
2021/03/30	6	46.10	1	46.15	45.80	5	12,179	0.04%
2021/03/29	0	0.00	1	45.70	45.75	-1	12,107	-0.01%
2021/03/26	11	44.85	4	45.09	45.55	7	12,100	0.06%
2021/03/25	0	0.00	3	44.28	44.20	-3	12,107	-0.02%
2021/03/24	3	45.08	0	0.00	45.05	3	12,108	0.02%
2021/03/23	2.8	45.75	0	0.00	45.65	2.8	12,143	0.02%
2021/03/22	0.6	46.00	1	45.80	45.80	-0.4	12,126	0.00%
2021/03/19	2	46.30	12	45.98	45.95	-10	12,181	-0.08%
2021/03/18	12	47.21	3.3	47.18	46.80	8.7	12,178	0.07%
2021/03/17	1	46.45	2	46.35	46.30	-1	12,148	-0.01%
2021/03/16	12	46.15	15	45.83	45.75	-3	12,224	-0.02%
2021/03/15	1	45.70	2	46.05	46.05	-1	12,296	-0.01%
2021/03/12	0	0.00	5	46.15	45.80	-5	12,346	-0.04%
2021/03/11	31	46.95	21	46.30	46.30	10	12,673	0.08%
2021/03/10	1	46.95	10.2	47.24	47.00	-9.2	12,736	-0.07%
2021/03/09	0	0.00	3	46.10	45.75	-3	12,712	-0.02%
2021/03/08	3	47.15	0	0.00	46.25	3	12,814	0.02%
2021/03/05	0	0.00	3	45.45	45.70	-3	13,134	-0.02%
2021/03/04	15.2	46.65	7	46.28	46.15	8.2	13,551	0.06%
2021/03/03	1	46.00	1	46.75	47.10	0	13,606	0.00%
2021/03/02	19	48.67	23	47.60	46.85	-4	13,607	-0.03%
2021/02/26	1	46.90	5	47.05	48.40	-4	13,529	-0.03%
2021/02/25	2	47.45	3	47.60	47.70	-1	13,563	-0.01%
2021/02/24	6.3	47.87	7	47.32	46.80	-0.7	13,587	-0.01%
2021/02/23	3	48.07	0	0.00	47.90	3	13,656	0.02%
2021/02/22	15.9	47.99	24.4	47.84	48.60	-8.6	13,745	-0.06%
2021/02/19	1	45.60	4	45.40	45.70	-3	14,229	-0.02%
2021/02/18	7	45.86	14	45.83	46.00	-7	14,850	-0.05%
2021/02/17	1	45.15	15.1	43.81	45.30	-14.1	14,789	-0.10%
2021/02/05	14	42.86	2	42.65	42.90	12	14,707	0.08%
2021/02/04	3	42.63	6	42.30	42.50	-3	14,995	-0.02%
2021/02/03	11	42.61	2	43.03	42.40	9	15,043	0.06%
2021/02/02	14.9	43.00	24.8	43.31	43.20	-9.9	15,072	-0.07%
2021/02/01	33	41.89	15	42.20	43.40	18	15,060	0.12%
2021/01/29	2	43.83	12	45.08	43.90	-10	14,927	-0.07%
2021/01/28	11	45.33	8	45.14	45.00	3	14,845	0.02%
2021/01/27	4	47.13	2	47.05	46.85	2	14,729	0.01%
2021/01/26	1	47.10	15	47.64	47.15	-14	14,693	-0.10%
2021/01/25	7	47.99	77	47.95	48.35	-70	14,641	-0.48%
2021/01/22	2	47.75	9	48.20	48.75	-7	14,545	-0.05%
2021/01/21	15	48.46	12	48.72	47.80	3	14,489	0.02%
2021/01/20	8	48.63	6	47.79	47.75	2	14,271	0.01%
2021/01/19	21	49.65	52	50.15	50.00	-31	14,077	-0.22%
2021/01/18	32	49.30	5	48.64	49.55	27	13,862	0.19%
2021/01/15	55	50.17	61	50.48	49.15	-6	13,762	-0.04%
2021/01/14	37	50.34	56	50.06	50.10	-19	13,352	-0.14%
2021/01/13	94	49.66	43	49.29	50.40	51	13,297	0.38%
2021/01/12	5	46.87	4	47.03	46.25	1	12,807	0.01%
2021/01/11	18	48.69	26	48.65	48.65	-8	12,709	-0.06%
2021/01/08	140	50.26	47	50.54	48.10	93	12,518	0.74%	大買/
2021/01/07	89	48.02	64	47.69	48.75	25	11,205	0.22%
2021/01/06	3	45.08	7	44.90	44.35	-4	10,130	-0.04%
2021/01/05	5	44.62	4	44.64	44.90	1	10,164	0.01%
2021/01/04	5	44.68	4	44.88	45.20	1	10,236	0.01%
2020/12/31	4	43.51	0	0.00	43.50	4	10,418	0.04%
2020/12/30	6	43.44	10	43.37	43.50	-4	10,447	-0.04%
2020/12/29	2	45.05	2	44.50	44.35	0	10,435	0.00%
2020/12/25	1	45.45	0	0.00	44.85	1	10,409	0.01%
2020/12/24	9	44.67	3	44.80	45.00	6	10,430	0.06%
2020/12/23	1	43.80	0	0.00	43.85	1	10,466	0.01%
2020/12/22	3	45.12	12	44.31	43.75	-9	10,695	-0.08%
2020/12/21	7	44.91	14	44.88	44.90	-7	10,840	-0.06%
2020/12/18	15	44.35	8	43.93	44.45	7	10,865	0.06%
2020/12/17	3	43.72	1	43.30	43.40	2	10,947	0.02%
2020/12/16	1	44.65	0	0.00	44.20	1	11,040	0.01%
2020/12/15	2	44.20	6	43.68	43.55	-4	11,443	-0.03%
2020/12/14	5	45.06	0	0.00	44.90	5	11,588	0.04%
2020/12/11	3	45.47	0	0.00	45.60	3	12,774	0.02%
2020/12/10	0	0.00	16	45.73	45.80	-16	12,929	-0.12%
2020/12/09	13	46.96	11	46.96	46.90	2	13,201	0.02%
2020/12/08	8	46.70	15	46.94	46.80	-7	13,662	-0.05%
2020/12/07	26	48.71	23	48.57	47.50	3	14,401	0.02%
2020/12/04	14	47.59	23	47.39	47.60	-9	14,226	-0.06%
2020/12/03	6	46.83	13.6	46.79	46.60	-7.6	14,821	-0.05%
2020/12/02	2	47.00	8	47.69	47.00	-6	14,954	-0.04%
2020/12/01	24	48.12	30	48.09	47.90	-6	14,996	-0.04%
2020/11/30	38	47.78	24	47.61	47.50	14	14,698	0.10%
2020/11/27	13	46.37	16.6	46.44	46.60	-3.6	14,331	-0.03%
2020/11/26	2	45.93	2	45.93	45.95	0	14,300	0.00%
2020/11/25	0	0.00	4	45.79	45.35	-4	14,366	-0.03%
2020/11/24	20	45.65	13	45.25	45.05	7	14,527	0.05%
2020/11/23	10	45.93	7	45.96	46.00	3	15,203	0.02%
2020/11/20	11	45.95	9	46.12	45.90	2	15,209	0.01%
2020/11/19	5	47.12	19	47.13	46.80	-14	15,140	-0.09%
2020/11/18	81	47.79	53	47.70	46.55	28	15,155	0.18%
2020/11/17	23	46.85	41	47.04	47.25	-18	14,488	-0.12%
2020/11/16	4	45.36	6	45.16	44.90	-2	14,093	-0.01%
2020/11/13	5	45.05	8	45.21	45.15	-3	14,087	-0.02%
2020/11/12	36	46.28	67	46.17	45.65	-31	14,095	-0.22%
2020/11/11	18	44.92	12	45.03	45.20	6	13,869	0.04%
2020/11/10	17	44.91	10	44.84	44.20	7	13,909	0.05%
2020/11/09	14	45.25	20	44.99	44.70	-6	13,870	-0.04%
2020/11/06	1	44.50	6	43.88	43.70	-5	13,774	-0.04%
2020/11/05	7	43.59	4	43.58	43.60	3	13,815	0.02%
2020/11/04	9	43.26	9	43.45	44.00	0	13,900	0.00%
2020/11/03	3	42.95	0	0.00	42.75	3	14,007	0.02%
2020/11/02	1	41.85	0	0.00	42.35	1	14,218	0.01%
2020/10/30	3	43.65	3	43.52	42.75	0	14,296	0.00%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/28	1	44.95	1	44.10	44.15	0	14,865	0.00%
2020/10/27	3	44.73	3	44.42	44.40	0	14,978	0.00%
2020/10/26	20	45.30	1	46.10	45.10	19	15,208	0.12%
2020/10/23	7	45.74	5	45.57	45.60	2	15,461	0.01%
2020/10/22	2	45.70	6	45.57	45.20	-4	15,881	-0.03%
2020/10/21	15	46.08	18	45.61	45.25	-3	16,590	-0.02%
2020/10/20	22	45.54	34	45.51	45.00	-12	16,924	-0.07%
2020/10/19	2	44.48	5	44.93	45.00	-3	17,990	-0.02%
2020/10/16	16	43.91	18	43.54	43.20	-2	18,492	-0.01%
2020/10/15	31	44.98	21	44.81	44.60	10	18,748	0.05%
2020/10/14	7	45.07	6	45.07	45.20	1	19,042	0.01%
2020/10/13	3	44.35	4	44.18	44.10	-1	19,334	-0.01%
2020/10/12	6	44.83	5	44.82	44.20	1	19,647	0.01%
2020/10/08	12	44.87	44	44.92	44.40	-32	20,085	-0.16%
2020/10/07	6	43.15	1	43.15	43.30	5	20,792	0.02%
2020/10/06	4	42.96	3	43.15	43.05	1	21,645	0.00%
2020/10/05	1	42.35	4	42.30	42.15	-3	22,185	-0.01%
2020/09/30	3	41.88	1	42.30	42.45	2	22,652	0.01%
2020/09/29	11	41.98	8	41.94	41.90	3	23,236	0.01%
2020/09/28	3	41.97	11	42.01	42.15	-8	24,542	-0.03%
2020/09/25	15	41.69	50	42.25	41.10	-35	25,757	-0.14%
2020/09/24	23	42.10	15	41.68	41.50	8	26,543	0.03%
2020/09/23	18	44.12	8	43.61	43.60	10	27,294	0.04%
2020/09/22	20	44.09	6	43.58	44.05	14	28,013	0.05%
2020/09/21	36	45.65	16	46.03	45.05	20	28,112	0.07%
2020/09/18	16	45.33	19	45.71	45.60	-3	28,313	-0.01%
2020/09/17	13	45.05	23	45.03	44.85	-10	28,397	-0.04%
2020/09/16	60	47.08	56	47.44	44.80	4	28,682	0.01%
2020/09/15	3	45.28	20	45.39	45.60	-17	27,687	-0.06%
2020/09/14	36	44.82	34	44.88	45.35	2	27,735	0.01%
2020/09/11	107	44.69	104	44.29	43.55	3	27,740	0.01%	大買/大賣/
2020/09/10	85	44.87	79	44.83	45.20	6	27,334	0.02%
2020/09/09	7	42.71	6	42.93	43.10	1	26,727	0.00%
2020/09/08	48	42.86	53	43.26	42.00	-5	26,769	-0.02%
2020/09/07	15	41.75	18	41.30	41.10	-3	26,467	-0.01%
2020/09/04	6	40.75	7	39.54	40.70	-1	26,733	0.00%
2020/09/03	3	40.32	2	40.55	40.00	1	26,980	0.00%
2020/09/02	2	40.90	1	40.90	40.70	1	27,512	0.00%
2020/09/01	6	40.88	12	40.88	41.45	-6	27,554	-0.02%
2020/08/31	7	41.15	10	40.99	40.90	-3	28,092	-0.01%
2020/08/28	35	42.33	31	41.95	41.95	4	28,500	0.01%
2020/08/27	60	42.79	61	43.02	43.00	-1	28,745	0.00%
2020/08/26	1	40.90	2	40.48	40.55	-1	28,009	0.00%
2020/08/25	15	40.40	11	40.55	40.55	4	27,928	0.01%
2020/08/24	19	40.39	13	40.58	40.95	6	27,802	0.02%
2020/08/21	3	38.03	5	37.78	38.60	-2	27,556	-0.01%
2020/08/20	4	35.85	13	36.94	36.00	-9	27,360	-0.03%
2020/08/19	3	40.28	1	39.80	39.80	2	27,072	0.01%
2020/08/18	1	41.10	10	41.14	40.65	-9	26,969	-0.03%
2020/08/17	9	41.14	5	41.21	41.60	4	26,855	0.01%
2020/08/14	12	40.01	8	39.94	40.00	4	26,705	0.01%
2020/08/13	12	41.71	3	41.18	40.80	9	26,553	0.03%
2020/08/12	1	41.70	2	41.68	41.70	-1	26,458	0.00%
2020/08/11	8	43.46	1	43.50	42.35	7	26,375	0.03%
2020/08/10	9	44.39	10	44.98	43.80	-1	26,238	0.00%
2020/08/07	7	44.29	6	44.67	44.10	1	26,110	0.00%
2020/08/06	10	44.14	6	45.13	43.30	4	25,941	0.02%
2020/08/05	6	44.78	9	45.19	44.90	-3	25,721	-0.01%
2020/08/04	12	45.61	8	45.73	45.50	4	25,608	0.02%
2020/08/03	15	44.63	22	45.20	45.00	-7	25,360	-0.03%
2020/07/31	3	42.65	16	43.02	43.50	-13	24,925	-0.05%
2020/07/30	12	43.15	9	43.20	42.85	3	24,777	0.01%
2020/07/29	19	42.67	14	42.16	42.05	5	24,471	0.02%
2020/07/28	30	42.81	32	42.62	42.45	-2	24,103	-0.01%
2020/07/27	54	42.64	32	42.06	41.30	22	23,559	0.09%
2020/07/24	60	46.34	52	46.48	45.25	8	22,739	0.04%
2020/07/23	140.8	48.71	111	46.88	46.40	29.8	22,027	0.14%	大買/大賣/
2020/07/22	35	48.79	36	48.48	48.90	-1	20,659	0.00%
2020/07/21	39	47.53	31	47.94	46.50	8	20,015	0.04%
2020/07/20	15	46.81	15	46.97	46.00	0	19,641	0.00%
2020/07/17	37	49.07	37	48.48	47.95	0	19,257	0.00%
2020/07/16	34	48.93	48	49.13	49.90	-14	18,808	-0.07%
2020/07/15	43	49.82	12	49.84	48.00	31	18,398	0.17%
2020/07/14	183	51.24	41	51.19	49.55	142	17,841	0.80%	大買/鉅額交易
2020/07/13	50	50.19	109	50.51	51.70	-59	16,851	-0.35%	大賣/
2020/07/10	29	47.24	33	46.53	47.00	-4	15,959	-0.03%
2020/07/09	41	49.86	49	49.85	48.00	-8	15,411	-0.05%
2020/07/08	31	50.51	16	50.62	50.40	15	14,907	0.10%
2020/07/07	95	51.06	134	50.79	49.55	-39	14,327	-0.27%	大賣/
2020/07/06	113	50.47	93	50.44	51.20	20	12,979	0.15%	大買/
2020/07/03	143	44.64	147.5	44.26	46.60	-4.5	11,693	-0.04%	大買/大賣/
2020/07/02	100	42.20	104	42.00	42.40	-4	10,655	-0.04%	大賣/
2020/07/01	111	39.68	79	39.83	39.90	32	9,688	0.33%	大買/
2020/06/30	30	37.65	61	37.67	37.50	-31	8,861	-0.35%
2020/06/29	7	37.56	5	37.35	36.45	2	8,584	0.02%
2020/06/24	17	40.36	75	39.92	39.10	-58	8,190	-0.71%
2020/06/23	25	40.58	49	40.57	40.00	-24	7,657	-0.31%
2020/06/22	33	41.37	7	40.94	41.35	26	7,114	0.37%
2020/06/19	63	41.52	90.5	40.89	40.30	-27.5	6,872	-0.40%
2020/06/18	101	38.31	29	39.07	40.45	72	6,544	1.10%	大買/
2020/06/17	18	36.72	40	36.11	37.00	-22	6,123	-0.36%
2020/06/16	119	36.53	7	37.45	36.35	112	5,960	1.88%	大買/鉅額交易
2020/06/15	47	36.71	110	36.11	35.80	-63	5,797	-1.09%	大賣/
2020/06/12	55	34.96	16	33.59	36.50	39	5,526	0.71%
2020/06/11	4	34.18	47	34.11	33.45	-43	5,069	-0.85%
2020/06/10	55	36.03	185	36.05	36.15	-130	4,599	-2.83%	大賣/鉅額交易
2020/06/09	89	36.55	137.5	36.66	37.00	-48.5	4,236	-1.14%	大賣/
2020/06/08	5	33.65	15	33.65	33.65	-10	3,662	-0.27%
2020/06/05	29	30.19	50	29.93	30.60	-21	3,512	-0.60%
2020/06/04	27	25.92	43	25.86	27.85	-16	2,890	-0.55%
2020/06/03	62	25.19	60	25.06	25.35	2	2,383	0.08%
2020/06/02	0	0.00	3	24.00	24.00	-3	1,930	-0.16%
2020/05/29	5	20.00	0	0.00	19.90	5	1,838	0.27%
2020/05/26	15	20.10	0	0.00	19.90	15	1,878	0.80%
2020/05/21	10	19.90	0	0.00	19.70	10	1,909	0.52%
2020/05/20	0	0.00	1.9	19.65	19.75	-1.9	1,912	-0.10%
2020/05/18	2	19.75	0	0.00	20.05	2	1,920	0.10%
2020/05/15	5	19.85	0	0.00	19.65	5	1,909	0.26%
2020/05/12	0	0.00	35	20.07	19.90	-35	1,995	-1.75%
2020/05/08	1	19.45	0	0.00	19.40	1	1,910	0.05%
2020/05/07	10	19.15	0	0.00	19.30	10	1,901	0.53%
2020/05/05	0	0.00	5	19.07	18.95	-5	1,895	-0.26%
2020/05/04	5	19.03	0	0.00	18.95	5	1,896	0.26%
2020/04/30	7	19.46	7	19.36	19.40	0	1,916	0.00%
2020/04/29	1	19.25	0	0.00	19.25	1	1,902	0.05%
2020/04/28	3	18.90	0	0.00	19.25	3	1,907	0.16%
2020/04/27	5	19.00	0	0.00	18.95	5	1,949	0.26%
2020/04/23	2	18.90	0	0.00	19.05	2	1,952	0.10%
2020/04/22	11	18.00	10	18.50	18.55	1	1,949	0.05%
2020/04/21	2	18.25	0	0.00	18.15	2	1,937	0.10%
2020/04/20	0	0.00	2	19.00	19.00	-2	1,929	-0.10%
2020/04/14	0	0.00	116.3	19.35	19.05	-116.3	1,975	-5.89%	大賣/鉅額交易
2020/04/13	0	0.00	60	18.27	18.25	-60	1,951	-3.08%
2020/04/10	20	18.30	0	0.00	17.95	20	2,033	0.98%
2020/04/09	0	0.00	6	17.35	17.25	-6	2,005	-0.30%
2020/04/08	6	16.43	2	16.30	16.70	4	2,015	0.20%
2020/04/06	2	15.85	0	0.00	15.80	2	1,977	0.10%
2020/03/27	0	0.00	10	16.15	15.80	-10	1,986	-0.50%
2020/03/23	10	14.30	0	0.00	14.45	10	1,912	0.52%
2020/03/20	0	15.05	10	15.30	15.05	-10	1,901	-0.53%
2020/03/19	10	15.00	0	0.00	14.00	10	1,871	0.53%
2020/03/18	2	15.75	0	0.00	15.55	2	1,800	0.11%
2020/03/17	20	16.35	0	0.00	16.20	20	1,772	1.13%
2020/03/16	5	17.87	6	18.20	17.50	-1	1,742	-0.06%
2020/03/13	16	17.38	0	0.00	18.60	16	1,733	0.92%
2020/03/11	0.6	21.15	0	0.00	21.20	0.6	1,607	0.04%
2020/03/10	0	0.00	8	21.17	21.15	-8	1,593	-0.50%
2020/03/09	16	22.38	15	21.93	21.65	1	1,567	0.06%
2020/03/06	160	22.43	0	0.00	22.50	160	1,520	10.52%	大買/鉅額交易
2020/03/04	0	0.00	2	21.65	21.65	-2	1,472	-0.14%
2020/03/02	0	0.00	33	21.40	21.40	-33	1,455	-2.27%
2020/02/27	1	21.90	165	22.04	21.85	-164	1,433	-11.44%	大賣/鉅額交易
2020/02/21	0	0.00	12	22.30	22.30	-12	1,345	-0.89%
2020/02/20	0	0.00	6	22.35	22.20	-6	1,333	-0.45%
2020/02/19	6	22.25	0	0.00	22.25	6	1,323	0.45%
2020/02/14	0	0.00	0.5	22.30	22.40	-0.5	1,243	-0.04%
2020/02/07	0	0.00	10	20.95	20.95	-10	1,274	-0.78%
2020/02/04	0	0.00	3	21.25	21.25	-3	1,271	-0.24%
2020/02/03	10	20.70	20	20.50	20.50	-10	1,253	-0.80%
2020/01/30	0	0.00	1	21.75	21.20	-1	1,220	-0.08%
2020/01/20	0	0.00	2	22.30	22.25	-2	1,170	-0.17%
2020/01/16	0	0.00	1	22.25	22.20	-1	1,191	-0.08%
2020/01/14	2	22.25	0	0.00	22.20	2	1,204	0.17%
2020/01/09	0	0.00	2	22.35	22.20	-2	1,189	-0.17%
2020/01/08	2	22.93	1	23.05	22.60	1	1,169	0.09%
2020/01/07	2	22.80	0	0.00	22.60	2	1,091	0.18%
2020/01/06	0	0.00	20	23.00	22.95	-20	1,037	-1.93%
2020/01/03	20	22.88	7.7	22.78	22.60	12.3	948	1.30%
2020/01/02	10	22.45	0	0.00	22.45	10	917	1.09%
2019/12/31	12	22.46	0	0.00	22.45	12	893	1.34%
2019/12/17	0	0.00	16	21.85	21.85	-16	1,365	-1.17%
2019/12/05	0	0.00	10	21.75	21.70	-10	1,466	-0.68%
2019/12/02	0	0.00	5	21.70	21.60	-5	1,526	-0.33%
2019/11/28	0	0.00	13	21.55	21.55	-13	1,565	-0.83%
2019/11/27	10	21.40	0	0.00	21.50	10	1,572	0.64%
2019/11/22	0	0.00	5	21.11	21.15	-5	1,623	-0.31%
2019/11/21	5	21.08	7	21.31	21.10	-2	1,664	-0.12%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/18	13	21.45	0	0.00	21.50	13	1,659	0.78%
2019/11/14	5	21.40	4	21.50	21.40	1	1,700	0.06%
2019/11/13	0	0.00	8	21.30	21.60	-8	1,723	-0.46%
2019/11/12	8	21.05	8	21.45	21.10	0	1,764	0.00%
2019/11/11	2	21.65	0	0.00	21.55	2	1,771	0.11%
2019/11/07	0	0.00	2	22.50	22.45	-2	1,835	-0.11%
2019/11/06	9	22.47	8	22.61	22.55	1	1,855	0.05%
2019/11/04	1	22.95	0	0.00	23.00	1	1,949	0.05%
2019/10/31	10	23.05	30	22.90	22.95	-20	2,160	-0.93%
2019/10/29	0	0.00	10	22.80	22.60	-10	2,358	-0.42%
2019/10/25	2	22.70	4	22.80	22.70	-2	2,419	-0.08%
2019/10/24	24	22.63	0	0.00	22.55	24	2,419	0.99%
2019/10/23	2	22.70	2	22.70	22.75	0	2,419	0.00%
2019/10/22	7	23.07	4	22.80	22.80	3	2,445	0.12%
2019/10/21	1	23.05	4	23.20	23.25	-3	2,474	-0.12%
2019/10/14	0	0.00	1	23.25	23.20	-1	2,764	-0.04%
2019/10/04	1	23.30	0	0.00	23.35	1	2,787	0.04%
2019/10/03	12	23.89	7	23.66	23.30	5	2,788	0.18%
2019/10/02	1	23.20	0	0.00	23.20	1	2,746	0.04%
2019/09/27	13	23.60	11	23.60	23.55	2	2,716	0.07%
2019/09/26	0	0.00	1	23.90	23.90	-1	2,733	-0.04%
2019/09/25	0	0.00	4.4	23.65	23.80	-4.4	2,708	-0.16%
2019/09/24	1	24.05	1	24.00	23.55	0	2,727	0.00%
2019/09/23	1	23.35	0	0.00	23.80	1	2,627	0.04%
2019/09/10	0	0.00	10	22.40	22.50	-10	2,694	-0.37%
2019/09/09	0	0.00	5	22.35	22.40	-5	2,713	-0.18%
2019/09/06	0	0.00	1	22.15	22.10	-1	2,706	-0.04%
2019/09/04	1	22.40	1	22.30	22.35	0	2,891	0.00%
2019/09/02	1	21.90	1	22.00	21.95	0	2,923	0.00%
2019/08/29	1	21.65	1	21.70	21.70	0	3,030	0.00%
2019/08/28	0	0.00	5	21.95	21.65	-5	3,152	-0.16%
2019/08/26	5	22.15	0	0.00	21.90	5	3,272	0.15%
2019/08/21	0	0.00	1	22.10	22.10	-1	3,367	-0.03%
2019/08/20	1	22.10	0	0.00	22.05	1	3,426	0.03%
2019/08/14	2	22.70	0	0.00	22.85	2	3,547	0.06%
2019/08/13	35	22.63	0	0.00	22.70	35	3,515	1.00%
2019/08/06	1	21.85	0	0.00	21.90	1	3,419	0.03%
2019/08/05	2	22.28	1	22.45	21.90	1	3,368	0.03%
2019/08/02	3	23.03	1	22.75	22.55	2	3,345	0.06%
2019/08/01	13	23.30	0	0.00	23.05	13	3,261	0.40%
2019/07/31	7	23.46	22	23.40	23.55	-15	3,224	-0.47%
2019/07/30	1	22.55	0	0.00	22.60	1	3,202	0.03%
2019/07/26	1	22.50	0	0.00	22.40	1	3,333	0.03%
2019/07/25	3	22.60	0	0.00	22.60	3	3,329	0.09%
2019/07/24	0	0.00	4	22.80	22.40	-4	3,310	-0.12%
2019/07/23	0	0.00	5	22.70	22.70	-5	3,285	-0.15%
2019/07/22	4	22.30	37	22.74	22.80	-33	3,254	-1.01%
2019/07/18	23	22.08	23	22.05	21.90	0	3,066	0.00%
2019/07/17	0	0.00	1	21.55	21.60	-1	2,964	-0.03%
2019/07/16	0	0.00	14	21.60	21.55	-14	2,970	-0.47%
2019/07/15	0	0.00	10	21.35	21.35	-10	2,944	-0.34%
2019/07/11	10	21.40	11	21.30	21.25	-1	2,997	-0.03%
2019/07/10	0	0.00	5	20.85	20.80	-5	2,961	-0.17%
2019/07/08	0	0.00	1	20.90	20.85	-1	2,949	-0.03%
2019/07/05	10	21.30	0	0.00	21.15	10	2,957	0.34%
2019/07/04	10	21.18	10	21.35	21.25	0	2,959	0.00%
2019/07/03	6	21.38	4	21.35	21.20	2	2,955	0.07%
2019/07/02	10	20.80	0	0.00	20.65	10	2,908	0.34%
2019/07/01	14	20.83	6	20.67	21.00	8	2,898	0.28%
2019/06/28	2	21.08	0	0.00	21.05	2	2,851	0.07%
2019/06/27	10	21.35	0	0.00	21.30	10	2,835	0.35%
2019/06/26	1	21.35	0	0.00	21.30	1	2,819	0.04%
2019/06/25	6	21.40	0	0.00	21.45	6	2,804	0.21%
2019/06/21	0	20.85	0	0.00	20.85	0	2,681	0.00%
2019/06/20	1	21.25	0	0.00	21.10	1	2,652	0.04%
2019/06/19	0	0.00	3	21.00	21.05	-3	2,643	-0.11%
2019/06/18	2	21.10	0	0.00	21.10	2	2,612	0.08%
2019/06/17	2	21.93	0	0.00	21.75	2	2,570	0.08%
2019/06/14	4	21.80	3	21.73	21.80	1	2,636	0.04%
2019/06/13	31	21.87	11	22.00	21.80	20	2,606	0.77%
2019/06/12	3	21.20	0	0.00	21.40	3	2,423	0.12%
2019/06/11	11	20.97	7	21.15	21.00	4	2,422	0.17%
2019/06/06	6	21.33	5	21.45	21.35	1	2,336	0.04%
2019/06/05	4	21.50	4	21.40	21.20	0	2,293	0.00%
2019/06/04	13	21.52	13	21.47	21.45	0	2,234	0.00%
2019/06/03	0	0.00	3	21.15	21.20	-3	2,113	-0.14%
2019/05/31	0	0.00	25	20.20	20.40	-25	1,998	-1.25%
2019/05/23	1	20.35	0	0.00	20.00	1	1,847	0.05%
2019/05/22	26	20.22	2	19.95	19.95	24	1,804	1.33%
2019/05/15	5	18.90	0	0.00	19.00	5	1,690	0.30%
2019/05/14	31	18.65	0	0.00	19.10	31	1,688	1.84%
2019/05/13	3.2	18.89	0	0.00	18.65	3.2	1,664	0.19%
2019/05/09	0	0.00	10	20.65	20.20	-10	1,561	-0.64%
2019/05/08	2	20.00	0	0.00	19.95	2	1,494	0.13%
2019/05/07	11	20.36	13	20.38	20.25	-2	1,473	-0.14%
2019/05/06	10	19.74	31	19.60	19.90	-21	1,359	-1.55%
2019/05/03	0	0.00	2	18.70	19.00	-2	1,204	-0.17%
2019/05/02	5	18.60	0	0.00	18.55	5	1,152	0.43%
2019/04/30	1	18.75	0	0.00	18.75	1	1,141	0.09%
2019/04/26	0	0.00	0.9	18.60	18.65	-0.9	1,129	-0.08%
2019/04/24	0	0.00	1	18.65	18.65	-1	1,116	-0.09%
2019/04/23	1	18.60	0	0.00	18.70	1	1,151	0.09%
2019/04/22	5	18.90	0	0.00	18.75	5	1,180	0.42%
2019/04/19	7	18.90	0	0.00	18.85	7	1,174	0.60%
2019/04/18	0	0.00	11	19.20	18.80	-11	1,170	-0.94%
2019/04/16	13	18.64	0	0.00	18.60	13	1,101	1.18%
2019/04/15	0	0.00	5	18.61	18.60	-5	1,093	-0.46%
2019/04/11	10	18.70	1	18.65	18.60	9	1,132	0.80%
2019/04/09	0.5	18.60	0	0.00	18.60	0.5	1,094	0.04%
2019/04/08	10	18.70	0	0.00	18.70	10	1,081	0.93%
2019/04/02	10	18.60	0	0.00	18.60	10	1,060	0.94%
2019/03/19	1	19.50	6	18.75	19.40	-5	1,057	-0.47%
2019/03/18	2	18.45	0	0.00	18.55	2	979	0.20%
2019/03/15	0	0.00	8	18.65	18.60	-8	1,002	-0.80%
2019/03/14	0	18.60	0	0.00	18.60	0	1,002	0.00%
2019/03/13	0	18.60	0	0.00	18.65	0	1,013	0.00%
2019/03/12	2	18.55	0	0.00	18.65	2	1,012	0.20%
2019/03/11	0	0.00	2	18.60	18.60	-2	1,011	-0.20%
2019/03/08	0	0.00	2	18.60	18.60	-2	1,022	-0.20%
2019/03/07	0	18.60	0	0.00	18.60	0	1,016	0.00%
2019/03/06	10	18.80	0	0.00	18.65	10	1,035	0.97%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	2	19.35	0	0.00	18.80	2	1,000	0.20%
2019/02/22	2	19.25	2	19.10	19.10	0	930	0.00%
2019/02/21	12	19.41	0	0.00	19.40	12	915	1.31%
2019/02/19	0	19.30	0	0.00	19.35	0	864	0.00%
2019/02/18	0	19.20	3	19.30	19.30	-3	854	-0.35%
2019/02/14	0	19.25	0	0.00	19.35	0	856	0.00%
2019/02/12	3	19.10	0	0.00	19.10	3	851	0.35%
2019/01/30	10	19.00	1	19.05	18.95	9	860	1.05%
2019/01/23	0	0.00	1	19.35	19.40	-1	898	-0.11%
2019/01/21	0	0.00	11	19.44	19.35	-11	961	-1.14%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/15	11	19.69	10	19.70	19.55	1	1,039	0.10%
2019/01/14	0	0.00	4	19.10	19.25	-4	1,004	-0.40%
2019/01/11	10	18.35	0	0.00	18.40	10	986	1.01%
2019/01/07	2	18.20	1	18.00	18.00	1	1,015	0.10%
2019/01/04	2	18.00	0	0.00	17.90	2	1,038	0.19%
2019/01/03	1	18.40	0	0.00	18.10	1	1,119	0.09%
2018/12/27	0	0.00	0.5	18.20	18.30	-0.5	1,148	-0.04%
2018/12/26	0	18.10	0	0.00	18.10	0	1,191	0.00%
2018/12/25	0	0.00	1	18.40	18.20	-1	1,286	-0.08%
2018/12/19	25	18.80	0	0.00	18.65	25	1,390	1.80%
2018/12/18	1	19.55	0	0.00	19.50	1	1,384	0.07%
2018/12/11	21	19.61	0	0.00	19.55	21	1,395	1.51%
2018/12/07	8	19.85	0	0.00	19.80	8	1,377	0.58%
2018/12/06	0	0.00	2	20.25	19.55	-2	1,384	-0.14%
2018/12/04	0	19.60	0	0.00	19.70	0	1,429	0.00%
2018/11/30	1	19.50	0	0.00	19.50	1	1,520	0.07%
2018/11/29	20	19.30	0	0.00	19.45	20	1,778	1.12%
2018/11/28	2	19.10	0	0.00	19.05	2	1,849	0.11%
2018/11/27	0	0.00	10	18.90	19.00	-10	1,862	-0.54%
2018/11/20	10	18.90	0	0.00	18.95	10	1,881	0.53%
2018/11/13	1	17.95	0	0.00	18.45	1	1,893	0.05%
2018/11/12	2	18.65	0	0.00	18.50	2	1,891	0.11%
2018/11/09	0	0.00	2	18.90	18.90	-2	1,896	-0.11%
2018/11/08	20	18.90	7	19.04	18.90	13	1,905	0.68%
2018/11/07	0	0.00	10	18.55	18.60	-10	1,895	-0.53%
2018/10/30	10	17.60	0	0.00	16.85	10	1,896	0.53%
2018/10/29	1	16.60	0	0.00	16.60	1	1,882	0.05%
2018/10/26	24	17.27	0	0.00	17.00	24	1,916	1.25%
2018/10/25	4	18.41	0	0.00	18.20	4	1,875	0.21%
2018/10/11	3	19.57	0	0.00	19.05	3	1,930	0.16%
2018/10/05	0	0.00	1	21.05	20.90	-1	1,859	-0.05%
2018/10/04	0	0.00	4	21.60	21.30	-4	1,813	-0.22%
2018/10/03	5	22.32	5	22.15	22.10	0	1,801	0.00%
2018/10/02	5	21.50	0	0.00	21.85	5	1,721	0.29%
2018/09/25	0	0.00	7	21.36	21.10	-7	1,746	-0.40%
2018/09/20	3	20.57	2	20.50	20.60	1	1,743	0.06%
2018/09/18	2	20.65	0	0.00	20.60	2	1,750	0.11%
2018/09/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2018/09/14	0	0.00	2	21.00	21.00	-2	1,785	-0.11%
2018/09/12	0	0.00	1	20.60	20.60	-1	1,801	-0.06%
2018/09/11	0	0.00	2	20.83	20.70	-2	1,848	-0.11%
2018/09/10	2	20.60	5	21.05	20.40	-3	1,876	-0.16%
2018/09/07	1	21.60	0	0.00	21.55	1	2,132	0.05%
2018/09/06	5	22.41	0	0.00	22.55	5	2,131	0.23%
2018/09/05	103	23.14	8	22.74	22.90	95	2,100	4.52%	大買/
2018/09/04	2	21.60	4	22.00	22.10	-2	1,916	-0.10%
2018/08/31	0	0.00	7	21.00	21.00	-7	1,863	-0.38%
2018/08/30	4	20.63	0	0.00	20.55	4	1,881	0.21%
2018/08/29	3	20.78	0	0.00	20.70	3	1,914	0.16%
2018/08/15	1	20.30	0	0.00	20.55	1	2,474	0.04%
2018/08/13	2	20.75	0	0.00	20.60	2	2,678	0.07%
2018/08/08	4	21.48	0	0.00	21.40	4	3,237	0.12%
2018/08/02	2	21.93	1	21.85	21.40	1	3,372	0.03%
2018/07/27	1	21.55	1	21.70	21.70	0	3,507	0.00%
2018/07/23	2	20.65	2	20.60	20.25	0	3,597	0.00%
2018/07/13	2	22.00	0	0.00	21.90	2	3,682	0.05%
2018/07/02	2	21.80	2	21.85	21.70	0	3,884	0.00%
2018/06/29	2	21.70	2	21.70	22.00	0	3,887	0.00%
2018/06/27	0	0.00	37.8	21.86	21.80	-37.8	3,917	-0.96%
2018/06/20	8	22.96	3	22.55	22.70	5	4,077	0.12%
2018/06/15	9	24.05	2	24.15	23.30	7	4,109	0.17%
2018/06/14	1	23.55	0	0.00	23.55	1	3,840	0.03%
2018/06/13	0	0.00	7	23.19	23.10	-7	3,829	-0.18%
2018/06/12	10	23.75	0	0.00	23.25	10	3,865	0.26%
2018/06/11	0	0.00	1	23.20	23.05	-1	3,818	-0.03%
2018/06/05	1	23.20	2	23.30	23.15	-1	4,097	-0.02%
2018/06/04	6	24.21	4	23.84	23.75	2	4,243	0.05%
2018/05/30	0	0.00	1	22.55	22.60	-1	4,862	-0.02%
2018/05/28	5	22.70	0	0.00	23.10	5	4,849	0.10%
2018/05/21	0	0.00	2	23.70	23.10	-2	4,860	-0.04%
2018/05/18	2	23.75	1	24.10	23.50	1	4,798	0.02%
2018/05/17	16	23.80	5	23.94	24.00	11	4,747	0.23%
2018/05/16	1	22.75	1	21.85	21.85	0	4,391	0.00%
2018/05/14	20	22.40	20	22.65	22.70	0	4,493	0.00%
2018/05/10	0	0.00	3	22.20	22.25	-3	4,539	-0.07%
2018/05/04	3	23.10	1	23.65	22.40	2	4,749	0.04%
2018/05/03	8	21.78	8	21.79	22.10	0	4,685	0.00%
2018/04/24	0.3	20.55	1	20.60	20.55	-0.7	5,130	-0.01%
2018/04/20	1	21.40	0	0.00	21.30	1	5,303	0.02%
2018/04/19	2	21.45	3	21.43	21.35	-1	5,381	-0.02%
2018/04/18	3	21.47	34	21.34	21.30	-31	5,416	-0.57%
2018/04/17	10	21.85	0	0.00	21.90	10	5,545	0.18%
2018/04/16	10	22.10	0	0.00	22.00	10	5,745	0.17%
2018/04/13	12	22.93	0	0.00	22.65	12	5,892	0.20%
2018/04/12	1	23.30	0	0.00	23.30	1	6,392	0.02%
2018/04/11	0	22.75	1	22.95	22.90	-1	6,442	-0.02%
2018/04/09	0	22.00	0	0.00	22.10	0	6,857	0.00%
2018/03/30	0	0.00	20	22.00	22.00	-20	8,196	-0.24%
2018/03/29	6	22.05	8	22.08	21.65	-2	8,384	-0.02%
2018/03/28	0	0.00	4	22.45	22.20	-4	8,581	-0.05%
2018/03/27	0	22.80	5	22.92	22.85	-5	8,554	-0.06%
2018/03/26	2	22.73	32	22.59	22.70	-30	8,541	-0.35%
2018/03/23	30	22.85	17	22.90	22.30	13	8,559	0.15%
2018/03/22	0	0.00	22	23.50	23.35	-22	8,495	-0.26%
2018/03/21	3	24.23	0	0.00	24.20	3	8,472	0.04%
2018/03/20	0	23.65	0	0.00	23.65	0	8,406	0.00%
2018/03/19	22	23.84	4	24.00	23.80	18	8,398	0.21%
2018/03/16	20	24.10	1	24.75	24.15	19	8,373	0.23%
2018/03/15	0	0.00	12	24.71	24.50	-12	8,416	-0.14%
2018/03/14	2	24.55	1	24.70	24.60	1	8,465	0.01%
2018/03/13	2	24.82	2	24.60	24.40	0	8,433	0.00%
2018/03/12	5	25.51	1	25.85	25.10	4	8,343	0.05%
2018/03/09	18	25.19	13	25.60	25.25	5	8,241	0.06%
2018/03/08	11	24.76	18	24.77	25.55	-7	8,076	-0.09%
2018/03/07	22	25.22	13	25.62	24.10	9	7,887	0.11%
2018/03/06	6	24.66	11	24.80	25.00	-5	7,555	-0.07%
2018/03/05	3	23.22	4	22.95	23.30	-1	7,214	-0.01%
2018/03/02	1	22.05	2	22.00	22.00	-1	7,038	-0.01%
2018/03/01	2	21.83	0	0.00	21.55	2	7,066	0.03%
2018/02/27	5	22.35	0	0.00	21.65	5	7,081	0.07%
2018/02/26	2	22.45	5	22.58	22.10	-3	7,122	-0.04%
2018/02/23	3	23.00	0	0.00	22.60	3	7,427	0.04%
2018/02/21	4	21.65	4	21.65	21.90	0	7,570	0.00%
2018/02/12	2	20.23	3	20.40	20.15	-1	7,530	-0.01%
2018/02/09	0	0.00	1	19.85	20.20	-1	7,500	-0.01%
2018/02/08	3	21.23	0	0.00	21.35	3	7,409	0.04%
2018/02/07	2	22.00	2	21.00	21.10	0	7,368	0.00%
2018/02/06	13	21.54	11	21.70	21.10	2	7,317	0.03%
2018/02/05	2	22.40	19	22.53	23.00	-17	7,230	-0.24%
2018/02/02	2	22.65	2	22.90	23.05	0	7,178	0.00%
2018/02/01	12	22.28	12	22.26	22.00	0	7,106	0.00%
2018/01/31	5	22.03	5	22.04	22.45	0	7,059	0.00%
2018/01/30	2	22.80	3	22.98	21.90	-1	6,979	-0.01%
2018/01/29	2	23.00	3	23.22	23.35	-1	6,871	-0.01%
2018/01/26	11	24.11	7	24.17	23.50	4	6,808	0.06%
2018/01/25	6	24.80	8	24.35	24.20	-2	6,743	-0.03%
2018/01/23	2	24.00	0	0.00	24.00	2	6,549	0.03%
2018/01/22	10	24.34	7	24.80	24.65	3	6,448	0.05%
2018/01/19	14	23.24	9	23.11	23.25	5	6,291	0.08%
2018/01/18	42	23.85	16	23.49	23.20	26	6,251	0.42%
2018/01/17	1	23.50	1	23.60	23.60	0	6,174	0.00%
2018/01/16	9	24.69	11	24.90	24.10	-2	6,093	-0.03%
2018/01/15	0	0.00	1	23.65	24.10	-1	5,959	-0.02%
2018/01/12	7	24.69	6	24.44	24.30	1	5,873	0.02%
2018/01/11	12.2	24.35	4	24.33	24.40	8.2	5,785	0.14%
2018/01/10	17	25.22	18	25.19	25.40	-1	5,614	-0.02%
2018/01/09	17	24.27	70.8	24.92	25.00	-53.8	5,404	-0.99%
2018/01/08	67	24.60	24	25.18	24.15	43	5,228	0.82%
2018/01/05	11	23.87	3.3	23.97	24.00	7.7	4,691	0.16%
2018/01/04	22	23.70	31	24.04	24.30	-9	4,591	-0.20%
2018/01/03	28	23.88	17.7	23.87	24.00	10.3	4,367	0.24%
2018/01/02	19	21.93	63.4	22.97	23.15	-44.4	4,105	-1.08%