光隆 (8916)-新光券商分點個股進出

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－新光券商分點個股進出

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

新光券商分點個股進出
新光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	3	56.20	56.20	-3	103	-2.90%
2024/11/18	1	55.90	2	56.25	56.40	-1	104	-0.96%
2024/11/15	1	56.40	2	56.75	56.50	-1	103	-0.97%
2024/11/14	0	56.70	1	57.00	56.60	-1	105	-0.93%
2024/11/12	1	56.70	1	56.60	56.50	0	110	0.00%
2024/11/11	1	56.70	0	57.40	57.00	1	111	0.89%
2024/11/08	0	56.70	0	0.00	56.40	0	114	0.00%
2024/11/07	0	0.00	1	56.80	56.90	-1	119	-0.83%
2024/11/05	1	56.40	6	56.80	56.60	-5	125	-4.00%
2024/11/01	1	56.30	0	0.00	56.90	1	145	0.69%
2024/10/29	0	56.57	0	0.00	56.60	0	150	0.00%
2024/10/28	0	56.85	0	0.00	56.90	0	152	0.00%
2024/10/24	0	0.00	2	56.20	56.20	-2	162	-1.23%
2024/10/23	0	0.00	0	56.20	56.40	0	168	-0.01%
2024/10/22	0	0.00	0	56.40	56.20	0	174	-0.01%
2024/10/17	1	56.30	0	56.30	56.50	1	189	0.53%
2024/10/16	1	56.70	0	0.00	56.30	1	192	0.52%
2024/10/15	1	56.80	0.2	57.30	56.70	0.9	192	0.44%
2024/10/11	0	0.00	6	56.92	57.20	-6	200	-3.00%
2024/10/07	0	0.00	0	57.40	57.20	0	206	-0.01%
2024/09/30	1	57.60	0	0.00	57.60	1	215	0.46%
2024/09/27	0	0.00	3	58.00	58.00	-3	224	-1.34%
2024/09/26	2	58.25	0	0.00	58.00	2	228	0.88%
2024/09/25	5	58.02	4	58.00	58.00	1	232	0.43%
2024/09/24	1	58.10	2.3	58.31	58.10	-1.3	232	-0.56%
2024/09/23	4	57.85	2	58.00	58.40	2	233	0.86%
2024/09/16	2	58.10	7	58.20	57.90	-5	235	-2.12%
2024/09/13	5	57.74	13	58.07	57.80	-8	235	-3.39%
2024/09/12	0	0.00	1	56.90	57.10	-1	235	-0.43%
2024/09/11	1	57.10	16	56.96	56.50	-15	236	-6.34%
2024/09/10	1	57.90	5	58.00	57.40	-4	239	-1.67%
2024/09/09	0	0.00	1	57.00	57.50	-1	240	-0.42%
2024/09/06	0	0.00	11	58.17	57.90	-11	239	-4.60%
2024/09/04	0	58.90	0	0.00	58.50	0	238	0.00%
2024/09/03	0	0.00	6	58.90	58.80	-6	237	-2.52%
2024/09/02	1	58.50	0	0.00	58.70	1	238	0.42%
2024/08/30	0	58.75	0	0.00	58.50	0	238	0.00%
2024/08/29	0	58.70	7	58.84	58.90	-7	237	-2.94%
2024/08/28	1	58.50	10	58.70	58.60	-9	238	-3.77%
2024/08/27	1	58.10	3	58.10	58.10	-2	240	-0.83%
2024/08/23	1	57.00	0	0.00	57.20	1	237	0.42%
2024/08/22	4	57.20	1	57.20	57.20	3	237	1.26%
2024/08/20	7	56.91	0	0.00	57.00	7	239	2.92%
2024/08/15	0	0.00	3	56.30	56.30	-3	238	-1.26%
2024/08/14	4	55.97	4	55.70	55.80	0	237	0.00%
2024/08/13	1	55.60	0	55.70	55.80	1	236	0.42%
2024/08/12	19	55.65	3	55.90	55.80	16	239	6.67%
2024/08/09	41	55.88	2	55.80	55.10	39	240	16.23%
2024/08/08	0	54.60	1	55.00	55.00	-1	235	-0.42%
2024/08/07	1	54.80	1	55.20	55.10	0	241	0.00%
2024/08/06	6	53.37	0	0.00	53.50	6	248	2.43%
2024/08/05	3	54.86	7.5	54.07	53.80	-4.5	248	-1.80%
2024/08/02	2	57.20	3	57.23	57.10	-1	236	-0.42%
2024/08/01	4	57.70	0	0.00	57.80	4	237	1.68%
2024/07/31	1	57.10	0	0.00	57.30	1	238	0.42%
2024/07/30	6	56.97	10	57.05	57.30	-4	239	-1.67%
2024/07/29	3	57.87	0	0.00	57.50	3	239	1.25%
2024/07/26	2	58.00	3	58.40	58.40	-1	241	-0.41%
2024/07/22	2.3	60.83	10	60.82	60.90	-7.7	233	-3.29%
2024/07/19	1.2	61.73	0	0.00	61.40	1.2	228	0.51%
2024/07/18	0	0.00	1	62.00	62.20	-1	226	-0.44%
2024/07/17	1	62.10	18	62.02	62.00	-17	228	-7.43%
2024/07/16	1	62.10	0	0.00	62.00	1	229	0.44%
2024/07/15	0	0.00	0.5	62.20	62.20	-0.5	236	-0.21%
2024/07/12	0	0.00	0.8	62.53	62.50	-0.8	233	-0.34%
2024/07/11	8	63.49	0	0.00	62.90	8	230	3.47%
2024/07/09	0	0.00	4	63.23	63.20	-4	233	-1.72%
2024/07/08	0	0.00	2	63.50	63.50	-2	234	-0.85%
2024/07/05	1	63.80	5	63.56	63.50	-4	235	-1.71%
2024/07/04	0.5	65.44	0	0.00	63.90	0.5	235	0.21%
2024/07/03	15.6	63.45	12	63.19	64.00	3.6	234	1.54%
2024/07/02	2.5	62.24	0	0.00	62.20	2.5	227	1.10%
2024/07/01	5.5	62.06	0	0.00	61.80	5.5	226	2.43%
2024/06/28	0	62.00	0	0.00	60.90	0	222	0.00%
2024/06/27	1	61.00	0	0.00	61.00	1	235	0.43%
2024/06/26	12	61.04	0	0.00	61.00	12	237	5.05%
2024/06/25	0	60.50	0	0.00	60.40	0	240	0.00%
2024/06/24	2	60.15	0	60.80	60.50	2	241	0.83%
2024/06/21	0	0.00	1	60.80	61.00	-1	246	-0.41%
2024/06/20	0	0.00	0	61.20	61.00	0	249	0.00%
2024/06/17	0	0.00	0	61.00	61.10	0	256	0.00%
2024/06/14	1	60.00	0	0.00	60.80	1	262	0.38%
2024/06/11	6	60.93	1	61.00	61.10	5	297	1.68%
2024/06/07	0	60.70	2	60.70	60.80	-2	297	-0.67%
2024/06/06	6	60.42	2.3	60.68	60.30	3.7	301	1.23%
2024/06/05	5	60.30	2	60.20	60.40	3	309	0.97%
2024/06/04	0	0.00	0.1	60.30	60.30	-0.1	311	-0.02%
2024/06/03	0.1	60.20	0	0.00	60.50	0.1	313	0.03%
2024/05/30	0	0.00	3	60.20	60.20	-3	316	-0.95%
2024/05/29	0	0.00	1	60.50	60.50	-1	318	-0.31%
2024/05/28	0	0.00	4	60.35	60.40	-4	319	-1.25%
2024/05/27	1	59.80	6	59.87	60.00	-5	321	-1.55%
2024/05/24	2.1	59.41	1	59.70	59.70	1.1	324	0.33%
2024/05/23	1	59.70	0	0.00	59.80	1	324	0.31%
2024/05/22	0	60.10	0	0.00	60.00	0	324	0.00%
2024/05/20	0	0.00	0	60.50	60.20	0	328	0.00%
2024/05/17	1	60.00	0	0.00	60.00	1	330	0.30%
2024/05/16	5	59.78	0.2	60.10	59.80	4.8	334	1.44%
2024/05/15	0	0.00	0.2	60.40	60.10	-0.2	334	-0.06%
2024/05/14	2	60.80	2	60.65	60.60	0	333	0.00%
2024/05/13	0	60.00	0	0.00	60.50	0	333	0.01%
2024/05/10	7.1	60.31	7.1	60.57	60.80	-0.1	326	-0.02%
2024/05/09	0	59.71	2	59.50	59.80	-2	317	-0.63%
2024/05/08	2	59.60	7	59.64	59.90	-5	312	-1.60%
2024/05/07	2.1	59.50	1	59.30	59.50	1.1	312	0.36%
2024/05/06	1	59.81	2	60.00	59.90	-1	312	-0.31%
2024/05/03	2	59.55	2	59.75	59.80	0	313	0.00%
2024/05/02	4.2	59.86	5	60.22	59.80	-0.8	311	-0.24%
2024/04/30	14.1	59.70	0	0.00	59.70	14.1	306	4.59%
2024/04/29	5	59.68	1.1	59.80	59.80	4	302	1.31%
2024/04/26	1	60.20	0.1	60.10	60.00	1	299	0.32%
2024/04/25	6	60.25	2	59.90	60.20	4	303	1.32%
2024/04/24	3	60.03	0	0.00	60.00	3	307	0.98%
2024/04/23	4	60.63	0	0.00	60.80	4	306	1.30%
2024/04/22	1	59.58	14	59.48	59.20	-13	305	-4.24%
2024/04/19	4.1	59.17	26	59.08	59.20	-21.9	302	-7.23%
2024/04/18	0	0.00	3	60.10	60.20	-3	295	-1.02%
2024/04/17	4	59.60	21	59.73	59.90	-17	298	-5.69%
2024/04/16	5.2	59.25	33.1	59.12	59.40	-27.9	299	-9.31%
2024/04/15	0	0.00	48	60.49	60.30	-48	302	-15.85%
2024/04/12	2	60.80	72	60.76	60.50	-70	311	-22.49%
2024/04/11	1	61.20	3.3	60.76	60.80	-2.3	316	-0.72%
2024/04/10	0	61.60	4.1	61.21	61.40	-4.1	323	-1.26%
2024/04/09	2	61.75	4	61.28	61.20	-2	335	-0.59%
2024/04/03	1.1	61.45	2	62.15	62.00	-0.9	347	-0.26%
2024/04/02	0.4	62.23	0	62.10	62.20	0.4	350	0.10%
2024/04/01	4	62.47	2.2	62.50	62.60	1.8	362	0.50%
2024/03/29	6	61.12	3.1	61.34	61.30	2.9	361	0.81%
2024/03/28	4	61.17	3	61.10	60.90	1	367	0.28%
2024/03/27	1	60.30	13	60.41	60.60	-12	365	-3.28%
2024/03/26	3	59.90	78	59.95	59.90	-75	365	-20.51%
2024/03/25	32	59.90	5.1	59.82	59.80	27	362	7.43%
2024/03/22	3	60.03	3	60.13	59.80	0	362	0.00%
2024/03/21	11.3	60.43	4	60.25	60.20	7.3	361	2.02%
2024/03/20	6	60.23	4	60.38	60.50	2	360	0.56%
2024/03/19	8	60.27	5	60.30	60.10	3	357	0.85%
2024/03/18	0	59.70	1	59.40	59.40	-1	348	-0.27%
2024/03/15	8	59.74	2	59.80	59.70	6	342	1.75%
2024/03/14	4.1	59.48	18.3	59.23	60.20	-14.1	338	-4.18%
2024/03/13	31	57.76	1	58.00	57.60	30	315	9.50%
2024/03/12	3	57.80	6	57.87	57.70	-3	315	-0.95%
2024/03/11	5	57.56	2	57.85	57.70	3	313	0.96%
2024/03/08	2	58.30	2.2	58.35	58.30	-0.2	305	-0.06%
2024/03/07	2	59.00	1	58.81	58.80	1	305	0.32%
2024/03/06	3	58.90	1.1	58.82	59.00	1.9	306	0.62%
2024/03/05	4	58.25	3	58.00	58.20	1	308	0.32%
2024/03/04	0	0.00	11	58.20	58.40	-11	306	-3.59%
2024/03/01	4	58.55	2	58.40	58.70	2	307	0.65%
2024/02/29	1.1	58.58	2	58.70	58.70	-0.9	307	-0.30%
2024/02/27	1	58.30	1	58.60	58.60	0	305	0.00%
2024/02/26	1	58.50	0	58.90	58.50	1	310	0.32%
2024/02/23	4	58.43	4	58.55	58.50	0	309	0.00%
2024/02/22	3	58.27	2	58.50	58.40	1	309	0.34%
2024/02/21	1	58.50	0	59.00	58.60	1	311	0.32%
2024/02/20	5	58.30	1	58.80	58.40	4	310	1.29%
2024/02/19	4	58.85	5.2	58.80	58.80	-1.1	309	-0.37%
2024/02/16	3	58.50	5	58.16	58.50	-2	309	-0.65%
2024/02/15	10	57.39	3.4	57.43	57.30	6.6	306	2.14%
2024/02/05	0.1	57.24	4	57.10	57.20	-3.9	310	-1.26%
2024/02/02	0	57.65	0	0.00	57.40	0	310	0.00%
2024/01/31	0	0.00	1	57.90	58.00	-1	308	-0.32%
2024/01/30	1	57.80	1.8	57.96	57.90	-0.8	308	-0.26%
2024/01/29	1	57.80	0	57.80	57.80	1	305	0.33%
2024/01/26	0	57.50	0	57.20	57.30	0	301	0.00%
2024/01/25	0	57.50	2	57.20	57.10	-2	298	-0.67%
2024/01/24	1	57.20	0	0.00	57.10	1	297	0.34%
2024/01/23	1	57.20	2	57.00	57.00	-1	299	-0.33%
2024/01/22	2	57.00	2	56.80	56.80	0	297	0.00%
2024/01/19	2	56.60	2	56.30	56.80	0	296	0.00%
2024/01/17	1	56.40	2	56.35	56.10	-1	291	-0.34%
2024/01/16	4	56.03	1	56.10	56.20	3	289	1.03%
2024/01/15	2	56.00	0	0.00	56.00	2	287	0.70%
2024/01/12	2.1	55.80	4	55.70	55.60	-1.9	286	-0.66%
2024/01/11	2	56.10	1	56.20	56.10	1	286	0.34%
2024/01/10	0	0.00	1	56.90	56.50	-1	284	-0.35%
2024/01/09	7	56.13	6	56.12	56.30	1	285	0.35%
2024/01/08	2.4	57.09	4	56.73	56.70	-1.6	279	-0.56%
2024/01/04	9	58.14	2	58.60	58.00	7	261	2.67%
2024/01/03	4	57.83	6.1	57.70	58.60	-2.1	254	-0.83%
2024/01/02	14	57.45	4	57.55	57.70	10	240	4.16%
2023/12/29	6	56.93	2.3	57.34	56.90	3.7	230	1.61%
2023/12/28	4	57.10	4	56.80	56.50	0	223	0.00%
2023/12/27	1	57.00	3.1	56.90	56.70	-2.1	221	-0.93%
2023/12/26	7	55.34	2.1	56.10	56.20	4.9	209	2.35%
2023/12/25	5.2	55.77	3.2	55.99	55.90	2	200	1.00%
2023/12/22	3	55.13	1	55.00	55.00	2	191	1.04%
2023/12/21	0	54.80	4	54.93	54.70	-4	189	-2.11%
2023/12/20	1	54.60	15.1	54.98	54.90	-14.1	191	-7.34%
2023/12/19	1	54.20	4	54.30	54.60	-3	187	-1.60%
2023/12/18	1	54.60	9	54.60	54.60	-8	184	-4.34%
2023/12/15	0	54.20	12	54.33	54.20	-12	183	-6.54%
2023/12/14	2	54.40	1	54.20	54.30	1	183	0.55%
2023/12/12	0	0.00	9	53.92	53.90	-9	183	-4.91%
2023/12/11	1	53.50	7	53.76	53.90	-6	186	-3.21%
2023/12/08	1	54.10	1	54.10	54.00	0	186	0.00%
2023/12/07	0.1	54.50	54	54.20	54.10	-53.9	186	-28.84%
2023/12/05	2	54.25	0	54.79	54.40	2	194	1.02%
2023/12/04	16	54.59	0	0.00	54.70	16	194	8.22%
2023/12/01	0	0.00	3	54.70	54.80	-3	195	-1.54%
2023/11/30	2	54.10	9	54.11	54.30	-7	194	-3.62%
2023/11/29	72	53.76	1	53.90	53.70	71	193	36.73%
2023/11/28	40	53.63	0	0.00	53.50	40	196	20.40%
2023/11/27	0	0.00	11	53.14	53.30	-11	200	-5.48%
2023/11/24	3	52.97	5	53.12	53.00	-2	217	-0.92%
2023/11/22	8.1	52.15	0	0.00	52.10	8.1	217	3.72%
2023/11/21	3	51.90	0	0.00	51.90	3	219	1.37%
2023/11/20	11	51.61	6.1	51.79	51.80	4.9	220	2.23%
2023/11/17	1	51.90	11	52.07	51.80	-10	220	-4.53%
2023/11/16	14.1	52.00	8	52.11	52.00	6.1	221	2.75%
2023/11/15	3.1	51.31	10	51.85	51.50	-6.9	221	-3.12%
2023/11/14	1	51.61	17	51.62	51.50	-16	221	-7.22%
2023/11/13	3.1	51.24	8	51.25	51.50	-4.9	222	-2.21%
2023/11/10	4	52.00	4	51.90	51.90	0	218	0.00%
2023/11/08	3	51.53	0	0.00	51.50	3	238	1.26%
2023/11/07	1	51.80	0	0.00	51.60	1	249	0.40%
2023/11/03	6	51.68	0	51.40	51.80	6	255	2.35%
2023/11/01	1	51.10	0.2	51.50	51.20	0.8	259	0.30%
2023/10/31	8.1	51.25	1.1	51.15	51.10	7	261	2.67%
2023/10/30	0.1	52.30	0	0.00	51.90	0.1	264	0.04%
2023/10/27	2	51.90	6.9	51.99	51.80	-4.9	265	-1.84%
2023/10/26	7	51.99	2	51.90	52.20	5	269	1.86%
2023/10/25	0	52.70	7	52.34	52.30	-7	273	-2.58%
2023/10/24	1	51.70	0.1	52.33	51.80	0.9	277	0.31%
2023/10/23	7	51.70	1	51.90	51.50	6	285	2.10%
2023/10/20	2	52.00	1.3	51.79	51.60	0.7	291	0.23%
2023/10/19	3	51.63	5.4	51.79	51.70	-2.4	297	-0.82%
2023/10/18	0	52.50	0	0.00	51.70	0	302	0.00%
2023/10/17	3	51.97	0	0.00	52.00	3	303	0.99%
2023/10/16	0	0.00	2.1	52.14	52.00	-2.1	307	-0.70%
2023/10/13	11	52.10	2	52.30	52.20	9	310	2.90%
2023/10/12	3	52.37	0.7	52.70	52.50	2.3	310	0.73%
2023/10/11	5	52.62	0	0.00	52.60	5	314	1.59%
2023/10/04	0	53.00	3	53.10	53.00	-3	351	-0.85%
2023/10/03	6	52.47	2	52.95	52.60	4	365	1.10%
2023/10/02	1	52.70	0	0.00	52.70	1	369	0.27%
2023/09/27	0	53.40	0	0.00	53.20	0	386	0.00%
2023/09/25	2	52.70	1	53.60	52.90	1	401	0.25%
2023/09/22	10	53.00	3	53.10	52.80	7	398	1.76%
2023/09/21	2	52.70	7	52.73	52.70	-5	402	-1.24%
2023/09/20	6	52.57	0	0.00	52.50	6	412	1.45%
2023/09/18	1	53.00	1	53.00	53.20	0	416	0.00%
2023/09/15	10	52.99	0	0.00	52.90	10	419	2.38%
2023/09/14	15	53.48	0	0.00	53.30	15	427	3.51%
2023/09/13	5	53.04	0	0.00	53.00	5	434	1.15%
2023/09/11	20	52.98	15	53.05	53.00	5	462	1.08%
2023/09/08	4	54.70	1	54.70	54.50	3	460	0.65%
2023/09/07	2	54.50	14	54.82	54.50	-12	467	-2.56%
2023/09/06	8	54.35	5	54.48	54.30	3	486	0.62%
2023/09/05	5	54.18	0	0.00	54.20	5	488	1.02%
2023/09/04	5	54.46	0.3	54.10	54.40	4.7	490	0.96%
2023/09/01	4	54.65	11	54.83	54.50	-7	497	-1.41%
2023/08/31	7.3	54.51	5	55.06	54.70	2.3	495	0.46%
2023/08/30	20	54.13	14	54.34	54.80	6	491	1.22%
2023/08/29	0	52.90	22	53.21	52.80	-22	476	-4.61%
2023/08/28	6	51.63	3	51.87	51.70	3	470	0.64%
2023/08/25	0	0.00	2	51.80	51.90	-2	471	-0.42%
2023/08/24	2	51.35	1	51.70	51.20	1	470	0.21%
2023/08/23	1	51.50	2	51.90	51.60	-1	474	-0.21%
2023/08/22	8	50.74	0	0.00	50.90	8	472	1.69%
2023/08/21	0.1	50.90	9	50.71	51.10	-9	474	-1.89%
2023/08/18	11	50.67	2	50.75	50.50	9	473	1.90%
2023/08/17	2.1	50.69	3	51.23	51.10	-0.9	471	-0.19%
2023/08/16	0	0.00	2	51.30	51.10	-2	470	-0.42%
2023/08/15	7.3	51.09	2	51.30	51.40	5.3	471	1.12%
2023/08/14	28	55.21	19.7	55.36	55.10	8.3	470	1.77%
2023/08/11	5	55.26	14	55.61	55.60	-9	454	-1.99%
2023/08/10	11.2	54.42	2	54.50	54.60	9.2	444	2.07%
2023/08/09	0	0.00	0	55.30	54.80	0	445	0.00%
2023/08/08	3.1	55.00	3	55.10	55.20	0.1	447	0.02%
2023/08/07	1	55.00	10	55.20	55.00	-9	455	-1.98%
2023/08/04	6	54.80	0	0.00	54.70	6	454	1.33%
2023/08/02	0	0.00	0	55.10	54.70	0	456	0.00%
2023/08/01	5	55.52	1	55.60	55.40	4	454	0.88%
2023/07/31	4	55.05	15	55.39	55.60	-11	455	-2.43%
2023/07/28	16	54.98	124	54.97	54.90	-108	461	-23.40%	大賣/鉅額交易
2023/07/27	9	54.68	9	55.08	55.30	0	460	0.01%
2023/07/26	6	54.77	82	55.05	54.90	-76	458	-16.60%
2023/07/25	5	55.26	1	55.50	55.30	4	452	0.88%
2023/07/24	10	55.86	1	55.80	55.70	9	450	2.00%
2023/07/21	0	0.00	2	56.25	56.10	-2	445	-0.46%
2023/07/20	0	0.00	15	55.62	55.70	-15	449	-3.34%
2023/07/19	1	54.90	18	55.08	55.20	-17	450	-3.77%
2023/07/18	2	55.30	4	55.33	55.20	-2	451	-0.44%
2023/07/17	1	55.60	0.1	55.80	55.60	0.9	460	0.20%
2023/07/14	3	55.30	9.6	55.38	55.50	-6.6	463	-1.43%
2023/07/13	1	55.30	10	55.36	55.20	-9	465	-1.93%
2023/07/12	3.5	55.00	5	55.32	55.40	-1.5	470	-0.32%
2023/07/11	40.1	55.31	11	54.90	54.90	29.1	473	6.14%
2023/07/10	4	56.23	32	57.17	57.20	-28	450	-6.21%
2023/07/07	10.2	55.61	4	55.48	55.80	6.2	448	1.38%
2023/07/06	6	56.52	0	0.00	56.20	6	452	1.33%
2023/07/05	12	57.01	16	57.01	56.90	-4	449	-0.89%
2023/07/04	28	56.24	26	56.50	56.20	2	439	0.46%
2023/07/03	9	55.88	8.2	56.17	56.00	0.8	432	0.19%
2023/06/30	6	55.60	0	0.00	55.80	6	433	1.38%
2023/06/29	3	56.03	0	0.00	55.70	3	435	0.69%
2023/06/28	1	56.40	4.1	56.21	56.10	-3.1	435	-0.71%
2023/06/27	9	55.32	6	55.78	55.20	3	431	0.70%
2023/06/26	2	55.50	3	55.40	55.40	-1	434	-0.23%
2023/06/21	13	55.72	2	55.75	55.60	11	437	2.52%
2023/06/20	6	55.33	100	55.42	55.70	-94	438	-21.45%
2023/06/19	14.1	56.03	0	0.00	55.70	14.1	436	3.22%
2023/06/16	70.1	56.60	20	56.67	56.70	50.1	433	11.56%
2023/06/15	1	55.90	11	55.71	55.80	-10	431	-2.32%
2023/06/14	55	55.49	9	55.46	55.30	46	421	10.92%
2023/06/13	14	54.82	0	0.00	55.20	14	430	3.25%
2023/06/12	17.2	54.44	2	55.25	54.60	15.2	437	3.47%
2023/06/09	11.1	53.60	12	53.88	53.90	-0.9	423	-0.21%
2023/06/08	3	53.93	6.8	53.85	53.90	-3.8	431	-0.88%
2023/06/07	18.2	53.90	47	53.75	53.80	-28.8	441	-6.53%
2023/06/06	30	52.89	4	53.18	53.10	26	443	5.86%
2023/06/05	21	52.81	5	53.00	52.70	16	452	3.54%
2023/06/02	21.2	52.41	1	52.40	52.40	20.2	461	4.38%
2023/06/01	3.1	52.41	0	0.00	52.40	3.1	467	0.66%
2023/05/31	2	52.80	0	0.00	52.70	2	477	0.42%
2023/05/30	1	53.10	17	52.86	53.20	-16	488	-3.27%
2023/05/29	1	52.70	0	0.00	52.80	1	507	0.20%
2023/05/26	1	52.30	5	52.80	52.40	-4	519	-0.77%
2023/05/25	2	52.55	6	52.33	52.50	-4	543	-0.73%
2023/05/24	3	52.53	0	0.00	52.40	3	541	0.55%
2023/05/22	2	52.30	0	0.00	52.50	2	549	0.36%
2023/05/19	2.1	52.40	0	0.00	52.40	2.1	559	0.37%
2023/05/18	3	52.40	0	0.00	52.40	3	563	0.53%
2023/05/17	1.2	52.41	2	52.30	52.30	-0.8	567	-0.14%
2023/05/16	5	52.16	0	0.00	52.10	5	579	0.86%
2023/05/15	7	52.10	0	0.00	52.20	7	583	1.20%
2023/05/12	90.6	52.04	0	0.00	52.60	90.6	583	15.52%
2023/05/11	5.2	52.40	70	52.42	52.30	-64.8	591	-10.96%
2023/05/10	0	53.00	18	53.02	53.40	-18	593	-3.03%
2023/05/09	3	53.00	9	53.13	52.80	-6	624	-0.96%
2023/05/08	11.2	53.30	3	53.27	53.20	8.2	624	1.31%
2023/05/05	4	53.80	12.1	53.77	53.50	-8.1	629	-1.28%
2023/05/04	2	53.99	41	54.00	53.90	-39	639	-6.09%
2023/05/03	1	53.00	10	52.86	52.80	-9	638	-1.41%
2023/05/02	2.1	53.11	2	53.10	53.10	0.1	645	0.02%
2023/04/28	1	52.90	14	53.28	53.10	-13	648	-2.00%
2023/04/27	6	52.82	4	52.80	52.80	2	652	0.31%
2023/04/26	15	52.45	7	52.70	53.20	8	653	1.22%
2023/04/25	38.5	52.76	22.7	52.82	52.40	15.8	668	2.36%
2023/04/24	20	52.99	3.6	53.05	53.10	16.4	674	2.44%
2023/04/21	8.1	53.12	14	53.11	53.20	-5.9	698	-0.84%
2023/04/20	15.2	53.84	13	53.68	53.60	2.2	699	0.32%
2023/04/19	2.2	54.28	1.4	54.53	54.20	0.8	706	0.11%
2023/04/18	4.1	54.70	5	54.80	54.60	-0.9	711	-0.13%
2023/04/17	7.1	55.16	1	55.40	55.00	6.1	710	0.86%
2023/04/14	3	55.07	12	55.23	55.40	-9	707	-1.27%
2023/04/13	3	55.07	9	55.51	55.20	-6	706	-0.85%
2023/04/12	7	54.93	3	55.27	55.30	4	701	0.57%
2023/04/11	12	54.54	17	54.54	54.60	-5	708	-0.71%
2023/04/10	11	54.20	4.1	54.38	54.40	7	717	0.97%
2023/04/07	0.1	54.71	31	54.66	54.60	-30.9	718	-4.30%
2023/04/06	1	54.50	1	54.50	54.40	0	724	0.00%
2023/03/31	1.2	54.64	7	54.66	54.70	-5.8	725	-0.81%
2023/03/30	7	54.76	1	54.80	54.70	6	730	0.82%
2023/03/29	0.2	55.08	11	54.80	54.80	-10.8	750	-1.44%
2023/03/28	6	55.10	12	55.07	54.90	-6	761	-0.79%
2023/03/27	21	55.37	10	55.18	55.50	11	771	1.43%
2023/03/24	3	54.94	7	54.96	55.10	-4	784	-0.51%
2023/03/23	2	54.80	3	55.03	55.10	-1	788	-0.13%
2023/03/22	15	55.11	41	55.00	55.00	-26	799	-3.25%
2023/03/21	6	55.45	43	55.51	55.10	-37	821	-4.50%
2023/03/20	3.2	55.70	16	55.79	55.80	-12.9	885	-1.45%
2023/03/17	3	54.40	4	54.70	54.70	-1	898	-0.11%
2023/03/16	18.1	54.51	18.3	54.06	54.10	-0.1	930	-0.02%
2023/03/15	11.7	55.48	12.2	55.65	55.40	-0.5	961	-0.05%
2023/03/14	8.1	54.64	0.5	54.96	54.80	7.6	1,000	0.76%
2023/03/13	10	54.53	16	55.04	55.40	-6	1,041	-0.58%
2023/03/10	6.2	54.46	11	54.35	54.70	-4.8	1,059	-0.46%
2023/03/09	9	55.62	5	56.20	55.40	4	1,097	0.36%
2023/03/08	4.1	56.37	0	0.00	56.10	4.1	1,103	0.37%
2023/03/07	6	56.50	15	56.71	57.00	-9	1,105	-0.81%
2023/03/06	5	56.42	0	0.00	56.40	5	1,104	0.45%
2023/03/03	10	56.22	7	55.84	56.00	3	1,138	0.26%
2023/03/02	13	56.25	12.1	56.17	56.30	0.9	1,146	0.08%
2023/03/01	11	55.55	5.5	55.47	55.50	5.5	1,180	0.47%
2023/02/24	11.2	54.07	29.1	54.29	55.00	-17.8	1,299	-1.37%
2023/02/23	17	54.14	8	54.54	54.10	9	1,338	0.67%
2023/02/22	7.2	52.99	13	53.21	53.40	-5.8	1,341	-0.43%
2023/02/21	1	53.40	10.2	53.41	53.30	-9.2	1,365	-0.67%
2023/02/20	9.4	53.12	4.3	53.00	53.00	5.1	1,391	0.37%
2023/02/17	6	53.22	7.9	53.11	53.40	-1.9	1,409	-0.13%
2023/02/16	2	52.60	1	52.70	52.70	1	1,433	0.07%
2023/02/15	7	52.07	0	52.70	52.00	7	1,479	0.47%
2023/02/14	8	52.35	0.3	52.60	52.20	7.7	1,527	0.50%
2023/02/13	0	52.50	21	52.56	52.50	-21	1,565	-1.34%
2023/02/10	14	52.14	1	52.32	52.10	13	1,613	0.81%
2023/02/09	50	52.58	7	52.56	52.40	43	1,700	2.53%
2023/02/08	19	53.09	2	53.40	53.10	17	1,792	0.95%
2023/02/07	8	53.16	8.1	53.10	53.10	-0.1	1,930	-0.01%
2023/02/06	1.3	52.40	6	52.32	52.40	-4.7	2,075	-0.23%
2023/02/03	17	52.10	1	52.40	52.30	16	2,175	0.74%
2023/02/02	21	52.04	4	52.18	52.20	17	2,262	0.75%
2023/02/01	15	52.14	8	52.24	52.20	7	2,348	0.30%
2023/01/31	40.9	51.89	5	51.95	51.60	35.9	2,379	1.51%
2023/01/30	4	52.15	0	0.00	52.10	4	2,391	0.17%
2023/01/17	16	51.60	3	51.63	51.70	13	2,430	0.53%
2023/01/16	9	52.10	6.3	51.82	51.90	2.8	2,443	0.11%
2023/01/13	4.2	51.53	44	51.82	52.00	-39.9	2,484	-1.60%
2023/01/12	18.2	51.06	35.1	50.97	51.10	-16.9	2,566	-0.66%
2023/01/11	20.1	51.36	38	51.35	51.30	-17.9	2,652	-0.67%
2023/01/10	12	52.60	3	52.77	52.90	9	2,805	0.32%
2023/01/09	10	52.52	5	52.40	52.40	5	2,837	0.18%
2023/01/06	8.1	52.60	16.8	52.20	52.50	-8.7	2,854	-0.30%
2023/01/05	12.1	51.83	2	51.80	51.80	10.1	2,896	0.35%
2023/01/04	10	51.70	3	52.13	51.80	7	2,931	0.24%
2023/01/03	17.1	52.10	15	51.79	51.90	2.1	2,968	0.07%
2022/12/30	22.1	52.20	8	52.18	52.40	14.1	3,001	0.47%
2022/12/29	15	50.93	4	50.95	51.50	11	3,063	0.36%
2022/12/28	26.2	51.71	8	51.99	51.40	18.2	3,106	0.58%
2022/12/27	4	52.95	2	53.10	53.10	2	3,148	0.06%
2022/12/26	0	52.90	11	52.67	52.80	-11	3,274	-0.34%
2022/12/23	4.1	52.90	1	52.90	52.90	3.1	3,320	0.09%
2022/12/22	18.1	53.42	5	53.40	53.40	13.1	3,389	0.39%
2022/12/21	18.1	52.89	25	52.66	53.00	-6.9	3,427	-0.20%
2022/12/20	38.1	53.46	6.3	53.81	53.10	31.8	3,477	0.91%
2022/12/19	19.3	54.73	15	54.46	54.80	4.3	3,554	0.12%
2022/12/16	32.3	54.15	10	54.52	53.80	22.3	3,658	0.61%
2022/12/15	37	55.01	4	55.08	55.10	33	3,735	0.88%
2022/12/14	11.3	54.78	4.1	55.00	54.90	7.2	3,781	0.19%
2022/12/13	58.2	55.17	36	55.30	54.80	22.2	3,842	0.58%
2022/12/12	107.4	55.65	22.2	55.81	55.30	85.1	3,910	2.18%	大買/
2022/12/09	4	59.95	35	59.64	59.50	-31	3,984	-0.78%
2022/12/08	13	59.89	18.1	60.56	60.80	-5.1	4,138	-0.12%
2022/12/07	30	60.12	42	60.08	59.70	-12	4,321	-0.28%
2022/12/06	20	59.82	21	60.40	60.20	-1	4,574	-0.02%
2022/12/05	51	59.72	34.3	59.59	59.20	16.7	4,705	0.36%
2022/12/02	28	59.05	7.2	59.32	59.10	20.8	4,754	0.44%
2022/12/01	51	58.90	17.3	58.64	59.10	33.7	4,748	0.71%
2022/11/30	0.1	57.60	30.1	57.13	57.70	-30.1	4,772	-0.63%
2022/11/29	25	57.14	2.2	56.88	56.70	22.9	4,773	0.48%
2022/11/28	21	56.11	12.3	56.27	56.60	8.7	4,773	0.18%
2022/11/25	29.6	56.44	32.9	56.07	55.90	-3.3	4,765	-0.07%
2022/11/24	8	57.45	3	57.53	57.30	5	4,726	0.11%
2022/11/23	19	57.57	36	57.37	58.00	-17	4,711	-0.36%
2022/11/22	159.1	59.18	115.3	58.97	57.70	43.8	4,669	0.94%	大買/大賣/
2022/11/21	61	57.94	57.5	58.52	58.90	3.5	4,541	0.08%
2022/11/18	36.2	57.03	6.1	57.38	56.60	30.1	4,489	0.67%
2022/11/17	13.2	57.70	2	57.50	57.60	11.2	4,461	0.25%
2022/11/16	22	57.85	19	58.09	58.00	3	4,438	0.07%
2022/11/15	8.2	57.31	3	57.53	57.60	5.2	4,414	0.12%
2022/11/14	34	57.77	12.2	57.72	57.90	21.8	4,400	0.50%
2022/11/11	20	56.65	14	56.85	56.40	6.1	4,374	0.14%
2022/11/10	40.3	58.19	17	58.45	57.20	23.3	4,342	0.54%
2022/11/09	30.1	58.64	13.1	58.28	58.00	17.1	4,304	0.40%
2022/11/08	29	60.14	36	59.63	59.00	-7	4,258	-0.16%
2022/11/07	66	59.97	153	59.67	60.40	-87	4,212	-2.07%	大賣/
2022/11/04	138.1	61.59	78.3	61.60	61.90	59.9	4,140	1.45%	大買/
2022/11/03	69	61.63	67.4	62.00	62.70	1.6	4,047	0.04%
2022/11/02	205.1	61.65	286.1	60.84	60.30	-81	3,899	-2.08%	大買/大賣/
2022/11/01	80	60.36	82.3	60.43	61.00	-2.3	3,727	-0.06%
2022/10/31	76	59.64	138.2	59.45	60.20	-62.2	3,636	-1.71%	大賣/
2022/10/28	38	58.05	75.2	58.20	58.90	-37.2	3,543	-1.05%
2022/10/27	31	55.76	32.2	55.72	56.40	-1.2	3,446	-0.04%
2022/10/26	9	53.77	42	53.55	53.60	-33	3,411	-0.97%
2022/10/25	38	54.32	42	54.01	54.90	-4	3,395	-0.12%
2022/10/24	23	54.36	3	54.50	53.90	20	3,354	0.60%
2022/10/21	33.2	54.95	12	55.71	53.70	21.2	3,334	0.64%
2022/10/20	75.1	56.61	71	56.41	56.30	4.1	3,291	0.12%
2022/10/19	74.2	58.20	204.1	58.33	57.90	-129.9	3,196	-4.06%	大賣/鉅額交易
2022/10/18	241.3	58.92	147.2	59.53	57.90	94.1	3,098	3.04%	大買/大賣/
2022/10/17	27	56.14	37.1	54.95	56.20	-10.1	2,919	-0.35%
2022/10/14	37	55.30	24.1	55.56	55.10	12.9	2,877	0.45%
2022/10/13	39.1	53.56	75.1	54.55	53.00	-36	2,843	-1.26%
2022/10/12	124	55.84	16.1	55.31	56.50	107.9	2,788	3.87%	大買/鉅額交易
2022/10/11	12	53.51	26	53.55	54.40	-14	2,748	-0.51%
2022/10/07	20	55.95	25	55.71	55.80	-5	2,705	-0.18%
2022/10/06	81	55.28	116.2	54.94	55.60	-35.2	2,667	-1.32%	大賣/
2022/10/05	71.2	54.52	297.1	53.48	53.00	-225.9	2,603	-8.68%	大賣/鉅額交易
2022/10/04	62	53.35	77	53.13	52.80	-15	2,541	-0.59%
2022/10/03	210.1	53.86	191.8	53.29	52.20	18.3	2,478	0.74%	大買/大賣/
2022/09/30	46	56.88	33	56.76	58.00	13	2,347	0.55%
2022/09/29	61.1	58.20	45.2	57.63	58.00	15.9	2,292	0.69%
2022/09/28	43.1	56.56	59	56.05	55.10	-15.9	2,216	-0.72%
2022/09/27	95.1	56.35	58.4	56.51	57.30	36.7	2,169	1.69%
2022/09/26	64	56.93	121.4	56.58	55.00	-57.4	2,095	-2.74%	大賣/
2022/09/23	105	59.88	110	59.40	59.60	-5	2,002	-0.25%	大買/大賣/
2022/09/22	114	57.82	87.7	57.40	59.30	26.3	1,881	1.40%	大買/
2022/09/21	29	58.82	80.1	59.09	58.60	-51.1	1,783	-2.86%
2022/09/20	102.5	58.72	96	59.02	59.10	6.5	1,728	0.38%	大買/
2022/09/19	69.6	58.97	87	58.42	58.20	-17.4	1,650	-1.05%
2022/09/16	216	59.88	182	59.91	59.60	34	1,553	2.19%	大買/大賣/
2022/09/15	136	62.66	191.5	62.26	61.80	-55.5	1,407	-3.94%	大買/大賣/
2022/09/14	147	61.39	104.1	60.90	63.80	42.9	1,226	3.49%	大買/大賣/
2022/09/13	122.3	60.69	68	61.21	61.40	54.3	1,007	5.39%	大買/
2022/09/12	123.1	57.88	55	58.42	57.20	68	706	9.63%	大買/
2022/09/08	42.1	53.09	123	53.95	54.90	-80.9	518	-15.59%	大賣/
2022/09/07	84	49.40	3	49.20	49.95	81	422	19.15%
2022/09/06	248	51.53	163	50.70	49.75	85	398	21.33%	大買/大賣/
2022/09/05	51	51.07	10	50.92	51.40	41	321	12.76%
2022/09/02	3	49.98	23	50.14	50.40	-20	306	-6.53%
2022/09/01	1	49.65	5	49.65	49.50	-4	297	-1.34%
2022/08/31	2	48.88	53	48.79	49.40	-51	294	-17.29%
2022/08/30	1.1	49.42	6	49.38	49.50	-5	290	-1.71%
2022/08/29	5	48.59	10	48.64	49.05	-5	289	-1.73%
2022/08/26	35	49.71	8	49.39	49.80	27	282	9.55%
2022/08/25	42	48.32	0	0.00	48.65	42	270	15.53%
2022/08/24	2	47.98	23	47.83	48.10	-21	266	-7.87%
2022/08/23	9	47.94	3	48.12	48.15	6	264	2.27%
2022/08/22	18	48.66	104	48.21	47.85	-86	263	-32.68%	大賣/
2022/08/19	24	49.72	8	49.19	49.80	16	254	6.28%
2022/08/18	24	48.87	7	49.07	49.15	17	244	6.95%
2022/08/17	151	49.66	55	49.37	49.60	96	234	40.97%	大買/
2022/08/16	72	48.30	3	48.83	48.80	69	213	32.38%
2022/08/15	14	46.81	60	46.92	46.90	-46	194	-23.67%
2022/08/12	25	47.42	13	46.33	46.40	12	189	6.34%
2022/08/11	89	47.01	27.2	47.22	47.10	61.8	182	33.95%
2022/08/10	88.2	45.52	24.8	45.87	45.60	63.4	166	37.98%
2022/08/09	2	45.10	0	0.00	44.80	2	158	1.26%
2022/08/08	17	45.46	1	45.55	45.20	16	159	10.03%
2022/08/05	40	45.06	40	45.30	45.15	0	156	0.00%
2022/08/04	0	0.00	13	42.25	43.10	-13	145	-8.96%
2022/08/03	0.1	42.30	0	0.00	42.30	0.1	149	0.04%
2022/08/02	7	42.36	4	42.25	42.45	3	148	2.03%
2022/08/01	7	44.98	7	45.01	45.05	0	143	0.01%
2022/07/29	1	44.90	25.1	45.00	44.95	-24.1	141	-17.02%
2022/07/28	1	45.15	0	0.00	45.10	1	137	0.73%
2022/07/27	11	45.18	2	45.20	45.20	9	138	6.51%
2022/07/26	1	45.00	3	45.22	45.15	-2	134	-1.49%
2022/07/25	0	0.00	1	44.60	44.80	-1	128	-0.78%
2022/07/22	0	0.00	7	44.20	44.25	-7	124	-5.64%
2022/07/21	10	44.00	0	0.00	44.15	10	123	8.12%
2022/07/20	11	44.04	0	0.00	44.00	11	122	8.97%
2022/07/19	0	0.00	5	43.73	43.75	-5	121	-4.10%
2022/07/15	0.1	42.70	0	0.00	42.80	0.1	125	0.05%
2022/07/14	0	42.95	0	0.00	42.70	0	129	0.00%
2022/07/12	1	42.60	1	43.25	42.50	0	126	0.03%
2022/07/11	5	43.40	1	43.35	43.45	4	125	3.18%
2022/07/08	1	42.55	1	42.75	42.75	0	125	0.00%
2022/07/07	0	44.20	4	42.65	42.65	-4	126	-3.17%
2022/07/06	1.1	42.55	2	42.75	42.25	-0.9	128	-0.73%
2022/07/05	0.2	42.45	0	0.00	42.40	0.2	130	0.12%
2022/07/04	0	42.75	0	0.00	42.45	0	133	0.00%
2022/07/01	3.1	42.64	0	0.00	42.50	3.1	135	2.25%
2022/06/30	7	42.92	1	42.85	43.00	6	135	4.41%
2022/06/29	3	43.20	2	43.00	43.40	1	138	0.72%
2022/06/28	3	43.32	1	43.60	43.60	2	141	1.42%
2022/06/27	0	0.00	4	43.55	43.65	-4	141	-2.82%
2022/06/24	0.1	42.85	0	0.00	42.80	0.1	141	0.04%
2022/06/23	1	42.70	0	0.00	42.75	1	141	0.71%
2022/06/22	7	42.93	0	0.00	42.80	7	140	4.98%
2022/06/21	7	43.02	0	0.00	43.00	7	140	4.98%
2022/06/20	12	43.14	6	43.10	42.80	6	141	4.25%
2022/06/17	3.1	43.64	1	43.85	43.90	2.1	139	1.47%
2022/06/16	2	44.33	0	0.00	44.20	2	139	1.43%
2022/06/15	1	44.50	0	0.00	44.35	1	140	0.71%
2022/06/14	3	43.30	4	43.88	44.35	-1	139	-0.71%
2022/06/13	1	45.00	2	45.10	44.80	-1	140	-0.71%
2022/06/10	2	45.00	0	0.00	44.85	2	137	1.45%
2022/06/09	0	44.60	0	0.00	44.50	0	135	0.00%
2022/06/07	2	44.60	1	44.60	44.25	1	137	0.72%
2022/06/06	0	0.00	1	44.30	44.10	-1	133	-0.75%
2022/06/02	0	0.00	1	44.20	44.20	-1	134	-0.74%
2022/06/01	1.1	44.20	0	0.00	44.25	1.1	137	0.77%
2022/05/31	2	44.13	0	44.10	44.10	2	136	1.45%
2022/05/30	1	43.60	1	44.15	44.10	0	137	0.00%
2022/05/23	1	43.10	0	0.00	43.10	1	139	0.72%
2022/05/20	2	43.25	1	43.25	43.30	1	140	0.71%
2022/05/19	1	43.25	0	0.00	43.25	1	140	0.71%
2022/05/17	1.1	42.86	1	43.05	43.15	0.1	138	0.05%
2022/05/16	1	43.40	1	43.10	43.20	0	141	0.00%
2022/05/13	0	0.00	0	42.95	43.30	0	138	0.00%
2022/05/12	5	42.80	0	0.00	42.55	5	137	3.63%
2022/05/11	0	43.65	0	0.00	43.25	0	140	0.00%
2022/05/10	1	42.70	3	42.60	43.00	-2	133	-1.50%
2022/05/09	0	43.30	0	0.00	42.95	0	133	0.01%
2022/05/06	3	43.25	18	43.19	43.30	-15	133	-11.27%
2022/05/05	2	43.13	1	43.05	43.05	1	127	0.78%
2022/04/27	0	0.00	2	42.78	42.75	-2	128	-1.56%
2022/04/26	1	43.20	0	0.00	43.15	1	127	0.78%
2022/04/25	9	43.23	0	0.00	43.20	9	127	7.06%
2022/04/22	0	0.00	2	44.13	43.80	-2	126	-1.58%
2022/04/21	0.1	44.00	2	43.85	43.75	-2	125	-1.56%
2022/04/20	1	43.50	3	43.45	43.50	-2	123	-1.61%
2022/04/19	5	43.20	0	0.00	43.20	5	121	4.13%
2022/04/15	0	0.00	0.4	43.00	43.05	-0.4	123	-0.30%
2022/04/14	2	43.30	0	0.00	43.30	2	124	1.61%
2022/04/13	0	42.95	5	42.74	42.90	-5	123	-4.06%
2022/04/12	1	42.50	1.3	42.45	42.30	-0.3	121	-0.24%
2022/04/11	5	42.80	0	0.00	42.55	5	120	4.16%
2022/04/07	2	43.00	0	0.00	42.90	2	116	1.72%
2022/04/06	1	43.50	0	43.55	43.40	1	113	0.88%
2022/04/01	8	43.00	2	43.00	43.50	6	111	5.37%
2022/03/31	8	42.69	0	43.00	42.80	8	109	7.32%
2022/03/30	0	42.97	0.1	42.90	42.70	0	105	-0.04%
2022/03/29	0	42.88	0	0.00	42.55	0	105	0.00%
2022/03/28	0	42.85	0	0.00	42.80	0	104	0.00%
2022/03/25	0	42.65	0.2	42.65	42.55	-0.2	104	-0.19%
2022/03/24	0	45.00	0	0.00	42.65	0	104	0.00%
2022/03/23	2	42.78	0	0.00	42.80	2	104	1.91%
2022/03/22	0	43.60	0	0.00	42.90	0	103	0.00%
2022/03/21	13	42.90	0	47.10	42.90	13	103	12.56%
2022/03/18	0	0.00	1	42.80	42.85	-1	103	-0.96%
2022/03/17	2	42.75	0	0.00	42.70	2	103	1.94%
2022/03/16	0	42.98	1	42.80	42.75	-1	103	-0.96%
2022/03/15	0	43.04	0	0.00	42.55	0	103	0.00%
2022/03/14	18	42.88	1	42.75	42.90	17	108	15.67%
2022/03/11	1	42.55	0	42.50	42.50	1	106	0.92%
2022/03/10	1	41.80	2	41.98	42.00	-1	102	-0.98%
2022/03/07	2	41.80	3.1	41.57	41.85	-1.1	102	-1.08%
2022/03/01	0	41.96	0	0.00	42.00	0	103	0.01%
2022/02/25	0	41.90	0	41.90	41.70	0	102	-0.03%
2022/02/24	1	41.90	0	41.95	41.55	1	102	0.93%
2022/02/23	0	42.50	0	0.00	42.35	0	102	0.02%
2022/02/22	0	0.00	2	41.95	41.90	-2	102	-1.95%
2022/02/21	0	42.58	1	42.35	42.40	-1	103	-0.97%
2022/02/18	0	42.35	3	42.40	42.35	-3	103	-2.89%
2022/02/17	1	42.00	0	0.00	42.25	1	103	0.97%
2022/02/16	7	42.19	15	42.24	41.95	-8	105	-7.59%
2022/02/15	0	41.65	5	41.35	41.60	-5	101	-4.90%
2022/02/14	0.1	41.35	0	0.00	41.35	0.1	101	0.10%
2022/02/11	3	41.13	179	41.16	41.20	-176	102	-171.45%	大賣/鉅額交易
2022/02/10	0	0.00	2	41.50	41.65	-2	97	-2.04%
2022/02/09	0	41.45	3	41.33	41.40	-3	98	-3.03%
2022/02/08	0	0.00	1	41.10	41.10	-1	98	-1.02%
2022/01/25	1	40.50	0	0.00	40.60	1	97	1.02%
2022/01/24	0	40.95	0	0.00	40.65	0	97	0.00%
2022/01/21	0	41.00	0	0.00	40.75	0	96	0.00%
2022/01/19	0	41.10	0	0.00	40.90	0	99	0.00%
2022/01/17	0	44.40	0	0.00	40.95	0	102	0.00%
2022/01/14	0	0.00	43	40.89	40.90	-43	103	-41.68%
2022/01/12	0	0.00	38	40.85	40.90	-38	106	-35.73%
2022/01/11	1	40.70	74	40.84	40.75	-73	107	-67.73%
2022/01/10	1	40.80	8	40.95	40.95	-7	111	-6.29%
2022/01/07	0	40.90	0	0.00	40.70	0	110	0.00%
2022/01/06	0	42.00	9	40.80	40.75	-9	109	-8.22%
2022/01/04	0	41.00	0	0.00	40.90	0	110	0.00%
2022/01/03	0	0.00	2	40.80	40.85	-2	110	-1.82%
2021/12/30	2	40.50	0	0.00	40.55	2	108	1.85%
2021/12/28	0	0.00	3	40.27	40.25	-3	109	-2.73%
2021/12/27	2	40.30	4	40.15	40.30	-2	110	-1.80%
2021/12/24	2	40.45	0	0.00	40.40	2	111	1.79%
2021/12/22	2	40.35	10	40.35	40.35	-8	112	-7.09%
2021/12/21	5	40.40	0	0.00	40.40	5	112	4.44%
2021/12/15	1	40.40	0	0.00	40.40	1	114	0.87%
2021/12/14	7	40.61	0	0.00	40.40	7	116	6.01%
2021/12/13	0	0.00	3	41.13	41.00	-3	116	-2.57%
2021/12/10	43	40.94	0	0.00	40.95	43	116	36.99%
2021/12/09	12	40.84	0	0.00	40.85	12	117	10.22%
2021/12/08	5	40.50	0	0.00	40.75	5	118	4.23%
2021/12/07	10	40.50	0	0.00	40.45	10	112	8.87%
2021/12/06	2	40.45	1	40.45	40.50	1	113	0.88%
2021/12/03	1	40.50	6	40.50	40.50	-5	114	-4.35%
2021/12/02	14	40.30	0	0.00	40.45	14	114	12.23%
2021/12/01	28	40.47	7	40.45	40.45	21	114	18.27%
2021/11/30	12	40.60	0	0.00	40.55	12	113	10.59%
2021/11/29	32	40.94	0	0.00	40.60	32	112	28.36%
2021/11/26	28	41.16	1	41.10	41.10	27	110	24.50%
2021/11/25	2	41.40	5	41.40	41.30	-3	109	-2.75%
2021/11/24	23	41.09	0	0.00	41.10	23	109	20.95%
2021/11/23	22	41.08	3	41.10	41.05	19	110	17.21%
2021/11/22	0	0.00	1	41.25	41.05	-1	109	-0.91%
2021/11/19	13	41.08	1	41.15	41.10	12	107	11.14%
2021/11/18	44	41.09	0	0.00	41.20	44	107	41.12%
2021/11/17	1	41.05	0	0.00	41.20	1	107	0.93%
2021/11/15	15	41.18	3	41.10	41.15	12	113	10.62%
2021/11/10	0	0.00	2	41.85	41.85	-2	119	-1.67%
2021/11/09	0	42.00	0	0.00	41.85	0	119	0.02%
2021/11/08	13	41.67	0	0.00	41.95	13	119	10.89%
2021/11/05	0	0.00	1	41.85	41.90	-1	121	-0.82%
2021/11/03	5	41.68	0	0.00	41.80	5	123	4.04%
2021/10/29	2	41.85	0	0.00	41.90	2	124	1.61%
2021/10/28	2	41.93	8	42.00	42.05	-6	124	-4.81%
2021/10/27	0	0.00	28	41.83	42.00	-28	123	-22.65%
2021/10/26	19	41.53	35	41.52	41.45	-16	122	-13.11%
2021/10/25	9	41.57	14	41.59	41.50	-5	120	-4.15%
2021/10/22	10	41.57	14	41.62	41.50	-4	121	-3.31%
2021/10/21	16	41.73	58	41.64	41.60	-42	120	-34.94%
2021/10/20	13	41.64	29	41.63	42.00	-16	118	-13.45%
2021/10/19	2	41.90	1	41.80	41.60	1	117	0.85%
2021/10/18	0	0.00	3	41.60	41.50	-3	116	-2.57%
2021/10/15	0	40.75	0	0.00	40.45	0	115	0.00%
2021/10/13	0	0.00	3	40.25	40.35	-3	123	-2.43%
2021/10/08	1	40.20	0	0.00	40.25	1	125	0.79%
2021/10/06	0	0.00	18	40.53	40.40	-18	127	-14.12%
2021/09/29	7	40.86	16	40.91	40.80	-9	129	-6.95%
2021/09/23	0	0.00	44	40.89	40.75	-44	133	-33.08%
2021/09/22	0	0.00	1	41.00	40.90	-1	133	-0.75%
2021/09/17	44	41.09	6	41.18	41.20	38	133	28.39%
2021/09/14	1	40.55	12.1	40.52	40.75	-11.1	135	-8.21%
2021/09/13	0	0.00	5	40.05	40.30	-5	134	-3.72%
2021/09/10	20.1	40.05	20	40.23	40.05	0.1	133	0.07%
2021/09/09	25	40.20	0	0.00	40.10	25	132	18.81%
2021/09/08	1	39.90	0	0.00	39.80	1	134	0.75%
2021/09/06	0	0.00	1	40.30	40.15	-1	134	-0.74%
2021/09/03	0	0.00	2	40.15	40.10	-2	134	-1.48%
2021/09/01	0	0.00	1	40.50	40.50	-1	137	-0.73%
2021/08/31	0	0.00	2	40.10	40.15	-2	138	-1.44%
2021/08/30	0	0.00	2	40.00	40.15	-2	139	-1.43%
2021/08/27	1	39.95	2	40.00	40.00	-1	140	-0.71%
2021/08/26	0	0.00	5	39.50	39.85	-5	143	-3.50%
2021/08/25	2	39.40	2	39.80	39.85	0	146	0.00%
2021/08/23	4	39.39	5	39.55	39.30	-1	153	-0.65%
2021/08/20	1	39.90	1	40.10	39.75	0	153	0.00%
2021/08/19	4	39.95	1	40.85	40.00	3	157	1.91%
2021/08/18	9	42.88	6	42.98	43.00	3	155	1.93%
2021/08/17	4	42.60	0	0.00	42.75	4	154	2.59%
2021/08/16	12	42.70	0	0.00	42.70	12	154	7.78%
2021/08/13	2	43.38	0	0.00	43.35	2	151	1.32%
2021/08/12	8	43.43	0	0.00	43.65	8	151	5.27%
2021/08/11	1	43.30	0	0.00	43.30	1	152	0.66%
2021/08/10	14	43.75	0	0.00	43.75	14	151	9.24%
2021/08/09	5	44.00	0	0.00	44.00	5	162	3.08%
2021/08/04	5	43.85	0	0.00	43.95	5	179	2.79%
2021/08/02	0	0.00	1	43.95	43.90	-1	222	-0.45%
2021/07/30	3	43.80	0	0.00	43.90	3	245	1.22%
2021/07/28	1	43.70	4	43.75	43.70	-3	257	-1.17%
2021/07/26	0	44.00	0	0.00	44.00	0	263	0.00%
2021/07/23	0	44.20	1	44.00	43.95	-1	264	-0.38%
2021/07/22	14	43.85	1	43.90	43.90	13	264	4.91%
2021/07/21	39	43.85	4	43.94	43.85	35	264	13.21%
2021/07/20	24	44.01	1	44.00	43.80	23	268	8.58%
2021/07/19	55	44.14	5	43.92	44.20	50	269	18.57%
2021/07/15	0	0.00	2	43.90	43.90	-2	269	-0.74%
2021/07/13	2.1	43.75	2	44.00	43.80	0.1	276	0.02%
2021/07/12	2	43.70	0	0.00	43.75	2	276	0.72%
2021/07/09	3	43.68	4	43.84	43.75	-1	279	-0.36%
2021/07/08	1	43.90	6	43.90	43.90	-5	283	-1.76%
2021/07/07	1	43.95	1	44.05	43.95	0	285	0.00%
2021/07/06	0	44.00	1	44.10	44.00	-1	292	-0.33%
2021/07/05	1	43.60	1	43.85	43.90	0	293	0.00%
2021/07/02	1	43.55	0	0.00	43.55	1	293	0.34%
2021/07/01	6.7	44.02	3	43.90	43.70	3.7	296	1.25%
2021/06/30	0	0.00	2	43.60	43.85	-2	298	-0.67%
2021/06/29	0	0.00	5	43.23	43.25	-5	301	-1.66%
2021/06/28	0	44.00	6	43.75	43.70	-6	303	-1.98%
2021/06/25	8	43.12	1	43.30	43.05	7	303	2.31%
2021/06/23	4	42.84	0	0.00	42.85	4	308	1.30%
2021/06/22	5	42.97	0	0.00	42.90	5	309	1.61%
2021/06/21	3	42.95	0	0.00	42.95	3	311	0.96%
2021/06/18	6	43.09	0	43.00	43.10	6	315	1.90%
2021/06/17	1	42.90	0	0.00	43.00	1	317	0.32%
2021/06/15	2	43.20	0	0.00	43.20	2	324	0.62%
2021/06/11	4	43.10	0	0.00	43.25	4	329	1.21%
2021/06/10	0	44.28	0	0.00	43.45	0	337	0.00%
2021/06/08	1	44.05	28	43.99	44.00	-27	354	-7.62%
2021/06/07	0	0.00	10.1	44.14	44.20	-10.1	355	-2.82%
2021/06/04	4	44.43	1	44.45	44.20	3	358	0.84%
2021/06/03	1	44.45	9	44.61	44.35	-8	359	-2.23%
2021/06/02	0	0.00	16	44.02	44.20	-16	357	-4.47%
2021/06/01	14	44.18	4	44.18	44.20	10	356	2.81%
2021/05/27	2	43.55	6	43.73	43.60	-4	346	-1.15%
2021/05/26	5	43.63	4	43.98	43.60	1	342	0.29%
2021/05/25	21	44.00	3	44.02	43.35	18	339	5.30%
2021/05/24	0	0.00	1	43.30	43.00	-1	337	-0.30%
2021/05/20	0	0.00	1	43.30	42.55	-1	337	-0.30%
2021/05/18	0	0.00	10	42.10	42.65	-10	335	-2.98%
2021/05/17	7	41.41	6	40.70	41.10	1	334	0.30%
2021/05/14	2	42.50	1	42.75	42.60	1	323	0.31%
2021/05/13	6	42.14	13	41.30	42.60	-7	321	-2.17%
2021/05/12	5	42.30	3	42.57	42.40	2	317	0.63%
2021/05/11	47	44.43	60	44.76	43.70	-13	303	-4.28%
2021/05/10	49	45.23	17	45.12	46.00	32	288	11.10%
2021/05/07	0	0.00	9	44.13	44.20	-9	262	-3.43%
2021/05/06	1	43.05	4	43.13	43.15	-3	238	-1.26%
2021/05/05	2	42.95	0	41.95	43.15	2	235	0.85%
2021/05/04	2	41.70	2	42.08	41.85	0	229	0.00%
2021/04/29	48	42.43	0	0.00	42.55	48	225	21.33%
2021/04/27	0	0.00	2	42.25	42.20	-2	226	-0.88%
2021/04/26	6	42.06	2	42.00	42.05	4	225	1.77%
2021/04/23	2	42.45	2	42.35	42.35	0	219	0.00%
2021/04/20	0	0.00	3	43.03	42.95	-3	212	-1.41%
2021/04/19	4	42.79	0	0.00	42.80	4	210	1.92%
2021/04/16	0	0.00	2	42.80	42.90	-2	208	-0.96%
2021/04/15	0	43.29	4	42.71	42.85	-4	206	-1.93%
2021/04/14	9	42.64	3	42.65	42.60	6	206	2.91%
2021/04/13	1	43.15	4	43.23	43.05	-3	203	-1.48%
2021/04/12	1	42.55	0	0.00	43.10	1	201	0.50%
2021/04/09	0	0.00	1	42.35	42.35	-1	196	-0.51%
2021/04/08	0	42.50	0	0.00	42.50	0	206	0.00%
2021/04/07	0	43.35	2	42.50	42.50	-2	217	-0.92%
2021/04/06	4	42.19	3	42.22	42.20	1	215	0.47%
2021/04/01	5	42.37	0	0.00	42.40	5	215	2.32%
2021/03/31	2	42.65	5	42.70	42.60	-3	213	-1.41%
2021/03/30	4	42.70	0	0.00	42.85	4	210	1.90%
2021/03/29	4	42.85	4	42.85	42.90	0	209	0.00%
2021/03/26	2	42.55	2	42.28	42.50	0	208	0.00%
2021/03/25	6	42.40	4	42.51	42.55	2	205	0.97%
2021/03/24	6	42.38	5	42.48	42.35	1	203	0.49%
2021/03/23	1	41.85	0	0.00	42.10	1	200	0.50%
2021/03/22	0	0.00	20	41.77	41.85	-20	197	-10.14%
2021/03/19	3	41.60	7	41.73	41.55	-4	195	-2.05%
2021/03/18	0	41.80	3	41.53	41.60	-3	194	-1.54%
2021/03/17	3	41.18	16	41.32	41.50	-13	194	-6.69%
2021/03/16	26	41.60	11	41.67	41.45	15	194	7.71%
2021/03/15	24	41.10	43	40.91	41.35	-19	192	-9.88%
2021/03/12	24	40.22	4	40.10	40.25	20	179	11.17%
2021/03/11	2	40.05	0	0.00	40.00	2	181	1.10%
2021/03/10	10	40.20	4	40.28	40.35	6	179	3.34%
2021/03/09	2	39.85	8	39.69	39.90	-6	176	-3.40%
2021/03/08	0	42.90	0	0.00	39.40	0	174	0.00%
2021/03/05	0	41.30	10	39.06	39.25	-10	174	-5.73%
2021/03/04	0	43.20	2	39.40	39.25	-2	174	-1.15%
2021/03/03	0	41.90	5	39.35	39.30	-5	174	-2.87%
2021/03/02	0	43.05	0	0.00	39.20	0	175	0.00%
2021/02/26	1	39.10	2	39.25	39.15	-1	175	-0.57%
2021/02/25	3	39.33	0	0.00	39.40	3	175	1.71%
2021/02/24	5	39.85	9	39.77	39.30	-4	175	-2.28%
2021/02/23	6	39.22	0	0.00	39.55	6	174	3.44%
2021/02/22	3	38.90	0	0.00	39.00	3	172	1.74%
2021/02/19	1	38.70	0	0.00	38.95	1	171	0.58%
2021/02/05	0	39.95	2	38.45	38.70	-2	172	-1.16%
2021/02/03	0	40.00	7	38.36	38.45	-7	175	-4.00%
2021/02/02	0	40.00	0	0.00	38.55	0	176	0.00%
2021/02/01	0	40.00	0	0.00	38.60	0	177	0.00%
2021/01/29	1	38.55	0	0.00	38.65	1	177	0.56%
2021/01/28	1	38.90	7	39.00	38.70	-6	175	-3.41%
2021/01/26	1	39.00	0	0.00	39.00	1	174	0.57%
2021/01/25	3	38.88	0	0.00	39.00	3	173	1.73%
2021/01/22	3	38.23	3	38.60	38.60	0	171	0.00%
2021/01/21	5	38.32	0	0.00	38.50	5	170	2.93%
2021/01/20	7	38.47	4	38.54	38.60	3	167	1.79%
2021/01/19	0	0.00	3	39.10	38.90	-3	167	-1.79%
2021/01/18	3	38.53	12	38.61	38.95	-9	167	-5.37%
2021/01/15	4	38.91	0	0.00	38.95	4	167	2.39%
2021/01/14	2	39.20	0	0.00	39.05	2	166	1.20%
2021/01/13	0	0.00	20	39.50	39.05	-20	164	-12.13%
2021/01/11	0	42.80	10	39.70	39.70	-10	166	-6.01%
2021/01/08	2	39.60	4	39.66	39.70	-2	164	-1.22%
2021/01/07	0	0.00	1	39.85	39.65	-1	163	-0.61%
2021/01/06	2	39.60	0	0.00	39.60	2	161	1.24%
2021/01/05	4	39.83	3	39.83	39.85	1	157	0.63%
2021/01/04	4	40.15	0	0.00	39.85	4	156	2.56%
2020/12/31	9	40.21	4	40.46	40.10	5	153	3.26%
2020/12/30	8	39.26	1	39.40	39.50	7	140	4.97%
2020/12/29	2	39.05	0	0.00	39.00	2	127	1.57%
2020/12/28	3	39.00	0	0.00	39.00	3	125	2.39%
2020/12/25	2	38.85	0	0.00	38.95	2	122	1.64%
2020/12/22	3	38.92	14	38.95	39.00	-11	121	-9.06%
2020/12/21	15	39.02	0	0.00	38.95	15	120	12.40%
2020/12/18	5	39.05	0	0.00	39.05	5	120	4.15%
2020/12/17	2	39.15	0	0.00	39.05	2	119	1.68%
2020/12/16	5	39.26	0	0.00	39.15	5	119	4.17%
2020/12/11	10	38.64	19	38.62	38.55	-9	115	-7.80%
2020/12/10	4	38.94	7	38.68	38.65	-3	111	-2.68%
2020/12/09	17	38.79	0	0.00	38.75	17	105	16.16%
2020/12/08	2	39.28	0	0.00	39.20	2	100	1.99%
2020/12/07	8	39.40	0	0.00	39.25	8	99	8.01%
2020/12/02	2	39.80	2	40.05	39.85	0	108	0.00%
2020/12/01	1	39.75	1	39.70	39.65	0	111	0.00%
2020/11/30	1	39.80	0	0.00	39.80	1	111	0.90%
2020/11/27	4	39.85	0	0.00	39.80	4	111	3.57%
2020/11/26	11	39.78	0	38.85	39.85	11	113	9.66%
2020/11/25	0	40.20	1	39.85	39.90	-1	114	-0.87%
2020/11/23	0	0.00	10	39.90	39.90	-10	114	-8.70%
2020/11/20	1	39.95	0	0.00	39.95	1	114	0.88%
2020/11/19	4	40.00	0	0.00	40.00	4	116	3.45%
2020/11/18	15	39.98	0	0.00	40.00	15	114	13.06%
2020/11/17	25	39.99	0	0.00	39.95	25	113	21.97%
2020/11/13	3	39.95	1	39.95	40.00	2	118	1.69%
2020/11/12	0	0.00	1	40.00	40.00	-1	118	-0.84%
2020/11/11	5	39.88	0	0.00	39.90	5	119	4.18%
2020/11/10	3	39.73	1	39.95	39.80	2	118	1.69%
2020/11/06	0	0.00	1	39.95	39.95	-1	117	-0.85%
2020/11/05	1	39.85	0	0.00	40.05	1	118	0.84%
2020/11/03	2	39.80	6	40.08	40.05	-4	125	-3.18%
2020/11/02	4	39.78	15	39.92	40.00	-11	126	-8.73%
2020/10/30	2	39.75	1	40.00	39.85	1	126	0.79%
2020/10/29	6	40.02	1	40.00	40.10	5	129	3.85%
2020/10/28	1	40.15	0	0.00	40.35	1	129	0.77%
2020/10/27	1	40.20	2	40.43	40.50	-1	129	-0.77%
2020/10/23	0	0.00	1	40.60	40.50	-1	127	-0.78%
2020/10/22	2	40.33	5	40.30	40.60	-3	129	-2.32%
2020/10/21	2	40.40	11	40.14	40.65	-9	130	-6.88%
2020/10/19	11	40.55	11	40.33	40.65	0	134	0.00%
2020/10/16	8	39.70	0	0.00	39.70	8	131	6.06%
2020/10/14	0	0.00	2	40.00	39.95	-2	142	-1.41%
2020/10/13	0	0.00	4	40.00	40.00	-4	146	-2.73%
2020/10/12	2	39.70	3	40.12	40.00	-1	158	-0.63%
2020/10/06	0	0.00	23	40.45	40.45	-23	176	-13.01%
2020/10/05	4	40.18	5	40.81	40.30	-1	177	-0.56%
2020/09/28	0	0.00	8	39.65	39.75	-8	182	-4.38%
2020/09/25	6	39.53	8	39.00	39.55	-2	183	-1.09%
2020/09/24	0	39.65	20	39.52	39.65	-20	184	-10.83%
2020/09/23	1	39.70	0	0.00	39.65	1	183	0.55%
2020/09/22	1	39.70	0	0.00	39.85	1	183	0.54%
2020/09/21	1	39.80	1	40.00	39.95	0	183	0.00%
2020/09/17	2	39.85	0	0.00	39.80	2	187	1.07%
2020/09/16	6	39.91	0	0.00	39.80	6	189	3.17%
2020/09/15	4	39.84	2	39.80	40.00	2	190	1.05%
2020/09/11	1	40.00	6	39.90	40.00	-5	199	-2.50%
2020/09/10	2	40.30	0	0.00	40.30	2	200	1.00%
2020/09/09	6	40.37	9	40.58	40.45	-3	199	-1.50%
2020/09/08	42	43.69	3	43.72	43.70	39	197	19.72%
2020/09/07	3	43.50	2	43.55	43.50	1	193	0.52%
2020/09/04	2	43.40	0	0.00	43.45	2	195	1.02%
2020/09/01	4	43.80	2	43.50	43.75	2	200	1.00%
2020/08/27	0	0.00	2	43.33	43.30	-2	207	-0.96%
2020/08/26	3	43.20	3	43.23	43.30	0	212	0.00%
2020/08/25	5	43.47	10	43.50	43.30	-5	214	-2.33%
2020/08/24	0	0.00	1	43.35	43.40	-1	213	-0.47%
2020/08/21	0	0.00	1	43.00	43.30	-1	217	-0.46%
2020/08/20	7	42.49	4	42.40	43.00	3	219	1.37%
2020/08/19	6	43.73	0	0.00	43.55	6	216	2.77%
2020/08/17	2	43.90	0	0.00	43.90	2	217	0.92%
2020/08/14	4	43.31	0	0.00	43.50	4	215	1.86%
2020/08/13	2	43.60	22	43.39	43.45	-20	215	-9.26%
2020/08/12	6	43.45	49	43.44	43.50	-43	215	-19.91%
2020/08/11	0	0.00	3	43.45	43.35	-3	215	-1.39%
2020/08/10	1	43.35	9	43.65	43.80	-8	215	-3.72%
2020/08/07	5	44.16	74	44.06	43.95	-69	215	-32.08%
2020/08/05	2	43.85	0	0.00	43.80	2	213	0.94%
2020/08/04	2	44.00	2	43.85	44.15	0	214	0.00%
2020/08/03	0	0.00	14	43.24	43.20	-14	212	-6.58%
2020/07/31	1	43.10	28	43.12	43.20	-27	214	-12.60%
2020/07/30	9	42.88	4	43.15	43.15	5	214	2.33%
2020/07/29	1	42.55	0	0.00	43.15	1	215	0.46%
2020/07/28	3	42.80	0	0.00	42.45	3	217	1.38%
2020/07/27	2	43.40	1	43.80	43.10	1	217	0.46%
2020/07/24	1	44.10	4	43.96	43.75	-3	218	-1.37%
2020/07/23	1	44.15	0	0.00	43.95	1	218	0.46%
2020/07/21	2	44.85	0	0.00	44.85	2	215	0.93%
2020/07/20	10	45.08	5	45.00	44.90	5	214	2.33%
2020/07/17	1	44.90	16	44.62	44.90	-15	211	-7.10%
2020/07/16	20	44.97	33	44.85	44.55	-13	212	-6.11%
2020/07/15	0	0.00	67	43.94	44.40	-67	202	-33.05%
2020/07/14	10	43.66	53	43.62	43.25	-43	196	-21.90%
2020/07/13	5	43.21	13	43.26	43.10	-8	193	-4.14%
2020/07/10	13	43.10	4	43.03	42.80	9	193	4.66%
2020/07/09	0	0.00	1	43.30	43.60	-1	194	-0.51%
2020/07/08	47	43.42	0	0.00	43.40	47	194	24.19%
2020/07/07	0	0.00	2	43.40	43.50	-2	197	-1.01%
2020/07/06	7	43.33	0	0.00	43.50	7	200	3.50%
2020/07/03	6	42.90	1	43.40	43.45	5	202	2.47%
2020/07/02	3	43.17	0	0.00	43.15	3	203	1.48%
2020/07/01	12	43.03	2	43.05	43.05	10	204	4.89%
2020/06/29	41	42.76	2	42.85	42.80	39	210	18.49%
2020/06/22	1	42.85	2	43.10	43.45	-1	226	-0.44%
2020/06/19	1	43.70	11	43.61	43.65	-10	230	-4.33%
2020/06/18	24	44.55	40	44.70	44.05	-16	233	-6.84%
2020/06/17	3	43.30	3	42.97	43.50	0	227	0.00%
2020/06/16	1	42.15	6	42.20	42.20	-5	228	-2.18%
2020/06/12	42	41.71	3	41.83	41.95	39	235	16.57%
2020/06/11	21	42.70	6	42.73	42.40	15	236	6.35%
2020/06/10	2	43.43	1	43.50	43.30	1	233	0.43%
2020/06/09	4	42.93	1	43.00	43.70	3	239	1.25%
2020/06/08	33	42.87	2	42.95	42.90	31	239	12.96%
2020/06/05	2	42.55	2	42.65	42.70	0	237	0.00%
2020/06/04	31	42.14	45	42.20	42.20	-14	236	-5.92%
2020/06/03	143	42.18	40	42.23	42.20	103	236	43.61%	大買/鉅額交易
2020/06/02	31	41.97	0	0.00	42.00	31	232	13.35%
2020/06/01	8	41.96	0	0.00	41.95	8	228	3.50%
2020/05/29	17	41.69	0	0.00	42.10	17	228	7.45%
2020/05/28	20	41.85	2	41.98	41.70	18	229	7.85%
2020/05/27	2	41.33	0	0.00	41.40	2	229	0.87%
2020/05/26	4	41.09	0	0.00	41.15	4	231	1.73%
2020/05/21	1	41.10	3	41.10	41.10	-2	229	-0.87%
2020/05/19	0	0.00	4	41.00	41.05	-4	228	-1.75%
2020/05/18	3	40.98	1	41.30	40.95	2	228	0.87%
2020/05/15	6	40.68	6	40.85	41.00	0	229	0.00%
2020/05/14	2	41.05	0	0.00	40.90	2	228	0.88%
2020/05/13	2	40.65	6	40.97	41.25	-4	228	-1.75%
2020/05/12	3	40.82	2	40.80	40.70	1	227	0.44%
2020/05/11	3	40.88	2	41.13	40.90	1	227	0.44%
2020/05/08	1	41.30	2	41.25	41.20	-1	225	-0.44%
2020/05/07	2	40.80	2	41.15	41.15	0	224	0.00%
2020/05/06	2	40.98	2	41.00	40.95	0	223	0.00%
2020/05/05	5	40.94	3	40.97	40.90	2	223	0.89%
2020/04/30	1	40.75	0	0.00	41.00	1	225	0.44%
2020/04/29	2	40.45	1	40.55	40.55	1	228	0.44%
2020/04/28	0	39.85	0	0.00	40.15	0	230	0.00%
2020/04/27	0	0.00	2	39.80	39.65	-2	235	-0.85%
2020/04/23	5	39.05	3	39.17	39.10	2	239	0.84%
2020/04/22	1	38.80	1	38.80	39.05	0	238	0.00%
2020/04/21	42	39.22	0	0.00	39.20	42	235	17.87%
2020/04/20	2	40.18	0	0.00	40.30	2	231	0.86%
2020/04/17	3	40.52	0	0.00	40.40	3	233	1.29%
2020/04/15	2	40.53	2	40.48	40.80	0	230	0.00%
2020/04/14	1	39.90	1	39.90	40.20	0	229	0.00%
2020/04/10	0	0.00	1	39.55	39.90	-1	228	-0.44%
2020/04/09	2	39.50	1	39.55	39.55	1	226	0.44%
2020/04/08	2	39.05	4	39.50	39.60	-2	222	-0.90%
2020/04/07	4	39.11	2	39.00	39.10	2	221	0.90%
2020/04/06	0	0.00	2	39.00	39.05	-2	221	-0.90%
2020/04/01	2	39.00	5	39.12	39.10	-3	220	-1.36%
2020/03/31	2	39.30	1	39.35	39.30	1	220	0.45%
2020/03/30	4	38.65	5	38.85	39.05	-1	217	-0.46%
2020/03/27	4	38.98	2	39.10	39.00	2	211	0.95%
2020/03/26	2	38.45	1	38.50	38.60	1	208	0.48%
2020/03/25	2	38.30	0	0.00	38.20	2	199	1.00%
2020/03/24	3	36.98	23	37.10	37.30	-20	193	-10.32%
2020/03/23	1	36.25	1	36.65	36.80	0	190	0.00%
2020/03/20	0	0.00	1	37.05	37.15	-1	189	-0.53%
2020/03/19	0	0.00	3	36.50	36.00	-3	189	-1.59%
2020/03/17	2	38.05	5	38.76	38.70	-3	188	-1.59%
2020/03/16	7	39.85	33	39.96	39.30	-26	187	-13.85%
2020/03/13	3	39.27	2	39.00	39.00	1	184	0.54%
2020/03/12	5	41.69	20	41.90	41.55	-15	179	-8.38%
2020/03/10	2	43.00	10	42.65	43.00	-8	172	-4.64%
2020/03/09	2	43.38	1	43.50	43.40	1	172	0.58%
2020/03/06	1	43.95	0	0.00	43.95	1	169	0.59%
2020/03/04	0	43.75	0	0.00	43.80	0	171	0.00%
2020/03/02	3	42.60	2	42.95	42.50	1	173	0.58%
2020/02/27	5	43.57	0	0.00	43.50	5	169	2.95%
2020/02/26	1	43.65	14	43.65	43.70	-13	167	-7.77%
2020/02/25	0	0.00	1	43.70	43.60	-1	168	-0.59%
2020/02/24	0	0.00	2	43.90	43.90	-2	170	-1.17%
2020/02/21	0	0.00	31	43.93	43.95	-31	170	-18.20%
2020/02/19	3	44.07	10	44.33	44.20	-7	175	-3.98%
2020/02/18	0	0.00	3	43.72	43.80	-3	176	-1.70%
2020/02/17	0	0.00	3	43.73	43.80	-3	181	-1.65%
2020/02/13	0	0.00	1	43.85	43.85	-1	186	-0.54%
2020/02/12	1	43.80	0	0.00	43.85	1	189	0.53%
2020/02/11	0	44.10	5	43.86	43.85	-5	188	-2.65%
2020/02/10	4	43.54	2	43.75	43.70	2	190	1.05%
2020/02/06	2	44.33	2	44.45	44.30	0	192	0.00%
2020/02/05	0	0.00	1	44.45	44.40	-1	195	-0.51%
2020/02/04	9	43.17	52	43.83	43.60	-43	196	-21.87%
2020/02/03	6	43.15	131	43.29	43.25	-125	196	-63.46%	大賣/鉅額交易
2020/01/31	23	44.10	6	44.25	44.40	17	195	8.68%
2020/01/30	6	44.32	6	44.42	43.90	0	196	0.00%
2020/01/17	1	45.70	2	45.90	45.80	-1	193	-0.52%
2020/01/16	1	45.50	2	45.40	45.55	-1	193	-0.52%
2020/01/15	1	45.35	0	0.00	45.30	1	194	0.51%
2020/01/13	9	45.33	0	0.00	45.15	9	202	4.45%
2020/01/10	2	45.18	1	45.15	45.10	1	205	0.49%
2020/01/09	4	45.44	1	45.40	45.10	3	206	1.45%
2020/01/08	0	0.00	5	45.29	45.40	-5	207	-2.41%
2020/01/07	1	45.30	0	0.00	45.25	1	208	0.48%
2020/01/02	3	45.05	0	0.00	45.10	3	235	1.28%
2019/12/30	4	45.10	0	0.00	45.05	4	241	1.66%
2019/12/25	6	45.50	7	45.54	45.50	-1	252	-0.40%
2019/12/24	0	0.00	3	45.60	45.50	-3	276	-1.08%
2019/12/23	0	0.00	14	45.68	45.75	-14	280	-5.00%
2019/12/20	9	45.40	0	0.00	45.50	9	280	3.21%
2019/12/17	0	0.00	5	45.32	45.35	-5	315	-1.58%
2019/12/16	5	45.00	0	0.00	44.95	5	332	1.50%
2019/12/13	1	45.00	0	0.00	44.90	1	353	0.28%
2019/12/12	2	45.08	10	45.25	45.20	-8	375	-2.13%
2019/12/11	2	45.15	51	45.27	45.15	-49	403	-12.16%
2019/12/10	4	45.55	2	45.50	45.50	2	410	0.49%
2019/12/09	7	45.66	0	0.00	45.60	7	420	1.67%
2019/12/06	6	45.53	0	0.00	45.50	6	426	1.41%
2019/12/05	1	45.15	1	45.55	45.55	0	434	0.00%
2019/12/04	3	45.15	0	0.00	45.15	3	448	0.67%
2019/12/02	3	45.48	0	0.00	45.35	3	465	0.64%
2019/11/29	0	0.00	1	45.90	45.75	-1	477	-0.21%
2019/11/26	3	45.70	0	0.00	45.65	3	496	0.60%
2019/11/25	0	0.00	3	45.95	45.90	-3	506	-0.59%
2019/11/22	3	45.80	9	46.04	45.95	-6	521	-1.15%
2019/11/21	0	0.00	1	45.50	46.00	-1	527	-0.19%
2019/11/20	2	45.35	10	45.39	45.50	-8	545	-1.47%
2019/11/19	15	45.52	1	45.50	45.50	14	554	2.52%
2019/11/18	0	0.00	8	45.97	45.85	-8	560	-1.43%
2019/11/15	0	0.00	5	45.80	45.80	-5	563	-0.89%
2019/11/14	0	0.00	8	45.69	45.90	-8	570	-1.40%
2019/11/13	0	0.00	2	45.30	45.40	-2	569	-0.35%
2019/11/12	7	45.24	12	45.20	45.50	-5	579	-0.86%
2019/11/11	21	44.71	9	44.72	44.75	12	575	2.08%
2019/11/08	11	44.58	0	0.00	44.55	11	576	1.91%
2019/11/07	1	44.55	0	0.00	44.60	1	579	0.17%
2019/11/06	3	44.80	1	44.85	44.80	2	581	0.34%
2019/11/05	3	44.93	1	45.00	44.90	2	582	0.34%
2019/11/04	42	44.64	2.4	44.83	44.85	39.6	583	6.78%
2019/11/01	10	44.30	3.2	44.39	44.40	6.8	582	1.17%
2019/10/31	5	44.69	3	44.68	44.70	2	583	0.34%
2019/10/30	4	44.84	9.4	45.06	45.15	-5.4	582	-0.93%
2019/10/29	15	44.28	6	44.48	44.65	9	578	1.56%
2019/10/28	3	44.25	1	44.20	44.20	2	579	0.34%
2019/10/25	5	44.33	0	0.00	44.40	5	580	0.86%
2019/10/24	4	44.34	1	44.40	44.35	3	585	0.51%
2019/10/23	1	44.30	0	0.00	44.40	1	590	0.17%
2019/10/22	4	44.35	0	0.00	44.25	4	593	0.67%
2019/10/21	8	44.32	2.2	44.48	44.30	5.8	592	0.98%
2019/10/18	30	44.67	0	0.00	44.55	30	592	5.06%
2019/10/17	8	44.66	1	44.60	45.00	7	588	1.19%
2019/10/16	1	44.30	0	0.00	44.55	1	587	0.17%
2019/10/15	5	44.30	2	44.95	44.35	3	588	0.51%
2019/10/14	0	0.00	4	44.24	44.30	-4	585	-0.68%
2019/10/09	33	44.35	10	44.29	44.25	23	580	3.96%
2019/10/08	1	45.45	0	0.00	45.15	1	570	0.18%
2019/10/07	4	45.35	0	0.00	45.40	4	577	0.69%
2019/10/04	0	0.00	1	45.40	45.30	-1	584	-0.17%
2019/10/03	16	45.43	4	45.40	45.35	12	587	2.04%
2019/10/02	1	45.60	0	0.00	45.65	1	592	0.17%
2019/10/01	11	44.98	8	44.99	45.40	3	592	0.51%
2019/09/27	28	45.68	59	45.66	45.55	-31	599	-5.17%
2019/09/26	1	47.00	6	47.08	46.85	-5	577	-0.87%
2019/09/25	2	47.45	1	47.50	47.45	1	579	0.17%
2019/09/24	4	47.25	11	47.48	47.60	-7	578	-1.21%
2019/09/23	10	47.02	49	46.77	46.80	-39	576	-6.76%
2019/09/20	23	47.83	52	47.75	47.50	-29	580	-5.00%
2019/09/19	35	48.36	7	48.28	48.45	28	573	4.89%
2019/09/18	19	48.00	11	48.02	48.05	8	559	1.43%
2019/09/17	21	47.78	23	47.83	47.50	-2	541	-0.37%
2019/09/16	13	47.01	22	46.68	47.45	-9	520	-1.73%
2019/09/12	1	45.70	11	45.65	46.00	-10	489	-2.04%
2019/09/11	12	45.70	2	45.75	45.65	10	480	2.08%
2019/09/10	5	45.75	11	45.74	45.75	-6	470	-1.27%
2019/09/09	5	46.18	33	46.18	46.10	-28	464	-6.02%
2019/09/06	14	46.08	19.4	46.22	46.05	-5.4	456	-1.19%
2019/09/05	30	45.55	5	45.63	45.70	25	442	5.65%
2019/09/04	2	45.20	3	45.28	45.25	-1	431	-0.23%
2019/09/03	16	45.01	11	45.00	44.95	5	426	1.17%
2019/09/02	22	45.60	10	45.95	45.50	12	415	2.89%
2019/08/30	21	46.19	3	46.15	46.05	18	403	4.46%
2019/08/29	3	45.73	10	45.68	45.90	-7	397	-1.76%
2019/08/28	5	45.68	12	45.63	45.45	-7	387	-1.81%
2019/08/27	21	45.55	8	45.43	45.65	13	378	3.44%
2019/08/26	9	44.86	40	44.71	45.00	-31	362	-8.56%
2019/08/23	61	45.03	17	45.12	45.10	44	355	12.39%
2019/08/22	9	44.51	10	44.50	44.50	-1	333	-0.30%
2019/08/21	4	44.46	0	0.00	44.45	4	323	1.24%
2019/08/20	4	44.40	0	0.00	44.35	4	315	1.27%
2019/08/19	0	45.10	0	0.00	44.90	0	307	0.00%
2019/08/15	5	44.31	5	44.69	44.50	0	300	0.00%
2019/08/13	1	44.35	0.1	44.40	44.05	0.9	289	0.31%
2019/08/12	3	44.43	9	44.33	44.40	-6	285	-2.11%
2019/08/08	1	44.75	0	0.00	44.70	1	280	0.36%
2019/08/07	2	45.10	0	0.00	44.90	2	277	0.72%
2019/08/06	11	44.10	12	43.89	45.10	-1	277	-0.36%
2019/08/05	2	45.00	0.2	45.55	45.10	1.8	280	0.64%
2019/08/02	0	0.00	0.3	45.45	45.15	-0.3	281	-0.10%
2019/08/01	0	0.00	0.6	45.70	45.35	-0.6	280	-0.21%
2019/07/31	1	45.45	1	45.85	45.55	0	279	0.00%
2019/07/30	4	45.53	0.2	45.80	45.55	3.8	279	1.36%
2019/07/29	7	46.32	0	0.00	46.10	7	276	2.53%
2019/07/25	0	0.00	4	47.09	47.35	-4	272	-1.47%
2019/07/24	3	46.35	0	0.00	46.80	3	271	1.10%
2019/07/23	0	0.00	3	45.80	46.30	-3	266	-1.13%
2019/07/22	0	0.00	15	46.17	46.10	-15	263	-5.69%
2019/07/19	3	46.65	0	0.00	46.55	3	258	1.16%
2019/07/18	4	46.60	0	0.00	46.55	4	258	1.55%
2019/07/17	3	46.78	0	0.00	46.80	3	256	1.17%
2019/07/16	1	46.85	0	0.00	46.95	1	258	0.39%
2019/07/15	4	46.99	0	0.00	46.95	4	258	1.55%
2019/07/12	12	47.24	1	47.25	46.80	11	257	4.28%
2019/07/11	16	47.97	5	47.77	47.60	11	249	4.40%
2019/07/10	0	0.00	15	48.73	49.10	-15	241	-6.20%
2019/07/09	3	48.45	9	48.83	48.45	-6	232	-2.58%
2019/07/08	0	0.00	10	48.70	48.65	-10	228	-4.37%
2019/07/05	9	48.52	0	0.00	48.60	9	223	4.03%
2019/07/03	0	0.00	8	47.32	47.30	-8	208	-3.84%
2019/07/02	9	47.39	4	47.35	47.45	5	209	2.38%
2019/07/01	5	47.27	2	47.35	47.25	3	204	1.47%
2019/06/28	24	47.09	14	47.11	47.20	10	203	4.92%
2019/06/27	14	46.73	20	47.03	47.05	-6	200	-2.99%
2019/06/26	4	48.94	66	48.89	49.10	-62	188	-32.95%
2019/06/25	0	0.00	8	49.18	49.20	-8	183	-4.36%
2019/06/24	0	0.00	13	49.20	49.25	-13	184	-7.06%
2019/06/21	2	48.70	0	0.00	49.20	2	178	1.12%
2019/06/19	4	48.48	2	48.53	48.50	2	176	1.13%
2019/06/17	3	48.50	0	0.00	48.40	3	177	1.69%
2019/06/14	2	48.03	4	48.14	48.25	-2	176	-1.13%
2019/06/11	3	48.10	0	0.00	48.20	3	188	1.60%
2019/06/10	17	47.30	1	47.25	47.25	16	193	8.26%
2019/06/04	1	46.35	0	0.00	46.35	1	204	0.49%
2019/06/03	6	46.52	1	46.60	46.50	5	204	2.44%
2019/05/31	0	0.00	1	47.20	46.95	-1	205	-0.49%
2019/05/30	2	46.45	0	0.00	46.55	2	205	0.97%
2019/05/23	4	47.43	3	47.48	47.55	1	211	0.47%
2019/05/22	0	0.00	7	47.59	47.60	-7	210	-3.32%
2019/05/21	0	0.00	1	47.30	47.65	-1	207	-0.48%
2019/05/20	0	0.00	12	46.98	47.00	-12	206	-5.81%
2019/05/17	1	47.00	0	0.00	46.90	1	207	0.48%
2019/05/16	0	0.00	3	46.95	46.95	-3	208	-1.44%
2019/05/15	2	46.63	1	46.95	46.90	1	210	0.47%
2019/05/14	6	46.60	2	46.58	47.10	4	211	1.89%
2019/05/13	16	45.85	12	45.83	45.90	4	210	1.90%
2019/05/10	5	47.50	4	47.89	47.70	1	204	0.49%
2019/05/09	2	47.65	4	47.85	47.85	-2	203	-0.98%
2019/05/08	6	48.34	5.2	48.50	48.45	0.8	201	0.41%
2019/05/07	0	0.00	1	48.95	48.65	-1	202	-0.49%
2019/05/06	8	48.90	1	48.65	48.80	7	202	3.46%
2019/05/03	8	49.38	10	49.41	49.30	-2	199	-1.00%
2019/05/02	13	49.65	15	49.63	49.70	-2	198	-1.01%
2019/04/30	3	48.87	8	48.82	49.05	-5	192	-2.60%
2019/04/25	2	47.98	32.2	47.99	48.20	-30.2	184	-16.39%
2019/04/24	1	48.10	18	47.98	48.10	-17	183	-9.25%
2019/04/23	0	0.00	2.1	47.71	48.00	-2.1	182	-1.15%
2019/04/22	1	47.40	0	0.00	48.35	1	181	0.55%
2019/04/19	20	47.50	0	47.35	47.35	20	178	11.19%
2019/04/18	13	47.42	0	0.00	47.40	13	177	7.30%
2019/04/17	19	47.48	0	0.00	47.65	19	177	10.73%
2019/04/16	22	47.20	0	0.00	47.40	22	175	12.52%
2019/04/15	1	47.65	0	0.00	47.65	1	172	0.58%
2019/04/12	4	47.44	1	47.25	47.30	3	172	1.74%
2019/04/11	6	47.95	1	48.50	48.05	5	168	2.97%
2019/04/10	0	0.00	4	47.81	47.75	-4	164	-2.43%
2019/04/09	0	0.00	2	48.53	48.55	-2	161	-1.24%
2019/04/08	2	48.73	2	49.20	48.55	0	159	0.00%
2019/04/03	3	48.95	0	0.00	48.95	3	157	1.91%
2019/04/02	0	0.00	2	48.60	48.60	-2	156	-1.28%
2019/04/01	9	48.88	60	49.11	48.65	-51	155	-32.83%
2019/03/29	11	49.08	18	49.00	48.90	-7	150	-4.64%
2019/03/28	8	48.76	5	48.70	48.95	3	148	2.03%
2019/03/27	3	48.28	6	48.80	49.15	-3	144	-2.07%
2019/03/26	0	48.35	8	47.60	47.65	-8	139	-5.75%
2019/03/25	0	48.75	2	47.55	47.55	-2	138	-1.44%
2019/03/22	6	48.08	0.3	48.40	48.00	5.8	138	4.17%
2019/03/21	3	47.98	1	48.20	48.20	2	136	1.46%
2019/03/20	24	47.92	1	47.80	47.90	23	140	16.37%
2019/03/19	45	48.18	2	48.13	48.15	43	140	30.62%
2019/03/18	1	48.20	5	48.15	48.15	-4	140	-2.84%
2019/03/15	1	48.45	10	48.45	48.45	-9	139	-6.47%
2019/03/14	11	48.11	10	48.17	48.20	1	138	0.73%
2019/03/13	3	47.05	42	48.13	48.15	-39	133	-29.28%
2019/03/12	5	47.01	0	0.00	47.00	5	124	4.01%
2019/03/11	18	47.14	7	47.16	46.95	11	127	8.62%
2019/03/08	2	45.83	1	46.05	45.75	1	121	0.82%
2019/03/07	6.2	45.93	2	46.00	45.70	4.2	119	3.48%
2019/03/06	6	46.14	5	46.20	46.10	1	120	0.83%
2019/03/05	0	0.00	1	45.80	45.80	-1	121	-0.83%
2019/03/04	0	45.70	0	0.00	45.85	0	120	0.00%
2019/02/27	0	0.00	6	45.90	45.90	-6	121	-4.95%
2019/02/26	1	46.30	0	0.00	46.20	1	122	0.82%
2019/02/25	1	46.30	0	0.00	46.40	1	122	0.82%
2019/02/22	1	46.40	8	46.50	46.35	-7	121	-5.74%
2019/02/21	0	0.00	50	46.47	46.40	-50	121	-41.12%
2019/02/19	1	46.15	0	0.00	46.00	1	121	0.83%
2019/02/18	0	0.00	1	46.35	46.35	-1	125	-0.80%
2019/02/15	1	46.25	3	46.20	46.15	-2	123	-1.62%
2019/02/14	0	0.00	1	46.10	46.10	-1	123	-0.81%
2019/02/13	3	45.63	0	0.00	45.55	3	124	2.41%
2019/02/12	0	0.00	3	45.50	45.90	-3	126	-2.38%
2019/02/11	0.3	45.05	2	45.15	45.05	-1.7	125	-1.33%
2019/01/29	2	45.03	0	0.00	45.10	2	123	1.62%
2019/01/28	2	45.33	48	45.39	45.30	-46	124	-37.09%
2019/01/25	1	45.00	2	45.08	45.30	-1	123	-0.81%
2019/01/21	1	45.50	6	45.40	45.25	-5	126	-3.94%
2019/01/17	1	44.50	0	0.00	44.95	1	138	0.72%
2019/01/16	1	44.70	0	0.00	44.70	1	140	0.71%
2019/01/11	1	44.65	0	0.00	44.70	1	151	0.66%
2019/01/09	1	45.00	1	44.90	45.10	0	154	0.00%
2019/01/08	0	0.00	3.7	45.05	45.15	-3.7	155	-2.40%
2019/01/07	0	0.00	1	44.85	44.95	-1	157	-0.64%
2019/01/04	1	43.80	1	44.30	44.30	0	162	0.00%
2019/01/02	2	44.55	0	0.00	44.25	2	177	1.13%
2018/12/28	0	0.00	4	44.83	44.80	-4	182	-2.19%
2018/12/27	1	44.75	0	0.00	45.00	1	188	0.53%
2018/12/24	1	44.10	1	44.50	44.25	0	191	0.00%
2018/12/22	0	0.00	6	44.33	44.10	-6	191	-3.13%
2018/12/21	0	0.00	1	44.05	44.05	-1	194	-0.52%
2018/12/19	1	44.50	0	0.00	44.65	1	195	0.51%
2018/12/18	1	44.45	3	44.30	44.40	-2	196	-1.02%
2018/12/14	1	45.20	0	0.00	45.20	1	200	0.50%
2018/12/13	5	45.55	26	45.57	45.65	-21	205	-10.21%
2018/12/12	2	45.75	0	0.00	45.50	2	202	0.99%
2018/12/11	1	45.20	8	45.26	45.45	-7	203	-3.44%
2018/12/10	0	0.00	4	44.65	44.85	-4	202	-1.97%
2018/12/07	0	0.00	4	45.08	44.90	-4	204	-1.96%
2018/12/05	1	44.90	4	44.90	44.85	-3	208	-1.44%
2018/12/04	7	45.36	6	44.77	44.95	1	214	0.47%
2018/12/03	2	43.78	2	44.20	44.20	0	216	0.00%
2018/11/30	3	43.22	0	0.00	43.30	3	217	1.38%
2018/11/29	0	0.00	5	43.14	43.10	-5	217	-2.30%
2018/11/28	14	42.81	4	42.80	42.90	10	217	4.59%
2018/11/26	2	43.23	0	0.00	43.45	2	218	0.92%
2018/11/23	4	43.03	2	43.05	43.00	2	218	0.91%
2018/11/22	0	0.00	3	43.68	43.65	-3	220	-1.36%
2018/11/21	1	43.65	0	0.00	43.70	1	221	0.45%
2018/11/19	4	43.30	11	43.54	43.60	-7	225	-3.11%
2018/11/16	7	43.07	2	43.25	42.90	5	230	2.17%
2018/11/15	19	43.39	6	43.79	43.05	13	240	5.40%
2018/11/14	2	43.00	0	0.00	43.25	2	247	0.81%
2018/11/09	0	0.00	1	43.60	43.40	-1	260	-0.38%
2018/11/07	1	43.25	3	43.20	43.15	-2	289	-0.69%
2018/11/06	1	43.15	0	0.00	42.80	1	304	0.33%
2018/11/05	0	0.00	1	42.80	43.00	-1	313	-0.32%
2018/11/02	1	42.50	0	0.00	42.20	1	320	0.31%
2018/10/26	2	39.40	0	0.00	39.25	2	347	0.58%
2018/10/25	5	40.00	5	40.00	39.80	0	343	0.00%
2018/10/24	2	41.05	4	41.01	41.00	-2	340	-0.59%
2018/10/23	2	41.60	0	0.00	41.60	2	339	0.59%
2018/10/22	4	41.85	4	41.80	41.80	0	344	0.00%
2018/10/19	8	41.64	5	41.80	41.85	3	348	0.86%
2018/10/18	1	42.90	1	42.80	42.70	0	347	0.00%
2018/10/17	5	42.99	0	0.00	42.85	5	355	1.41%
2018/10/16	7	43.16	0	0.00	42.95	7	360	1.94%
2018/10/15	1	42.30	0	0.00	42.50	1	363	0.28%
2018/10/12	3	42.23	0	0.00	42.25	3	366	0.82%
2018/10/11	21	41.99	15	41.50	42.75	6	369	1.63%
2018/10/09	4	44.80	2	44.85	44.85	2	361	0.55%
2018/10/08	6	45.07	3	44.95	44.70	3	368	0.81%
2018/10/05	16.3	45.79	20	45.56	45.50	-3.7	379	-0.98%
2018/10/04	8	46.81	6	46.52	46.50	2	398	0.50%
2018/10/03	14	47.03	0	0.00	47.00	14	409	3.42%
2018/10/02	21	47.35	2	47.35	47.25	19	425	4.47%
2018/10/01	7	47.39	4	47.28	47.35	3	428	0.70%
2018/09/28	64	47.19	1	47.20	47.15	63	434	14.50%
2018/09/27	4	47.30	3	47.50	47.20	1	440	0.23%
2018/09/21	1	47.50	0	0.00	47.35	1	479	0.21%
2018/09/20	2	48.20	0	0.00	48.00	2	488	0.41%
2018/09/19	5	48.20	1	48.45	48.15	4	511	0.78%
2018/09/18	41	47.81	0	0.00	47.80	41	551	7.43%
2018/09/17	0	0.00	1	48.05	48.35	-1	602	-0.17%
2018/09/13	3	47.60	2	47.78	47.65	1	656	0.15%
2018/09/12	1	47.20	8	47.25	47.60	-7	716	-0.98%
2018/09/11	0	0.00	13	46.33	46.95	-13	721	-1.80%
2018/09/10	7	46.56	3	46.83	46.85	4	719	0.56%
2018/09/07	8.2	47.35	2	47.50	47.90	6.2	713	0.86%
2018/09/06	6	48.63	0	0.00	48.60	6	707	0.85%
2018/09/05	5	48.96	0	0.00	48.95	5	707	0.71%
2018/09/04	3	49.10	2	48.80	49.25	1	710	0.14%
2018/09/03	0	0.00	4	48.73	48.65	-4	711	-0.56%
2018/08/31	2	48.73	0	0.00	49.05	2	712	0.28%
2018/08/30	1	49.00	0	0.00	49.00	1	715	0.14%
2018/08/29	2	49.35	2	49.50	49.25	0	713	0.00%
2018/08/28	6	49.71	1	49.75	49.75	5	711	0.70%
2018/08/27	0	0.00	7	50.20	50.40	-7	710	-0.99%
2018/08/24	0	0.00	2	50.50	50.20	-2	707	-0.28%
2018/08/23	2	50.90	7	50.74	51.00	-5	706	-0.71%
2018/08/22	3	51.30	2	50.85	50.60	1	701	0.14%
2018/08/21	7	51.00	0	0.00	51.10	7	685	1.02%
2018/08/20	1	49.50	2	49.78	49.95	-1	674	-0.15%
2018/08/17	7	49.01	3	49.03	48.90	4	667	0.60%
2018/08/16	2	48.60	21	48.81	48.60	-19	667	-2.84%
2018/08/15	9	49.59	16	49.39	49.35	-7	670	-1.04%
2018/08/14	22	51.75	4	51.75	52.30	18	657	2.74%
2018/08/13	7	51.13	22	51.58	51.00	-15	640	-2.34%
2018/08/10	12	53.22	5	53.32	52.60	7	627	1.12%
2018/08/09	1	52.00	4	52.25	52.80	-3	619	-0.48%
2018/08/08	2	52.60	9	52.42	52.30	-7	614	-1.14%
2018/08/07	2	52.10	1	52.20	52.20	1	617	0.16%
2018/08/06	2	52.25	0	0.00	52.20	2	622	0.32%
2018/08/03	1	52.40	3	52.07	52.00	-2	634	-0.32%
2018/08/02	0	0.00	11	51.15	51.00	-11	624	-1.76%
2018/07/31	2	50.70	0	0.00	51.30	2	616	0.32%
2018/07/30	2	50.80	5	51.00	50.70	-3	617	-0.49%
2018/07/27	5	51.10	2	51.20	51.00	3	618	0.49%
2018/07/26	10	50.96	0	0.00	50.80	10	612	1.63%
2018/07/25	2	51.30	0	0.00	51.30	2	606	0.33%
2018/07/24	0	0.00	2	51.60	51.50	-2	602	-0.33%
2018/07/23	0	0.00	7	50.54	51.40	-7	593	-1.18%
2018/07/20	0	0.00	4	50.05	50.20	-4	586	-0.68%
2018/07/19	5	50.50	0	0.00	50.50	5	582	0.86%
2018/07/18	0	0.00	12	50.66	50.50	-12	578	-2.08%
2018/07/17	6	51.17	6	51.08	50.90	0	571	0.00%
2018/07/16	0	0.00	3	51.03	51.40	-3	565	-0.53%
2018/07/13	1	51.50	10	51.45	51.60	-9	557	-1.62%
2018/07/12	19	51.09	14	50.99	51.30	5	541	0.92%
2018/07/11	9	50.30	5	51.00	50.00	4	517	0.77%
2018/07/10	11	50.06	8	49.48	50.60	3	508	0.59%
2018/07/09	12	48.28	13	48.81	48.80	-1	491	-0.20%
2018/07/06	20	47.28	9	47.47	48.00	11	489	2.25%
2018/07/05	16	47.98	5	48.37	47.80	11	487	2.26%
2018/07/04	10	48.64	3	48.47	48.25	7	483	1.45%
2018/07/03	21	48.66	10	48.43	48.40	11	477	2.31%
2018/07/02	19	49.71	30	49.95	49.65	-11	462	-2.38%
2018/06/29	11	50.98	30	51.14	50.70	-19	449	-4.23%
2018/06/28	5	51.58	13	51.83	51.30	-8	439	-1.82%
2018/06/27	33	52.66	7	53.99	51.20	26	418	6.21%
2018/06/26	30	54.00	44	53.88	53.90	-14	373	-3.75%
2018/06/25	43	53.69	18	53.40	52.60	25	321	7.78%
2018/06/22	14	52.59	46	52.47	53.10	-32	291	-10.96%
2018/06/21	50	52.80	68	52.95	53.40	-18	268	-6.69%
2018/06/19	3	49.10	4	48.89	49.75	-1	205	-0.49%
2018/06/15	0	0.00	12	49.10	49.10	-12	213	-5.61%
2018/06/14	0	0.00	3	49.20	49.00	-3	220	-1.36%
2018/06/13	2	49.20	0	0.00	49.05	2	221	0.90%
2018/06/11	1	49.45	2	49.40	49.50	-1	218	-0.46%
2018/06/08	0	0.00	4	49.50	49.65	-4	217	-1.84%
2018/06/07	0	0.00	6	49.03	49.00	-6	216	-2.77%
2018/06/06	6	49.07	3	49.07	49.00	3	217	1.38%
2018/06/05	1	48.90	3	48.72	48.95	-2	219	-0.91%
2018/06/04	4	48.70	2	48.68	48.65	2	221	0.90%
2018/05/31	2	48.10	0	0.00	48.15	2	230	0.87%
2018/05/30	5	48.23	1	48.75	48.10	4	237	1.68%
2018/05/29	3	48.12	1	48.60	48.75	2	256	0.78%
2018/05/28	13	48.06	0	0.00	48.05	13	292	4.45%
2018/05/24	0	0.00	66	47.96	47.95	-66	337	-19.53%
2018/05/23	0	0.00	49	48.00	48.00	-49	338	-14.48%
2018/05/22	6	48.01	4	48.00	48.05	2	338	0.59%
2018/05/21	2	48.10	5	48.07	48.10	-3	337	-0.89%
2018/05/18	3	47.80	0	0.00	47.80	3	339	0.88%
2018/05/17	8	47.93	0	0.00	47.95	8	340	2.35%
2018/05/16	9	48.14	2	48.80	48.00	7	340	2.05%
2018/05/15	36	48.63	34	48.66	48.80	2	349	0.57%
2018/05/14	70	50.12	7	50.37	50.50	63	352	17.89%
2018/05/11	64	49.88	15	49.95	50.20	49	355	13.78%
2018/05/10	10	48.45	1	48.50	48.40	9	342	2.63%
2018/05/09	10	48.66	5	48.60	48.65	5	346	1.44%
2018/05/08	0	0.00	2	48.95	48.90	-2	351	-0.57%
2018/05/04	0	0.00	1	48.30	48.65	-1	372	-0.27%
2018/05/02	5	48.20	1	47.90	48.10	4	394	1.01%
2018/04/30	0	0.00	5	48.60	47.50	-5	395	-1.27%
2018/04/26	2	47.90	0	0.00	47.80	2	404	0.50%
2018/04/23	1	48.00	11	48.26	48.20	-10	420	-2.38%
2018/04/20	0	0.00	1	48.30	48.20	-1	426	-0.23%
2018/04/18	5	48.43	2	48.30	48.30	3	451	0.66%
2018/04/17	0	0.00	3	48.33	48.40	-3	460	-0.65%
2018/04/16	0	0.00	4	48.85	48.85	-4	477	-0.84%
2018/04/13	0	0.00	5	49.40	49.35	-5	498	-1.00%
2018/04/12	1	49.30	10	49.12	49.50	-9	501	-1.79%
2018/04/11	3	50.00	4	49.43	49.50	-1	511	-0.20%
2018/04/10	3	48.98	3	48.93	48.65	0	510	0.00%
2018/04/09	2	48.40	0	0.00	48.60	2	508	0.39%
2018/04/02	2	47.45	7	47.51	47.40	-5	504	-0.99%
2018/03/31	1	47.50	1	47.30	47.30	0	499	0.00%
2018/03/30	12	47.85	10	48.00	47.75	2	496	0.40%
2018/03/29	7	48.04	5	48.15	48.00	2	493	0.41%
2018/03/27	2	48.13	11	48.05	48.10	-9	491	-1.83%
2018/03/26	6	48.19	1	48.00	48.00	5	491	1.02%
2018/03/23	3	47.15	2	47.10	47.20	1	487	0.21%
2018/03/22	0	0.00	25	47.85	47.80	-25	485	-5.15%
2018/03/21	39	48.04	0.1	48.00	47.90	38.9	482	8.07%
2018/03/20	2	49.13	1	49.20	48.80	1	471	0.21%
2018/03/19	2	49.60	4	49.71	49.70	-2	464	-0.43%
2018/03/16	2	49.70	6	49.90	49.70	-4	463	-0.86%
2018/03/15	4	50.30	21	50.13	49.90	-17	462	-3.68%
2018/03/14	0	0.00	2	50.00	49.60	-2	460	-0.43%
2018/03/13	6	49.35	2	49.95	49.45	4	461	0.87%
2018/03/12	1	49.60	3	49.48	49.45	-2	459	-0.43%
2018/03/09	2	50.40	5	50.80	50.40	-3	456	-0.66%
2018/03/08	13	50.66	7	50.61	50.30	6	455	1.32%
2018/03/07	3	50.13	2	50.40	49.90	1	454	0.22%
2018/03/06	4	50.75	17	50.92	50.90	-13	447	-2.90%
2018/03/05	7	50.47	3	51.73	50.60	4	446	0.90%
2018/03/02	67	51.90	8	52.69	52.00	59	437	13.48%
2018/03/01	69	52.28	15	52.07	52.30	54	420	12.85%
2018/02/27	8	50.99	66	50.32	50.80	-58	389	-14.89%
2018/02/26	4	47.85	0	0.00	48.60	4	353	1.13%
2018/02/23	0	46.00	0	0.00	46.20	0	346	0.00%
2018/02/22	0	46.05	1	46.50	46.05	-1	343	-0.29%
2018/02/21	0	0.00	2	46.50	46.50	-2	342	-0.58%
2018/02/12	0.1	46.55	0	0.00	46.50	0.1	342	0.03%
2018/02/09	2	45.60	2	46.70	47.00	0	340	0.00%
2018/02/08	0	0.00	1	47.50	47.50	-1	341	-0.29%
2018/02/07	3	47.40	4	47.85	47.75	-1	342	-0.29%
2018/02/06	16	45.87	9	45.86	46.00	7	334	2.10%
2018/02/05	4	48.24	44	48.31	48.00	-40	323	-12.36%
2018/02/02	1	48.15	12	48.69	48.15	-11	313	-3.51%
2018/02/01	0	52.00	6	48.20	48.00	-6	315	-1.90%
2018/01/31	9	47.86	0	0.00	47.95	9	311	2.89%
2018/01/30	16	48.22	63	48.03	48.00	-47	308	-15.22%
2018/01/29	28	49.50	32	49.86	49.40	-4	302	-1.32%
2018/01/26	44	49.50	88	48.96	49.75	-44	286	-15.37%
2018/01/25	5	47.80	11	47.90	47.80	-6	263	-2.27%
2018/01/24	0	0.00	9	47.90	47.90	-9	262	-3.43%
2018/01/23	14	47.90	0	0.00	48.00	14	261	5.35%
2018/01/22	8	48.08	2	48.10	48.00	6	259	2.31%
2018/01/19	9	48.30	0	0.00	48.30	9	257	3.50%
2018/01/18	3	48.35	59	48.36	48.25	-56	255	-21.90%
2018/01/17	34	48.88	53	48.37	48.40	-19	251	-7.56%
2018/01/16	5	48.58	4	48.50	48.65	1	240	0.42%
2018/01/15	40	48.65	22	49.00	48.35	18	234	7.68%
2018/01/12	216	48.42	26	48.54	48.80	190	223	85.14%	大買/鉅額交易
2018/01/11	40	47.87	7	47.93	47.90	33	210	15.67%
2018/01/10	52	48.03	14	47.74	47.90	38	203	18.64%
2018/01/09	33	47.47	10	47.71	47.75	23	184	12.45%
2018/01/08	15	46.41	3	46.50	45.75	12	160	7.46%
2018/01/05	38	46.23	16	45.75	46.00	22	157	14.01%
2018/01/04	44	44.98	2	45.00	44.90	42	146	28.72%
2018/01/03	0	0.00	17	44.31	44.25	-17	142	-11.96%
2018/01/02	2	43.95	0	0.00	44.30	2	140	1.42%