光隆 (8916)-新加坡商瑞銀券商分點個股進出

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

光隆

(8916)

可現股當沖

股價
56.3
漲跌
▲0.1
漲幅
+0.18%
成交量
65張
產業
上櫃其他類股
167人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

光隆 (8916)籌碼相關－新加坡商瑞銀券商分點個股進出

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

新加坡商瑞銀券商分點個股進出
新加坡商瑞銀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
2024/11/20	0	0.00	1	56.00	56.20	-1	103	-0.97%
2024/11/18	1	56.20	5	56.02	56.40	-4	104	-3.84%
2024/11/15	1	56.50	1	56.60	56.50	0	103	0.00%
2024/11/14	0	0.00	1	56.70	56.60	-1	105	-0.95%
2024/11/13	0	0.00	3	56.67	56.60	-3	108	-2.77%
2024/11/08	0	0.00	1	56.20	56.40	-1	114	-0.87%
2024/11/07	11	56.20	2	57.00	56.90	9	119	7.50%
2024/11/06	1	56.50	1	56.70	56.70	0	121	0.00%
2024/11/05	0	0.00	1	56.80	56.60	-1	125	-0.80%
2024/11/04	0	0.00	1	56.90	57.00	-1	130	-0.76%
2024/10/30	0	0.00	1	56.60	56.70	-1	148	-0.67%
2024/10/29	1	56.50	1	56.70	56.60	0	150	0.00%
2024/10/28	2	56.70	1	56.80	56.90	1	152	0.65%
2024/10/25	0	0.00	6	56.30	56.40	-6	157	-3.81%
2024/10/24	0	0.00	6	56.28	56.20	-6	162	-3.68%
2024/10/23	6	56.25	0	0.00	56.40	6	168	3.56%
2024/10/22	0	0.00	9	56.11	56.20	-9	174	-5.15%
2024/10/18	2	56.60	2	56.50	56.30	0	185	0.00%
2024/10/16	5	56.24	8	56.44	56.30	-3	192	-1.56%
2024/10/15	10	56.86	3	57.30	56.70	7	192	3.63%
2024/10/14	0	0.00	6	57.30	57.00	-6	195	-3.08%
2024/10/11	0	0.00	5	56.94	57.20	-5	200	-2.50%
2024/10/08	0	0.00	3	57.20	57.20	-3	204	-1.47%
2024/10/07	0	0.00	1	57.60	57.20	-1	206	-0.48%
2024/10/04	25	57.90	2	57.75	57.40	23	208	11.04%
2024/10/01	0	0.00	3	57.70	57.80	-3	210	-1.43%
2024/09/30	1	57.60	0	0.00	57.60	1	215	0.46%
2024/09/27	4	58.00	1	58.00	58.00	3	224	1.34%
2024/09/26	10	58.03	0	0.00	58.00	10	228	4.38%
2024/09/24	2	57.95	0	0.00	58.10	2	232	0.86%
2024/09/23	10	58.16	2	58.15	58.40	8	233	3.43%
2024/09/20	6	57.10	4	57.53	57.50	2	234	0.85%
2024/09/19	17	57.45	1	58.00	58.00	16	234	6.83%
2024/09/18	31	57.77	13	57.63	57.70	18	236	7.62%
2024/09/16	25	58.00	0	0.00	57.90	25	235	10.61%
2024/09/13	7	58.31	1	57.80	57.80	6	235	2.54%
2024/09/12	10	56.84	0	0.00	57.10	10	235	4.26%
2024/09/11	0	0.00	7	56.79	56.50	-7	236	-2.96%
2024/09/10	3	57.87	11	57.63	57.40	-8	239	-3.34%
2024/09/09	4	57.00	2	57.50	57.50	2	240	0.83%
2024/09/06	1	57.90	7	57.76	57.90	-6	239	-2.51%
2024/09/05	13	57.90	14	58.46	58.10	-1	238	-0.42%
2024/09/04	4	57.70	22	58.29	58.50	-18	238	-7.54%
2024/09/03	29	58.45	9	58.77	58.80	20	237	8.41%
2024/09/02	0	0.00	4	58.80	58.70	-4	238	-1.68%
2024/08/30	1	58.50	3	58.73	58.50	-2	238	-0.84%
2024/08/29	0	0.00	6	58.88	58.90	-6	237	-2.52%
2024/08/28	15	58.56	0	0.00	58.60	15	238	6.28%
2024/08/27	25	58.01	3	57.93	58.10	22	240	9.16%
2024/08/26	3	57.80	3	58.00	57.80	0	238	0.00%
2024/08/23	0	0.00	4	57.13	57.20	-4	237	-1.69%
2024/08/22	0	0.00	7	57.00	57.20	-7	237	-2.94%
2024/08/20	0	0.00	11	56.90	57.00	-11	239	-4.59%
2024/08/19	0	0.00	1	57.10	56.90	-1	241	-0.41%
2024/08/16	4	56.48	22	56.53	56.80	-18	240	-7.47%
2024/08/15	0	0.00	20	56.31	56.30	-20	238	-8.39%
2024/08/14	8	55.84	5	55.90	55.80	3	237	1.27%
2024/08/13	1	55.60	13	55.52	55.80	-12	236	-5.07%
2024/08/12	33	55.67	5	55.80	55.80	28	239	11.68%
2024/08/09	22	55.50	1	55.80	55.10	21	240	8.74%
2024/08/08	9	54.81	1	55.00	55.00	8	235	3.40%
2024/08/07	32	54.78	6	54.92	55.10	26	241	10.75%
2024/08/06	29	52.98	41	53.36	53.50	-12	248	-4.84%
2024/08/05	4	53.85	66	54.99	53.80	-62	248	-24.95%
2024/08/02	7	57.33	22	57.30	57.10	-15	236	-6.35%
2024/08/01	0	0.00	10	57.69	57.80	-10	237	-4.21%
2024/07/31	0	0.00	1	57.70	57.30	-1	238	-0.42%
2024/07/30	10	56.87	16	57.06	57.30	-6	239	-2.51%
2024/07/29	0	0.00	23	57.76	57.50	-23	239	-9.59%
2024/07/26	3	58.07	26	58.16	58.40	-23	241	-9.54%
2024/07/23	45	61.45	16	61.51	61.50	29	240	12.07%
2024/07/22	13	60.71	3	61.70	60.90	10	233	4.28%
2024/07/19	8	61.38	0	0.00	61.40	8	228	3.50%
2024/07/18	13	62.05	3	62.10	62.20	10	226	4.41%
2024/07/17	3	62.13	18	62.12	62.00	-15	228	-6.56%
2024/07/16	1	62.90	17	62.18	62.00	-16	229	-6.96%
2024/07/15	5	62.42	2	62.80	62.20	3	236	1.27%
2024/07/12	18	62.84	24	62.58	62.50	-6	233	-2.57%
2024/07/11	0	0.00	4	63.45	62.90	-4	230	-1.74%
2024/07/10	0	0.00	5	63.40	63.20	-5	230	-2.17%
2024/07/09	0	0.00	6	63.28	63.20	-6	233	-2.57%
2024/07/08	0	0.00	4	63.60	63.50	-4	234	-1.70%
2024/07/05	0	0.00	19	63.77	63.50	-19	235	-8.08%
2024/07/04	0	0.00	31	64.26	63.90	-31	235	-13.19%
2024/07/03	10	63.40	2	62.50	64.00	8	234	3.42%
2024/07/02	9	62.10	0	0.00	62.20	9	227	3.95%
2024/07/01	14	61.77	3	62.20	61.80	11	226	4.85%
2024/06/28	4	61.15	0	0.00	60.90	4	222	1.79%
2024/06/26	11	61.10	0	0.00	61.00	11	237	4.63%
2024/06/25	6	60.50	0	0.00	60.40	6	240	2.50%
2024/06/24	27	60.54	5	61.04	60.50	22	241	9.11%
2024/06/21	0	0.00	12	61.42	61.00	-12	246	-4.87%
2024/06/20	6	61.10	12	60.93	61.00	-6	249	-2.40%
2024/06/19	2	61.35	3	61.67	61.30	-1	252	-0.40%
2024/06/18	5	61.12	0	0.00	61.30	5	253	1.97%
2024/06/17	7	61.01	3	60.80	61.10	4	256	1.56%
2024/06/14	0	0.00	1	60.80	60.80	-1	262	-0.38%
2024/06/13	2	60.75	1	60.80	60.80	1	267	0.37%
2024/06/12	0	0.00	2	60.80	60.80	-2	274	-0.73%
2024/06/11	18	60.98	0	0.00	61.10	18	297	6.06%
2024/06/07	2	60.60	0	0.00	60.80	2	297	0.67%
2024/06/06	4	60.30	1	60.30	60.30	3	301	0.99%
2024/06/05	2	60.25	1	60.40	60.40	1	309	0.32%
2024/06/04	0	0.00	2	60.40	60.30	-2	311	-0.64%
2024/06/03	0	0.00	23	60.46	60.50	-23	313	-7.33%
2024/05/31	14	60.26	0	0.00	60.40	14	315	4.44%
2024/05/30	0	0.00	4	60.23	60.20	-4	316	-1.26%
2024/05/29	0	0.00	8	60.45	60.50	-8	318	-2.51%
2024/05/28	0	0.00	6	60.47	60.40	-6	319	-1.88%
2024/05/24	0	0.00	1	59.70	59.70	-1	324	-0.31%
2024/05/23	7	59.80	6	59.80	59.80	1	324	0.31%
2024/05/22	0	0.00	17	59.91	60.00	-17	324	-5.24%
2024/05/21	0	0.00	5	60.08	60.00	-5	327	-1.53%
2024/05/20	0	0.00	1	60.30	60.20	-1	328	-0.30%
2024/05/17	9	59.80	4	59.80	60.00	5	330	1.51%
2024/05/16	6	60.40	0	0.00	59.80	6	334	1.79%
2024/05/15	0	0.00	12	60.45	60.10	-12	334	-3.59%
2024/05/14	0	0.00	2	60.60	60.60	-2	333	-0.60%
2024/05/13	86	60.10	1	60.60	60.50	85	333	25.50%
2024/05/10	22	59.86	1	61.10	60.80	21	326	6.43%
2024/05/09	4	59.40	8	59.80	59.80	-4	317	-1.26%
2024/05/06	0	0.00	8	59.80	59.90	-8	312	-2.56%
2024/05/03	2	59.60	11	59.74	59.80	-9	313	-2.87%
2024/05/02	3	59.53	0	0.00	59.80	3	311	0.96%
2024/04/29	0	0.00	2	59.90	59.80	-2	302	-0.66%
2024/04/25	0	0.00	2	60.10	60.20	-2	303	-0.66%
2024/04/24	9	59.80	4	60.20	60.00	5	307	1.63%
2024/04/23	8	60.66	4	60.90	60.80	4	306	1.30%
2024/04/22	13	58.65	2	59.80	59.20	11	305	3.60%
2024/04/19	9	58.86	4	59.28	59.20	5	302	1.65%
2024/04/17	1	59.60	2	59.90	59.90	-1	298	-0.33%
2024/04/16	0	0.00	3	59.43	59.40	-3	299	-1.00%
2024/04/15	39	60.47	6	60.37	60.30	33	302	10.89%
2024/04/12	2	60.90	1	61.00	60.50	1	311	0.32%
2024/04/11	0	0.00	6	60.97	60.80	-6	316	-1.90%
2024/04/10	0	0.00	5	61.44	61.40	-5	323	-1.54%
2024/04/09	0	0.00	4	61.30	61.20	-4	335	-1.19%
2024/04/08	2	61.95	1	62.30	62.10	1	340	0.29%
2024/04/03	14	61.40	0	0.00	62.00	14	347	4.03%
2024/04/02	0	0.00	5	62.32	62.20	-5	350	-1.43%
2024/04/01	3	61.97	5	61.94	62.60	-2	362	-0.55%
2024/03/29	11	61.35	0	0.00	61.30	11	361	3.05%
2024/03/28	6	60.98	12	61.41	60.90	-6	367	-1.63%
2024/03/27	0	0.00	5	60.46	60.60	-5	365	-1.37%
2024/03/25	0	0.00	19	59.82	59.80	-19	362	-5.24%
2024/03/22	0	0.00	13	60.05	59.80	-13	362	-3.59%
2024/03/21	0	0.00	2	60.20	60.20	-2	361	-0.55%
2024/03/20	23	60.41	0	0.00	60.50	23	360	6.38%
2024/03/19	2	60.40	2	60.30	60.10	0	357	0.00%
2024/03/18	0	0.00	2	59.45	59.40	-2	348	-0.57%
2024/03/15	3	59.73	6	59.80	59.70	-3	342	-0.87%
2024/03/14	45	59.54	31	59.28	60.20	14	338	4.14%
2024/03/13	8	57.78	3	57.40	57.60	5	315	1.58%
2024/03/12	38	57.83	0	0.00	57.70	38	315	12.04%
2024/03/11	3	57.70	37	57.39	57.70	-34	313	-10.84%
2024/03/08	0	0.00	14	58.36	58.30	-14	305	-4.58%
2024/03/07	1	58.70	0	0.00	58.80	1	305	0.33%
2024/03/06	18	58.79	0	0.00	59.00	18	306	5.87%
2024/03/05	2	58.20	5	58.50	58.20	-3	308	-0.97%
2024/03/01	1	58.60	4	58.65	58.70	-3	307	-0.98%
2024/02/29	79	58.51	6	58.82	58.70	73	307	23.77%
2024/02/27	2	58.65	17	58.82	58.60	-15	305	-4.90%
2024/02/26	12	58.29	3	58.40	58.50	9	310	2.90%
2024/02/23	0	0.00	4	58.75	58.50	-4	309	-1.29%
2024/02/22	4	58.20	8	58.60	58.40	-4	309	-1.29%
2024/02/21	4	58.28	0	0.00	58.60	4	311	1.28%
2024/02/20	1	58.40	8	58.73	58.40	-7	310	-2.25%
2024/02/19	7	58.66	0	0.00	58.80	7	309	2.26%
2024/02/16	30	58.25	4	58.50	58.50	26	309	8.39%
2024/02/15	2	57.10	1	57.20	57.30	1	306	0.33%
2024/02/05	0	0.00	5	57.30	57.20	-5	310	-1.61%
2024/02/02	4	57.38	0	0.00	57.40	4	310	1.29%
2024/02/01	0	0.00	2	57.80	57.60	-2	308	-0.65%
2024/01/31	0	0.00	8	57.98	58.00	-8	308	-2.59%
2024/01/30	0	0.00	22	57.89	57.90	-22	308	-7.14%
2024/01/29	16	57.73	0	0.00	57.80	16	305	5.24%
2024/01/26	6	57.20	0	0.00	57.30	6	301	1.99%
2024/01/24	26	57.15	0	0.00	57.10	26	297	8.73%
2024/01/23	2	56.85	5	57.20	57.00	-3	299	-1.00%
2024/01/22	0	0.00	15	56.71	56.80	-15	297	-5.04%
2024/01/19	3	56.40	18	56.91	56.80	-15	296	-5.05%
2024/01/18	1	56.10	6	56.10	56.10	-5	293	-1.70%
2024/01/17	0	0.00	1	56.30	56.10	-1	291	-0.34%
2024/01/16	0	0.00	10	56.37	56.20	-10	289	-3.45%
2024/01/15	0	0.00	10	56.17	56.00	-10	287	-3.48%
2024/01/12	0	0.00	6	55.87	55.60	-6	286	-2.09%
2024/01/11	0	0.00	8	56.20	56.10	-8	286	-2.80%
2024/01/10	1	56.30	7	56.81	56.50	-6	284	-2.11%
2024/01/09	23	56.06	14	56.58	56.30	9	285	3.15%
2024/01/08	44	56.83	23	57.07	56.70	21	279	7.52%
2024/01/05	0	0.00	2	58.40	58.30	-2	269	-0.74%
2024/01/04	0	0.00	13	58.29	58.00	-13	261	-4.96%
2024/01/03	27	58.45	1	57.60	58.60	26	254	10.21%
2024/01/02	0	0.00	2	57.70	57.70	-2	240	-0.83%
2023/12/29	3	57.00	0	0.00	56.90	3	230	1.30%
2023/12/28	0	0.00	4	56.60	56.50	-4	223	-1.79%
2023/12/27	5	56.82	0	0.00	56.70	5	221	2.26%
2023/12/26	3	55.40	2	55.55	56.20	1	209	0.48%
2023/12/25	19	55.97	6	55.80	55.90	13	200	6.48%
2023/12/22	10	55.07	2	55.00	55.00	8	191	4.18%
2023/12/21	0	0.00	2	54.80	54.70	-2	189	-1.06%
2023/12/20	4	55.00	8	54.85	54.90	-4	191	-2.08%
2023/12/19	2	54.60	9	54.36	54.60	-7	187	-3.74%
2023/12/18	19	54.60	2	54.60	54.60	17	184	9.22%
2023/12/14	14	54.34	0	0.00	54.30	14	183	7.65%
2023/12/13	0	0.00	10	54.14	54.10	-10	182	-5.47%
2023/12/11	2	53.40	0	0.00	53.90	2	186	1.07%
2023/12/08	0	0.00	1	54.00	54.00	-1	186	-0.54%
2023/12/07	4	54.53	3	54.40	54.10	1	186	0.53%
2023/12/05	3	54.50	0	0.00	54.40	3	194	1.54%
2023/12/04	1	54.70	0	0.00	54.70	1	194	0.51%
2023/12/01	3	54.60	0	0.00	54.80	3	195	1.54%
2023/11/24	1	53.10	2	53.50	53.00	-1	217	-0.46%
2023/11/22	24	52.17	0	0.00	52.10	24	217	11.03%
2023/11/21	7	51.87	0	0.00	51.90	7	219	3.19%
2023/11/20	25	51.10	5	52.00	51.80	20	220	9.09%
2023/11/17	2	51.90	0	0.00	51.80	2	220	0.91%
2023/11/16	13	52.00	0	0.00	52.00	13	221	5.86%
2023/11/15	3	51.43	1	51.90	51.50	2	221	0.90%
2023/11/14	0	0.00	4	51.80	51.50	-4	221	-1.81%
2023/11/13	12	51.21	1	51.70	51.50	11	222	4.95%
2023/11/10	4	52.00	0	0.00	51.90	4	218	1.83%
2023/11/09	1	51.60	0	0.00	51.60	1	222	0.45%
2023/11/08	4	51.63	0	0.00	51.50	4	238	1.67%
2023/11/06	2	52.00	0	0.00	51.90	2	252	0.79%
2023/11/02	0	0.00	2	51.90	51.80	-2	256	-0.78%
2023/11/01	0	0.00	3	51.10	51.20	-3	259	-1.15%
2023/10/31	0	0.00	18	51.34	51.10	-18	261	-6.87%
2023/10/30	0	0.00	14	51.95	51.90	-14	264	-5.30%
2023/10/27	0	0.00	2	52.00	51.80	-2	265	-0.75%
2023/10/26	3	52.00	0	0.00	52.20	3	269	1.11%
2023/10/25	6	52.33	2	52.30	52.30	4	273	1.46%
2023/10/24	1	51.90	6	51.87	51.80	-5	277	-1.80%
2023/10/23	2	51.60	0	0.00	51.50	2	285	0.70%
2023/10/20	5	51.60	0	0.00	51.60	5	291	1.72%
2023/10/19	0	0.00	17	51.86	51.70	-17	297	-5.72%
2023/10/17	31	52.12	0	0.00	52.00	31	303	10.22%
2023/10/16	0	0.00	4	52.28	52.00	-4	307	-1.30%
2023/10/13	8	52.08	9	52.24	52.20	-1	310	-0.32%
2023/10/12	0	0.00	8	52.50	52.50	-8	310	-2.57%
2023/10/11	3	52.67	4	52.65	52.60	-1	314	-0.32%
2023/10/05	0	0.00	6	53.27	53.30	-6	320	-1.87%
2023/10/04	0	0.00	1	53.00	53.00	-1	351	-0.28%
2023/10/03	7	52.81	9	52.86	52.60	-2	365	-0.55%
2023/10/02	2	52.85	24	53.09	52.70	-22	369	-5.95%
2023/09/28	6	53.05	0	0.00	52.90	6	374	1.60%
2023/09/27	0	0.00	3	53.17	53.20	-3	386	-0.78%
2023/09/26	7	53.30	2	53.20	53.10	5	398	1.26%
2023/09/25	18	52.81	0	0.00	52.90	18	401	4.48%
2023/09/22	4	53.03	15	53.05	52.80	-11	398	-2.76%
2023/09/21	3	52.63	3	52.77	52.70	0	402	0.00%
2023/09/20	3	52.77	15	52.96	52.50	-12	412	-2.91%
2023/09/19	4	53.25	1	53.40	53.20	3	415	0.72%
2023/09/18	12	52.98	11	53.20	53.20	1	416	0.24%
2023/09/15	0	0.00	24	53.04	52.90	-24	419	-5.72%
2023/09/14	9	52.90	15	53.87	53.30	-6	427	-1.40%
2023/09/13	0	0.00	14	53.00	53.00	-14	434	-3.22%
2023/09/12	1	53.30	5	53.56	53.30	-4	447	-0.89%
2023/09/11	6	53.08	7	53.31	53.00	-1	462	-0.22%
2023/09/08	17	54.81	0	0.00	54.50	17	460	3.69%
2023/09/07	3	54.90	2	54.60	54.50	1	467	0.21%
2023/09/06	14	54.47	3	54.50	54.30	11	486	2.26%
2023/09/05	1	54.10	26	54.28	54.20	-25	488	-5.12%
2023/09/04	7	54.47	0	0.00	54.40	7	490	1.43%
2023/09/01	8	54.85	2	54.50	54.50	6	497	1.21%
2023/08/31	1	54.20	32	54.80	54.70	-31	495	-6.25%
2023/08/30	183	54.32	4	54.53	54.80	179	491	36.44%	大買/鉅額交易
2023/08/29	21	53.00	13	53.10	52.80	8	476	1.68%
2023/08/28	5	51.90	0	0.00	51.70	5	470	1.06%
2023/08/25	2	51.40	10	51.73	51.90	-8	471	-1.70%
2023/08/24	0	0.00	20	51.59	51.20	-20	470	-4.25%
2023/08/23	42	51.44	3	51.70	51.60	39	474	8.21%
2023/08/22	2	50.70	16	50.83	50.90	-14	472	-2.96%
2023/08/21	0	0.00	15	50.58	51.10	-15	474	-3.16%
2023/08/18	3	50.70	58	50.77	50.50	-55	473	-11.60%
2023/08/17	8	50.80	2	50.60	51.10	6	471	1.27%
2023/08/16	15	51.11	1	50.90	51.10	14	470	2.97%
2023/08/15	3	50.87	12	51.13	51.40	-9	471	-1.91%
2023/08/14	13	55.75	36	55.39	55.10	-23	470	-4.89%
2023/08/11	7	55.27	16	55.41	55.60	-9	454	-1.98%
2023/08/10	0	0.00	13	54.52	54.60	-13	444	-2.92%
2023/08/09	0	0.00	2	55.15	54.80	-2	445	-0.45%
2023/08/07	3	55.10	13	55.04	55.00	-10	455	-2.19%
2023/08/04	0	0.00	30	54.97	54.70	-30	454	-6.61%
2023/08/02	0	0.00	16	55.02	54.70	-16	456	-3.51%
2023/08/01	0	0.00	9	55.52	55.40	-9	454	-1.98%
2023/07/31	5	55.28	5	55.64	55.60	0	455	0.00%
2023/07/28	13	54.78	1	55.20	54.90	12	461	2.60%
2023/07/27	0	0.00	18	55.22	55.30	-18	460	-3.91%
2023/07/26	6	54.95	5	55.16	54.90	1	458	0.22%
2023/07/25	3	55.40	0	0.00	55.30	3	452	0.66%
2023/07/24	3	56.03	0	0.00	55.70	3	450	0.67%
2023/07/21	24	56.03	0	0.00	56.10	24	445	5.38%
2023/07/20	2	55.40	5	55.54	55.70	-3	449	-0.67%
2023/07/19	7	55.34	25	55.12	55.20	-18	450	-4.00%
2023/07/18	0	0.00	10	55.47	55.20	-10	451	-2.21%
2023/07/17	3	55.87	2	55.70	55.60	1	460	0.22%
2023/07/14	10	55.48	3	55.43	55.50	7	463	1.51%
2023/07/13	1	55.50	5	55.58	55.20	-4	465	-0.86%
2023/07/12	13	55.05	0	0.00	55.40	13	470	2.76%
2023/07/11	25	55.30	75	55.24	54.90	-50	473	-10.57%
2023/07/10	54	56.81	61	57.20	57.20	-7	450	-1.55%
2023/07/07	17	55.50	10	55.64	55.80	7	448	1.56%
2023/07/06	2	56.60	46	56.46	56.20	-44	452	-9.72%
2023/07/05	42	56.86	9	56.88	56.90	33	449	7.34%
2023/07/04	41	56.41	9	56.38	56.20	32	439	7.29%
2023/07/03	8	56.01	11	56.05	56.00	-3	432	-0.69%
2023/06/30	5	55.66	6	56.00	55.80	-1	433	-0.23%
2023/06/29	0	0.00	25	56.04	55.70	-25	435	-5.74%
2023/06/28	26	56.15	5	56.04	56.10	21	435	4.83%
2023/06/27	12	55.90	0	0.00	55.20	12	431	2.78%
2023/06/21	10	55.63	0	0.00	55.60	10	437	2.29%
2023/06/20	31	55.51	5	55.38	55.70	26	438	5.93%
2023/06/19	1	55.70	26	56.05	55.70	-25	436	-5.72%
2023/06/16	35	56.54	10	56.61	56.70	25	433	5.77%
2023/06/15	9	55.67	5	55.54	55.80	4	431	0.93%
2023/06/14	5	55.42	16	55.49	55.30	-11	421	-2.61%
2023/06/13	17	54.96	9	54.71	55.20	8	430	1.86%
2023/06/12	6	54.47	36	54.85	54.60	-30	437	-6.86%
2023/06/09	0	0.00	53	53.70	53.90	-53	423	-12.51%
2023/06/08	1	54.00	37	53.97	53.90	-36	431	-8.35%
2023/06/07	5	53.48	16	53.88	53.80	-11	441	-2.49%
2023/06/06	2	52.80	6	53.17	53.10	-4	443	-0.90%
2023/06/05	0	0.00	2	52.75	52.70	-2	452	-0.44%
2023/06/02	1	52.50	10	52.56	52.40	-9	461	-1.95%
2023/06/01	4	52.70	1	52.40	52.40	3	467	0.64%
2023/05/31	0	0.00	20	52.96	52.70	-20	477	-4.19%
2023/05/30	0	0.00	10	52.92	53.20	-10	488	-2.05%
2023/05/29	3	52.60	7	52.87	52.80	-4	507	-0.79%
2023/05/26	0	0.00	13	52.58	52.40	-13	519	-2.50%
2023/05/25	2	52.60	5	52.54	52.50	-3	543	-0.55%
2023/05/24	0	0.00	5	52.74	52.40	-5	541	-0.92%
2023/05/23	3	52.30	8	52.50	52.30	-5	545	-0.92%
2023/05/22	20	52.30	0	0.00	52.50	20	549	3.64%
2023/05/19	1	52.30	36	52.35	52.40	-35	559	-6.26%
2023/05/18	7	52.30	8	52.93	52.40	-1	563	-0.18%
2023/05/17	2	52.20	0	0.00	52.30	2	567	0.35%
2023/05/16	14	52.05	5	52.20	52.10	9	579	1.55%
2023/05/15	5	52.24	28	52.23	52.20	-23	583	-3.94%
2023/05/12	43	52.20	17	52.19	52.60	26	583	4.45%
2023/05/11	35	52.56	27	52.55	52.30	8	591	1.35%
2023/05/10	8	53.04	3	52.90	53.40	5	593	0.84%
2023/05/09	10	52.90	7	53.04	52.80	3	624	0.48%
2023/05/08	7	53.20	0	0.00	53.20	7	624	1.12%
2023/05/05	0	0.00	21	53.60	53.50	-21	629	-3.34%
2023/05/04	24	53.10	16	53.88	53.90	8	639	1.25%
2023/05/03	5	52.80	6	52.85	52.80	-1	638	-0.16%
2023/05/02	14	53.06	6	53.15	53.10	8	645	1.24%
2023/04/28	19	53.04	4	52.93	53.10	15	648	2.31%
2023/04/27	5	53.04	2	52.80	52.80	3	652	0.46%
2023/04/26	40	52.86	8	52.40	53.20	32	653	4.90%
2023/04/25	24	53.04	62	52.65	52.40	-38	668	-5.68%
2023/04/24	1	53.20	19	53.01	53.10	-18	674	-2.67%
2023/04/21	2	53.35	54	53.14	53.20	-52	698	-7.45%
2023/04/20	12	54.00	123	53.79	53.60	-111	699	-15.86%	大賣/鉅額交易
2023/04/19	0	0.00	12	54.39	54.20	-12	706	-1.70%
2023/04/18	27	54.70	32	54.76	54.60	-5	711	-0.70%
2023/04/17	13	55.10	17	55.35	55.00	-4	710	-0.56%
2023/04/14	17	55.35	6	55.32	55.40	11	707	1.55%
2023/04/13	9	54.99	91	55.24	55.20	-82	706	-11.61%
2023/04/12	100	55.17	35	55.43	55.30	65	701	9.26%
2023/04/11	20	54.64	16	54.77	54.60	4	708	0.56%
2023/04/10	12	54.20	15	54.37	54.40	-3	717	-0.42%
2023/04/07	8	54.74	8	54.59	54.60	0	718	0.00%
2023/04/06	0	0.00	30	54.34	54.40	-30	724	-4.14%
2023/03/31	24	54.72	128	54.66	54.70	-104	725	-14.33%	大賣/鉅額交易
2023/03/30	15	54.82	42	54.71	54.70	-27	730	-3.70%
2023/03/29	15	54.83	4	54.83	54.80	11	750	1.47%
2023/03/28	5	54.90	12	55.18	54.90	-7	761	-0.92%
2023/03/27	18	55.16	4	55.08	55.50	14	771	1.81%
2023/03/24	20	54.97	5	55.10	55.10	15	784	1.91%
2023/03/23	29	54.94	129	55.00	55.10	-100	788	-12.69%	大賣/
2023/03/22	2	55.20	0	0.00	55.00	2	799	0.25%
2023/03/21	0	0.00	19	55.47	55.10	-19	821	-2.31%
2023/03/20	14	54.98	37	55.00	55.80	-23	885	-2.60%
2023/03/17	21	54.70	1	54.70	54.70	20	898	2.23%
2023/03/16	1	54.10	269	54.42	54.10	-268	930	-28.79%	大賣/鉅額交易
2023/03/15	59	55.70	103	55.59	55.40	-44	961	-4.58%	大賣/
2023/03/14	1	54.50	12	54.53	54.80	-11	1,000	-1.10%
2023/03/13	76	54.62	19	54.52	55.40	57	1,041	5.47%
2023/03/10	14	54.58	11	54.33	54.70	3	1,059	0.28%
2023/03/09	53	55.62	14	55.85	55.40	39	1,097	3.55%
2023/03/08	45	56.50	102	56.30	56.10	-57	1,103	-5.17%	大賣/
2023/03/07	68	56.80	2	56.50	57.00	66	1,105	5.97%
2023/03/06	41	56.53	4	56.48	56.40	37	1,104	3.35%
2023/03/03	0	0.00	20	55.93	56.00	-20	1,138	-1.76%
2023/03/02	47	56.00	17	55.80	56.30	30	1,146	2.62%
2023/03/01	22	55.71	28	55.60	55.50	-6	1,180	-0.51%
2023/02/24	3	54.57	8	54.46	55.00	-5	1,299	-0.38%
2023/02/23	45	54.97	51	54.21	54.10	-6	1,338	-0.45%
2023/02/22	5	52.94	2	53.00	53.40	3	1,341	0.22%
2023/02/21	20	53.26	0	0.00	53.30	20	1,365	1.46%
2023/02/20	0	0.00	32	53.09	53.00	-32	1,391	-2.30%
2023/02/17	37	53.23	26	52.97	53.40	11	1,409	0.78%
2023/02/16	36	52.69	14	52.61	52.70	22	1,433	1.53%
2023/02/15	20	52.15	4	52.35	52.00	16	1,479	1.08%
2023/02/14	1	52.70	0	0.00	52.20	1	1,527	0.07%
2023/02/13	16	52.33	19	52.48	52.50	-3	1,565	-0.19%
2023/02/10	6	52.20	0	0.00	52.10	6	1,613	0.37%
2023/02/09	14	52.79	12	52.83	52.40	2	1,700	0.12%
2023/02/08	30	53.07	8	53.15	53.10	22	1,792	1.23%
2023/02/07	11	53.05	31	53.14	53.10	-20	1,930	-1.04%
2023/02/06	10	52.26	7	52.33	52.40	3	2,075	0.14%
2023/02/02	7	52.16	16	51.98	52.20	-9	2,262	-0.40%
2023/02/01	17	52.16	15	52.29	52.20	2	2,348	0.09%
2023/01/31	30	51.95	16	51.88	51.60	14	2,379	0.59%
2023/01/30	28	51.93	9	51.99	52.10	19	2,391	0.79%
2023/01/17	17	51.78	10	51.74	51.70	7	2,430	0.29%
2023/01/16	10	51.89	56	51.97	51.90	-46	2,443	-1.88%
2023/01/13	10	52.10	0	0.00	52.00	10	2,484	0.40%
2023/01/12	24	51.01	51	51.04	51.10	-27	2,566	-1.05%
2023/01/11	0	0.00	61	51.29	51.30	-61	2,652	-2.30%
2023/01/10	35	52.71	9	52.60	52.90	26	2,805	0.93%
2023/01/09	36	52.37	22	52.29	52.40	14	2,837	0.49%
2023/01/06	57	52.10	21	52.38	52.50	36	2,854	1.26%
2023/01/05	15	51.84	16	51.79	51.80	-1	2,896	-0.03%
2023/01/04	14	51.83	0	0.00	51.80	14	2,931	0.48%
2023/01/03	0	0.00	9	51.90	51.90	-9	2,968	-0.30%
2022/12/30	12	52.08	26	52.07	52.40	-14	3,001	-0.47%
2022/12/29	77	50.92	55	50.89	51.50	22	3,063	0.72%
2022/12/28	18	52.30	80	52.16	51.40	-62	3,106	-2.00%
2022/12/27	17	53.08	19	52.96	53.10	-2	3,148	-0.06%
2022/12/26	35	52.73	43	52.76	52.80	-8	3,274	-0.24%
2022/12/23	18	52.96	11	53.01	52.90	7	3,320	0.21%
2022/12/22	29	53.42	45	53.48	53.40	-16	3,389	-0.47%
2022/12/21	98	52.90	64	52.91	53.00	34	3,427	0.99%
2022/12/20	12	53.84	57	54.05	53.10	-45	3,477	-1.29%
2022/12/19	62	54.57	52	54.63	54.80	10	3,554	0.28%
2022/12/16	18	54.57	59	53.96	53.80	-41	3,658	-1.12%
2022/12/15	4	55.05	28	55.08	55.10	-24	3,735	-0.64%
2022/12/14	71	54.86	99	54.78	54.90	-28	3,781	-0.74%
2022/12/13	108	54.95	67	55.29	54.80	41	3,842	1.07%	大買/
2022/12/12	137	56.13	486	55.68	55.30	-349	3,910	-8.92%	大買/大賣/鉅額交易
2022/12/09	44	59.98	116	60.01	59.50	-72	3,984	-1.81%	大賣/
2022/12/08	193	60.28	64	60.46	60.80	129	4,138	3.12%	大買/鉅額交易
2022/12/07	129	59.75	165	59.87	59.70	-36	4,321	-0.83%	大買/大賣/
2022/12/06	381	60.27	58	60.01	60.20	323	4,574	7.06%	大買/鉅額交易
2022/12/05	285	60.20	213	59.54	59.20	72	4,705	1.53%	大買/大賣/
2022/12/02	38	58.81	44	59.01	59.10	-6	4,754	-0.13%
2022/12/01	498	58.85	77	58.60	59.10	421	4,748	8.87%	大買/鉅額交易
2022/11/30	255	57.52	15	57.37	57.70	240	4,772	5.03%	大買/鉅額交易
2022/11/29	204	56.83	15	56.74	56.70	189	4,773	3.96%	大買/鉅額交易
2022/11/28	35	55.91	2	56.15	56.60	33	4,773	0.69%
2022/11/25	11	57.04	105	56.44	55.90	-94	4,765	-1.97%	大賣/
2022/11/24	0	0.00	45	57.76	57.30	-45	4,726	-0.95%
2022/11/23	131	57.69	89	57.63	58.00	42	4,711	0.89%	大買/
2022/11/22	168	59.00	477	58.98	57.70	-309	4,669	-6.62%	大買/大賣/鉅額交易
2022/11/21	95	58.23	33	58.35	58.90	62	4,541	1.37%
2022/11/18	44	57.80	92	57.63	56.60	-48	4,489	-1.07%
2022/11/17	60	57.61	129	57.59	57.60	-69	4,461	-1.55%	大賣/
2022/11/16	70	57.60	124	57.65	58.00	-54	4,438	-1.22%	大賣/
2022/11/15	60	57.39	104	57.45	57.60	-44	4,414	-1.00%	大賣/
2022/11/14	71	57.74	65	57.53	57.90	6	4,400	0.14%
2022/11/11	101	56.98	67	57.27	56.40	34	4,374	0.78%	大買/
2022/11/10	83	58.73	196	58.63	57.20	-113	4,342	-2.60%	大賣/鉅額交易
2022/11/09	164	58.48	30	59.29	58.00	134	4,304	3.11%	大買/鉅額交易
2022/11/08	31	60.22	48	60.67	59.00	-17	4,258	-0.40%
2022/11/07	127	59.83	216	59.56	60.40	-89	4,212	-2.11%	大買/大賣/
2022/11/04	92	61.55	242	61.58	61.90	-150	4,140	-3.62%	大賣/鉅額交易
2022/11/03	264	62.10	173	61.69	62.70	91	4,047	2.25%	大買/大賣/
2022/11/02	282	61.87	337	61.94	60.30	-55	3,899	-1.41%	大買/大賣/
2022/11/01	154	60.48	172	60.24	61.00	-18	3,727	-0.48%	大買/大賣/
2022/10/31	137	59.46	122	59.29	60.20	15	3,636	0.41%	大買/大賣/
2022/10/28	162	58.03	113	57.59	58.90	49	3,543	1.38%	大買/大賣/
2022/10/27	194	55.41	59	54.41	56.40	135	3,446	3.92%	大買/鉅額交易
2022/10/26	86	53.97	178	54.10	53.60	-92	3,411	-2.70%	大賣/
2022/10/25	263	53.91	140	53.94	54.90	123	3,395	3.62%	大買/大賣/鉅額交易
2022/10/24	3	54.47	9	54.96	53.90	-6	3,354	-0.18%
2022/10/21	42	54.59	239	55.64	53.70	-197	3,334	-5.91%	大賣/鉅額交易
2022/10/20	222	56.31	219	57.23	56.30	3	3,291	0.09%	大買/大賣/
2022/10/19	154	58.37	102	58.14	57.90	52	3,196	1.63%	大買/大賣/
2022/10/18	108	58.89	251	59.24	57.90	-143	3,098	-4.62%	大買/大賣/鉅額交易
2022/10/17	111	55.71	95	55.61	56.20	16	2,919	0.55%	大買/
2022/10/14	147	55.64	75	55.19	55.10	72	2,877	2.50%	大買/
2022/10/13	137	53.39	179	54.51	53.00	-42	2,843	-1.48%	大買/大賣/
2022/10/12	172	55.84	211	55.09	56.50	-39	2,788	-1.40%	大買/大賣/
2022/10/11	116	54.34	71	54.08	54.40	45	2,748	1.64%	大買/
2022/10/07	218	55.81	49	55.90	55.80	169	2,705	6.25%	大買/鉅額交易
2022/10/06	201	55.20	153	55.05	55.60	48	2,667	1.80%	大買/大賣/
2022/10/05	259	54.46	113	54.46	53.00	146	2,603	5.61%	大買/大賣/鉅額交易
2022/10/04	106	53.15	91	53.11	52.80	15	2,541	0.59%	大買/
2022/10/03	143	53.97	347	54.53	52.20	-204	2,478	-8.23%	大買/大賣/鉅額交易
2022/09/30	46	57.07	191	56.87	58.00	-145	2,347	-6.18%	大賣/鉅額交易
2022/09/29	159	57.75	140	58.07	58.00	19	2,292	0.83%	大買/大賣/
2022/09/28	81	55.75	60	56.59	55.10	21	2,216	0.95%
2022/09/27	152	56.07	101	55.81	57.30	51	2,169	2.35%	大買/大賣/
2022/09/26	301	55.69	160	57.83	55.00	141	2,095	6.73%	大買/大賣/鉅額交易
2022/09/23	138	59.39	142	60.03	59.60	-4	2,002	-0.20%	大買/大賣/
2022/09/22	104	57.64	63	56.95	59.30	41	1,881	2.18%	大買/
2022/09/21	56	58.54	69	59.05	58.60	-13	1,783	-0.73%
2022/09/20	56	58.25	36	58.58	59.10	20	1,728	1.16%
2022/09/19	36	57.97	53	59.58	58.20	-17	1,650	-1.03%
2022/09/16	99	60.06	84	61.04	59.60	15	1,553	0.97%
2022/09/15	85	62.62	109	63.30	61.80	-24	1,407	-1.70%	大賣/
2022/09/14	117	61.10	178	60.94	63.80	-61	1,226	-4.97%	大買/大賣/
2022/09/13	253	61.21	136	60.50	61.40	117	1,007	11.62%	大買/大賣/鉅額交易
2022/09/12	19	57.67	84	57.75	57.20	-65	706	-9.20%
2022/09/08	49	54.82	102	52.98	54.90	-53	518	-10.21%	大賣/
2022/09/07	45	50.04	8	48.93	49.95	37	422	8.75%
2022/09/06	11	51.61	178	51.08	49.75	-167	398	-41.91%	大賣/鉅額交易
2022/09/05	12	50.92	2	50.90	51.40	10	321	3.11%
2022/09/02	0	0.00	1	49.65	50.40	-1	306	-0.33%
2022/09/01	11	49.27	0	0.00	49.50	11	297	3.70%
2022/08/31	6	48.88	2	48.85	49.40	4	294	1.36%
2022/08/30	28	49.49	0	0.00	49.50	28	290	9.65%
2022/08/29	3	48.45	4	48.95	49.05	-1	289	-0.35%
2022/08/26	3	49.87	2	49.23	49.80	1	282	0.35%
2022/08/24	2	48.45	0	0.00	48.10	2	266	0.75%
2022/08/23	10	47.64	2	47.95	48.15	8	264	3.03%
2022/08/22	3	48.22	0	0.00	47.85	3	263	1.14%
2022/08/18	26	48.70	0	0.00	49.15	26	244	10.63%
2022/08/17	1	49.30	16	49.56	49.60	-15	234	-6.40%
2022/08/16	72	48.03	3	49.00	48.80	69	213	32.38%
2022/08/15	0	0.00	1	47.35	46.90	-1	194	-0.51%
2022/08/12	5	46.70	2	46.35	46.40	3	189	1.58%
2022/08/11	6	47.23	3	46.80	47.10	3	182	1.65%
2022/08/10	5	46.10	1	46.15	45.60	4	166	2.40%
2022/08/09	2	44.80	1	45.00	44.80	1	158	0.63%
2022/08/08	2	45.15	0	0.00	45.20	2	159	1.25%
2022/08/04	0	0.00	2	42.03	43.10	-2	145	-1.38%
2022/08/03	0	0.00	3	42.33	42.30	-3	149	-2.00%
2022/08/02	0	0.00	2	42.33	42.45	-2	148	-1.35%
2022/08/01	8	45.00	0	0.00	45.05	8	143	5.59%
2022/07/27	1	45.00	2	45.15	45.20	-1	138	-0.72%
2022/07/26	0	0.00	3	45.35	45.15	-3	134	-2.24%
2022/07/14	0	0.00	1	42.50	42.70	-1	129	-0.77%
2022/07/13	0	0.00	1	42.55	42.35	-1	128	-0.78%
2022/07/11	0	0.00	2	43.40	43.45	-2	125	-1.59%
2022/07/01	0	0.00	1	42.80	42.50	-1	135	-0.74%
2022/06/21	1	42.80	1	43.00	43.00	0	140	0.00%
2022/06/20	2	43.25	0	0.00	42.80	2	141	1.42%
2022/06/17	0	0.00	1	43.90	43.90	-1	139	-0.72%
2022/06/14	0	0.00	2	44.05	44.35	-2	139	-1.43%
2022/06/13	0	0.00	4	44.93	44.80	-4	140	-2.85%
2022/06/07	1	44.60	1	44.80	44.25	0	137	0.00%
2022/06/02	1	44.10	0	0.00	44.20	1	134	0.74%
2022/06/01	2	44.10	0	0.00	44.25	2	137	1.46%
2022/05/30	15	43.84	0	0.00	44.10	15	137	10.93%
2022/05/27	0	0.00	5	43.31	43.30	-5	134	-3.72%
2022/05/26	1	43.30	4	43.25	43.30	-3	134	-2.23%
2022/05/25	0	0.00	2	43.25	43.25	-2	135	-1.47%
2022/05/23	0	0.00	2	43.20	43.10	-2	139	-1.44%
2022/05/20	0	0.00	2	43.25	43.30	-2	140	-1.42%
2022/05/19	0	0.00	7	43.35	43.25	-7	140	-4.98%
2022/05/18	14	43.39	2	43.80	43.50	12	141	8.50%
2022/05/17	2	43.08	10	43.23	43.15	-8	138	-5.76%
2022/05/16	2	43.10	6	42.96	43.20	-4	141	-2.82%
2022/05/12	0	0.00	14	42.75	42.55	-14	137	-10.17%
2022/05/11	18	43.41	2	43.50	43.25	16	140	11.35%
2022/05/10	2	42.88	1	42.75	43.00	1	133	0.75%
2022/05/09	0	0.00	17	42.94	42.95	-17	133	-12.73%
2022/05/06	6	43.25	0	0.00	43.30	6	133	4.51%
2022/05/05	1	43.10	6	43.15	43.05	-5	127	-3.91%
2022/05/04	0	0.00	20	43.39	43.25	-20	129	-15.50%
2022/05/03	5	43.22	0	0.00	43.30	5	127	3.93%
2022/04/29	0	0.00	1	43.30	43.30	-1	128	-0.78%
2022/04/28	2	43.10	12	43.09	43.05	-10	128	-7.76%
2022/04/27	1	42.75	6	42.70	42.75	-5	128	-3.90%
2022/04/26	2	43.15	3	43.32	43.15	-1	127	-0.78%
2022/04/25	7	43.24	4	43.28	43.20	3	127	2.35%
2022/04/22	18	44.17	0	0.00	43.80	18	126	14.25%
2022/04/21	13	43.96	0	0.00	43.75	13	125	10.38%
2022/04/20	10	43.57	5	43.80	43.50	5	123	4.03%
2022/04/19	1	43.20	0	0.00	43.20	1	121	0.83%
2022/04/18	6	43.15	0	0.00	43.10	6	122	4.89%
2022/04/15	2	43.10	0	0.00	43.05	2	123	1.62%
2022/04/14	8	43.21	0	0.00	43.30	8	124	6.45%
2022/04/13	0	0.00	3	42.90	42.90	-3	123	-2.44%
2022/04/08	0	0.00	4	43.58	42.80	-4	119	-3.34%
2022/04/07	4	43.03	3	43.07	42.90	1	116	0.86%
2022/04/06	2	43.55	0	0.00	43.40	2	113	1.76%
2022/04/01	1	43.25	0	0.00	43.50	1	111	0.89%
2022/03/31	2	42.70	3	43.10	42.80	-1	109	-0.91%
2022/03/30	1	42.70	0	0.00	42.70	1	105	0.95%
2022/01/11	3	40.87	0	0.00	40.75	3	107	2.78%
2022/01/10	12	40.84	0	0.00	40.95	12	111	10.79%
2022/01/04	6	40.93	0	0.00	40.90	6	110	5.45%
2021/12/17	0	0.00	4	40.40	40.50	-4	113	-3.54%
2021/12/16	0	0.00	14	40.42	40.60	-14	113	-12.31%
2021/12/02	0	0.00	3	40.30	40.45	-3	114	-2.62%
2021/11/15	0	0.00	2	41.40	41.15	-2	113	-1.77%
2021/11/12	0	0.00	2	41.80	41.60	-2	114	-1.75%
2021/11/09	0	0.00	1	41.90	41.85	-1	119	-0.84%
2021/11/08	4	41.80	0	0.00	41.95	4	119	3.35%
2021/11/04	2	41.95	0	0.00	42.00	2	122	1.64%
2021/11/01	0	0.00	2	41.80	41.90	-2	123	-1.62%
2021/10/20	5	41.70	0	0.00	42.00	5	118	4.20%
2021/10/19	2	41.95	0	0.00	41.60	2	117	1.70%
2021/10/18	7	41.65	0	0.00	41.50	7	116	6.00%
2021/10/01	0	0.00	2	40.75	40.60	-2	127	-1.57%
2021/09/27	0	0.00	7	40.67	40.75	-7	132	-5.30%
2021/09/08	0	0.00	2	39.93	39.80	-2	134	-1.49%
2021/09/06	0	0.00	4	40.19	40.15	-4	134	-2.97%
2021/08/24	0	0.00	3	39.38	39.40	-3	148	-2.02%
2021/08/23	0	0.00	3	39.52	39.30	-3	153	-1.96%
2021/07/26	2	43.95	0	0.00	44.00	2	263	0.76%
2021/07/23	3	43.97	0	0.00	43.95	3	264	1.13%
2021/07/22	2	43.90	0	0.00	43.90	2	264	0.76%
2021/07/21	5	43.95	2	43.80	43.85	3	264	1.13%
2021/07/20	0	0.00	7	43.97	43.80	-7	268	-2.61%
2021/07/19	12	44.00	0	0.00	44.20	12	269	4.46%
2021/07/16	1	43.85	3	43.93	43.95	-2	269	-0.74%
2021/07/15	6	43.88	0	0.00	43.90	6	269	2.23%
2021/07/13	13	43.80	0	0.00	43.80	13	276	4.71%
2021/07/06	8	44.09	0	0.00	44.00	8	292	2.73%
2021/07/05	0	0.00	8	43.80	43.90	-8	293	-2.73%
2021/06/29	0	0.00	9	43.48	43.25	-9	301	-2.98%
2021/06/25	0	0.00	6	43.10	43.05	-6	303	-1.98%
2021/06/23	0	0.00	5	42.76	42.85	-5	308	-1.62%
2021/06/16	0	0.00	1	43.20	43.20	-1	320	-0.31%
2021/06/15	2	43.25	1	43.40	43.20	1	324	0.31%
2021/06/11	2	43.15	0	0.00	43.25	2	329	0.61%
2021/06/10	0	0.00	1	43.45	43.45	-1	337	-0.30%
2021/06/09	2	43.85	9	43.80	43.60	-7	352	-1.99%
2021/06/07	2	44.25	13	44.03	44.20	-11	355	-3.09%
2021/06/03	2	44.38	0	0.00	44.35	2	359	0.56%
2021/06/02	1	44.40	0	0.00	44.20	1	357	0.28%
2021/06/01	2	44.25	0	0.00	44.20	2	356	0.56%
2021/05/28	0	0.00	4	43.85	43.85	-4	349	-1.15%
2021/05/26	2	43.93	4	43.88	43.60	-2	342	-0.58%
2021/05/25	0	0.00	5	43.56	43.35	-5	339	-1.47%
2021/05/21	0	0.00	2	42.85	42.55	-2	338	-0.59%
2021/05/19	0	0.00	8	42.58	42.65	-8	336	-2.38%
2021/05/17	9	40.46	0	0.00	41.10	9	334	2.69%
2021/05/12	21	42.29	0	0.00	42.40	21	317	6.62%
2021/05/11	8	43.44	0	0.00	43.70	8	303	2.63%
2021/05/10	0	0.00	6	45.78	46.00	-6	288	-2.08%
2021/05/06	6	43.15	0	0.00	43.15	6	238	2.51%
2021/05/05	16	43.08	26	43.32	43.15	-10	235	-4.25%
2021/05/04	0	0.00	3	41.60	41.85	-3	229	-1.31%
2021/05/03	0	0.00	4	42.29	42.10	-4	226	-1.77%
2021/04/27	0	0.00	1	42.25	42.20	-1	226	-0.44%
2021/04/23	0	0.00	4	42.38	42.35	-4	219	-1.82%
2021/04/20	11	43.00	0	0.00	42.95	11	212	5.19%
2021/04/16	0	0.00	1	42.95	42.90	-1	208	-0.48%
2021/04/12	6	42.48	0	0.00	43.10	6	201	2.98%
2021/04/08	2	42.40	0	0.00	42.50	2	206	0.97%
2021/04/07	4	42.46	0	0.00	42.50	4	217	1.84%
2021/04/06	0	0.00	1	42.15	42.20	-1	215	-0.46%
2021/03/26	0	0.00	2	42.50	42.50	-2	208	-0.96%
2021/03/23	16	42.07	14	41.84	42.10	2	200	1.00%
2021/03/22	17	41.70	0	0.00	41.85	17	197	8.62%
2021/03/19	7	41.50	0	0.00	41.55	7	195	3.59%
2021/03/15	0	0.00	14	40.56	41.35	-14	192	-7.28%
2021/03/12	0	0.00	9	40.16	40.25	-9	179	-5.03%
2021/03/09	4	39.80	0	0.00	39.90	4	176	2.26%
2021/02/17	0	0.00	4	38.83	38.70	-4	172	-2.31%
2020/10/19	9	40.14	0	0.00	40.65	9	134	6.72%
2020/10/08	4	40.10	0	0.00	40.30	4	168	2.37%
2020/10/05	10	40.20	0	0.00	40.30	10	177	5.62%
2020/09/30	8	40.01	0	0.00	40.20	8	179	4.45%
2020/09/29	9	40.00	0	0.00	40.00	9	181	4.96%
2020/09/28	0	0.00	17	39.66	39.75	-17	182	-9.30%
2020/09/25	0	0.00	7	39.71	39.55	-7	183	-3.81%
2020/09/24	0	0.00	5	39.70	39.65	-5	184	-2.71%
2020/09/21	0	0.00	4	39.90	39.95	-4	183	-2.18%
2020/09/17	0	0.00	4	39.84	39.80	-4	187	-2.14%
2020/09/14	0	0.00	3	40.07	40.00	-3	191	-1.57%
2020/05/27	25	41.34	0	0.00	41.40	25	229	10.88%
2020/04/27	0	0.00	3	39.65	39.65	-3	235	-1.27%
2020/04/24	0	0.00	7	39.08	39.15	-7	235	-2.97%
2020/04/22	0	0.00	9	38.90	39.05	-9	238	-3.78%
2020/04/21	0	0.00	1	39.55	39.20	-1	235	-0.43%
2020/04/16	0	0.00	2	40.50	40.60	-2	231	-0.87%
2020/04/06	0	0.00	1	38.95	39.05	-1	221	-0.45%
2020/03/19	6	35.60	0	0.00	36.00	6	189	3.17%
2020/03/05	1	44.15	0	0.00	44.20	1	168	0.59%
2020/03/04	1	43.60	0	0.00	43.80	1	171	0.58%
2020/02/27	7	43.56	0	0.00	43.50	7	169	4.13%
2020/02/26	1	43.80	0	0.00	43.70	1	167	0.60%
2020/02/24	1	43.95	0	0.00	43.90	1	170	0.58%
2020/02/20	1	44.05	0	0.00	44.10	1	172	0.58%
2020/02/19	1	44.30	0	0.00	44.20	1	175	0.57%
2020/02/17	1	43.85	0	0.00	43.80	1	181	0.55%
2020/02/14	1	43.75	0	0.00	43.65	1	183	0.55%
2020/02/13	1	43.95	0	0.00	43.85	1	186	0.54%
2020/02/11	0	0.00	2	43.80	43.85	-2	188	-1.06%
2020/02/10	0	0.00	2	43.55	43.70	-2	190	-1.05%
2020/01/16	1	45.45	1	45.45	45.55	0	193	0.00%
2020/01/14	68	45.19	1	45.15	45.20	67	199	33.60%
2020/01/10	0	0.00	1	45.10	45.10	-1	205	-0.49%
2020/01/08	0	0.00	4	45.18	45.40	-4	207	-1.93%
2020/01/06	0	0.00	1	44.85	45.10	-1	213	-0.47%
2019/12/31	1	45.05	0	0.00	45.00	1	237	0.42%
2019/12/26	1	45.45	0	0.00	45.35	1	246	0.41%
2019/12/19	1	45.35	0	0.00	45.25	1	287	0.35%
2019/12/18	1	45.45	0	0.00	45.20	1	300	0.33%
2019/12/12	0	0.00	8	45.13	45.20	-8	375	-2.13%
2019/12/11	0	0.00	3	45.15	45.15	-3	403	-0.74%
2019/11/21	0	0.00	1	46.00	46.00	-1	527	-0.19%
2019/11/19	0	0.00	1	45.60	45.50	-1	554	-0.18%
2019/11/15	0	0.00	1	45.80	45.80	-1	563	-0.18%
2019/11/14	0	0.00	2	45.90	45.90	-2	570	-0.35%
2019/11/13	0	0.00	2	45.40	45.40	-2	569	-0.35%
2019/11/05	0	0.00	1	44.90	44.90	-1	582	-0.17%
2019/11/04	0	0.00	1	44.85	44.85	-1	583	-0.17%
2019/11/01	0	0.00	11	44.37	44.40	-11	582	-1.89%
2019/10/25	0	0.00	5	44.32	44.40	-5	580	-0.86%
2019/10/24	0	0.00	6	44.35	44.35	-6	585	-1.03%
2019/10/22	0	0.00	3	44.45	44.25	-3	593	-0.51%
2019/10/18	0	0.00	1	44.55	44.55	-1	592	-0.17%
2019/10/16	0	0.00	1	44.35	44.55	-1	587	-0.17%
2019/10/15	0	0.00	3	44.20	44.35	-3	588	-0.51%
2019/10/14	0	0.00	1	44.25	44.30	-1	585	-0.17%
2019/10/08	0	0.00	1	45.25	45.15	-1	570	-0.18%
2019/10/07	0	0.00	1	45.50	45.40	-1	577	-0.17%
2019/10/04	0	0.00	1	45.30	45.30	-1	584	-0.17%
2019/10/02	0	0.00	1	45.60	45.65	-1	592	-0.17%
2019/09/18	11	48.05	0	0.00	48.05	11	559	1.97%
2019/09/12	9	45.89	0	0.00	46.00	9	489	1.84%
2019/09/10	4	45.75	0	0.00	45.75	4	470	0.85%
2019/09/09	3	46.10	0	0.00	46.10	3	464	0.65%
2019/09/06	24	46.15	0	0.00	46.05	24	456	5.26%
2019/09/04	2	44.88	0	0.00	45.25	2	431	0.46%
2019/09/03	0	0.00	0.2	45.30	44.95	-0.2	426	-0.05%
2019/08/30	11	46.16	0	0.00	46.05	11	403	2.72%
2019/08/27	25	45.44	0	0.00	45.65	25	378	6.61%
2019/08/23	35	45.20	0	0.00	45.10	35	355	9.86%
2019/08/22	9	44.54	0	0.00	44.50	9	333	2.70%
2019/08/21	6	44.53	0	0.00	44.45	6	323	1.85%
2019/08/20	1	44.35	0	0.00	44.35	1	315	0.32%
2019/08/19	6	44.96	0	0.00	44.90	6	307	1.95%
2019/08/16	0	0.00	6	44.50	44.45	-6	301	-1.99%
2019/08/15	1	44.50	0	0.00	44.50	1	300	0.33%
2019/08/13	1	44.05	0	0.00	44.05	1	289	0.35%
2019/08/08	0	0.00	1	44.85	44.70	-1	280	-0.36%
2019/08/06	0	0.00	4	44.00	45.10	-4	277	-1.44%
2019/08/05	0	0.00	5	44.96	45.10	-5	280	-1.78%
2019/08/02	0	0.00	7	45.22	45.15	-7	281	-2.49%
2019/07/30	0	0.00	1	45.85	45.55	-1	279	-0.36%
2019/07/29	0	0.00	8	46.34	46.10	-8	276	-2.90%
2019/07/26	0	0.00	3	46.95	46.95	-3	272	-1.10%
2019/07/25	1	47.35	0	0.00	47.35	1	272	0.37%
2019/07/24	0	0.00	3	46.40	46.80	-3	271	-1.10%
2019/07/23	0	0.00	4	45.75	46.30	-4	266	-1.50%
2019/07/17	0	0.00	10	46.85	46.80	-10	256	-3.89%
2019/07/16	0	0.00	6	46.96	46.95	-6	258	-2.33%
2019/07/15	5	46.95	2	46.85	46.95	3	258	1.16%
2019/07/12	0	0.00	8	46.93	46.80	-8	257	-3.11%
2019/07/11	0	0.00	15	47.97	47.60	-15	249	-6.00%
2019/07/10	0	0.00	2	49.00	49.10	-2	241	-0.83%
2019/07/09	4	48.75	0	0.00	48.45	4	232	1.72%
2019/07/08	0	0.00	4	48.40	48.65	-4	228	-1.75%
2019/06/14	14	48.18	0	0.00	48.25	14	176	7.94%
2019/05/09	0	0.00	4	48.40	47.85	-4	203	-1.97%
2019/05/08	0	0.00	1	48.35	48.45	-1	201	-0.50%
2019/05/07	0	0.00	2	48.85	48.65	-2	202	-0.99%
2019/05/06	0	0.00	1	48.80	48.80	-1	202	-0.49%
2019/04/25	0	0.00	3	48.00	48.20	-3	184	-1.63%
2019/04/23	0	0.00	8	47.87	48.00	-8	182	-4.38%
2019/04/22	0	0.00	3	48.17	48.35	-3	181	-1.65%
2019/04/17	0	0.00	6	47.53	47.65	-6	177	-3.39%
2019/04/15	0	0.00	3	47.60	47.65	-3	172	-1.74%
2019/04/11	0	0.00	1	48.15	48.05	-1	168	-0.59%
2019/03/27	0	0.00	1	47.80	49.15	-1	144	-0.69%
2019/03/26	0	0.00	4	47.55	47.65	-4	139	-2.88%
2019/03/20	1	47.90	0	0.00	47.90	1	140	0.71%
2019/03/18	0	0.00	1	48.45	48.15	-1	140	-0.71%
2019/02/22	0	0.00	5	46.49	46.35	-5	121	-4.10%
2019/02/20	0	0.00	1	46.20	46.35	-1	120	-0.83%
2019/01/15	0	0.00	2	44.68	44.70	-2	141	-1.42%
2019/01/11	0	0.00	1	44.90	44.70	-1	151	-0.66%
2018/12/27	2	44.90	0	0.00	45.00	2	188	1.06%
2018/12/26	4	44.51	0	0.00	44.60	4	189	2.11%
2018/12/18	2	44.43	0	0.00	44.40	2	196	1.02%
2018/12/17	1	44.90	0	0.00	44.90	1	200	0.50%
2018/12/13	4	45.50	0	0.00	45.65	4	205	1.95%
2018/12/11	6	45.40	0	0.00	45.45	6	203	2.94%
2018/12/07	3	44.80	0	0.00	44.90	3	204	1.47%
2018/12/06	1	44.45	0	0.00	43.95	1	204	0.49%
2018/12/04	10	44.94	0	0.00	44.95	10	214	4.66%
2018/11/26	1	43.30	0	0.00	43.45	1	218	0.46%
2018/11/23	1	43.00	0	0.00	43.00	1	218	0.46%
2018/11/22	4	43.76	0	0.00	43.65	4	220	1.82%
2018/11/20	1	43.85	0	0.00	43.90	1	222	0.45%
2018/11/15	0	0.00	28	43.41	43.05	-28	240	-11.63%
2018/10/26	1	40.10	0	0.00	39.25	1	347	0.29%
2018/10/25	1	39.80	0	0.00	39.80	1	343	0.29%
2018/10/24	4	41.08	1	41.25	41.00	3	340	0.88%
2018/10/23	1	41.60	0	0.00	41.60	1	339	0.29%
2018/10/22	1	41.80	0	0.00	41.80	1	344	0.29%
2018/10/19	1	41.85	8	41.69	41.85	-7	348	-2.01%
2018/10/16	1	42.95	0	0.00	42.95	1	360	0.28%
2018/10/11	0	0.00	1	42.50	42.75	-1	369	-0.27%
2018/10/03	6	47.13	0	0.00	47.00	6	409	1.47%
2018/10/02	2	47.30	0	0.00	47.25	2	425	0.47%
2018/10/01	3	47.43	0	0.00	47.35	3	428	0.70%
2018/09/27	1	47.20	0	0.00	47.20	1	440	0.23%
2018/09/25	1	47.40	0.8	47.15	47.40	0.2	463	0.05%
2018/09/21	0	0.00	39	47.46	47.35	-39	479	-8.13%
2018/09/19	36	48.42	0	0.00	48.15	36	511	7.04%
2018/09/18	2	47.80	0	0.00	47.80	2	551	0.36%
2018/09/17	2	48.38	0	0.00	48.35	2	602	0.33%
2018/09/14	0	0.00	5	47.42	47.55	-5	630	-0.79%
2018/09/13	26	47.63	0	0.00	47.65	26	656	3.96%
2018/09/12	0	0.00	12	47.17	47.60	-12	716	-1.67%
2018/09/11	9	46.28	0	0.00	46.95	9	721	1.25%
2018/09/10	1	46.30	12	47.23	46.85	-11	719	-1.53%
2018/09/07	6	47.19	8	48.38	47.90	-2	713	-0.28%
2018/09/06	1	48.60	31	48.65	48.60	-30	707	-4.24%
2018/09/05	1	48.95	0	0.00	48.95	1	707	0.14%
2018/09/04	1	49.25	0	0.00	49.25	1	710	0.14%
2018/09/03	3	48.65	1	48.90	48.65	2	711	0.28%
2018/08/31	1	49.05	0	0.00	49.05	1	712	0.14%
2018/08/30	1	49.00	0	0.00	49.00	1	715	0.14%
2018/08/29	1	49.25	14	49.26	49.25	-13	713	-1.82%
2018/08/28	2	49.75	4	50.18	49.75	-2	711	-0.28%
2018/08/27	1	50.40	0	0.00	50.40	1	710	0.14%
2018/08/24	1	50.20	0	0.00	50.20	1	707	0.14%
2018/08/23	30	50.88	0	0.00	51.00	30	706	4.25%
2018/08/20	0	0.00	6	49.32	49.95	-6	674	-0.89%
2018/08/16	0	0.00	27	48.85	48.60	-27	667	-4.04%
2018/08/15	0	0.00	18	49.35	49.35	-18	670	-2.68%
2018/08/09	0	0.00	2	52.20	52.80	-2	619	-0.32%
2018/08/08	0	0.00	1	52.30	52.30	-1	614	-0.16%
2018/08/06	29	52.33	0	0.00	52.20	29	622	4.66%
2018/08/03	33	51.96	0	0.00	52.00	33	634	5.20%
2018/07/23	0	0.00	5	50.20	51.40	-5	593	-0.84%
2018/07/17	2	51.50	0	0.00	50.90	2	571	0.35%
2018/07/16	0	0.00	6	51.00	51.40	-6	565	-1.06%
2018/07/13	0	0.00	310	51.39	51.60	-310	557	-55.65%	大賣/鉅額交易
2018/07/12	75	51.34	0	0.00	51.30	75	541	13.84%
2018/07/11	0	0.00	12	50.04	50.00	-12	517	-2.32%
2018/07/09	0	0.00	11	48.64	48.80	-11	491	-2.24%
2018/07/06	0	0.00	7	47.33	48.00	-7	489	-1.43%
2018/07/05	0	0.00	17	47.94	47.80	-17	487	-3.49%
2018/07/04	0	0.00	1	48.25	48.25	-1	483	-0.21%
2018/07/02	0	0.00	19	49.69	49.65	-19	462	-4.11%
2018/06/29	0	0.00	4	50.70	50.70	-4	449	-0.89%
2018/06/27	0	0.00	740	53.10	51.20	-740	418	-176.67%	大賣/鉅額交易
2018/06/26	3	54.60	0	0.00	53.90	3	373	0.80%
2018/06/25	6	54.30	2	52.60	52.60	4	321	1.24%
2018/06/21	23	53.27	0	0.00	53.40	23	268	8.55%
2018/06/20	4	50.00	0	0.00	50.40	4	209	1.91%
2018/06/19	0	0.00	2	49.75	49.75	-2	205	-0.97%
2018/06/14	0	0.00	1	49.00	49.00	-1	220	-0.45%
2018/06/13	3	49.35	30	49.09	49.05	-27	221	-12.20%
2018/06/11	0	0.00	1	49.50	49.50	-1	218	-0.46%
2018/06/08	0	0.00	1	49.65	49.65	-1	217	-0.46%
2018/05/31	0	0.00	15	48.11	48.15	-15	230	-6.51%
2018/05/30	0	0.00	25	48.17	48.10	-25	237	-10.53%
2018/05/24	0	0.00	3	48.00	47.95	-3	337	-0.89%
2018/05/23	0	0.00	1	48.10	48.00	-1	338	-0.30%
2018/05/17	0	0.00	2	47.95	47.95	-2	340	-0.59%
2018/05/14	1	49.55	0	0.00	50.50	1	352	0.28%
2018/05/09	0	0.00	1	48.55	48.65	-1	346	-0.29%
2018/05/07	2	48.85	0	0.00	48.90	2	358	0.56%
2018/05/04	6	47.93	17	47.69	48.65	-11	372	-2.96%
2018/05/03	0	0.00	26	47.50	47.50	-26	392	-6.62%
2018/04/30	0	0.00	1	48.30	47.50	-1	395	-0.25%
2018/04/27	11	47.82	0	0.00	47.85	11	399	2.75%
2018/04/26	0	0.00	2	47.55	47.80	-2	404	-0.50%
2018/04/25	8	47.66	0	0.00	47.60	8	406	1.97%
2018/04/24	4	47.78	5	47.91	47.65	-1	410	-0.24%
2018/04/19	8	48.26	1	48.15	48.15	7	438	1.59%
2018/04/18	0	0.00	1	48.40	48.30	-1	451	-0.22%
2018/04/12	7	49.45	0	0.00	49.50	7	501	1.39%
2018/04/11	36	49.81	0	0.00	49.50	36	511	7.03%
2018/04/10	45	49.02	0	0.00	48.65	45	510	8.81%
2018/04/09	36	48.27	0	0.00	48.60	36	508	7.08%
2018/04/03	15	47.42	2	47.40	47.25	13	506	2.57%
2018/03/30	1	48.05	0	0.00	47.75	1	496	0.20%
2018/03/29	4	48.00	0	0.00	48.00	4	493	0.81%
2018/03/22	0	0.00	2	47.80	47.80	-2	485	-0.41%
2018/03/05	10	50.38	0	0.00	50.60	10	446	2.24%
2018/03/02	16	52.58	0	0.00	52.00	16	437	3.66%
2018/02/27	11	50.84	0	0.00	50.80	11	389	2.82%
2018/02/26	6	47.53	0	0.00	48.60	6	353	1.70%
2018/02/12	0	0.00	2	46.90	46.50	-2	342	-0.58%
2018/02/07	14	47.94	0	0.00	47.75	14	342	4.09%
2018/02/06	8	45.56	4	45.99	46.00	4	334	1.20%
2018/02/05	5	48.73	0	0.00	48.00	5	323	1.55%