光隆 (8916)-永豐金券商分點個股進出

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	3	56.20	1.2	56.23	56.20	1.8	103	1.74%
2024/11/19	14.3	56.52	1	56.20	56.60	13.3	103	12.85%
2024/11/18	9.8	56.35	0	0.00	56.40	9.8	104	9.38%
2024/11/15	0	56.70	0	0.00	56.50	0	103	0.00%
2024/11/14	8.9	56.84	0.3	56.50	56.60	8.6	105	8.17%
2024/11/12	12.1	56.54	0	0.00	56.50	12.1	110	10.94%
2024/11/08	5	56.28	4	56.50	56.40	1	114	0.87%
2024/11/07	8	56.35	5	56.50	56.90	3	119	2.50%
2024/11/06	4.9	57.00	0	0.00	56.70	4.9	121	4.02%
2024/11/05	14	56.90	30	56.49	56.60	-16	125	-12.80%
2024/11/04	0	0.00	1	57.00	57.00	-1	130	-0.76%
2024/10/30	8	56.60	0	0.00	56.70	8	148	5.38%
2024/10/29	0.3	56.50	0.1	56.60	56.60	0.3	150	0.17%
2024/10/28	0.9	61.99	0	0.00	56.90	0.9	152	0.58%
2024/10/25	1.3	56.38	1	56.40	56.40	0.3	157	0.21%
2024/10/23	0.2	56.30	0	0.00	56.40	0.2	168	0.12%
2024/10/22	0	0.00	1	56.10	56.20	-1	174	-0.57%
2024/10/21	2	56.25	0	0.00	56.20	2	180	1.11%
2024/10/18	6	56.30	0	0.00	56.30	6	185	3.23%
2024/10/16	8	56.50	0	0.00	56.30	8	192	4.16%
2024/10/15	7	56.90	25	56.83	56.70	-18	192	-9.34%
2024/10/14	0	57.00	1	57.00	57.00	-1	195	-0.51%
2024/10/11	8	56.90	0	0.00	57.20	8	200	4.00%
2024/10/08	25	57.33	5	57.20	57.20	20	204	9.78%
2024/10/07	0	0.00	0	57.40	57.20	0	206	0.00%
2024/10/04	0	0.00	10	57.26	57.40	-10	208	-4.80%
2024/10/01	1	57.70	0	0.00	57.80	1	210	0.48%
2024/09/30	0	0.00	1	57.80	57.60	-1	215	-0.46%
2024/09/26	2	58.20	0.5	58.00	58.00	1.5	228	0.66%
2024/09/25	1	58.10	0	0.00	58.00	1	232	0.43%
2024/09/24	0	57.80	1	58.00	58.10	-1	232	-0.43%
2024/09/23	0	0.00	7	57.60	58.40	-7	233	-3.00%
2024/09/20	7	57.33	15	57.40	57.50	-8	234	-3.41%
2024/09/19	41.6	57.80	26	57.60	58.00	15.6	234	6.67%
2024/09/18	14	57.83	7	57.60	57.70	7	236	2.98%
2024/09/16	8	58.10	2	58.10	57.90	6	235	2.55%
2024/09/13	11	57.81	13	57.97	57.80	-2	235	-0.85%
2024/09/12	10.3	57.00	6	56.77	57.10	4.3	235	1.81%
2024/09/11	8	56.80	0	0.00	56.50	8	236	3.38%
2024/09/10	8	57.70	2	57.50	57.40	6	239	2.50%
2024/09/09	10	57.36	7	57.17	57.50	3	240	1.25%
2024/09/06	13.3	58.01	5	57.80	57.90	8.3	239	3.46%
2024/09/05	47	58.29	14	58.04	58.10	33	238	13.85%
2024/09/04	14.9	58.10	0.2	58.13	58.50	14.7	238	6.17%
2024/09/03	41	58.63	10	58.40	58.80	31	237	13.04%
2024/09/02	9.2	58.62	2	58.40	58.70	7.2	238	3.03%
2024/08/30	8	58.80	0	0.00	58.50	8	238	3.36%
2024/08/29	8.4	58.77	0	0.00	58.90	8.4	237	3.54%
2024/08/28	2	58.70	0.5	58.60	58.60	1.5	238	0.63%
2024/08/27	0.4	62.20	1	58.00	58.10	-0.6	240	-0.25%
2024/08/26	5.8	57.76	5	57.50	57.80	0.8	238	0.33%
2024/08/23	0	0.00	0.4	57.00	57.20	-0.4	237	-0.15%
2024/08/21	0	0.00	3	56.50	56.90	-3	237	-1.26%
2024/08/20	0	0.00	2	56.90	57.00	-2	239	-0.83%
2024/08/16	0	0.00	2	56.60	56.80	-2	240	-0.83%
2024/08/15	0	56.40	0	0.00	56.30	0	238	0.00%
2024/08/14	0	0.00	0.6	56.00	55.80	-0.6	237	-0.26%
2024/08/12	0	56.10	0	0.00	55.80	0	239	0.00%
2024/08/09	5	56.20	5	55.60	55.10	0	240	0.00%
2024/08/08	1	55.00	1	54.60	55.00	0	235	0.00%
2024/08/07	2	54.90	1	55.10	55.10	1	241	0.41%
2024/08/06	9	53.00	1	53.60	53.50	8	248	3.23%
2024/08/05	10	54.28	28.4	54.76	53.80	-18.4	248	-7.39%
2024/08/02	0	57.79	0	0.00	57.10	0	236	0.00%
2024/08/01	6	57.77	0	0.00	57.80	6	237	2.53%
2024/07/31	2	57.25	4	57.30	57.30	-2	238	-0.84%
2024/07/30	6	56.68	7	56.66	57.30	-1	239	-0.42%
2024/07/29	1	57.90	0.4	57.69	57.50	0.6	239	0.26%
2024/07/26	11.8	58.12	1	58.30	58.40	10.8	241	4.49%
2024/07/23	13.1	61.58	41.8	61.47	61.50	-28.7	240	-11.96%
2024/07/22	6.6	61.06	0	0.00	60.90	6.6	233	2.84%
2024/07/19	0	0.00	0.2	62.00	61.40	-0.2	228	-0.07%
2024/07/18	2.4	62.05	1	62.10	62.20	1.4	226	0.62%
2024/07/17	1.8	62.68	0.1	62.10	62.00	1.7	228	0.76%
2024/07/16	4	62.08	0	0.00	62.00	4	229	1.75%
2024/07/15	0	0.00	0	62.40	62.20	0	236	-0.01%
2024/07/12	7	62.77	7	62.77	62.50	0	233	0.00%
2024/07/11	2.1	63.10	4	62.95	62.90	-2	230	-0.85%
2024/07/10	1	63.50	0	0.00	63.20	1	230	0.43%
2024/07/09	0	0.00	0	63.40	63.20	0	233	0.00%
2024/07/08	2.1	63.94	0	64.10	63.50	2	234	0.87%
2024/07/05	0.2	63.73	0	63.60	63.50	0.1	235	0.06%
2024/07/04	6	64.70	5	64.38	63.90	1	235	0.43%
2024/07/03	1.5	63.98	1	62.40	64.00	0.5	234	0.21%
2024/07/02	2	62.10	2	62.20	62.20	0	227	0.00%
2024/07/01	12	61.96	1	62.00	61.80	11	226	4.85%
2024/06/28	1	61.10	1	61.00	60.90	0	222	0.00%
2024/06/27	1	61.00	1	61.00	61.00	0	235	0.00%
2024/06/26	1	61.00	0	61.00	61.00	1	237	0.41%
2024/06/25	1	60.30	1	60.50	60.40	0	240	0.00%
2024/06/24	4	60.40	4	60.90	60.50	0	241	0.00%
2024/06/21	1	60.80	0	0.00	61.00	1	246	0.41%
2024/06/19	1	61.60	5	61.30	61.30	-4	252	-1.60%
2024/06/18	4	61.78	1.1	61.02	61.30	2.9	253	1.15%
2024/06/17	1	61.10	2	60.85	61.10	-1	256	-0.39%
2024/06/14	0	60.80	0	0.00	60.80	0	262	0.00%
2024/06/13	0	0.00	1	60.70	60.80	-1	267	-0.37%
2024/06/12	2	60.55	1	60.90	60.80	1	274	0.36%
2024/06/11	0	0.00	2.1	61.05	61.10	-2.1	297	-0.71%
2024/06/07	0	0.00	7	60.63	60.80	-7	297	-2.35%
2024/06/06	1	60.30	1	60.40	60.30	0	301	0.00%
2024/06/05	0	0.00	0.2	60.00	60.40	-0.2	309	-0.06%
2024/06/03	0	0.00	6	60.20	60.50	-6	313	-1.91%
2024/05/31	0	0.00	1	60.40	60.40	-1	315	-0.32%
2024/05/28	10	60.40	0	0.00	60.40	10	319	3.13%
2024/05/24	0	0.00	0.1	59.70	59.70	-0.1	324	-0.02%
2024/05/23	0	0.00	1.2	59.88	59.80	-1.2	324	-0.38%
2024/05/22	0	0.00	0	60.10	60.00	0	324	0.00%
2024/05/21	0	0.00	1.1	60.10	60.00	-1.1	327	-0.35%
2024/05/20	1	60.30	2.1	60.48	60.20	-1.1	328	-0.33%
2024/05/17	0.1	60.50	1	59.90	60.00	-0.9	330	-0.28%
2024/05/16	0	0.00	0.6	60.01	59.80	-0.6	334	-0.19%
2024/05/15	5.1	60.25	3	60.40	60.10	2.1	334	0.62%
2024/05/14	0.2	60.45	0	0.00	60.60	0.2	333	0.06%
2024/05/13	2.1	60.36	7	60.63	60.50	-4.9	333	-1.47%
2024/05/10	8.8	60.54	3	60.70	60.80	5.8	326	1.78%
2024/05/09	1	59.50	6	59.60	59.80	-5	317	-1.57%
2024/05/08	0	0.00	2	59.80	59.90	-2	312	-0.64%
2024/05/07	1	59.70	10.2	59.31	59.50	-9.2	312	-2.92%
2024/05/06	4	59.83	0	0.00	59.90	4	312	1.28%
2024/04/30	4	59.75	7.1	60.01	59.70	-3.1	306	-1.00%
2024/04/29	3.1	59.77	1	59.90	59.80	2.1	302	0.68%
2024/04/26	0	0.00	5	60.10	60.00	-5	299	-1.67%
2024/04/25	0	60.20	4	60.18	60.20	-4	303	-1.32%
2024/04/24	1	61.00	4	60.53	60.00	-3	307	-0.98%
2024/04/23	6.1	60.86	0	0.00	60.80	6.1	306	1.99%
2024/04/22	0	0.00	0	59.25	59.20	0	305	0.00%
2024/04/19	2	59.35	50.4	59.11	59.20	-48.4	302	-15.99%
2024/04/18	1	60.20	4	59.70	60.20	-3	295	-1.02%
2024/04/17	4	59.88	6	59.82	59.90	-2	298	-0.67%
2024/04/16	0	0.00	4.7	59.33	59.40	-4.7	299	-1.56%
2024/04/15	1	60.50	10	60.30	60.30	-9	302	-2.97%
2024/04/12	5.2	60.78	21	60.65	60.50	-15.8	311	-5.08%
2024/04/11	10	61.05	0	0.00	60.80	10	316	3.16%
2024/04/10	0.2	61.10	1	61.20	61.40	-0.8	323	-0.24%
2024/04/09	1	61.70	0.1	61.21	61.20	0.9	335	0.27%
2024/04/08	2	62.05	0	0.00	62.10	2	340	0.59%
2024/04/03	0	62.10	0	0.00	62.00	0	347	0.00%
2024/04/02	1	62.20	6.1	62.18	62.20	-5.1	350	-1.44%
2024/04/01	49	62.16	0	62.60	62.60	49	362	13.51%
2024/03/29	7	61.23	2.4	61.13	61.30	4.6	361	1.27%
2024/03/28	21	61.06	54.1	60.94	60.90	-33.1	367	-9.00%
2024/03/27	0	60.35	0	0.00	60.60	0	365	0.00%
2024/03/26	2	59.75	1	60.10	59.90	1	365	0.27%
2024/03/25	0	59.68	11	59.85	59.80	-11	362	-3.03%
2024/03/22	7	60.30	2	60.50	59.80	5	362	1.38%
2024/03/21	0.1	60.21	0.3	60.25	60.20	-0.2	361	-0.07%
2024/03/20	2	60.05	21.1	60.21	60.50	-19.1	360	-5.29%
2024/03/19	18	60.40	2.3	59.94	60.10	15.7	357	4.39%
2024/03/18	0	59.75	0	0.00	59.40	0	348	0.00%
2024/03/15	0	59.70	11	59.67	59.70	-11	342	-3.21%
2024/03/14	16.5	59.66	7.3	59.67	60.20	9.2	338	2.72%
2024/03/13	3	57.87	0	0.00	57.60	3	315	0.95%
2024/03/12	11	58.39	1	57.70	57.70	10	315	3.17%
2024/03/11	20	57.60	35	57.60	57.70	-15	313	-4.78%
2024/03/08	0	0.00	0.2	58.10	58.30	-0.2	305	-0.07%
2024/03/07	0	59.00	0.6	59.10	58.80	-0.6	305	-0.20%
2024/03/06	0	58.55	0.1	59.00	59.00	-0.1	306	-0.04%
2024/03/05	0.1	58.01	0	0.00	58.20	0.1	308	0.03%
2024/03/04	0	58.40	0	0.00	58.40	0	306	0.00%
2024/03/01	0	59.30	4	58.58	58.70	-4	307	-1.30%
2024/02/29	3.9	58.80	7.1	58.52	58.70	-3.2	307	-1.04%
2024/02/27	7.8	58.81	0	0.00	58.60	7.8	305	2.54%
2024/02/26	0	58.53	1	58.50	58.50	-1	310	-0.32%
2024/02/23	1	58.70	0	0.00	58.50	1	309	0.32%
2024/02/22	0	59.00	0	0.00	58.40	0	309	0.00%
2024/02/21	0	59.00	0	0.00	58.60	0	311	0.00%
2024/02/20	0	58.60	0	0.00	58.40	0	310	0.00%
2024/02/19	1	58.50	5	58.76	58.80	-4	309	-1.29%
2024/02/16	5	58.50	10	58.00	58.50	-5	309	-1.61%
2024/02/15	1	57.00	0	0.00	57.30	1	306	0.33%
2024/02/05	0	57.80	0	57.30	57.20	0	310	-0.01%
2024/02/02	0	58.00	1	57.60	57.40	-1	310	-0.32%
2024/01/31	0	58.37	1	57.90	58.00	-1	308	-0.32%
2024/01/30	11	58.23	0	0.00	57.90	11	308	3.57%
2024/01/29	10	57.93	10	57.89	57.80	0	305	0.00%
2024/01/26	13	57.42	0	0.00	57.30	13	301	4.31%
2024/01/25	0	57.10	0	0.00	57.10	0	298	0.00%
2024/01/24	1	57.20	1	57.10	57.10	0	297	0.00%
2024/01/23	0.1	57.00	0	0.00	57.00	0.1	299	0.03%
2024/01/22	0	56.80	8	56.63	56.80	-8	297	-2.69%
2024/01/19	5	57.00	3	56.77	56.80	2	296	0.67%
2024/01/18	0	55.98	2	56.15	56.10	-2	293	-0.68%
2024/01/17	40	56.17	0	0.00	56.10	40	291	13.73%
2024/01/16	6	56.10	0	0.00	56.20	6	289	2.07%
2024/01/15	9	56.00	0	0.00	56.00	9	287	3.13%
2024/01/12	5.1	56.10	0.3	55.60	55.60	4.7	286	1.64%
2024/01/11	1	56.10	1.1	56.47	56.10	-0.1	286	-0.03%
2024/01/10	0	56.50	0	0.00	56.50	0	284	0.00%
2024/01/09	7.1	56.25	8	56.45	56.30	-0.9	285	-0.32%
2024/01/08	4.2	56.89	2	57.10	56.70	2.2	279	0.79%
2024/01/05	12.4	58.80	1	59.00	58.30	11.4	269	4.25%
2024/01/04	0	0.00	7	58.14	58.00	-7	261	-2.67%
2024/01/03	81	57.76	3.8	57.83	58.60	77.2	254	30.31%
2024/01/02	0.1	57.50	1	58.00	57.70	-1	240	-0.40%
2023/12/29	0	57.00	0	57.05	56.90	0	230	0.00%
2023/12/28	0	0.00	3	57.00	56.50	-3	223	-1.34%
2023/12/27	61	57.21	1	56.90	56.70	60	221	27.13%
2023/12/26	31	55.75	3	55.40	56.20	28	209	13.37%
2023/12/25	7	56.04	1.4	55.51	55.90	5.6	200	2.80%
2023/12/22	0	0.00	2	54.60	55.00	-2	191	-1.04%
2023/12/21	4	54.85	0	0.00	54.70	4	189	2.12%
2023/12/20	13	54.90	4	54.93	54.90	9	191	4.69%
2023/12/19	20	54.32	15	54.21	54.60	5	187	2.67%
2023/12/18	15	54.57	0	0.00	54.60	15	184	8.14%
2023/12/15	0	54.30	1	54.20	54.20	-1	183	-0.54%
2023/12/14	1	54.20	0.3	54.20	54.30	0.7	183	0.39%
2023/12/13	0	0.00	0.2	54.10	54.10	-0.2	182	-0.13%
2023/12/11	1.1	54.05	1.1	53.91	53.90	0	186	0.02%
2023/12/08	3	54.10	0	0.00	54.00	3	186	1.61%
2023/12/06	0.2	54.80	0	0.00	54.60	0.2	194	0.09%
2023/12/05	0.2	54.50	0	0.00	54.40	0.2	194	0.10%
2023/12/01	0.1	54.50	0	0.00	54.80	0.1	195	0.05%
2023/11/30	0	54.00	2	54.40	54.30	-2	194	-1.03%
2023/11/27	0	0.00	1	53.20	53.30	-1	200	-0.50%
2023/11/24	0.2	53.50	1	53.20	53.00	-0.8	217	-0.37%
2023/11/22	0	0.00	1	52.20	52.10	-1	217	-0.46%
2023/11/20	5	51.26	4	51.50	51.80	1	220	0.45%
2023/11/17	1	52.00	0	0.00	51.80	1	220	0.45%
2023/11/16	1	51.50	0.2	52.08	52.00	0.9	221	0.38%
2023/11/15	0	0.00	0.5	51.75	51.50	-0.5	221	-0.22%
2023/11/14	1	51.50	1.1	51.53	51.50	-0.1	221	-0.02%
2023/11/13	0	0.00	5	51.22	51.50	-5	222	-2.25%
2023/11/09	0	0.00	1.5	51.86	51.60	-1.5	222	-0.66%
2023/11/08	1	51.60	16	51.76	51.50	-15	238	-6.28%
2023/11/07	1	51.60	2	51.80	51.60	-1	249	-0.40%
2023/11/06	1	52.00	1	52.00	51.90	0	252	0.00%
2023/11/03	0	0.00	0	52.30	51.80	0	255	-0.01%
2023/11/02	0	51.60	2.3	51.88	51.80	-2.3	256	-0.88%
2023/10/31	2	51.30	2	51.45	51.10	0	261	-0.01%
2023/10/27	0	52.14	3.4	52.06	51.80	-3.3	265	-1.26%
2023/10/23	1	51.60	0	0.00	51.50	1	285	0.35%
2023/10/20	1	51.60	1	51.60	51.60	0	291	0.00%
2023/10/19	29	51.77	0.2	51.70	51.70	28.8	297	9.68%
2023/10/18	0	52.00	0	0.00	51.70	0	302	0.00%
2023/10/16	0	52.60	0.1	52.20	52.00	-0.1	307	-0.04%
2023/10/13	0	52.40	0	0.00	52.20	0	310	0.00%
2023/10/12	0	0.00	2	52.50	52.50	-2	310	-0.64%
2023/10/11	0	53.00	0	0.00	52.60	0	314	0.00%
2023/10/06	0	53.30	4	53.30	53.20	-4	316	-1.26%
2023/10/05	0	0.00	3	53.00	53.30	-3	320	-0.94%
2023/10/04	1	52.80	17.2	52.96	53.00	-16.2	351	-4.62%
2023/10/03	1	52.60	1	53.00	52.60	0	365	0.00%
2023/10/02	0	0.00	16.6	52.83	52.70	-16.6	369	-4.49%
2023/09/28	0	0.00	1	53.20	52.90	-1	374	-0.27%
2023/09/26	0	0.00	1	53.10	53.10	-1	398	-0.25%
2023/09/25	1	52.60	0	0.00	52.90	1	401	0.25%
2023/09/22	0.1	53.10	1	52.70	52.80	-0.9	398	-0.23%
2023/09/21	0	52.80	2.8	52.67	52.70	-2.8	402	-0.70%
2023/09/20	1	52.70	1	52.50	52.50	0	412	0.00%
2023/09/19	0	53.50	1	53.20	53.20	-1	415	-0.24%
2023/09/18	0	0.00	1	53.10	53.20	-1	416	-0.24%
2023/09/14	4	53.90	4	54.20	53.30	0	427	0.00%
2023/09/13	0.1	53.00	0	53.00	53.00	0.1	434	0.01%
2023/09/12	0	0.00	2.1	53.25	53.30	-2.1	447	-0.46%
2023/09/11	4	53.70	5	54.04	53.00	-1	462	-0.22%
2023/09/08	0	0.00	0.4	55.00	54.50	-0.4	460	-0.08%
2023/09/07	0	0.00	9	54.73	54.50	-9	467	-1.92%
2023/09/06	0	0.00	1	54.50	54.30	-1	486	-0.21%
2023/09/05	0	0.00	20	54.12	54.20	-20	488	-4.09%
2023/09/04	1	54.10	0	54.30	54.40	1	490	0.20%
2023/08/31	20	54.60	3	54.57	54.70	17	495	3.43%
2023/08/30	1	53.90	6	54.73	54.80	-5	491	-1.02%
2023/08/29	0	0.00	11	52.75	52.80	-11	476	-2.31%
2023/08/28	0	52.20	0	52.00	51.70	0	470	0.00%
2023/08/25	0	0.00	1	51.90	51.90	-1	471	-0.21%
2023/08/24	0	0.00	0	51.50	51.20	0	470	-0.01%
2023/08/23	6	51.05	7	51.56	51.60	-1	474	-0.21%
2023/08/22	3.1	50.84	0	51.20	50.90	3.1	472	0.65%
2023/08/16	0.1	51.40	0	0.00	51.10	0.1	470	0.02%
2023/08/15	1	51.20	3	50.87	51.40	-2	471	-0.42%
2023/08/14	4	55.05	2	55.75	55.10	2	470	0.43%
2023/08/11	2	55.45	2	55.60	55.60	0	454	0.00%
2023/08/10	0	54.70	0	0.00	54.60	0	444	0.00%
2023/08/08	1	55.20	0	0.00	55.20	1	447	0.22%
2023/08/07	0.2	54.90	1	55.40	55.00	-0.8	455	-0.17%
2023/08/04	1	54.80	0	0.00	54.70	1	454	0.22%
2023/08/02	6	54.73	0	0.00	54.70	6	456	1.32%
2023/07/31	0	0.00	0.1	60.00	55.60	-0.1	455	-0.03%
2023/07/28	2	55.00	0	0.00	54.90	2	461	0.43%
2023/07/27	3.1	54.78	2	55.20	55.30	1.1	460	0.24%
2023/07/26	3.1	55.03	7	55.29	54.90	-3.9	458	-0.85%
2023/07/25	35.8	55.44	0	0.00	55.30	35.8	452	7.89%
2023/07/24	1	56.00	1.3	56.20	55.70	-0.3	450	-0.07%
2023/07/21	0	0.00	1	56.00	56.10	-1	445	-0.22%
2023/07/19	2.2	55.01	0	0.00	55.20	2.2	450	0.48%
2023/07/18	3	55.27	0	0.00	55.20	3	451	0.66%
2023/07/14	0	55.30	1	55.20	55.50	-1	463	-0.21%
2023/07/13	0	0.00	1.2	55.74	55.20	-1.2	465	-0.25%
2023/07/12	0	54.90	2	55.30	55.40	-2	470	-0.42%
2023/07/11	4.1	55.08	10	55.86	54.90	-5.9	473	-1.25%
2023/07/07	1	55.60	2	55.60	55.80	-1	448	-0.22%
2023/07/06	0	56.30	0	0.00	56.20	0	452	0.00%
2023/07/05	0	0.00	0.2	57.00	56.90	-0.2	449	-0.03%
2023/07/04	2.1	56.50	1	56.50	56.20	1.1	439	0.25%
2023/06/30	0	0.00	1	55.80	55.80	-1	433	-0.23%
2023/06/28	30	56.27	0	0.00	56.10	30	435	6.89%
2023/06/27	1.1	55.49	0.1	55.56	55.20	1	431	0.23%
2023/06/26	1.1	55.49	6	55.30	55.40	-4.9	434	-1.13%
2023/06/21	8	55.86	3	55.90	55.60	5	437	1.14%
2023/06/20	4.1	55.95	1.3	55.86	55.70	2.8	438	0.64%
2023/06/19	2	56.05	1	55.90	55.70	1	436	0.24%
2023/06/16	0.1	56.70	1	56.70	56.70	-0.9	433	-0.21%
2023/06/15	0.2	55.50	2	55.90	55.80	-1.8	431	-0.42%
2023/06/14	0	0.00	0	55.30	55.30	0	421	0.00%
2023/06/13	5	54.78	0	0.00	55.20	5	430	1.16%
2023/06/12	0	0.00	1.5	54.96	54.60	-1.5	437	-0.33%
2023/06/09	0	53.90	0	0.00	53.90	0	423	0.01%
2023/06/08	0.1	54.00	0	0.00	53.90	0.1	431	0.01%
2023/06/07	4.1	54.11	0	0.00	53.80	4.1	441	0.92%
2023/06/06	3.1	52.90	0	0.00	53.10	3.1	443	0.69%
2023/06/05	2	52.50	0	0.00	52.70	2	452	0.44%
2023/06/02	2.2	52.41	0	0.00	52.40	2.2	461	0.48%
2023/06/01	0	52.68	2	52.50	52.40	-2	467	-0.42%
2023/05/31	0	0.00	0	53.20	52.70	0	477	0.00%
2023/05/30	1	53.10	1	53.20	53.20	0	488	0.00%
2023/05/29	0.1	52.87	2	52.60	52.80	-1.9	507	-0.37%
2023/05/26	2	52.55	2	52.65	52.40	0	519	0.00%
2023/05/25	0.1	52.80	0	0.00	52.50	0.1	543	0.01%
2023/05/24	1	52.50	0	0.00	52.40	1	541	0.18%
2023/05/23	0.1	52.80	0	0.00	52.30	0.1	545	0.01%
2023/05/22	0.2	52.53	0	0.00	52.50	0.2	549	0.03%
2023/05/19	1.1	52.31	0	0.00	52.40	1.1	559	0.19%
2023/05/18	1	52.50	1.1	52.76	52.40	-0.1	563	-0.02%
2023/05/17	0	52.50	0	0.00	52.30	0	567	0.01%
2023/05/16	0.1	52.90	0	0.00	52.10	0.1	579	0.01%
2023/05/15	0	52.50	0	0.00	52.20	0	583	0.00%
2023/05/12	1	52.00	30	52.10	52.60	-29	583	-4.97%
2023/05/11	1.2	52.26	3	52.50	52.30	-1.8	591	-0.30%
2023/05/10	0	53.00	1	53.10	53.40	-1	593	-0.17%
2023/05/09	6.1	53.07	4	53.70	52.80	2.1	624	0.33%
2023/05/08	0	53.50	0.1	53.40	53.20	-0.1	624	-0.01%
2023/05/05	0	53.80	1	53.50	53.50	-1	629	-0.16%
2023/05/04	0.1	54.39	0	0.00	53.90	0.1	639	0.01%
2023/05/03	2	52.80	0	0.00	52.80	2	638	0.31%
2023/05/02	2	53.10	0	0.00	53.10	2	645	0.31%
2023/04/28	0.1	53.40	0	0.00	53.10	0.1	648	0.01%
2023/04/27	1	52.90	0	0.00	52.80	1	652	0.15%
2023/04/26	3	52.54	0	0.00	53.20	3	653	0.47%
2023/04/25	1.1	52.51	1	52.60	52.40	0.1	668	0.01%
2023/04/24	0.1	53.20	0	0.00	53.10	0.1	674	0.01%
2023/04/21	5.3	53.12	0	0.00	53.20	5.3	698	0.76%
2023/04/20	2.1	54.00	0	54.30	53.60	2.1	699	0.30%
2023/04/19	0.1	54.69	0	0.00	54.20	0.1	706	0.02%
2023/04/18	0.1	54.80	30	54.70	54.60	-29.9	711	-4.21%
2023/04/14	0.1	55.40	1	55.40	55.40	-0.9	707	-0.13%
2023/04/13	0	0.00	50	55.00	55.20	-50	706	-7.08%
2023/04/12	0	54.60	1	54.70	55.30	-1	701	-0.14%
2023/04/11	2	54.35	0	0.00	54.60	2	708	0.28%
2023/04/10	1	54.30	0	0.00	54.40	1	717	0.14%
2023/04/07	1	54.70	0	0.00	54.60	1	718	0.14%
2023/04/06	1.1	54.52	39	54.18	54.40	-37.9	724	-5.23%
2023/03/31	1.4	54.58	32	54.58	54.70	-30.7	725	-4.22%
2023/03/30	2	54.70	13	54.75	54.70	-11	730	-1.51%
2023/03/29	1.1	54.81	1	54.80	54.80	0.1	750	0.01%
2023/03/28	2.2	55.39	1	54.90	54.90	1.2	761	0.16%
2023/03/27	6.1	55.20	0	0.00	55.50	6.1	771	0.79%
2023/03/24	0.2	55.20	3	54.97	55.10	-2.8	784	-0.36%
2023/03/23	10.1	54.90	2	55.15	55.10	8.1	788	1.03%
2023/03/22	11	55.27	0	0.00	55.00	11	799	1.38%
2023/03/21	2.1	55.70	0	0.00	55.10	2.1	821	0.25%
2023/03/20	1	55.70	1.7	55.60	55.80	-0.6	885	-0.07%
2023/03/17	0.1	54.88	5	54.68	54.70	-4.9	898	-0.55%
2023/03/16	2	54.21	0	55.30	54.10	2	930	0.22%
2023/03/15	1.1	55.31	0	56.10	55.40	1	961	0.11%
2023/03/14	11	54.59	0	0.00	54.80	11	1,000	1.10%
2023/03/13	0.1	55.12	6.5	54.32	55.40	-6.3	1,041	-0.61%
2023/03/10	2.2	54.40	9	54.31	54.70	-6.8	1,059	-0.64%
2023/03/09	0.2	55.75	14	55.61	55.40	-13.8	1,097	-1.26%
2023/03/08	2.7	56.59	45	56.43	56.10	-42.3	1,103	-3.83%
2023/03/07	18	56.96	20	56.42	57.00	-2	1,105	-0.19%
2023/03/06	3	56.47	2	56.50	56.40	1	1,104	0.09%
2023/03/03	43.1	56.20	14.2	55.87	56.00	28.9	1,138	2.54%
2023/03/02	21.1	56.41	1.3	56.42	56.30	19.8	1,146	1.73%
2023/03/01	11	56.03	3	55.63	55.50	8	1,180	0.68%
2023/02/24	2.1	54.77	15	54.31	55.00	-12.9	1,299	-0.99%
2023/02/23	18.6	55.03	0	0.00	54.10	18.6	1,338	1.39%
2023/02/22	0.1	53.11	1	53.20	53.40	-0.9	1,341	-0.07%
2023/02/21	2	53.30	1	53.40	53.30	1	1,365	0.07%
2023/02/20	1	53.40	11	52.94	53.00	-10	1,391	-0.72%
2023/02/17	10	53.38	0	53.10	53.40	10	1,409	0.71%
2023/02/16	0	0.00	4	52.60	52.70	-4	1,433	-0.28%
2023/02/15	1.1	52.39	2	52.00	52.00	-0.9	1,479	-0.06%
2023/02/14	0.2	52.40	0	0.00	52.20	0.2	1,527	0.01%
2023/02/13	0.3	52.50	8	52.45	52.50	-7.7	1,565	-0.49%
2023/02/10	1	52.30	11	52.15	52.10	-10	1,613	-0.62%
2023/02/09	3.3	52.34	0	0.00	52.40	3.3	1,700	0.19%
2023/02/08	0	53.20	136	53.05	53.10	-136	1,792	-7.59%	大賣/鉅額交易
2023/02/07	26	53.20	1	53.00	53.10	25	1,930	1.30%
2023/02/06	0	52.40	1	52.40	52.40	-1	2,075	-0.05%
2023/02/03	0	52.60	0	0.00	52.30	0	2,175	0.00%
2023/02/02	2.1	51.93	0	0.00	52.20	2.1	2,262	0.09%
2023/01/31	0.5	51.96	7	51.51	51.60	-6.5	2,379	-0.27%
2023/01/30	0.2	52.20	3	52.23	52.10	-2.9	2,391	-0.12%
2023/01/17	3.2	51.69	6	51.63	51.70	-2.8	2,430	-0.11%
2023/01/16	3.1	52.05	14	51.87	51.90	-10.9	2,443	-0.44%
2023/01/13	16.1	52.08	0	0.00	52.00	16.1	2,484	0.65%
2023/01/12	1.6	51.22	8	51.18	51.10	-6.4	2,566	-0.25%
2023/01/11	4.5	51.37	10	51.28	51.30	-5.5	2,652	-0.21%
2023/01/10	5.1	52.90	0	0.00	52.90	5.1	2,805	0.18%
2023/01/09	0.1	52.40	24	52.03	52.40	-24	2,837	-0.84%
2023/01/06	27.1	52.53	0	0.00	52.50	27.1	2,854	0.95%
2023/01/05	4	52.10	0	0.00	51.80	4	2,896	0.14%
2023/01/04	0.6	51.99	0	0.00	51.80	0.6	2,931	0.02%
2023/01/03	2.1	51.82	1	52.20	51.90	1.1	2,968	0.04%
2022/12/30	1.1	52.11	0	52.10	52.40	1	3,001	0.03%
2022/12/29	2.1	50.77	13	50.82	51.50	-10.9	3,063	-0.36%
2022/12/28	6.1	52.11	2	51.55	51.40	4.1	3,106	0.13%
2022/12/27	10.4	53.08	0	0.00	53.10	10.4	3,148	0.33%
2022/12/26	5.4	52.82	1	53.00	52.80	4.4	3,274	0.14%
2022/12/23	1	52.80	2	52.80	52.90	-1	3,320	-0.03%
2022/12/22	0	53.40	2	53.40	53.40	-2	3,389	-0.06%
2022/12/21	46.1	52.64	19	53.05	53.00	27.1	3,427	0.79%
2022/12/20	2.1	53.39	15.1	53.37	53.10	-12.9	3,477	-0.37%
2022/12/19	49.4	54.96	1	54.80	54.80	48.4	3,554	1.36%
2022/12/16	5.7	54.27	0	0.00	53.80	5.7	3,658	0.16%
2022/12/15	9.2	55.00	3	54.93	55.10	6.2	3,735	0.17%
2022/12/14	13.2	54.94	1	55.00	54.90	12.2	3,781	0.32%
2022/12/13	63.7	55.43	139	55.17	54.80	-75.3	3,842	-1.96%	大賣/
2022/12/12	28.6	55.94	8	55.86	55.30	20.6	3,910	0.53%
2022/12/09	2	59.65	45	59.77	59.50	-43	3,984	-1.08%
2022/12/08	70	60.45	13	60.49	60.80	57	4,138	1.38%
2022/12/07	2	59.41	88	59.77	59.70	-86	4,321	-1.99%
2022/12/06	50.6	60.53	29.1	60.17	60.20	21.5	4,574	0.47%
2022/12/05	30	60.49	30	59.67	59.20	0	4,705	0.00%
2022/12/02	14	59.59	49	58.74	59.10	-35	4,754	-0.74%
2022/12/01	38	58.88	35	58.76	59.10	3	4,748	0.06%
2022/11/30	41	57.53	0	0.00	57.70	41	4,772	0.86%
2022/11/29	0	0.00	2	56.30	56.70	-2	4,773	-0.04%
2022/11/28	8.1	56.48	1	56.50	56.60	7.1	4,773	0.15%
2022/11/25	5.3	56.11	28.6	56.84	55.90	-23.3	4,765	-0.49%
2022/11/24	5.1	57.54	2	57.30	57.30	3.1	4,726	0.07%
2022/11/23	9	57.78	67	57.25	58.00	-58	4,711	-1.23%
2022/11/22	82	59.39	70	58.37	57.70	12	4,669	0.26%
2022/11/21	68	58.68	16	56.78	58.90	52	4,541	1.14%
2022/11/18	13.1	57.83	8	57.54	56.60	5.1	4,489	0.11%
2022/11/17	9	57.99	1	57.30	57.60	8	4,461	0.18%
2022/11/16	2.3	58.34	173	57.87	58.00	-170.7	4,438	-3.85%	大賣/鉅額交易
2022/11/15	2.1	57.59	65	57.39	57.60	-62.9	4,414	-1.42%
2022/11/14	4	57.05	151	58.19	57.90	-147	4,400	-3.34%	大賣/鉅額交易
2022/11/11	14	56.79	1	56.30	56.40	13	4,374	0.30%
2022/11/10	46.1	58.66	5	58.32	57.20	41.1	4,342	0.95%
2022/11/09	52	58.81	45	59.11	58.00	7	4,304	0.16%
2022/11/08	6	59.87	236	59.92	59.00	-230	4,258	-5.40%	大賣/鉅額交易
2022/11/07	9	59.86	56	60.02	60.40	-47	4,212	-1.12%
2022/11/04	44	61.71	79	61.48	61.90	-35	4,140	-0.85%
2022/11/03	76	63.01	145	62.40	62.70	-69	4,047	-1.71%	大賣/
2022/11/02	104	61.12	107.5	60.59	60.30	-3.5	3,899	-0.09%	大買/大賣/
2022/11/01	217.5	60.79	26.1	60.98	61.00	191.4	3,727	5.13%	大買/鉅額交易
2022/10/31	4	59.70	10.2	59.45	60.20	-6.2	3,636	-0.17%
2022/10/28	3	58.37	8	58.21	58.90	-5	3,543	-0.14%
2022/10/27	189	56.60	3	56.10	56.40	186	3,446	5.40%	大買/鉅額交易
2022/10/26	5	53.80	1	53.80	53.60	4	3,411	0.12%
2022/10/25	1	54.90	5	54.60	54.90	-4	3,395	-0.12%
2022/10/24	11	54.75	13	54.69	53.90	-2	3,354	-0.06%
2022/10/21	2	56.60	9	54.13	53.70	-7	3,334	-0.21%
2022/10/20	32	56.83	61	57.03	56.30	-29	3,291	-0.88%
2022/10/19	16	58.48	8	58.50	57.90	8	3,196	0.25%
2022/10/18	121	60.75	114	58.41	57.90	7	3,098	0.23%	大買/大賣/
2022/10/17	6	55.33	0	0.00	56.20	6	2,919	0.21%
2022/10/14	2	55.40	24	55.50	55.10	-22	2,877	-0.76%
2022/10/13	37.1	54.64	9	53.99	53.00	28.1	2,843	0.99%
2022/10/12	4	56.20	0	0.00	56.50	4	2,788	0.14%
2022/10/11	2	53.30	4.1	53.75	54.40	-2.1	2,748	-0.08%
2022/10/07	7	55.50	0	0.00	55.80	7	2,705	0.26%
2022/10/06	21	54.92	15.7	55.45	55.60	5.3	2,667	0.20%
2022/10/05	2	53.95	2	54.00	53.00	0	2,603	0.00%
2022/10/04	13	53.23	2	52.95	52.80	11	2,541	0.43%
2022/10/03	28.8	53.87	152	52.66	52.20	-123.3	2,478	-4.97%	大賣/鉅額交易
2022/09/30	10	56.95	15	56.74	58.00	-5	2,347	-0.21%
2022/09/29	136	58.25	10	56.60	58.00	126	2,292	5.50%	大買/鉅額交易
2022/09/28	20	56.39	0	0.00	55.10	20	2,216	0.90%
2022/09/27	15	56.12	1	57.00	57.30	14	2,169	0.65%
2022/09/26	5.1	57.14	221	57.02	55.00	-215.9	2,095	-10.30%	大賣/鉅額交易
2022/09/23	20	59.35	17	59.44	59.60	3	2,002	0.15%
2022/09/22	12.1	57.19	8	57.16	59.30	4.1	1,881	0.22%
2022/09/21	3	59.23	108	58.75	58.60	-105	1,783	-5.89%	大賣/鉅額交易
2022/09/20	17	58.97	208	58.21	59.10	-191	1,728	-11.05%	大賣/鉅額交易
2022/09/19	28	60.01	19	57.78	58.20	9	1,650	0.55%
2022/09/16	24	61.11	320	60.36	59.60	-296	1,553	-19.06%	大賣/鉅額交易
2022/09/15	63	62.10	399	62.57	61.80	-336	1,407	-23.87%	大賣/鉅額交易
2022/09/14	150	62.73	81	61.43	63.80	69	1,226	5.62%	大買/
2022/09/13	63.1	61.13	271	60.01	61.40	-207.9	1,007	-20.64%	大賣/鉅額交易
2022/09/12	66	58.09	19	58.09	57.20	47	706	6.65%
2022/09/08	53	54.88	54.1	54.87	54.90	-1.1	518	-0.20%
2022/09/07	7.3	48.83	5	49.40	49.95	2.3	422	0.53%
2022/09/06	7	50.43	5.1	50.52	49.75	2	398	0.49%
2022/09/05	0.1	51.00	0	0.00	51.40	0.1	321	0.02%
2022/09/02	6	49.90	0.3	50.00	50.40	5.7	306	1.86%
2022/08/29	0	49.50	0	0.00	49.05	0	289	0.00%
2022/08/26	0	0.00	2	49.60	49.80	-2	282	-0.71%
2022/08/24	1	47.80	0	0.00	48.10	1	266	0.37%
2022/08/22	4	48.29	1	48.30	47.85	3	263	1.14%
2022/08/19	6	49.56	3	49.95	49.80	3	254	1.16%
2022/08/18	1.1	49.00	0	0.00	49.15	1.1	244	0.45%
2022/08/16	0	0.00	1	48.00	48.80	-1	213	-0.47%
2022/08/15	1	47.00	0	0.00	46.90	1	194	0.51%
2022/08/12	1	47.70	0	0.00	46.40	1	189	0.53%
2022/08/11	2	47.12	2	47.18	47.10	0	182	0.02%
2022/08/10	1	45.00	3	45.37	45.60	-2	166	-1.20%
2022/08/09	0	45.10	0	0.00	44.80	0	158	0.00%
2022/08/08	70	45.54	0	0.00	45.20	70	159	43.88%
2022/08/05	1.3	45.01	1	45.95	45.15	0.3	156	0.19%
2022/08/04	0	0.00	1	42.95	43.10	-1	145	-0.69%
2022/08/03	0	0.00	57	42.34	42.30	-57	149	-38.02%
2022/08/02	0	0.00	151	42.22	42.45	-151	148	-101.74%	大賣/鉅額交易
2022/08/01	0	0.00	161	45.03	45.05	-161	143	-112.54%	大賣/鉅額交易
2022/07/29	0	0.00	76	45.01	44.95	-76	141	-53.72%
2022/07/28	0	0.00	12	45.08	45.10	-12	137	-8.75%
2022/07/27	0	45.15	0	0.00	45.20	0	138	0.00%
2022/07/25	0	0.00	0	44.70	44.80	0	128	0.00%
2022/07/22	0	44.38	0	0.00	44.25	0	124	0.00%
2022/07/20	0	0.00	1	44.15	44.00	-1	122	-0.82%
2022/07/18	0	43.25	0	0.00	43.50	0	124	0.00%
2022/07/12	2	42.75	0	0.00	42.50	2	126	1.58%
2022/07/11	0	44.70	0	0.00	43.45	0	125	0.00%
2022/07/05	1	42.30	0	0.00	42.40	1	130	0.77%
2022/06/28	0	0.00	16.9	43.37	43.60	-16.9	141	-11.96%
2022/06/27	6	43.38	6	43.54	43.65	0	141	0.00%
2022/06/24	0	42.85	15	42.81	42.80	-15	141	-10.63%
2022/06/21	0	43.00	0	0.00	43.00	0	140	0.00%
2022/06/14	5	43.90	5	43.70	44.35	0	139	0.00%
2022/06/06	0	44.10	0	0.00	44.10	0	133	0.00%
2022/06/01	0	43.95	0	0.00	44.25	0	137	0.00%
2022/05/31	0	44.10	0	0.00	44.10	0	136	0.01%
2022/05/30	5	44.34	5	44.25	44.10	0	137	0.00%
2022/05/26	0	0.00	5	43.30	43.30	-5	134	-3.71%
2022/05/20	0	0.00	6	43.30	43.30	-6	140	-4.26%
2022/05/19	0	0.00	5	43.15	43.25	-5	140	-3.55%
2022/05/18	85	43.67	5	43.70	43.50	80	141	56.64%
2022/05/16	0	0.00	2	43.30	43.20	-2	141	-1.41%
2022/05/13	5	43.30	23	43.30	43.30	-18	138	-12.98%
2022/05/11	115	43.60	205	43.37	43.25	-90	140	-63.85%	大買/大賣/
2022/05/10	1	42.85	0	0.00	43.00	1	133	0.75%
2022/05/09	2	42.85	1	43.30	42.95	1	133	0.75%
2022/05/06	0	43.35	0	0.00	43.30	0	133	0.01%
2022/05/04	95	43.74	5	43.70	43.25	90	129	69.74%
2022/04/27	1	42.65	0	0.00	42.75	1	128	0.78%
2022/04/21	0	0.00	1	44.15	43.75	-1	125	-0.80%
2022/04/19	0	43.00	0	0.00	43.20	0	121	0.00%
2022/04/18	5	43.15	0	0.00	43.10	5	122	4.07%
2022/04/15	0	42.90	0	0.00	43.05	0	123	0.02%
2022/04/14	0	43.10	0	0.00	43.30	0	124	0.02%
2022/04/11	0	44.20	0	0.00	42.55	0	120	0.00%
2022/04/08	0	43.10	0	0.00	42.80	0	119	0.02%
2022/04/01	1	42.70	1	43.65	43.50	0	111	0.00%
2022/03/30	0	43.00	0	0.00	42.70	0	105	0.00%
2022/03/29	0	42.81	0	0.00	42.55	0	105	0.02%
2022/03/24	0	43.63	0	0.00	42.65	0	104	0.00%
2022/03/23	0	43.00	0	0.00	42.80	0	104	0.00%
2022/03/22	0	43.60	0	0.00	42.90	0	103	0.00%
2022/03/21	0	43.05	0	0.00	42.90	0	103	0.02%
2022/03/17	0	43.20	0	0.00	42.70	0	103	0.00%
2022/03/10	0	42.70	0	0.00	42.00	0	102	0.00%
2022/03/09	5	41.30	5	41.40	41.80	0	102	0.00%
2022/03/08	0	42.70	0	0.00	41.55	0	102	0.00%
2022/03/07	1	41.50	0	0.00	41.85	1	102	0.98%
2022/02/17	0	42.35	0	0.00	42.25	0	103	0.00%
2022/02/16	0	0.00	9	42.19	41.95	-9	105	-8.54%
2022/02/15	0	0.00	1	41.50	41.60	-1	101	-0.98%
2022/02/14	0	0.00	2	41.30	41.35	-2	101	-1.96%
2022/02/10	0	0.00	1	41.65	41.65	-1	97	-1.02%
2022/02/09	0	41.45	1	41.45	41.40	-1	98	-1.01%
2022/02/08	0	40.90	0	0.00	41.10	0	98	0.00%
2022/02/07	0	40.90	0	0.00	40.90	0	98	0.00%
2022/01/25	0	41.00	0	0.00	40.60	0	97	0.00%
2022/01/17	0	0.00	2	40.95	40.95	-2	102	-1.96%
2022/01/11	2	40.90	0	0.00	40.75	2	107	1.86%
2022/01/10	0	0.00	1	40.95	40.95	-1	111	-0.90%
2022/01/04	5	41.20	5	41.20	40.90	0	110	0.00%
2021/12/13	0	41.00	0	0.00	41.00	0	116	0.00%
2021/12/08	0	41.83	0	0.00	40.75	0	118	0.00%
2021/12/01	1	40.50	0	0.00	40.45	1	114	0.87%
2021/11/25	0	41.25	0	0.00	41.30	0	109	0.00%
2021/11/24	0	41.20	0	0.00	41.10	0	109	0.00%
2021/11/22	1	41.10	0	0.00	41.05	1	109	0.91%
2021/11/18	1	41.00	0	0.00	41.20	1	107	0.93%
2021/11/15	1	41.05	0	0.00	41.15	1	113	0.88%
2021/10/26	1	41.35	0	0.00	41.45	1	122	0.82%
2021/10/22	1	41.45	0	0.00	41.50	1	121	0.83%
2021/10/19	1	41.60	0	0.00	41.60	1	117	0.85%
2021/10/18	1	41.05	1	42.00	41.50	0	116	0.00%
2021/09/23	0	40.75	0	0.00	40.75	0	133	0.01%
2021/08/30	0	0.00	10	40.00	40.15	-10	139	-7.15%
2021/08/25	0	0.00	3	39.55	39.85	-3	146	-2.05%
2021/08/24	0	0.00	5	39.43	39.40	-5	148	-3.36%
2021/08/18	8	42.80	0	0.00	43.00	8	155	5.14%
2021/08/16	1	42.85	0	0.00	42.70	1	154	0.65%
2021/08/04	1	43.95	0	0.00	43.95	1	179	0.56%
2021/08/03	0	0.00	2	43.95	43.95	-2	194	-1.03%
2021/07/20	0	0.00	1	44.05	43.80	-1	268	-0.37%
2021/07/19	0	0.00	3	44.03	44.20	-3	269	-1.11%
2021/07/08	1	43.90	0	0.00	43.90	1	283	0.35%
2021/07/07	0	0.00	10	43.95	43.95	-10	285	-3.50%
2021/07/05	2	43.85	0	0.00	43.90	2	293	0.68%
2021/06/23	1	42.95	0	0.00	42.85	1	308	0.32%
2021/06/22	0	42.60	0	0.00	42.90	0	309	0.01%
2021/06/07	0	44.00	0	0.00	44.20	0	355	0.00%
2021/05/27	10	43.50	0	0.00	43.60	10	346	2.88%
2021/05/25	0	0.00	1	43.90	43.35	-1	339	-0.29%
2021/05/18	0	0.00	2	42.35	42.65	-2	335	-0.60%
2021/05/17	5	40.84	0	0.00	41.10	5	334	1.50%
2021/05/14	0	0.00	1	42.55	42.60	-1	323	-0.31%
2021/05/12	2	42.15	2	41.90	42.40	0	317	0.00%
2021/05/11	135	44.26	0	0.00	43.70	135	303	44.44%	大買/鉅額交易
2021/05/10	321	45.05	5	45.20	46.00	316	288	109.57%	大買/鉅額交易
2021/05/07	232	44.20	3	44.13	44.20	229	262	87.32%	大買/鉅額交易
2021/05/06	70	43.07	0	0.00	43.15	70	238	29.32%
2021/05/04	1	41.50	7	41.71	41.85	-6	229	-2.61%
2021/04/28	0	0.00	1	42.35	42.35	-1	225	-0.44%
2021/04/26	1	41.80	0	0.00	42.05	1	225	0.44%
2021/04/23	2	42.45	0	0.00	42.35	2	219	0.91%
2021/04/20	1	43.00	0	0.00	42.95	1	212	0.47%
2021/04/16	1	42.95	1	43.00	42.90	0	208	0.00%
2021/04/14	1	42.80	0	0.00	42.60	1	206	0.49%
2021/04/13	0	0.00	2	43.38	43.05	-2	203	-0.98%
2021/04/12	1	42.70	1	42.90	43.10	0	201	0.00%
2021/04/06	1	42.10	0	0.00	42.20	1	215	0.46%
2021/03/24	0	0.00	5	42.35	42.35	-5	203	-2.46%
2021/03/23	1	42.00	0	0.00	42.10	1	200	0.50%
2021/03/19	0	41.95	0	0.00	41.55	0	195	0.00%
2021/03/18	0	0.00	2	41.65	41.60	-2	194	-1.03%
2021/03/17	6	41.37	0	0.00	41.50	6	194	3.09%
2021/03/16	0	0.00	2	41.75	41.45	-2	194	-1.03%
2021/03/15	2	41.00	0	0.00	41.35	2	192	1.04%
2021/03/10	0	0.00	2	40.25	40.35	-2	179	-1.11%
2021/03/08	5	39.47	0	0.00	39.40	5	174	2.86%
2021/03/04	10	39.30	0	0.00	39.25	10	174	5.75%
2021/02/03	0	0.00	1	38.40	38.45	-1	175	-0.57%
2021/02/01	0	0.00	2	38.45	38.60	-2	177	-1.13%
2021/01/28	0	0.00	2	39.00	38.70	-2	175	-1.14%
2021/01/22	1	38.30	0	0.00	38.60	1	171	0.58%
2021/01/18	2	38.50	0	0.00	38.95	2	167	1.19%
2021/01/14	0	0.00	2	39.15	39.05	-2	166	-1.20%
2021/01/11	0	0.00	1	39.90	39.70	-1	166	-0.60%
2021/01/06	0	0.00	2	39.70	39.60	-2	161	-1.24%
2020/12/30	0	0.00	2	39.30	39.50	-2	140	-1.42%
2020/12/28	2	39.00	0	0.00	39.00	2	125	1.59%
2020/12/10	4	38.78	0	0.00	38.65	4	111	3.58%
2020/12/07	3	39.45	0	0.00	39.25	3	99	3.00%
2020/11/26	2	39.83	1	39.70	39.85	1	113	0.88%
2020/11/18	2	40.00	0	0.00	40.00	2	114	1.74%
2020/11/11	1	39.90	0	0.00	39.90	1	119	0.84%
2020/10/19	15	40.25	15	40.50	40.65	0	134	0.00%
2020/09/30	0	0.00	2	40.10	40.20	-2	179	-1.11%
2020/09/25	1	39.25	0	0.00	39.55	1	183	0.54%
2020/09/18	1	39.70	0	0.00	39.80	1	185	0.54%
2020/09/11	1	40.00	0	0.00	40.00	1	199	0.50%
2020/09/10	2	40.30	0	0.00	40.30	2	200	1.00%
2020/09/09	0	0.00	1	40.40	40.45	-1	199	-0.50%
2020/09/07	0	0.00	3	43.50	43.50	-3	193	-1.55%
2020/09/04	1	43.45	0	0.00	43.45	1	195	0.51%
2020/09/03	1	43.60	0	0.00	43.60	1	193	0.52%
2020/08/28	0	0.00	1	43.35	43.35	-1	203	-0.49%
2020/08/25	1	43.35	0	0.00	43.30	1	214	0.47%
2020/08/20	0	0.00	1	42.50	43.00	-1	219	-0.46%
2020/08/19	0	0.00	1	43.70	43.55	-1	216	-0.46%
2020/08/18	1	43.80	0	0.00	43.85	1	216	0.46%
2020/08/17	2	43.90	1	43.85	43.90	1	217	0.46%
2020/08/04	2	43.85	0	0.00	44.15	2	214	0.93%
2020/07/28	1	42.55	2	42.60	42.45	-1	217	-0.46%
2020/07/27	2	43.10	2	43.30	43.10	0	217	0.00%
2020/07/23	0	0.00	1	43.95	43.95	-1	218	-0.46%
2020/07/22	0	0.00	7	44.77	44.60	-7	216	-3.23%
2020/07/21	2	44.90	0	0.00	44.85	2	215	0.93%
2020/07/20	9	45.08	0	0.00	44.90	9	214	4.20%
2020/07/17	0	0.00	3	44.77	44.90	-3	211	-1.42%
2020/07/16	3	44.90	23	44.91	44.55	-20	212	-9.40%
2020/07/15	21	44.18	5	43.72	44.40	16	202	7.89%
2020/07/14	59	43.48	0	0.00	43.25	59	196	30.04%
2020/07/10	20	43.22	0	0.00	42.80	20	193	10.36%
2020/06/29	0	0.00	2	42.75	42.80	-2	210	-0.95%
2020/06/23	25	43.13	2	43.10	43.00	23	218	10.52%
2020/06/19	0	0.00	3	43.65	43.65	-3	230	-1.30%
2020/06/18	7	44.21	2	44.50	44.05	5	233	2.14%
2020/06/17	2	42.85	5	43.11	43.50	-3	227	-1.32%
2020/06/12	2	41.60	32.1	41.95	41.95	-30.1	235	-12.77%
2020/06/10	0	0.00	3	43.53	43.30	-3	233	-1.28%
2020/06/09	1	43.65	62	43.33	43.70	-61	239	-25.49%
2020/06/08	0	0.00	52	42.91	42.90	-52	239	-21.73%
2020/06/05	3	42.70	15	42.57	42.70	-12	237	-5.06%
2020/06/04	0	0.00	15	42.15	42.20	-15	236	-6.35%
2020/06/03	0	0.00	10	42.23	42.20	-10	236	-4.23%
2020/06/02	0	0.00	16	41.95	42.00	-16	232	-6.89%
2020/06/01	0	0.00	18	41.95	41.95	-18	228	-7.88%
2020/05/29	0	0.00	20	41.88	42.10	-20	228	-8.76%
2020/05/28	0	0.00	27	41.88	41.70	-27	229	-11.78%
2020/05/27	0	0.00	5	41.35	41.40	-5	229	-2.18%
2020/05/26	0	0.00	15	41.15	41.15	-15	231	-6.48%
2020/05/25	0	0.00	10	40.90	40.90	-10	229	-4.37%
2020/05/22	0	0.00	43	40.97	40.80	-43	229	-18.77%
2020/05/21	0	0.00	9	41.12	41.10	-9	229	-3.93%
2020/05/18	0	0.00	1	41.15	40.95	-1	228	-0.44%
2020/05/14	0	0.00	16	41.18	40.90	-16	228	-7.00%
2020/05/13	49	40.81	2	41.53	41.25	47	228	20.53%
2020/05/11	0	0.00	1	41.15	40.90	-1	227	-0.44%
2020/05/08	1	41.30	25	41.25	41.20	-24	225	-10.65%
2020/05/07	0	0.00	14	41.13	41.15	-14	224	-6.23%
2020/05/06	0	0.00	6	41.02	40.95	-6	223	-2.68%
2020/05/05	0	0.00	22	41.00	40.90	-22	223	-9.82%
2020/05/04	0	0.00	37	41.00	41.05	-37	223	-16.55%
2020/04/30	0	0.00	41	40.84	41.00	-41	225	-18.22%
2020/04/29	0	0.00	34	40.49	40.55	-34	228	-14.85%
2020/04/28	0	0.00	43	40.01	40.15	-43	230	-18.69%
2020/04/27	0	0.00	13	39.86	39.65	-13	235	-5.52%
2020/04/23	0	0.00	55	39.10	39.10	-55	239	-23.01%
2020/04/22	2	38.75	161	38.87	39.05	-159	238	-66.72%	大賣/鉅額交易
2020/04/21	0	0.00	209	39.41	39.20	-209	235	-88.90%	大賣/鉅額交易
2020/04/20	0	40.60	0	0.00	40.30	0	231	0.00%
2020/04/17	0	0.00	37	40.62	40.40	-37	233	-15.85%
2020/04/16	1	40.45	22	40.63	40.60	-21	231	-9.09%
2020/04/15	0	0.00	47	40.60	40.80	-47	230	-20.37%
2020/04/14	0	0.00	27	40.07	40.20	-27	229	-11.76%
2020/04/13	7	39.86	10	39.86	39.80	-3	230	-1.30%
2020/04/10	189	39.64	1	39.60	39.90	188	228	82.18%	大買/鉅額交易
2020/04/09	131	39.45	0	0.00	39.55	131	226	57.87%	大買/鉅額交易
2020/04/08	112	39.39	0	0.00	39.60	112	222	50.24%	大買/鉅額交易
2020/04/07	47	39.09	0	0.00	39.10	47	221	21.20%
2020/04/01	0	0.00	26	39.19	39.10	-26	220	-11.78%
2020/03/31	0	0.00	7	39.44	39.30	-7	220	-3.18%
2020/03/30	20	38.30	25	39.00	39.05	-5	217	-2.30%
2020/03/27	109	38.98	1	39.00	39.00	108	211	51.16%	大買/鉅額交易
2020/03/26	308	38.32	0	0.00	38.60	308	208	147.76%	大買/鉅額交易
2020/03/25	0	0.00	28	38.22	38.20	-28	199	-14.02%
2020/03/24	87	37.15	4	37.04	37.30	83	193	42.83%
2020/03/23	75	36.11	15	36.75	36.80	60	190	31.56%
2020/03/19	8	35.91	48	36.96	36.00	-40	189	-21.15%
2020/03/18	39	38.67	0	0.00	38.70	39	186	20.93%
2020/03/17	37	38.49	0	0.00	38.70	37	188	19.67%
2020/03/16	98	39.66	0	0.00	39.30	98	187	52.19%
2020/03/13	3	37.92	0	0.00	39.00	3	184	1.63%
2020/03/12	4	41.45	100	41.74	41.55	-96	179	-53.61%
2020/03/11	0	0.00	26	43.00	43.00	-26	173	-15.01%
2020/03/10	10	42.80	0	0.00	43.00	10	172	5.80%
2020/03/09	40	43.34	0	0.00	43.40	40	172	23.22%
2020/03/06	46	43.97	0	0.00	43.95	46	169	27.22%
2020/03/05	42	44.08	0	0.00	44.20	42	168	24.92%
2020/03/04	72	43.38	0	0.00	43.80	72	171	42.07%
2020/03/03	73	43.21	0	0.00	43.30	73	174	41.89%
2020/03/02	39	42.83	0	0.00	42.50	39	173	22.53%
2020/02/27	86	43.54	0	0.00	43.50	86	169	50.77%
2020/01/31	2	43.75	0	0.00	44.40	2	195	1.02%
2020/01/13	0	0.00	5	45.39	45.15	-5	202	-2.47%
2019/12/24	0	0.00	4	45.60	45.50	-4	276	-1.45%
2019/12/18	0	0.00	4	45.25	45.20	-4	300	-1.33%
2019/12/13	100	44.99	0	0.00	44.90	100	353	28.25%
2019/12/11	0	0.00	4	45.10	45.15	-4	403	-0.99%
2019/12/10	0	0.00	1	45.55	45.50	-1	410	-0.24%
2019/12/06	2	45.50	0	0.00	45.50	2	426	0.47%
2019/12/02	0	0.00	1	45.45	45.35	-1	465	-0.21%
2019/11/20	0	0.00	2	45.43	45.50	-2	545	-0.37%
2019/11/19	0	0.00	7	45.49	45.50	-7	554	-1.26%
2019/11/12	0	0.00	3	45.50	45.50	-3	579	-0.52%
2019/11/05	6	44.95	0	0.00	44.90	6	582	1.03%
2019/11/04	3	44.70	0	0.00	44.85	3	583	0.51%
2019/11/01	0	0.00	3	44.48	44.40	-3	582	-0.51%
2019/10/31	1	44.65	0	0.00	44.70	1	583	0.17%
2019/10/30	2	45.10	1	45.05	45.15	1	582	0.17%
2019/10/29	1	44.40	1	44.45	44.65	0	578	0.00%
2019/10/28	0	0.00	15	44.25	44.20	-15	579	-2.59%
2019/10/25	0	0.00	11	44.26	44.40	-11	580	-1.89%
2019/10/21	0	0.00	10	44.25	44.30	-10	592	-1.69%
2019/10/15	8	44.31	5	44.15	44.35	3	588	0.51%
2019/10/09	0	0.00	1	44.15	44.25	-1	580	-0.17%
2019/10/07	0	0.00	8	45.35	45.40	-8	577	-1.39%
2019/10/04	0	0.00	2	45.45	45.30	-2	584	-0.34%
2019/10/02	0	0.00	2	45.58	45.65	-2	592	-0.34%
2019/10/01	4	45.29	3	45.27	45.40	1	592	0.17%
2019/09/27	0	0.00	5	45.71	45.55	-5	599	-0.83%
2019/09/24	1	47.30	0	0.00	47.60	1	578	0.17%
2019/09/23	2	47.13	1	46.75	46.80	1	576	0.17%
2019/09/20	1	48.20	0	0.00	47.50	1	580	0.17%
2019/09/19	0	0.00	36	48.33	48.45	-36	573	-6.28%
2019/09/18	27	47.99	31	47.98	48.05	-4	559	-0.72%
2019/09/17	4	47.70	51	47.89	47.50	-47	541	-8.67%
2019/09/16	51	47.22	4	47.48	47.45	47	520	9.03%
2019/09/12	2	46.08	3	45.90	46.00	-1	489	-0.20%
2019/09/11	0	0.00	6	45.61	45.65	-6	480	-1.25%
2019/09/09	0	0.00	4	46.31	46.10	-4	464	-0.86%
2019/09/06	0	0.00	7	46.14	46.05	-7	456	-1.53%
2019/09/05	0	0.00	5	45.71	45.70	-5	442	-1.13%
2019/09/04	0	0.00	3	45.03	45.25	-3	431	-0.69%
2019/09/03	7	45.12	0	0.00	44.95	7	426	1.64%
2019/09/02	2	45.60	3	45.90	45.50	-1	415	-0.24%
2019/08/30	3	46.12	6	46.20	46.05	-3	403	-0.74%
2019/08/28	6	45.50	19	45.84	45.45	-13	387	-3.36%
2019/08/27	11	45.36	14	45.41	45.65	-3	378	-0.79%
2019/08/26	0	0.00	41	44.84	45.00	-41	362	-11.32%
2019/08/23	0	0.00	8	45.10	45.10	-8	355	-2.25%
2019/08/22	10	44.55	0	0.00	44.50	10	333	3.00%
2019/08/21	0	0.00	2	44.53	44.45	-2	323	-0.62%
2019/08/20	0	0.00	5	45.05	44.35	-5	315	-1.58%
2019/08/19	5	44.96	0	0.00	44.90	5	307	1.63%
2019/08/15	20	44.60	7	44.42	44.50	13	300	4.32%
2019/08/14	5	44.05	3	44.08	44.05	2	290	0.69%
2019/08/13	5	44.15	2	44.10	44.05	3	289	1.04%
2019/08/12	3	44.40	0	0.00	44.40	3	285	1.05%
2019/08/08	2	44.80	2	45.00	44.70	0	280	0.00%
2019/08/07	4	45.23	0	0.00	44.90	4	277	1.44%
2019/08/06	2	44.00	17	44.71	45.10	-15	277	-5.41%
2019/08/02	1	45.05	8	45.15	45.15	-7	281	-2.49%
2019/08/01	0	0.00	4	45.45	45.35	-4	280	-1.43%
2019/07/29	2	46.25	2	46.38	46.10	0	276	0.00%
2019/07/26	9	46.99	2	47.13	46.95	7	272	2.57%
2019/07/25	9	47.20	46	47.05	47.35	-37	272	-13.55%
2019/07/24	101	46.42	4	46.18	46.80	97	271	35.73%	大買/
2019/07/23	6	46.07	4	45.75	46.30	2	266	0.75%
2019/07/22	6	46.08	8	46.10	46.10	-2	263	-0.76%
2019/07/19	0	0.00	12	46.63	46.55	-12	258	-4.63%
2019/07/18	5	46.60	12	46.60	46.55	-7	258	-2.71%
2019/07/17	0	0.00	22	46.93	46.80	-22	256	-8.56%
2019/07/16	0	0.00	16	46.95	46.95	-16	258	-6.20%
2019/07/15	0	0.00	27	47.02	46.95	-27	258	-10.45%
2019/07/11	15	47.74	70	48.06	47.60	-55	249	-22.00%
2019/07/10	71	48.74	12	48.36	49.10	59	241	24.40%
2019/07/09	42	48.63	0	0.00	48.45	42	232	18.04%
2019/07/08	19	48.66	1.1	48.73	48.65	17.9	228	7.83%
2019/07/05	9	48.52	7	48.51	48.60	2	223	0.90%
2019/07/04	14	48.12	11	48.56	48.60	3	222	1.35%
2019/07/03	2	47.40	0	0.00	47.30	2	208	0.96%
2019/07/02	49	47.35	10	47.50	47.45	39	209	18.59%
2019/07/01	1	47.25	2	47.35	47.25	-1	204	-0.49%
2019/06/28	3	47.18	14	47.11	47.20	-11	203	-5.42%
2019/06/27	1	47.05	102	46.45	47.05	-101	200	-50.33%	大賣/鉅額交易
2019/06/26	105	48.93	0	0.00	49.10	105	188	55.80%	大買/鉅額交易
2019/06/25	27	49.22	1	49.30	49.20	26	183	14.16%
2019/06/24	12	49.03	11	49.05	49.25	1	184	0.54%
2019/06/21	17	49.22	0	0.00	49.20	17	178	9.51%
2019/06/20	0	0.00	1	48.80	48.50	-1	175	-0.57%
2019/06/17	7	48.48	0	0.00	48.40	7	177	3.95%
2019/06/13	3	48.07	0	0.00	47.80	3	178	1.68%
2019/06/12	3	48.15	0	0.00	48.15	3	180	1.66%
2019/06/10	1	46.90	4	47.00	47.25	-3	193	-1.55%
2019/06/05	0	0.00	3	46.87	47.20	-3	203	-1.48%
2019/06/03	0	0.00	3	46.53	46.50	-3	204	-1.46%
2019/05/28	0	0.00	6	47.10	46.90	-6	206	-2.91%
2019/05/23	0	0.00	6	47.48	47.55	-6	211	-2.84%
2019/05/22	12	47.65	1	47.60	47.60	11	210	5.22%
2019/05/21	5	47.05	2	47.60	47.65	3	207	1.44%
2019/05/14	0	0.00	1	46.00	47.10	-1	211	-0.47%
2019/05/10	1	47.05	0	0.00	47.70	1	204	0.49%
2019/05/09	26	47.84	0	0.00	47.85	26	203	12.78%
2019/05/08	1	48.35	0	0.00	48.45	1	201	0.50%
2019/05/07	1	48.70	0	0.00	48.65	1	202	0.49%
2019/05/06	1	48.75	0	0.00	48.80	1	202	0.49%
2019/05/03	0	0.00	1	49.55	49.30	-1	199	-0.50%
2019/05/02	1	49.70	16	49.04	49.70	-15	198	-7.56%
2019/04/30	16	49.07	2	48.75	49.05	14	192	7.29%
2019/04/23	0	0.00	1	47.85	48.00	-1	182	-0.55%
2019/04/22	56	47.93	62	47.47	48.35	-6	181	-3.31%
2019/04/16	2	47.00	0	0.00	47.40	2	175	1.14%
2019/04/15	0	0.00	5	47.62	47.65	-5	172	-2.90%
2019/04/12	2	47.40	0	0.00	47.30	2	172	1.16%
2019/04/11	0	0.00	1	48.40	48.05	-1	168	-0.59%
2019/04/10	0	0.00	2	48.53	47.75	-2	164	-1.22%
2019/04/09	10	48.66	0	0.00	48.55	10	161	6.20%
2019/03/28	30	48.67	0	0.00	48.95	30	148	20.26%
2019/03/27	50	48.31	0	0.00	49.15	50	144	34.59%
2019/03/25	0	0.00	5	47.56	47.55	-5	138	-3.60%
2019/03/22	0	0.00	1	48.00	48.00	-1	138	-0.72%
2019/03/21	0	48.70	3	47.95	48.20	-3	136	-2.19%
2019/03/19	0	0.00	12	48.04	48.15	-12	140	-8.54%
2019/03/18	0	0.00	2	48.60	48.15	-2	140	-1.42%
2019/03/15	1	48.40	5	48.34	48.45	-4	139	-2.88%
2019/03/14	1	48.05	8	48.31	48.20	-7	138	-5.05%
2019/03/13	0	48.60	0	0.00	48.15	0	133	0.00%
2019/03/12	10	46.95	0	0.00	47.00	10	124	8.01%
2019/03/11	1	46.95	0	0.00	46.95	1	127	0.78%
2019/03/06	0	0.00	1	46.15	46.10	-1	120	-0.83%
2019/02/22	0	0.00	1	46.45	46.35	-1	121	-0.82%
2019/02/21	3	46.45	0	0.00	46.40	3	121	2.47%
2019/02/15	0.1	46.10	2	46.90	46.15	-1.9	123	-1.54%
2019/01/28	0	0.00	6	45.49	45.30	-6	124	-4.84%
2018/12/28	0	0.00	1	44.95	44.80	-1	182	-0.55%
2018/12/21	0	0.00	4	44.58	44.05	-4	194	-2.06%
2018/12/13	0	0.00	2	45.85	45.65	-2	205	-0.97%
2018/12/07	0	0.00	2	44.90	44.90	-2	204	-0.98%
2018/12/04	0	0.00	2	44.85	44.95	-2	214	-0.93%
2018/12/03	0	0.00	1	43.80	44.20	-1	216	-0.46%
2018/11/12	5	43.00	0	0.00	42.60	5	257	1.94%
2018/10/18	2	42.90	0	0.00	42.70	2	347	0.58%
2018/10/15	1	42.50	0	0.00	42.50	1	363	0.28%
2018/10/12	1	42.20	0	0.00	42.25	1	366	0.27%
2018/10/11	7	41.94	1	41.95	42.75	6	369	1.63%
2018/10/09	2	44.80	0	0.00	44.85	2	361	0.55%
2018/10/05	0	0.00	1	45.15	45.50	-1	379	-0.26%
2018/10/04	0	0.00	1	46.85	46.50	-1	398	-0.25%
2018/10/01	0	0.00	1	47.35	47.35	-1	428	-0.23%
2018/09/21	2	47.45	0	0.00	47.35	2	479	0.42%
2018/09/20	0	0.00	1	48.00	48.00	-1	488	-0.20%
2018/09/17	0	0.00	1	47.85	48.35	-1	602	-0.17%
2018/09/13	0	0.00	1	47.60	47.65	-1	656	-0.15%
2018/09/11	0	0.00	2	46.18	46.95	-2	721	-0.28%
2018/09/07	0	0.00	15	47.68	47.90	-15	713	-2.10%
2018/09/06	0	0.00	2	48.60	48.60	-2	707	-0.28%
2018/09/05	0	0.00	1	48.95	48.95	-1	707	-0.14%
2018/09/04	0	0.00	2	48.98	49.25	-2	710	-0.28%
2018/08/31	0	0.00	1	49.15	49.05	-1	712	-0.14%
2018/08/30	0	0.00	9	48.90	49.00	-9	715	-1.26%
2018/08/29	3	49.30	2	49.55	49.25	1	713	0.14%
2018/08/27	0	0.00	3	50.23	50.40	-3	710	-0.42%
2018/08/24	0	0.00	7	50.30	50.20	-7	707	-0.99%
2018/08/23	0	0.00	5	50.86	51.00	-5	706	-0.71%
2018/08/22	7	51.41	1	51.80	50.60	6	701	0.86%
2018/08/21	9	51.03	0	0.00	51.10	9	685	1.31%
2018/08/20	100	49.79	2	49.55	49.95	98	674	14.52%
2018/08/17	5	49.00	2	49.28	48.90	3	667	0.45%
2018/08/16	0	0.00	6	48.87	48.60	-6	667	-0.90%
2018/08/15	1	49.40	15	49.53	49.35	-14	670	-2.09%
2018/08/14	19	51.85	2	51.25	52.30	17	657	2.59%
2018/08/13	2	51.20	26	51.99	51.00	-24	640	-3.75%
2018/08/10	11	53.33	17	53.23	52.60	-6	627	-0.96%
2018/08/09	8	52.49	4	52.20	52.80	4	619	0.65%
2018/08/08	14	52.20	4	52.30	52.30	10	614	1.63%
2018/08/07	2	52.00	0	0.00	52.20	2	617	0.32%
2018/08/06	0	0.00	2	52.20	52.20	-2	622	-0.32%
2018/08/03	15	51.91	3	52.07	52.00	12	634	1.89%
2018/08/02	0	0.00	2	51.45	51.00	-2	624	-0.32%
2018/08/01	0	0.00	8	51.43	51.60	-8	619	-1.29%
2018/07/31	4	51.25	0	0.00	51.30	4	616	0.65%
2018/07/30	0	0.00	3	50.80	50.70	-3	617	-0.49%
2018/07/27	3	51.37	5	51.06	51.00	-2	618	-0.32%
2018/07/26	101	51.16	17	50.80	50.80	84	612	13.71%	大買/
2018/07/25	2	51.30	6	51.50	51.30	-4	606	-0.66%
2018/07/24	182	51.36	19	51.04	51.50	163	602	27.06%	大買/鉅額交易
2018/07/23	24	50.99	2	50.50	51.40	22	593	3.71%
2018/07/20	0	0.00	9	50.66	50.20	-9	586	-1.53%
2018/07/19	11	50.80	1	50.60	50.50	10	582	1.72%
2018/07/18	0	0.00	22	50.69	50.50	-22	578	-3.81%
2018/07/17	2	51.40	2	51.30	50.90	0	571	0.00%
2018/07/16	5	51.50	6	51.33	51.40	-1	565	-0.18%
2018/07/13	2	51.10	27	51.41	51.60	-25	557	-4.49%
2018/07/12	32	51.52	17	51.29	51.30	15	541	2.77%
2018/07/11	3	50.02	13	50.15	50.00	-10	517	-1.93%
2018/07/10	24	50.08	7	50.10	50.60	17	508	3.35%
2018/07/09	5	48.81	8	48.71	48.80	-3	491	-0.61%
2018/07/06	3	47.48	10	47.63	48.00	-7	489	-1.43%
2018/07/05	5	48.29	14	48.30	47.80	-9	487	-1.85%
2018/07/04	7	48.75	3	48.40	48.25	4	483	0.83%
2018/07/03	2	49.20	6	49.09	48.40	-4	477	-0.84%
2018/07/02	10	49.65	23	49.82	49.65	-13	462	-2.81%
2018/06/29	3	50.90	271	51.04	50.70	-268	449	-59.65%	大賣/鉅額交易
2018/06/28	12	51.58	44	51.59	51.30	-32	439	-7.28%
2018/06/27	21	53.50	68	52.71	51.20	-47	418	-11.22%
2018/06/26	132	53.91	22	53.29	53.90	110	373	29.44%	大買/鉅額交易
2018/06/25	17	53.13	8	54.03	52.60	9	321	2.80%
2018/06/22	26	52.75	9	52.56	53.10	17	291	5.82%
2018/06/21	102	52.80	36	52.82	53.40	66	268	24.55%	大買/
2018/06/20	0	0.00	1	50.40	50.40	-1	209	-0.48%
2018/06/15	1	49.15	0	0.00	49.10	1	213	0.47%
2018/06/04	1	48.70	0	0.00	48.65	1	221	0.45%
2018/05/31	1	48.20	0	0.00	48.15	1	230	0.43%
2018/05/29	0	0.00	1	48.15	48.75	-1	256	-0.39%
2018/05/28	0	0.00	1	48.15	48.05	-1	292	-0.34%
2018/05/18	0	0.00	3	47.85	47.80	-3	339	-0.88%
2018/05/16	2	48.30	0	0.00	48.00	2	340	0.59%
2018/05/15	0	0.00	1	48.75	48.80	-1	349	-0.29%
2018/05/14	3	50.20	0	0.00	50.50	3	352	0.85%
2018/05/11	1	50.50	1	50.40	50.20	0	355	0.00%
2018/05/08	0	0.00	14	48.75	48.90	-14	351	-3.98%
2018/05/07	12	49.13	1	48.80	48.90	11	358	3.07%
2018/05/04	5	48.05	1	48.65	48.65	4	372	1.08%
2018/04/30	0	0.00	2	48.00	47.50	-2	395	-0.51%
2018/04/27	0	0.00	1	48.00	47.85	-1	399	-0.25%
2018/04/13	0	0.00	6	49.63	49.35	-6	498	-1.20%
2018/04/12	7	49.33	5	49.07	49.50	2	501	0.40%
2018/04/02	0	0.00	1	47.40	47.40	-1	504	-0.20%
2018/03/26	1	48.00	0	0.00	48.00	1	491	0.20%
2018/03/21	2	48.35	0	0.00	47.90	2	482	0.41%
2018/03/01	0	0.00	0	52.10	52.30	0	420	-0.01%
2018/02/23	0	0.00	3	46.12	46.20	-3	346	-0.87%
2018/02/22	0	0.00	1	46.10	46.05	-1	343	-0.29%
2018/02/09	0	0.00	1	46.15	47.00	-1	340	-0.29%
2018/02/07	0	0.00	1	47.90	47.75	-1	342	-0.29%
2018/02/05	0	0.00	1	48.25	48.00	-1	323	-0.31%
2018/02/02	0	0.00	1	48.35	48.15	-1	313	-0.32%
2018/01/30	1	48.95	0	0.00	48.00	1	308	0.32%
2018/01/25	0	0.00	1	47.95	47.80	-1	263	-0.38%
2018/01/18	0	0.00	4	48.31	48.25	-4	255	-1.56%
2018/01/17	0	0.00	1	48.50	48.40	-1	251	-0.40%
2018/01/16	0	0.00	1	48.30	48.65	-1	240	-0.42%
2018/01/10	0	0.00	1	47.90	47.90	-1	203	-0.49%
2018/01/09	2	48.00	30	47.25	47.75	-28	184	-15.16%
2018/01/08	0	0.00	1	46.80	45.75	-1	160	-0.62%
2018/01/05	12	45.98	0	0.00	46.00	12	157	7.64%