光隆 (8916)-華南永昌券商分點個股進出

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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	7.6	56.35	0	0.00	56.20	7.6	103	7.30%
2024/11/15	4.4	56.73	0	0.00	56.50	4.4	103	4.29%
2024/11/08	4	57.07	0	0.00	56.40	4	114	3.48%
2024/11/01	0	0.00	2	56.70	56.90	-2	145	-1.37%
2024/10/25	0.1	56.20	0	0.00	56.40	0.1	157	0.06%
2024/10/24	3.1	56.34	0	0.00	56.20	3.1	162	1.91%
2024/10/23	1.9	56.60	0	0.00	56.40	1.9	168	1.13%
2024/10/17	0.1	56.60	0	0.00	56.50	0.1	189	0.05%
2024/10/16	1	56.60	0	0.00	56.30	1	192	0.52%
2024/10/15	0	0.00	4.1	56.85	56.70	-4.1	192	-2.11%
2024/10/11	1	56.90	0	0.00	57.20	1	200	0.50%
2024/10/08	1	57.00	0	0.00	57.20	1	204	0.49%
2024/09/30	0	0.00	0	58.00	57.60	0	215	0.00%
2024/09/16	0	0.00	7	57.96	57.90	-7	235	-2.97%
2024/09/13	35	58.01	0	0.00	57.80	35	235	14.84%
2024/09/11	1	56.70	0	0.00	56.50	1	236	0.42%
2024/09/09	1	57.30	0	0.00	57.50	1	240	0.42%
2024/09/06	25	58.41	0	0.00	57.90	25	239	10.44%
2024/09/05	0	0.00	20	58.47	58.10	-20	238	-8.40%
2024/09/04	1	57.80	0	58.40	58.50	1	238	0.41%
2024/09/03	5	58.86	0	0.00	58.80	5	237	2.10%
2024/08/29	1	58.80	0	0.00	58.90	1	237	0.42%
2024/08/28	0.1	58.50	0	0.00	58.60	0.1	238	0.04%
2024/08/27	1	58.00	0	0.00	58.10	1	240	0.42%
2024/08/26	0	0.00	0	57.60	57.80	0	238	0.00%
2024/08/21	1	56.90	0	0.00	56.90	1	237	0.42%
2024/08/20	1	57.10	0	57.00	57.00	1	239	0.42%
2024/08/19	0	0.00	0	56.80	56.90	0	241	0.00%
2024/08/14	1	55.80	0	0.00	55.80	1	237	0.42%
2024/08/13	0.1	55.82	0	0.00	55.80	0.1	236	0.05%
2024/08/12	3	55.73	0	0.00	55.80	3	239	1.25%
2024/08/09	1	55.80	0	0.00	55.10	1	240	0.42%
2024/08/08	0	0.00	0	55.30	55.00	0	235	0.00%
2024/08/07	0	54.80	0	0.00	55.10	0	241	0.00%
2024/08/06	0.1	53.70	0	0.00	53.50	0.1	248	0.04%
2024/08/05	0.1	53.88	0	0.00	53.80	0.1	248	0.06%
2024/08/02	1	57.20	0	0.00	57.10	1	236	0.42%
2024/07/31	0	0.00	33	57.19	57.30	-33	238	-13.84%
2024/07/30	0.3	57.22	70.3	56.74	57.30	-70	239	-29.30%
2024/07/29	0.1	57.67	79.1	57.74	57.50	-79	239	-32.95%
2024/07/26	0	0.00	34	58.06	58.40	-34	241	-14.10%
2024/07/23	5.1	61.64	33	61.45	61.50	-27.9	240	-11.62%
2024/07/22	1	61.40	0	61.60	60.90	1	233	0.43%
2024/07/19	0	61.60	0	0.00	61.40	0	228	0.01%
2024/07/18	0	0.00	1	61.90	62.20	-1	226	-0.44%
2024/07/16	0	62.40	0	0.00	62.00	0	229	0.02%
2024/07/15	0	0.00	0	62.50	62.20	0	236	0.00%
2024/07/12	1	62.30	0	0.00	62.50	1	233	0.43%
2024/07/10	1	63.30	0	0.00	63.20	1	230	0.43%
2024/07/05	0.8	64.20	1	63.50	63.50	-0.2	235	-0.08%
2024/07/04	2.8	64.57	0	0.00	63.90	2.8	235	1.19%
2024/07/03	2	63.00	1	63.40	64.00	1	234	0.43%
2024/07/02	1	61.80	0	0.00	62.20	1	227	0.44%
2024/07/01	0	0.00	1	62.00	61.80	-1	226	-0.44%
2024/06/27	0	61.10	0	0.00	61.00	0	235	0.02%
2024/06/26	0	0.00	1	61.00	61.00	-1	237	-0.42%
2024/06/25	3.3	60.42	0	0.00	60.40	3.3	240	1.35%
2024/06/24	1	60.00	0	0.00	60.50	1	241	0.41%
2024/05/31	0	0.00	1	60.50	60.40	-1	315	-0.32%
2024/05/29	0	0.00	1	60.50	60.50	-1	318	-0.31%
2024/05/28	1	60.10	0	59.90	60.40	1	319	0.31%
2024/05/24	3	59.60	0	0.00	59.70	3	324	0.92%
2024/05/13	5	60.46	0	60.00	60.50	5	333	1.50%
2024/05/06	0	0.00	2	60.00	59.90	-2	312	-0.64%
2024/05/02	2	59.50	0	60.20	59.80	2	311	0.64%
2024/04/30	0	60.12	2	60.40	59.70	-2	306	-0.64%
2024/04/29	1	59.80	1	59.70	59.80	0	302	0.00%
2024/04/26	0	0.00	0	60.00	60.00	0	299	0.00%
2024/04/25	1	60.10	0	0.00	60.20	1	303	0.33%
2024/04/24	1	60.80	0	0.00	60.00	1	307	0.33%
2024/04/23	120	60.89	0.3	60.70	60.80	119.7	306	38.99%	大買/鉅額交易
2024/04/19	120	59.89	3	60.00	59.20	117	302	38.62%	大買/鉅額交易
2024/04/09	2.3	61.38	0	0.00	61.20	2.3	335	0.69%
2024/04/08	0	0.00	13	62.07	62.10	-13	340	-3.82%
2024/04/02	0	0.00	1	62.30	62.20	-1	350	-0.29%
2024/04/01	32	62.83	0	62.00	62.60	32	362	8.82%
2024/03/29	0	0.00	0	60.80	61.30	0	361	0.00%
2024/03/28	0	61.06	4	60.95	60.90	-4	367	-1.09%
2024/03/27	0	60.24	0	0.00	60.60	0	365	0.00%
2024/03/26	2	59.70	0	0.00	59.90	2	365	0.55%
2024/03/25	1	59.80	35	59.80	59.80	-34	362	-9.37%
2024/03/21	0	60.80	0	0.00	60.20	0	361	0.00%
2024/03/20	2	60.20	5	60.50	60.50	-3	360	-0.83%
2024/03/19	0	0.00	7	60.19	60.10	-7	357	-1.96%
2024/03/15	0	60.00	0	0.00	59.70	0	342	0.00%
2024/03/14	1	60.00	0	0.00	60.20	1	338	0.30%
2024/03/12	0	0.00	15	57.90	57.70	-15	315	-4.75%
2024/03/11	0	57.90	6	57.92	57.70	-6	313	-1.91%
2024/03/08	0	58.36	7	58.40	58.30	-7	305	-2.29%
2024/03/06	0	58.65	0	0.00	59.00	0	306	0.00%
2024/03/05	0	58.40	0	0.00	58.20	0	308	0.00%
2024/03/04	1	58.10	0	0.00	58.40	1	306	0.33%
2024/03/01	1	58.79	22	58.60	58.70	-21	307	-6.83%
2024/02/29	0	58.70	1	58.50	58.70	-1	307	-0.32%
2024/02/27	0	58.65	0	0.00	58.60	0	305	0.00%
2024/02/26	0	58.78	1	58.40	58.50	-1	310	-0.32%
2024/02/23	0	0.00	2	58.30	58.50	-2	309	-0.65%
2024/02/22	0	0.00	2	58.50	58.40	-2	309	-0.65%
2024/02/21	0	58.60	0	0.00	58.60	0	311	0.00%
2024/02/20	0	58.40	6	58.50	58.40	-6	310	-1.93%
2024/02/19	0	58.50	0	0.00	58.80	0	309	0.00%
2024/02/16	6	58.00	0	0.00	58.50	6	309	1.94%
2024/02/15	1	57.40	0	0.00	57.30	1	306	0.33%
2024/02/05	0	57.70	0	0.00	57.20	0	310	0.00%
2024/02/02	0	57.60	0	0.00	57.40	0	310	0.00%
2024/02/01	7	57.81	38	57.65	57.60	-31	308	-10.03%
2024/01/29	0	0.00	20	57.83	57.80	-20	305	-6.55%
2024/01/26	0	0.00	5	57.50	57.30	-5	301	-1.66%
2024/01/24	0	0.00	5	57.30	57.10	-5	297	-1.68%
2024/01/23	0	57.10	5	57.10	57.00	-5	299	-1.66%
2024/01/22	0	0.00	6	57.20	56.80	-6	297	-2.02%
2024/01/19	0	0.00	26	56.67	56.80	-26	296	-8.76%
2024/01/18	0	0.00	18	56.18	56.10	-18	293	-6.13%
2024/01/17	0	0.00	2	56.50	56.10	-2	291	-0.69%
2024/01/16	0	56.10	21	56.37	56.20	-21	289	-7.23%
2024/01/15	0	0.00	14	56.19	56.00	-14	287	-4.87%
2024/01/12	0.1	55.90	8	55.95	55.60	-7.9	286	-2.76%
2024/01/11	0.1	56.20	8	56.19	56.10	-7.9	286	-2.76%
2024/01/10	0	56.80	1	56.90	56.50	-1	284	-0.34%
2024/01/08	0	0.00	3	57.10	56.70	-3	279	-1.07%
2024/01/05	0	0.00	2	58.70	58.30	-2	269	-0.74%
2024/01/04	1	58.10	11	58.45	58.00	-10	261	-3.82%
2024/01/03	40	57.70	18	58.29	58.60	22	254	8.64%
2024/01/02	40	57.50	34	57.66	57.70	6	240	2.50%
2023/12/29	0	0.00	7	57.30	56.90	-7	230	-3.04%
2023/12/28	3	56.73	0	56.70	56.50	3	223	1.34%
2023/12/27	51	56.84	20	57.03	56.70	31	221	14.03%
2023/12/26	1.2	55.47	22.1	55.91	56.20	-20.9	209	-9.97%
2023/12/25	1.1	56.16	38	55.75	55.90	-36.9	200	-18.37%
2023/12/22	0	0.00	20	55.05	55.00	-20	191	-10.44%
2023/12/21	0	0.00	5	55.00	54.70	-5	189	-2.64%
2023/12/20	0	0.00	11	55.01	54.90	-11	191	-5.73%
2023/12/15	1	54.30	0	0.00	54.20	1	183	0.55%
2023/12/13	1	53.90	0	0.00	54.10	1	182	0.55%
2023/12/11	2	53.30	1	53.40	53.90	1	186	0.53%
2023/12/07	1	54.70	0	0.00	54.10	1	186	0.53%
2023/12/06	2.3	54.54	0	0.00	54.60	2.3	194	1.15%
2023/12/05	3	54.43	0	0.00	54.40	3	194	1.54%
2023/12/04	8	54.61	0	0.00	54.70	8	194	4.11%
2023/12/01	0	0.00	20	54.65	54.80	-20	195	-10.24%
2023/11/30	1	54.50	24	54.42	54.30	-23	194	-11.80%
2023/11/28	7	53.67	0	0.00	53.50	7	196	3.57%
2023/11/27	3	53.50	2	53.50	53.30	1	200	0.50%
2023/11/20	1	51.00	1	51.70	51.80	0	220	0.00%
2023/11/14	0.1	51.60	0	0.00	51.50	0.1	221	0.02%
2023/11/06	0	0.00	1	52.00	51.90	-1	252	-0.40%
2023/10/31	3	51.60	0	0.00	51.10	3	261	1.16%
2023/10/27	2	52.10	0	0.00	51.80	2	265	0.75%
2023/10/24	0	51.80	0	0.00	51.80	0	277	0.00%
2023/10/19	1	51.50	0	0.00	51.70	1	297	0.34%
2023/10/18	1	51.90	0	0.00	51.70	1	302	0.33%
2023/10/17	0	0.00	1	52.00	52.00	-1	303	-0.33%
2023/10/04	15	53.07	2	53.10	53.00	13	351	3.70%
2023/10/03	2	52.90	0	0.00	52.60	2	365	0.55%
2023/09/28	0	0.00	1	53.20	52.90	-1	374	-0.27%
2023/09/27	25	53.36	5	53.10	53.20	20	386	5.17%
2023/09/25	20	53.48	0	0.00	52.90	20	401	4.98%
2023/09/20	2	53.20	0	0.00	52.50	2	412	0.48%
2023/09/19	0	0.00	1	53.40	53.20	-1	415	-0.24%
2023/09/18	0.1	53.00	20	52.98	53.20	-19.9	416	-4.79%
2023/09/15	0	0.00	3	53.10	52.90	-3	419	-0.71%
2023/09/11	0	53.10	1	52.60	53.00	-1	462	-0.21%
2023/09/08	1	54.70	0	0.00	54.50	1	460	0.22%
2023/09/07	0	0.00	2.2	54.33	54.50	-2.2	467	-0.47%
2023/09/01	0	54.60	0	0.00	54.50	0	497	0.01%
2023/08/31	4	54.48	2	55.10	54.70	2	495	0.40%
2023/08/30	147.1	54.59	5	54.42	54.80	142.1	491	28.92%	大買/鉅額交易
2023/08/29	1	53.20	3	53.23	52.80	-2	476	-0.42%
2023/08/25	0	0.00	2	51.40	51.90	-2	471	-0.42%
2023/08/24	0	0.00	1	51.50	51.20	-1	470	-0.21%
2023/08/23	1	51.00	0	0.00	51.60	1	474	0.21%
2023/08/21	0	50.70	0	0.00	51.10	0	474	0.01%
2023/08/17	0.1	51.20	0	0.00	51.10	0.1	471	0.01%
2023/08/16	3.1	51.11	0	0.00	51.10	3.1	470	0.66%
2023/08/15	1.3	51.33	2	51.15	51.40	-0.7	471	-0.15%
2023/08/14	3.2	55.15	3	55.50	55.10	0.2	470	0.04%
2023/08/11	50	55.70	1	55.50	55.60	49	454	10.79%
2023/08/10	11	54.80	1	54.70	54.60	10	444	2.25%
2023/08/09	14	54.90	0	0.00	54.80	14	445	3.14%
2023/08/02	32	55.00	0	0.00	54.70	32	456	7.01%
2023/07/31	32	55.53	0	0.00	55.60	32	455	7.03%
2023/07/28	31	55.20	0	0.00	54.90	31	461	6.72%
2023/07/27	33	55.10	0	0.00	55.30	33	460	7.17%
2023/07/26	81.6	55.17	0	0.00	54.90	81.6	458	17.81%
2023/07/25	2	55.30	0	0.00	55.30	2	452	0.44%
2023/07/24	4	55.90	1	56.10	55.70	3	450	0.67%
2023/07/21	0	0.00	3	56.07	56.10	-3	445	-0.67%
2023/07/20	2	55.30	2	55.80	55.70	0	449	0.00%
2023/07/19	2	55.30	2	55.80	55.20	0	450	0.00%
2023/07/18	2	55.30	0	0.00	55.20	2	451	0.44%
2023/07/17	0	0.00	4	55.75	55.60	-4	460	-0.87%
2023/07/13	0	0.00	3	55.60	55.20	-3	465	-0.64%
2023/07/12	1	55.00	0	0.00	55.40	1	470	0.21%
2023/07/11	21.1	55.10	0	0.00	54.90	21.1	473	4.46%
2023/07/10	0	0.00	9	56.99	57.20	-9	450	-2.00%
2023/07/07	1	55.50	2	55.70	55.80	-1	448	-0.22%
2023/07/06	4	56.40	3	56.50	56.20	1	452	0.22%
2023/07/05	0	0.00	6	57.07	56.90	-6	449	-1.33%
2023/07/04	0	0.00	2	56.25	56.20	-2	439	-0.46%
2023/06/30	0	0.00	6	55.70	55.80	-6	433	-1.38%
2023/06/29	1	55.80	0	56.00	55.70	1	435	0.23%
2023/06/28	2	56.00	3	56.27	56.10	-1	435	-0.23%
2023/06/27	1	55.70	7	55.49	55.20	-6	431	-1.39%
2023/06/19	9	55.88	11	56.15	55.70	-2	436	-0.46%
2023/06/16	0	0.00	14	56.58	56.70	-14	433	-3.23%
2023/06/15	0	0.00	2	55.95	55.80	-2	431	-0.46%
2023/06/13	0	0.00	8	54.64	55.20	-8	430	-1.86%
2023/06/12	5	55.08	1	54.80	54.60	4	437	0.91%
2023/06/09	2	53.50	0	0.00	53.90	2	423	0.47%
2023/06/08	1	53.80	2	54.05	53.90	-1	431	-0.23%
2023/06/07	9	53.80	4	53.85	53.80	5	441	1.13%
2023/06/06	0	0.00	2	53.30	53.10	-2	443	-0.45%
2023/06/05	5	52.70	2	52.80	52.70	3	452	0.66%
2023/06/02	1	52.40	0	0.00	52.40	1	461	0.22%
2023/06/01	2	52.50	2	52.49	52.40	0	467	0.00%
2023/05/29	0	0.00	1	52.80	52.80	-1	507	-0.20%
2023/05/23	2	52.55	0	0.00	52.30	2	545	0.37%
2023/05/22	1	52.30	0	0.00	52.50	1	549	0.18%
2023/05/18	0	0.00	1	52.80	52.40	-1	563	-0.18%
2023/05/16	1	52.10	0	0.00	52.10	1	579	0.17%
2023/05/15	2	52.05	0	0.00	52.20	2	583	0.34%
2023/05/11	2	52.55	1	52.50	52.30	1	591	0.17%
2023/05/10	1	53.40	0	0.00	53.40	1	593	0.17%
2023/05/09	1	52.90	1	52.80	52.80	0	624	0.00%
2023/05/08	2	53.40	0	0.00	53.20	2	624	0.32%
2023/05/04	4	53.13	1	54.10	53.90	3	639	0.47%
2023/05/03	0	0.00	0	53.10	52.80	0	638	0.00%
2023/05/02	1	53.00	0	53.25	53.10	1	645	0.15%
2023/04/28	1	53.00	0	53.00	53.10	1	648	0.15%
2023/04/27	3	52.93	2	53.00	52.80	1	652	0.15%
2023/04/25	0	0.00	3	53.13	52.40	-3	668	-0.45%
2023/04/24	0	0.00	40	53.00	53.10	-40	674	-5.93%
2023/04/21	2	52.85	0	0.00	53.20	2	698	0.29%
2023/04/20	1	53.90	2	53.60	53.60	-1	699	-0.14%
2023/04/19	0	0.00	1	54.40	54.20	-1	706	-0.14%
2023/04/17	2	55.25	0	55.30	55.00	2	710	0.28%
2023/04/14	2	55.15	0	0.00	55.40	2	707	0.28%
2023/04/10	1	54.20	0	0.00	54.40	1	717	0.14%
2023/04/07	1	54.50	0	0.00	54.60	1	718	0.14%
2023/04/06	0	54.80	0	0.00	54.40	0	724	0.00%
2023/03/31	1	54.60	0	54.90	54.70	1	725	0.14%
2023/03/30	0	0.00	0	55.00	54.70	0	730	0.00%
2023/03/28	2.8	55.07	11	54.73	54.90	-8.2	761	-1.08%
2023/03/27	0	55.60	0	0.00	55.50	0	771	0.00%
2023/03/24	2	54.95	0	0.00	55.10	2	784	0.26%
2023/03/23	2	55.00	0	0.00	55.10	2	788	0.25%
2023/03/22	1	55.00	0	0.00	55.00	1	799	0.13%
2023/03/21	3	55.47	0	0.00	55.10	3	821	0.37%
2023/03/20	2	55.90	42	55.84	55.80	-40	885	-4.52%
2023/03/16	103	54.59	3	54.20	54.10	100	930	10.74%	大買/
2023/03/15	2	55.70	1	56.20	55.40	1	961	0.10%
2023/03/14	22	54.49	5	54.62	54.80	17	1,000	1.70%
2023/03/13	0	55.30	16	54.46	55.40	-16	1,041	-1.54%
2023/03/10	72	54.41	0	0.00	54.70	72	1,059	6.80%
2023/03/09	52	55.34	0	55.40	55.40	52	1,097	4.74%
2023/03/08	0	0.00	2	56.40	56.10	-2	1,103	-0.18%
2023/03/07	21	56.74	0	0.00	57.00	21	1,105	1.90%
2023/03/06	1	56.60	1	56.70	56.40	0	1,104	0.00%
2023/03/03	50	55.90	5	55.80	56.00	45	1,138	3.95%
2023/03/02	50	56.18	2	56.00	56.30	48	1,146	4.19%
2023/03/01	30	55.52	0	0.00	55.50	30	1,180	2.54%
2023/02/23	0	54.40	11	54.49	54.10	-11	1,338	-0.82%
2023/02/22	0	53.20	5	53.04	53.40	-5	1,341	-0.37%
2023/02/21	21	53.35	0	0.00	53.30	21	1,365	1.54%
2023/02/17	5	53.50	2	53.50	53.40	3	1,409	0.21%
2023/02/16	0	52.70	1	52.80	52.70	-1	1,433	-0.07%
2023/02/15	1	51.90	0	0.00	52.00	1	1,479	0.07%
2023/02/14	0	52.70	235	52.14	52.20	-235	1,527	-15.38%	大賣/鉅額交易
2023/02/13	0	52.53	0	0.00	52.50	0	1,565	0.00%
2023/02/10	0	52.40	8	52.21	52.10	-8	1,613	-0.50%
2023/02/09	3	52.40	0	0.00	52.40	3	1,700	0.18%
2023/02/08	1	52.90	3	53.27	53.10	-2	1,792	-0.11%
2023/02/07	18	53.08	1	53.60	53.10	17	1,930	0.88%
2023/02/06	7	52.50	0	0.00	52.40	7	2,075	0.34%
2023/02/03	6	52.05	1	52.20	52.30	5	2,175	0.23%
2023/02/02	5	52.04	0	0.00	52.20	5	2,262	0.22%
2023/02/01	5	52.06	11	52.40	52.20	-6	2,348	-0.26%
2023/01/31	15	51.83	3	51.70	51.60	12	2,379	0.50%
2023/01/30	6	51.95	1	51.80	52.10	5	2,391	0.21%
2023/01/17	2	51.80	1	51.60	51.70	1	2,430	0.04%
2023/01/16	1	51.80	0	0.00	51.90	1	2,443	0.04%
2023/01/13	2	51.55	1	52.00	52.00	1	2,484	0.04%
2023/01/12	6	51.10	3	51.10	51.10	3	2,566	0.12%
2023/01/11	5	51.54	0	0.00	51.30	5	2,652	0.19%
2023/01/09	0	0.00	80	52.08	52.40	-80	2,837	-2.82%
2023/01/06	2	52.20	5	52.20	52.50	-3	2,854	-0.11%
2023/01/05	0	0.00	2	52.00	51.80	-2	2,896	-0.07%
2023/01/04	4	51.55	0	0.00	51.80	4	2,931	0.14%
2023/01/03	2	51.90	0	0.00	51.90	2	2,968	0.07%
2022/12/30	0	0.00	4	52.08	52.40	-4	3,001	-0.13%
2022/12/28	1	51.70	1	51.50	51.40	0	3,106	0.00%
2022/12/27	4	53.05	1	53.10	53.10	3	3,148	0.10%
2022/12/26	25	52.72	2	52.80	52.80	23	3,274	0.70%
2022/12/22	1	53.20	0	0.00	53.40	1	3,389	0.03%
2022/12/21	1	53.10	0	0.00	53.00	1	3,427	0.03%
2022/12/20	2	54.10	4	53.50	53.10	-2	3,477	-0.06%
2022/12/19	2	54.90	1	55.00	54.80	1	3,554	0.03%
2022/12/16	3	53.80	2	53.90	53.80	1	3,658	0.03%
2022/12/15	4	55.00	1	55.20	55.10	3	3,735	0.08%
2022/12/14	5	54.96	3	54.60	54.90	2	3,781	0.05%
2022/12/13	9	54.96	0	0.00	54.80	9	3,842	0.23%
2022/12/12	7	55.57	4	55.83	55.30	3	3,910	0.08%
2022/12/09	4	60.30	0	0.00	59.50	4	3,984	0.10%
2022/12/08	0	0.00	30	60.20	60.80	-30	4,138	-0.72%
2022/12/07	7	60.17	0	0.00	59.70	7	4,321	0.16%
2022/12/06	1	60.80	26	60.45	60.20	-25	4,574	-0.55%
2022/12/05	1	59.20	0.1	60.16	59.20	0.9	4,705	0.02%
2022/12/02	0	0.00	3	58.93	59.10	-3	4,754	-0.06%
2022/12/01	1	59.10	44	58.98	59.10	-43	4,748	-0.91%
2022/11/30	2	57.35	0	0.00	57.70	2	4,772	0.04%
2022/11/29	0	0.00	4	57.20	56.70	-4	4,773	-0.08%
2022/11/28	2	55.75	1	56.20	56.60	1	4,773	0.02%
2022/11/25	9	56.58	2	56.05	55.90	7	4,765	0.15%
2022/11/24	120	57.43	0	0.00	57.30	120	4,726	2.54%	大買/鉅額交易
2022/11/23	41	57.65	6	57.25	58.00	35	4,711	0.74%
2022/11/22	15	58.09	18	59.09	57.70	-3	4,669	-0.06%
2022/11/21	0	0.00	9	58.10	58.90	-9	4,541	-0.20%
2022/11/18	6.2	56.85	3	56.50	56.60	3.2	4,489	0.07%
2022/11/17	4.1	57.73	0	0.00	57.60	4.1	4,461	0.09%
2022/11/16	32	57.92	5	58.34	58.00	27	4,438	0.61%
2022/11/15	2	57.70	7	57.43	57.60	-5	4,414	-0.11%
2022/11/14	4	58.10	7	57.47	57.90	-3	4,400	-0.07%
2022/11/11	31	57.36	8	57.75	56.40	23	4,374	0.53%
2022/11/10	9	57.86	3	58.70	57.20	6	4,342	0.14%
2022/11/09	2	58.60	1	58.30	58.00	1	4,304	0.02%
2022/11/08	7	59.67	3	59.73	59.00	4	4,258	0.09%
2022/11/07	6	60.33	50	60.14	60.40	-44	4,212	-1.04%
2022/11/04	5	61.86	36	61.88	61.90	-31	4,140	-0.75%
2022/11/03	7	62.71	35	62.97	62.70	-28	4,047	-0.69%
2022/11/02	11	60.88	15	61.23	60.30	-4	3,899	-0.10%
2022/11/01	12	60.69	11	60.76	61.00	1	3,727	0.03%
2022/10/31	35	59.37	18	59.08	60.20	17	3,636	0.47%
2022/10/28	7	57.89	19	58.20	58.90	-12	3,543	-0.34%
2022/10/27	2	54.55	5	55.58	56.40	-3	3,446	-0.09%
2022/10/26	1	54.30	1	53.60	53.60	0	3,411	0.00%
2022/10/25	7	54.91	1	55.00	54.90	6	3,395	0.18%
2022/10/24	1	54.50	1	54.50	53.90	0	3,354	0.00%
2022/10/21	3	55.10	23	56.43	53.70	-20	3,334	-0.60%
2022/10/20	52	56.81	81	57.43	56.30	-29	3,291	-0.88%
2022/10/19	23	58.90	11	57.90	57.90	12	3,196	0.38%
2022/10/18	129	58.17	18	58.38	57.90	111	3,098	3.58%	大買/鉅額交易
2022/10/17	36	56.04	2	56.50	56.20	34	2,919	1.16%
2022/10/14	0	56.00	6	55.22	55.10	-6	2,877	-0.21%
2022/10/13	12	53.94	8	54.89	53.00	4	2,843	0.14%
2022/10/12	3	55.67	7	55.44	56.50	-4	2,788	-0.14%
2022/10/11	2	53.75	19	52.96	54.40	-17	2,748	-0.62%
2022/10/07	7	55.80	107	55.79	55.80	-100	2,705	-3.70%	大賣/
2022/10/06	30	54.65	2	55.05	55.60	28	2,667	1.05%
2022/10/05	88	54.69	2	54.75	53.00	86	2,603	3.30%
2022/10/04	11	53.01	3	53.03	52.80	8	2,541	0.31%
2022/10/03	7	53.13	34	54.71	52.20	-27	2,478	-1.09%
2022/09/30	9	57.06	93	56.71	58.00	-84	2,347	-3.58%
2022/09/29	353	58.40	146	57.70	58.00	207	2,292	9.03%	大買/大賣/鉅額交易
2022/09/28	25	56.15	21	56.02	55.10	4	2,216	0.18%
2022/09/27	127	56.46	2	56.65	57.30	125	2,169	5.76%	大買/鉅額交易
2022/09/26	38	56.23	176	55.94	55.00	-138	2,095	-6.59%	大賣/鉅額交易
2022/09/23	3	59.23	122	59.98	59.60	-119	2,002	-5.94%	大賣/鉅額交易
2022/09/22	45	57.90	234	58.43	59.30	-189	1,881	-10.05%	大賣/鉅額交易
2022/09/21	11	58.97	174	58.99	58.60	-163	1,783	-9.14%	大賣/鉅額交易
2022/09/20	69	59.15	210	58.18	59.10	-141	1,728	-8.16%	大賣/鉅額交易
2022/09/19	92	58.53	15	59.19	58.20	77	1,650	4.67%
2022/09/16	421	59.30	39	59.60	59.60	382	1,553	24.60%	大買/鉅額交易
2022/09/15	21	62.83	19	62.97	61.80	2	1,407	0.14%
2022/09/14	111	61.60	84.2	61.87	63.80	26.8	1,226	2.18%	大買/
2022/09/13	198	60.21	133	61.10	61.40	65	1,007	6.45%	大買/大賣/
2022/09/12	21	58.44	213	56.52	57.20	-192	706	-27.18%	大賣/鉅額交易
2022/09/07	5	48.95	65	49.10	49.95	-60	422	-14.19%
2022/09/06	0	0.00	1	53.00	49.75	-1	398	-0.25%
2022/09/05	0	0.00	1	51.30	51.40	-1	321	-0.31%
2022/09/02	0	0.00	1	49.70	50.40	-1	306	-0.33%
2022/09/01	0	0.00	1	49.45	49.50	-1	297	-0.34%
2022/08/31	0	0.00	1	49.30	49.40	-1	294	-0.34%
2022/08/30	0	0.00	2	49.40	49.50	-2	290	-0.69%
2022/08/24	0	0.00	1	48.05	48.10	-1	266	-0.37%
2022/08/22	1	48.40	1	48.50	47.85	0	263	0.00%
2022/08/18	3	48.88	3	49.17	49.15	0	244	0.00%
2022/08/17	3	49.60	6	49.81	49.60	-3	234	-1.28%
2022/08/16	0	0.00	3	48.47	48.80	-3	213	-1.41%
2022/08/15	2	47.20	0	0.00	46.90	2	194	1.03%
2022/08/11	0	0.00	15	47.03	47.10	-15	182	-8.24%
2022/08/10	0	0.00	18	45.94	45.60	-18	166	-10.78%
2022/08/09	1	45.05	5	45.00	44.80	-4	158	-2.52%
2022/08/08	1	45.55	5	45.60	45.20	-4	159	-2.51%
2022/08/05	2	45.08	5	45.00	45.15	-3	156	-1.92%
2022/08/03	5	42.36	0	0.00	42.30	5	149	3.34%
2022/08/02	3	42.35	10	42.25	42.45	-7	148	-4.72%
2022/07/29	0	0.00	1	44.95	44.95	-1	141	-0.71%
2022/07/27	0	0.00	5	45.20	45.20	-5	138	-3.62%
2022/07/26	0	0.00	6	45.30	45.15	-6	134	-4.47%
2022/07/25	10	44.65	30	44.69	44.80	-20	128	-15.56%
2022/07/22	0	0.00	8	44.25	44.25	-8	124	-6.44%
2022/07/21	0	0.00	2	44.15	44.15	-2	123	-1.62%
2022/07/20	0	0.00	4	44.08	44.00	-4	122	-3.26%
2022/07/19	0	0.00	8	43.60	43.75	-8	121	-6.56%
2022/07/18	0	0.00	4	43.38	43.50	-4	124	-3.22%
2022/07/11	0	0.00	24	43.36	43.45	-24	125	-19.10%
2022/07/06	0	0.00	20	42.63	42.25	-20	128	-15.58%
2022/07/05	5	42.40	0	42.60	42.40	5	130	3.84%
2022/06/27	0	0.00	15	43.52	43.65	-15	141	-10.58%
2022/06/20	15	43.18	0	0.00	42.80	15	141	10.62%
2022/06/16	0	44.50	9	44.32	44.20	-9	139	-6.43%
2022/06/10	0	0.00	0	45.00	44.85	0	137	0.00%
2022/06/09	5	44.40	0	0.00	44.50	5	135	3.69%
2022/06/01	5	44.20	0	0.00	44.25	5	137	3.64%
2022/05/31	0	0.00	1	44.20	44.10	-1	136	-0.73%
2022/05/30	10	43.57	0	0.00	44.10	10	137	7.29%
2022/05/25	0	43.30	0	0.00	43.25	0	135	0.00%
2022/05/19	1	43.40	0	0.00	43.25	1	140	0.71%
2022/05/18	8	43.56	0	0.00	43.50	8	141	5.66%
2022/05/17	33	43.08	0	0.00	43.15	33	138	23.74%
2022/05/16	30	43.00	0	0.00	43.20	30	141	21.17%
2022/05/06	0	0.00	1	43.35	43.30	-1	133	-0.75%
2022/05/03	0	0.00	0	43.13	43.30	0	127	0.00%
2022/04/29	0	0.00	0	42.99	43.30	0	128	0.00%
2022/04/28	0	42.95	0	42.82	43.05	0	128	0.00%
2022/04/20	1	43.20	0	0.00	43.50	1	123	0.81%
2022/04/18	0	42.95	0	0.00	43.10	0	122	0.00%
2022/04/13	0	0.00	0	42.50	42.90	0	123	0.00%
2022/04/11	0	0.00	15	42.58	42.55	-15	120	-12.47%
2022/04/08	9	42.98	4	43.18	42.80	5	119	4.17%
2022/04/07	6	43.01	5	43.35	42.90	1	116	0.86%
2022/04/06	5	43.40	5	43.40	43.40	0	113	0.00%
2022/04/01	9	43.14	4	43.70	43.50	5	111	4.47%
2022/03/31	0	0.00	1	42.80	42.80	-1	109	-0.92%
2022/03/30	0	42.90	0	0.00	42.70	0	105	0.00%
2022/03/29	5	42.70	0	0.00	42.55	5	105	4.75%
2022/03/28	2	42.50	0	0.00	42.80	2	104	1.92%
2022/03/25	0	42.95	1	42.65	42.55	-1	104	-0.96%
2022/03/16	1	43.00	6	42.88	42.75	-5	103	-4.83%
2022/03/11	0	42.50	0	0.00	42.50	0	106	0.00%
2022/03/09	0	41.65	0	42.13	41.80	0	102	0.00%
2022/03/08	0	0.00	0	42.70	41.55	0	102	0.00%
2022/03/07	0	0.00	0	41.85	41.85	0	102	0.00%
2022/03/03	5	42.00	0	0.00	42.00	5	103	4.84%
2022/03/01	0	42.10	0	0.00	42.00	0	103	0.00%
2022/02/25	0	41.90	0	0.00	41.70	0	102	0.00%
2022/02/24	0	41.95	0	0.00	41.55	0	102	0.00%
2022/02/23	0	42.50	1	42.45	42.35	-1	102	-0.97%
2022/02/22	0	42.35	0	0.00	41.90	0	102	0.00%
2022/02/21	0	42.60	1	42.30	42.40	-1	103	-0.97%
2022/02/18	0.2	42.34	1	42.35	42.35	-0.8	103	-0.77%
2022/02/17	0.1	42.35	0	0.00	42.25	0.1	103	0.10%
2022/02/16	0	42.30	0	0.00	41.95	0	105	0.00%
2022/02/15	0	41.80	0	0.00	41.60	0	101	0.00%
2022/02/14	0	41.33	2	41.20	41.35	-2	101	-1.96%
2022/02/11	2	41.03	0	0.00	41.20	2	102	1.95%
2022/02/10	0	41.45	0	0.00	41.65	0	97	0.00%
2022/02/09	0	41.45	0	0.00	41.40	0	98	0.00%
2022/02/08	0	42.10	0	0.00	41.10	0	98	0.00%
2022/01/21	0	0.00	1	40.75	40.75	-1	96	-1.03%
2022/01/05	0	0.00	1	40.90	40.80	-1	109	-0.91%
2022/01/04	0	0.00	0	40.85	40.90	0	110	0.00%
2021/12/27	1	40.40	0	0.00	40.30	1	110	0.90%
2021/12/21	1	40.55	0	0.00	40.40	1	112	0.89%
2021/12/07	0	0.00	0	40.80	40.45	0	112	-0.01%
2021/11/29	1	40.60	0	0.00	40.60	1	112	0.89%
2021/11/11	0	0.00	1	41.80	41.85	-1	115	-0.87%
2021/11/10	0	0.00	5	41.90	41.85	-5	119	-4.18%
2021/11/03	0	0.00	0	42.00	41.80	0	123	-0.01%
2021/11/01	0	0.00	0	42.20	41.90	0	123	0.00%
2021/10/28	0	0.00	5	41.92	42.05	-5	124	-4.01%
2021/10/26	0	0.00	1	41.35	41.45	-1	122	-0.82%
2021/10/25	0	0.00	0.1	41.90	41.50	-0.1	120	-0.10%
2021/10/22	0	0.00	3	41.65	41.50	-3	121	-2.48%
2021/10/18	1	41.85	1	41.00	41.50	0	116	0.00%
2021/10/12	5	40.25	1	40.50	40.25	4	125	3.18%
2021/10/08	1	40.20	0	0.00	40.25	1	125	0.79%
2021/10/05	5	40.35	0	0.00	40.45	5	127	3.92%
2021/10/04	0	0.00	0	41.30	40.75	0	127	0.00%
2021/09/30	0	0.00	7	40.70	40.80	-7	127	-5.49%
2021/09/29	0	0.00	30	40.86	40.80	-30	129	-23.16%
2021/09/28	0	0.00	18	40.75	40.85	-18	130	-13.74%
2021/09/27	1	40.45	0	0.00	40.75	1	132	0.76%
2021/09/24	5	40.50	0	0.00	40.45	5	132	3.76%
2021/09/15	5	40.50	0	0.00	40.60	5	132	3.77%
2021/09/14	5	40.55	0	0.00	40.75	5	135	3.70%
2021/09/13	5	40.05	0	0.00	40.30	5	134	3.72%
2021/09/10	16	40.13	0	0.00	40.05	16	133	11.97%
2021/09/08	20	39.90	0	0.00	39.80	20	134	14.91%
2021/09/06	10	40.20	0	0.00	40.15	10	134	7.43%
2021/09/03	5	40.10	0	0.00	40.10	5	134	3.71%
2021/09/02	15	40.17	0	0.00	40.10	15	135	11.03%
2021/09/01	4	40.30	0	41.00	40.50	4	137	2.92%
2021/08/26	1	39.80	0	0.00	39.85	1	143	0.70%
2021/08/24	2	39.30	0	0.00	39.40	2	148	1.35%
2021/08/23	1	39.75	0	0.00	39.30	1	153	0.65%
2021/08/20	0.6	40.20	0	0.00	39.75	0.6	153	0.42%
2021/08/19	1	39.85	4	39.91	40.00	-3	157	-1.90%
2021/08/18	4	42.84	0	0.00	43.00	4	155	2.57%
2021/08/11	1	43.35	0	0.00	43.30	1	152	0.65%
2021/08/10	3	43.65	2	43.70	43.75	1	151	0.66%
2021/07/30	1	43.85	0	0.00	43.90	1	245	0.41%
2021/07/26	2	44.05	0	0.00	44.00	2	263	0.76%
2021/07/15	2	43.90	0	0.00	43.90	2	269	0.74%
2021/07/09	1	43.85	0	0.00	43.75	1	279	0.36%
2021/07/08	2	43.95	0	0.00	43.90	2	283	0.71%
2021/06/30	5	43.30	0	0.00	43.85	5	298	1.67%
2021/06/29	0	0.00	0	43.35	43.25	0	301	0.00%
2021/06/15	0	0.00	0	43.30	43.20	0	324	0.00%
2021/06/07	0	44.00	0	0.00	44.20	0	355	0.00%
2021/06/02	0	0.00	1	44.20	44.20	-1	357	-0.28%
2021/06/01	0	0.00	2	44.15	44.20	-2	356	-0.56%
2021/05/24	0	0.00	1	43.05	43.00	-1	337	-0.30%
2021/05/21	0	0.00	2	43.00	42.55	-2	338	-0.59%
2021/05/17	5	41.56	2	41.05	41.10	3	334	0.90%
2021/05/13	0	0.00	1	42.80	42.60	-1	321	-0.31%
2021/05/12	0	0.00	1	43.15	42.40	-1	317	-0.32%
2021/05/11	0	0.00	10	45.10	43.70	-10	303	-3.29%
2021/05/10	12	45.01	3	45.73	46.00	9	288	3.12%
2021/05/06	1	43.15	0	0.00	43.15	1	238	0.42%
2021/05/05	0	43.00	5	42.05	43.15	-5	235	-2.13%
2021/04/27	2.5	42.22	0	0.00	42.20	2.5	226	1.10%
2021/04/26	0	0.00	2	42.05	42.05	-2	225	-0.89%
2021/04/23	1	42.40	0	0.00	42.35	1	219	0.46%
2021/04/22	0	0.00	1	42.75	42.70	-1	215	-0.46%
2021/04/20	1	42.80	0	0.00	42.95	1	212	0.47%
2021/04/19	0	43.20	0	0.00	42.80	0	210	0.00%
2021/04/15	1	42.60	0	0.00	42.85	1	206	0.48%
2021/04/14	0	0.00	1	42.60	42.60	-1	206	-0.49%
2021/04/13	0	0.00	3	43.40	43.05	-3	203	-1.48%
2021/04/07	0	43.35	2	42.35	42.50	-2	217	-0.92%
2021/04/06	0	43.55	1	42.25	42.20	-1	215	-0.46%
2021/03/31	0	0.00	0	43.00	42.60	0	213	0.00%
2021/03/30	0	43.81	0	0.00	42.85	0	210	0.00%
2021/03/29	2	42.85	0	0.00	42.90	2	209	0.96%
2021/03/26	1	42.65	2	42.10	42.50	-1	208	-0.48%
2021/03/22	0	0.00	2	41.55	41.85	-2	197	-1.01%
2021/03/19	2	41.40	0	0.00	41.55	2	195	1.03%
2021/03/18	0	42.00	0	0.00	41.60	0	194	0.00%
2021/03/17	2	41.20	0	0.00	41.50	2	194	1.03%
2021/03/16	1	41.40	3	41.75	41.45	-2	194	-1.03%
2021/03/15	5	41.25	5	40.55	41.35	0	192	0.00%
2021/03/12	5	40.15	7	40.16	40.25	-2	179	-1.12%
2021/03/09	0	39.90	0	0.00	39.90	0	176	0.00%
2021/03/05	1	39.00	0	0.00	39.25	1	174	0.57%
2021/03/04	0	42.84	0	0.00	39.25	0	174	0.00%
2021/03/03	2	39.35	0	0.00	39.30	2	174	1.15%
2021/02/22	0	0.00	2	38.95	39.00	-2	172	-1.16%
2021/02/18	2	38.80	0	0.00	38.85	2	172	1.16%
2021/02/05	0	39.95	0	0.00	38.70	0	172	0.00%
2021/02/02	0	0.00	1	38.45	38.55	-1	176	-0.57%
2021/02/01	0	0.00	6	38.65	38.60	-6	177	-3.39%
2021/01/28	0	0.00	1	38.90	38.70	-1	175	-0.57%
2021/01/27	0	39.00	0	0.00	39.05	0	174	0.00%
2021/01/26	2	39.30	0	0.00	39.00	2	174	1.15%
2021/01/22	0	0.00	3	38.40	38.60	-3	171	-1.75%
2021/01/21	1	38.40	0	0.00	38.50	1	170	0.59%
2021/01/19	1	39.40	1	39.40	38.90	0	167	0.00%
2021/01/18	0	0.00	1	38.95	38.95	-1	167	-0.60%
2021/01/14	1	39.05	5	39.10	39.05	-4	166	-2.41%
2021/01/13	3	39.37	2	39.30	39.05	1	164	0.61%
2021/01/11	4	39.73	0	0.00	39.70	4	166	2.40%
2021/01/07	0	0.00	1	39.70	39.65	-1	163	-0.61%
2021/01/05	1	39.80	0	0.00	39.85	1	157	0.63%
2020/12/31	6	40.16	10	40.35	40.10	-4	153	-2.60%
2020/12/30	11	39.33	0	0.00	39.50	11	140	7.81%
2020/12/29	1	39.00	0	0.00	39.00	1	127	0.78%
2020/12/28	0	40.20	0	0.00	39.00	0	125	0.00%
2020/12/21	0	0.00	5	39.00	38.95	-5	120	-4.13%
2020/12/16	1	39.30	0	0.00	39.15	1	119	0.83%
2020/12/08	0	0.00	1	39.30	39.20	-1	100	-0.99%
2020/10/26	0	0.00	0	40.50	40.45	0	128	0.00%
2020/09/25	0	0.00	3	39.42	39.55	-3	183	-1.63%
2020/09/18	0	0.00	1	39.75	39.80	-1	185	-0.54%
2020/09/17	1	39.85	0	0.00	39.80	1	187	0.53%
2020/09/16	0	0.00	1	39.85	39.80	-1	189	-0.53%
2020/09/15	0	0.00	4	40.00	40.00	-4	190	-2.10%
2020/09/14	1	40.00	0	0.00	40.00	1	191	0.52%
2020/09/10	0	0.00	2	40.10	40.30	-2	200	-1.00%
2020/09/09	3	40.35	3	40.42	40.45	0	199	0.00%
2020/09/08	3	43.70	2	43.65	43.70	1	197	0.51%
2020/09/07	0	0.00	6	43.50	43.50	-6	193	-3.10%
2020/09/02	0	0.00	3	43.85	43.65	-3	199	-1.51%
2020/09/01	6	43.85	0	0.00	43.75	6	200	2.99%
2020/08/26	3	43.20	0	0.00	43.30	3	212	1.41%
2020/08/20	1	42.80	5	42.38	43.00	-4	219	-1.83%
2020/08/18	0	0.00	1	43.75	43.85	-1	216	-0.46%
2020/08/17	6	43.82	7	43.60	43.90	-1	217	-0.46%
2020/08/13	0	0.00	1	43.40	43.45	-1	215	-0.46%
2020/08/12	6	43.35	0	0.00	43.50	6	215	2.78%
2020/08/04	0	0.00	2	43.90	44.15	-2	214	-0.93%
2020/08/03	0	0.00	1	43.40	43.20	-1	212	-0.47%
2020/07/31	0	0.00	0	43.15	43.20	0	214	0.00%
2020/07/29	1	42.55	0	0.00	43.15	1	215	0.46%
2020/07/28	2	43.00	0	0.00	42.45	2	217	0.92%
2020/07/23	1	44.40	0	0.00	43.95	1	218	0.46%
2020/07/20	0	0.00	1	45.00	44.90	-1	214	-0.47%
2020/07/17	0	0.00	3	44.60	44.90	-3	211	-1.42%
2020/07/16	106	44.92	7	44.77	44.55	99	212	46.52%	大買/
2020/07/15	0	0.00	1	44.40	44.40	-1	202	-0.49%
2020/07/09	4	43.36	0	0.00	43.60	4	194	2.06%
2020/07/06	0	0.00	0	43.50	43.50	0	200	0.00%
2020/07/03	28	43.23	0	0.00	43.45	28	202	13.85%
2020/06/29	0	0.00	2	43.00	42.80	-2	210	-0.95%
2020/06/24	1	43.00	0	0.00	42.80	1	215	0.46%
2020/06/18	5	44.75	5	44.05	44.05	0	233	0.00%
2020/06/17	1	42.20	0	0.00	43.50	1	227	0.44%
2020/06/15	1	41.90	0	0.00	41.85	1	235	0.43%
2020/06/11	2	42.70	0	0.00	42.40	2	236	0.85%
2020/06/09	75	43.52	0	0.00	43.70	75	239	31.34%
2020/06/08	1	42.80	0	0.00	42.90	1	239	0.42%
2020/06/03	5	42.00	0	0.00	42.20	5	236	2.12%
2020/05/07	0	0.00	0	41.35	41.15	0	224	-0.01%
2020/05/05	1	40.90	0	41.25	40.90	1	223	0.44%
2020/05/04	0	0.00	0	43.80	41.05	0	223	0.00%
2020/04/29	25	40.50	1	40.55	40.55	24	228	10.48%
2020/04/28	0	39.85	0	0.00	40.15	0	230	0.00%
2020/04/23	0	0.00	2	39.23	39.10	-2	239	-0.84%
2020/04/22	2	39.05	0	39.30	39.05	2	238	0.84%
2020/04/21	0	39.40	0	0.00	39.20	0	235	0.00%
2020/04/20	0	40.60	0	0.00	40.30	0	231	0.00%
2020/04/15	0	0.00	3	40.43	40.80	-3	230	-1.30%
2020/04/14	0	0.00	2	40.15	40.20	-2	229	-0.87%
2020/04/13	0	0.00	0	43.45	39.80	0	230	0.00%
2020/04/06	0	0.00	3	38.90	39.05	-3	221	-1.35%
2020/04/01	0	39.35	0	0.00	39.10	0	220	0.00%
2020/03/30	0	39.05	11	38.93	39.05	-11	217	-5.06%
2020/03/27	0	39.00	0	0.00	39.00	0	211	0.00%
2020/03/24	0	0.00	0.7	37.05	37.30	-0.7	193	-0.34%
2020/03/20	0	36.90	1	37.10	37.15	-1	189	-0.53%
2020/03/19	5	35.77	1	35.15	36.00	4	189	2.11%
2020/03/18	0	0.00	4	38.66	38.70	-4	186	-2.15%
2020/03/17	0	0.00	5	38.70	38.70	-5	188	-2.66%
2020/03/16	0	0.00	6	39.07	39.30	-6	187	-3.20%
2020/03/13	6	37.98	16	38.28	39.00	-10	184	-5.42%
2020/03/12	7	42.18	0	0.00	41.55	7	179	3.91%
2020/03/11	1	43.00	1	43.15	43.00	0	173	0.00%
2020/03/10	0	47.40	1	42.80	43.00	-1	172	-0.58%
2020/03/09	0	47.80	0	0.00	43.40	0	172	0.00%
2020/03/06	0	43.85	0	0.00	43.95	0	169	0.00%
2020/03/05	0	44.20	0	0.00	44.20	0	168	0.00%
2020/03/04	0	43.75	0	0.00	43.80	0	171	0.00%
2020/03/03	5	43.00	0	0.00	43.30	5	174	2.87%
2020/03/02	16	42.76	3	42.70	42.50	13	173	7.51%
2020/02/27	0	47.85	0	0.00	43.50	0	169	0.00%
2020/02/26	2	43.70	0	0.00	43.70	2	167	1.19%
2020/02/25	0	46.00	0	0.00	43.60	0	168	0.00%
2020/02/24	0	45.80	7	43.72	43.90	-7	170	-4.09%
2020/02/21	0	47.40	0	0.00	43.95	0	170	0.00%
2020/02/20	15	44.14	0	0.00	44.10	15	172	8.72%
2020/02/19	0	46.00	0	0.00	44.20	0	175	0.00%
2020/02/18	0	44.10	0	0.00	43.80	0	176	0.00%
2020/02/17	0	45.95	0	0.00	43.80	0	181	0.00%
2020/02/12	36	43.95	5	43.95	43.85	31	189	16.38%
2020/02/10	0	0.00	3	43.70	43.70	-3	190	-1.58%
2020/02/07	0	0.00	1	44.30	44.05	-1	191	-0.52%
2020/02/05	1	44.55	0	0.00	44.40	1	195	0.51%
2020/02/04	5	43.00	4	43.95	43.60	1	196	0.51%
2020/02/03	15	43.02	1	43.25	43.25	14	196	7.11%
2020/01/31	10	44.18	0	0.00	44.40	10	195	5.11%
2020/01/30	30	44.44	0	0.00	43.90	30	196	15.25%
2020/01/15	0	45.40	0	0.00	45.30	0	194	0.00%
2020/01/09	5	45.40	0	0.00	45.10	5	206	2.42%
2019/12/26	0	0.00	1	45.45	45.35	-1	246	-0.41%
2019/12/24	0	0.00	3	45.60	45.50	-3	276	-1.08%
2019/12/23	0	0.00	7	45.55	45.75	-7	280	-2.50%
2019/12/20	0	0.00	2	45.40	45.50	-2	280	-0.71%
2019/12/12	3	45.15	2	45.13	45.20	1	375	0.27%
2019/12/10	0	0.00	1	45.65	45.50	-1	410	-0.24%
2019/12/09	0	46.15	0	0.00	45.60	0	420	0.00%
2019/11/21	0	0.00	19	45.89	46.00	-19	527	-3.60%
2019/11/18	0	0.00	1	46.00	45.85	-1	560	-0.18%
2019/11/14	0	0.00	18	45.60	45.90	-18	570	-3.16%
2019/11/13	1	45.35	0	0.00	45.40	1	569	0.18%
2019/11/12	1	45.50	8	45.45	45.50	-7	579	-1.21%
2019/11/07	0	0.00	2	44.70	44.60	-2	579	-0.34%
2019/11/06	0	0.00	5	44.85	44.80	-5	581	-0.86%
2019/11/01	4	44.36	0	0.00	44.40	4	582	0.69%
2019/10/30	0	0.00	17	45.06	45.15	-17	582	-2.92%
2019/10/29	21	44.25	3	44.48	44.65	18	578	3.11%
2019/10/28	55	44.21	3	44.25	44.20	52	579	8.97%
2019/10/25	0	0.00	5	44.30	44.40	-5	580	-0.86%
2019/10/24	10	44.23	0	0.00	44.35	10	585	1.71%
2019/10/23	28	44.27	0	0.00	44.40	28	590	4.74%
2019/10/22	1	44.20	70	44.26	44.25	-69	593	-11.62%
2019/10/21	17	44.30	94	44.29	44.30	-77	592	-13.00%
2019/10/18	30	44.71	0	0.00	44.55	30	592	5.06%
2019/10/17	0	0.00	16	44.57	45.00	-16	588	-2.72%
2019/10/16	15	44.35	0	0.00	44.55	15	587	2.55%
2019/10/15	0	0.00	8	44.38	44.35	-8	588	-1.36%
2019/10/14	15	44.30	4	44.25	44.30	11	585	1.88%
2019/10/09	137	44.23	0	0.00	44.25	137	580	23.60%	大買/鉅額交易
2019/10/08	0	0.00	9	45.40	45.15	-9	570	-1.58%
2019/10/03	0	0.00	50	45.30	45.35	-50	587	-8.51%
2019/10/02	1	45.45	0	0.00	45.65	1	592	0.17%
2019/10/01	1	45.30	5	45.30	45.40	-4	592	-0.68%
2019/09/27	22	45.96	0	0.00	45.55	22	599	3.67%
2019/09/26	3	46.90	0	0.00	46.85	3	577	0.52%
2019/09/24	5	47.60	46	47.51	47.60	-41	578	-7.09%
2019/09/23	40	47.09	58	46.88	46.80	-18	576	-3.12%
2019/09/20	6	47.53	6	47.50	47.50	0	580	0.00%
2019/09/19	4	48.18	31	48.42	48.45	-27	573	-4.71%
2019/09/18	40	47.92	13	48.12	48.05	27	559	4.83%
2019/09/17	58	47.90	11	47.74	47.50	47	541	8.67%
2019/09/16	10	46.67	3	47.32	47.45	7	520	1.35%
2019/09/06	2	46.10	0	0.00	46.05	2	456	0.44%
2019/09/02	3	45.67	0	0.00	45.50	3	415	0.72%
2019/08/30	1	46.10	0	0.00	46.05	1	403	0.25%
2019/08/26	2	44.70	0	0.00	45.00	2	362	0.55%
2019/08/19	1	44.95	0	0.00	44.90	1	307	0.33%
2019/08/15	1	44.50	0	0.00	44.50	1	300	0.33%
2019/08/12	0	0.00	10	44.34	44.40	-10	285	-3.51%
2019/07/26	8	47.00	0	0.00	46.95	8	272	2.94%
2019/07/23	0	0.00	7	45.80	46.30	-7	266	-2.63%
2019/07/18	6	46.60	0	0.00	46.55	6	258	2.32%
2019/07/15	0	0.00	2	46.80	46.95	-2	258	-0.77%
2019/07/12	11	47.24	23	46.82	46.80	-12	257	-4.67%
2019/07/11	2	48.30	70	47.70	47.60	-68	249	-27.20%
2019/07/10	71	48.89	3	48.83	49.10	68	241	28.12%
2019/07/09	1	48.80	2	48.80	48.45	-1	232	-0.43%
2019/07/08	3	48.70	3	48.65	48.65	0	228	0.00%
2019/07/04	0	0.00	34	47.84	48.60	-34	222	-15.30%
2019/07/03	0	0.00	0.2	47.50	47.30	-0.2	208	-0.07%
2019/07/02	5	47.50	0	0.00	47.45	5	209	2.38%
2019/07/01	1	47.35	3	47.40	47.25	-2	204	-0.98%
2019/06/28	0	0.00	32	47.18	47.20	-32	203	-15.76%
2019/06/27	2	46.85	8	46.85	47.05	-6	200	-2.99%
2019/06/26	2	48.90	0	0.00	49.10	2	188	1.06%
2019/06/25	2	49.20	0	0.00	49.20	2	183	1.09%
2019/06/24	0	49.50	0	0.00	49.25	0	184	0.00%
2019/06/21	0	0.00	2	49.10	49.20	-2	178	-1.12%
2019/06/17	0	0.00	0	48.75	48.40	0	177	0.00%
2019/06/11	20	48.30	3	47.95	48.20	17	188	9.04%
2019/06/06	0	0.00	1	46.90	47.10	-1	194	-0.51%
2019/05/31	0	0.00	0	46.80	46.95	0	205	0.00%
2019/05/30	0	0.00	0	46.70	46.55	0	205	0.00%
2019/05/24	0	0.00	0	47.35	47.35	0	209	0.00%
2019/05/23	0	0.00	5	47.40	47.55	-5	211	-2.37%
2019/05/22	0	0.00	0	47.20	47.60	0	210	0.00%
2019/05/21	2	47.60	0	48.00	47.65	2	207	0.96%
2019/05/17	2	46.50	0	0.00	46.90	2	207	0.97%
2019/05/16	1	47.20	0	0.00	46.95	1	208	0.48%
2019/05/15	0	0.00	1	47.00	46.90	-1	210	-0.48%
2019/05/14	0	0.00	0	47.20	47.10	0	211	0.00%
2019/05/13	1	45.65	0	0.00	45.90	1	210	0.48%
2019/05/10	0	0.00	0	47.80	47.70	0	204	0.00%
2019/05/09	1	47.95	0	0.00	47.85	1	203	0.49%
2019/05/08	0	0.00	0	48.45	48.45	0	201	0.00%
2019/05/02	0	0.00	5	49.42	49.70	-5	198	-2.52%
2019/04/26	0	0.00	0	47.60	48.00	0	184	0.00%
2019/04/25	1	48.00	2	48.10	48.20	-1	184	-0.54%
2019/04/24	0	48.10	2	48.05	48.10	-2	183	-1.09%
2019/04/23	0	48.00	0	0.00	48.00	0	182	0.00%
2019/04/16	2	47.00	0	0.00	47.40	2	175	1.14%
2019/04/15	0	0.00	1	47.65	47.65	-1	172	-0.58%
2019/04/12	2	47.40	3	47.43	47.30	-1	172	-0.58%
2019/04/11	4	48.19	0	0.00	48.05	4	168	2.38%
2019/04/10	0	0.00	0	48.05	47.75	0	164	0.00%
2019/04/01	0	0.00	0	48.65	48.65	0	155	0.00%
2019/03/28	0	0.00	1	48.45	48.95	-1	148	-0.68%
2019/03/27	2	49.00	0	0.00	49.15	2	144	1.39%
2019/03/26	1	47.61	2	47.60	47.65	-1	139	-0.71%
2019/03/25	0	48.75	0	0.00	47.55	0	138	0.01%
2019/03/22	0	48.40	0	48.40	48.00	0	138	0.00%
2019/03/21	1	48.21	0	0.00	48.20	1	136	0.74%
2019/03/20	0	48.50	0	0.00	47.90	0	140	0.02%
2019/03/19	0	48.90	0	0.00	48.15	0	140	0.00%
2019/03/18	2	48.25	0	0.00	48.15	2	140	1.42%
2019/03/15	0	48.45	0	0.00	48.45	0	139	0.00%
2019/03/14	0	48.70	0	0.00	48.20	0	138	0.00%
2019/03/13	0	48.60	1	47.25	48.15	-1	133	-0.75%
2019/03/12	0	48.90	0	0.00	47.00	0	124	0.01%
2019/03/11	0	0.00	3	47.10	46.95	-3	127	-2.35%
2019/03/07	1	45.85	0	0.00	45.70	1	119	0.83%
2019/02/27	1	45.90	0	0.00	45.90	1	121	0.82%
2019/02/20	0	0.00	1	46.10	46.35	-1	120	-0.83%
2019/02/19	0	45.60	0	0.00	46.00	0	121	0.00%
2019/02/14	0	46.00	0	0.00	46.10	0	123	0.00%
2019/02/12	1	45.05	0	0.00	45.90	1	126	0.79%
2019/02/11	0	45.05	0	0.00	45.05	0	125	0.00%
2019/01/28	0	0.00	1	45.50	45.30	-1	124	-0.81%
2019/01/25	0	0.00	2	45.00	45.30	-2	123	-1.63%
2019/01/24	0	0.00	1	44.95	45.00	-1	123	-0.81%
2019/01/17	1	44.50	0	0.00	44.95	1	138	0.72%
2019/01/11	1	44.70	2	44.75	44.70	-1	151	-0.66%
2019/01/08	38	45.06	0	0.00	45.15	38	155	24.39%
2019/01/07	20	44.89	0	0.00	44.95	20	157	12.70%
2019/01/04	19	44.21	0	0.00	44.30	19	162	11.69%
2019/01/03	0	44.10	0	0.00	44.10	0	174	0.00%
2018/12/27	1	44.80	0	0.00	45.00	1	188	0.53%
2018/12/20	0	43.80	0	0.00	44.20	0	194	0.00%
2018/12/17	5	45.10	0	0.00	44.90	5	200	2.50%
2018/12/13	2	46.00	0	0.00	45.65	2	205	0.97%
2018/12/04	0	0.00	3	45.13	44.95	-3	214	-1.40%
2018/11/28	1	43.00	0	0.00	42.90	1	217	0.46%
2018/11/20	0	0.00	3	43.90	43.90	-3	222	-1.35%
2018/11/16	1	43.10	0	0.00	42.90	1	230	0.43%
2018/11/15	5	43.80	0	0.00	43.05	5	240	2.08%
2018/11/09	0	0.00	2	43.90	43.40	-2	260	-0.77%
2018/11/08	5	43.50	0	0.00	43.40	5	273	1.83%
2018/11/02	1	42.10	1	42.50	42.20	0	320	0.00%
2018/10/31	0	0.00	2	41.85	41.15	-2	329	-0.61%
2018/10/26	2	39.00	0	0.00	39.25	2	347	0.58%
2018/10/25	2	40.00	2	40.05	39.80	0	343	0.00%
2018/10/24	1	41.05	5	41.00	41.00	-4	340	-1.17%
2018/10/22	1	41.85	0	0.00	41.80	1	344	0.29%
2018/10/19	9	41.67	0	0.00	41.85	9	348	2.58%
2018/10/18	1	42.60	0	0.00	42.70	1	347	0.29%
2018/10/16	15	43.16	0	0.00	42.95	15	360	4.16%
2018/10/15	43	42.49	0	0.00	42.50	43	363	11.83%
2018/10/12	4	42.25	0	0.00	42.25	4	366	1.09%
2018/10/11	0	0.00	1	41.70	42.75	-1	369	-0.27%
2018/10/04	1	46.60	0	0.00	46.50	1	398	0.25%
2018/09/20	10	48.07	0	0.00	48.00	10	488	2.05%
2018/09/19	30	48.64	0	0.00	48.15	30	511	5.87%
2018/09/12	1	47.15	0	0.00	47.60	1	716	0.14%
2018/09/10	3	46.58	1	46.50	46.85	2	719	0.28%
2018/09/03	0	0.00	1	48.75	48.65	-1	711	-0.14%
2018/08/30	0	0.00	1	48.90	49.00	-1	715	-0.14%
2018/08/28	1	49.80	0	0.00	49.75	1	711	0.14%
2018/08/21	2	51.10	2	50.90	51.10	0	685	0.00%
2018/08/15	1	49.45	0	0.00	49.35	1	670	0.15%
2018/08/14	0	0.00	11	51.63	52.30	-11	657	-1.67%
2018/08/13	0	0.00	17	51.66	51.00	-17	640	-2.65%
2018/08/10	5	53.20	0	0.00	52.60	5	627	0.80%
2018/08/09	10	52.75	0	0.00	52.80	10	619	1.61%
2018/08/08	1	52.00	0	0.00	52.30	1	614	0.16%
2018/08/06	3	52.47	0	0.00	52.20	3	622	0.48%
2018/08/03	10	52.70	3	52.50	52.00	7	634	1.10%
2018/07/25	1	51.30	0.1	51.30	51.30	0.9	606	0.15%
2018/07/20	0	0.00	0.1	50.00	50.20	-0.1	586	-0.01%
2018/07/13	1	51.10	0	0.00	51.60	1	557	0.18%
2018/07/11	0	0.00	1	50.10	50.00	-1	517	-0.19%
2018/07/06	2	47.43	3	47.05	48.00	-1	489	-0.20%
2018/07/05	1	48.45	0	0.00	47.80	1	487	0.21%
2018/07/03	0	0.00	3	48.63	48.40	-3	477	-0.63%
2018/07/02	1	49.60	2	49.68	49.65	-1	462	-0.22%
2018/06/29	2	51.35	2	51.20	50.70	0	449	0.00%
2018/06/28	1	52.40	473	51.49	51.30	-472	439	-107.41%	大賣/鉅額交易
2018/06/27	8	52.88	4	54.05	51.20	4	418	0.95%
2018/06/26	11	53.95	0	0.00	53.90	11	373	2.94%
2018/06/25	4	53.10	11	53.59	52.60	-7	321	-2.18%
2018/06/22	13	53.02	14	52.63	53.10	-1	291	-0.34%
2018/06/21	15	53.31	2	52.60	53.40	13	268	4.83%
2018/06/20	0	0.00	1	49.75	50.40	-1	209	-0.48%
2018/06/11	0	0.00	1	49.40	49.50	-1	218	-0.46%
2018/06/08	2	49.58	0	0.00	49.65	2	217	0.92%
2018/06/07	1	49.05	0	0.00	49.00	1	216	0.46%
2018/05/16	0.1	48.00	0	0.00	48.00	0.1	340	0.03%
2018/05/15	0	0.00	1	48.60	48.80	-1	349	-0.29%
2018/05/14	1	49.90	0	0.00	50.50	1	352	0.28%
2018/05/11	0	0.00	0.3	50.30	50.20	-0.3	355	-0.08%
2018/05/10	0	0.00	0.3	48.35	48.40	-0.3	342	-0.09%
2018/04/26	1	47.60	0	0.00	47.80	1	404	0.25%
2018/04/25	0	0.00	0	47.55	47.60	0	406	0.00%
2018/04/20	0	48.65	0	0.00	48.20	0	426	0.00%
2018/04/17	1	48.80	0	0.00	48.40	1	460	0.22%
2018/04/16	0	0.00	2	49.40	48.85	-2	477	-0.42%
2018/04/13	2	50.00	0	0.00	49.35	2	498	0.40%
2018/04/10	0	0.00	0	48.90	48.65	0	510	0.00%
2018/04/09	0	0.00	2	48.65	48.60	-2	508	-0.39%
2018/04/02	0	0.00	11	47.56	47.40	-11	504	-2.18%
2018/03/31	1	47.30	2	47.45	47.30	-1	499	-0.20%
2018/03/29	1	48.00	0	0.00	48.00	1	493	0.20%
2018/03/23	1	47.00	0	0.00	47.20	1	487	0.21%
2018/03/21	0	0.00	2	47.98	47.90	-2	482	-0.41%
2018/03/20	0	0.00	1	48.85	48.80	-1	471	-0.21%
2018/03/19	0	0.00	1	49.85	49.70	-1	464	-0.22%
2018/03/16	0	0.00	1	49.80	49.70	-1	463	-0.22%
2018/03/14	0	0.00	1	49.75	49.60	-1	460	-0.22%
2018/03/13	0	0.00	1	49.65	49.45	-1	461	-0.22%
2018/03/12	0	0.00	5	49.61	49.45	-5	459	-1.09%
2018/03/09	0	50.10	0	0.00	50.40	0	456	0.00%
2018/03/07	0	0.00	3	49.50	49.90	-3	454	-0.66%
2018/03/05	0	50.60	7	51.29	50.60	-7	446	-1.57%
2018/03/02	1	51.50	1	52.20	52.00	0	437	0.00%
2018/03/01	1	52.20	2	52.45	52.30	-1	420	-0.24%
2018/02/27	0	50.60	1	51.00	50.80	-1	389	-0.26%
2018/02/26	0	0.00	1	47.85	48.60	-1	353	-0.28%
2018/02/07	0	0.00	1	47.90	47.75	-1	342	-0.29%
2018/02/05	16	48.72	2	48.35	48.00	14	323	4.33%
2018/01/31	1	47.85	0	0.00	47.95	1	311	0.32%
2018/01/30	1	48.00	0	0.00	48.00	1	308	0.32%
2018/01/29	2	49.15	3	51.07	49.40	-1	302	-0.33%
2018/01/26	1	49.60	7	49.23	49.75	-6	286	-2.10%
2018/01/23	1	47.70	0	0.00	48.00	1	261	0.38%
2018/01/19	4	48.50	0	0.00	48.30	4	257	1.55%
2018/01/18	0	0.00	1	48.30	48.25	-1	255	-0.39%
2018/01/17	1	48.20	1	48.80	48.40	0	251	0.00%
2018/01/16	0	0.00	2	48.45	48.65	-2	240	-0.83%
2018/01/15	3	48.70	3	48.45	48.35	0	234	0.00%
2018/01/12	0	0.00	10	48.29	48.80	-10	223	-4.48%
2018/01/10	2	48.90	0	0.00	47.90	2	203	0.98%
2018/01/09	4	48.01	2	47.95	47.75	2	184	1.08%
2018/01/08	5	46.28	5	46.30	45.75	0	160	0.00%
2018/01/05	8	46.16	39	45.96	46.00	-31	157	-19.74%
2018/01/04	0	0.00	5	44.94	44.90	-5	146	-3.42%
2018/01/03	2	44.30	0	0.00	44.25	2	142	1.41%
2018/01/02	7	44.31	0	0.00	44.30	7	140	4.98%