國泰金 (2882)-群益金鼎-大安券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.7
漲跌
▲0.5
漲幅
+0.89%
成交量
18,425張
產業
上市金融類股▲0.59%
2551人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－群益金鼎-大安券商分點個股進出

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

群益金鼎-大安券商分點個股進出
群益金鼎-大安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
2024/05/30	0	0.00	1	56.00	55.60	-1	31,098	0.00%
2024/05/29	5.4	55.90	0	0.00	55.60	5.4	30,827	0.02%
2024/05/28	0	0.00	10	57.30	56.80	-10	30,409	-0.03%
2024/05/23	5	54.80	1	54.70	54.80	4	30,107	0.01%
2024/05/21	10	55.25	21	54.86	55.40	-11	29,708	-0.04%
2024/05/15	0	0.00	12.2	55.95	56.60	-12.2	28,227	-0.04%
2024/05/14	13	54.95	7	55.01	54.30	6	27,245	0.02%
2024/05/13	20	55.13	3	55.40	55.10	17	26,962	0.06%
2024/05/10	0	0.00	17	55.29	55.50	-17	26,191	-0.06%
2024/05/09	0	0.00	9	51.82	51.70	-9	24,534	-0.04%
2024/05/02	9	50.18	2	50.50	50.30	7	23,703	0.03%
2024/04/30	20	50.85	10	50.70	50.50	10	23,517	0.04%
2024/04/29	12	49.72	3	50.45	50.80	9	23,098	0.04%
2024/04/26	7	48.99	9	48.94	48.90	-2	22,340	-0.01%
2024/04/25	1	48.45	0	0.00	48.55	1	22,428	0.00%
2024/04/23	0	0.00	1	48.90	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	8	48.35	48.40	-8	22,828	-0.04%
2024/04/19	6	47.42	0	0.00	47.45	6	22,753	0.03%
2024/04/17	4	47.84	1	47.75	47.90	3	22,340	0.01%
2024/04/16	7	47.74	0	0.00	47.85	7	22,176	0.03%
2024/04/15	10	48.50	0	0.00	48.95	10	21,808	0.05%
2024/04/12	5	49.18	0	0.00	49.05	5	21,657	0.02%
2024/04/11	3	49.65	1	50.00	49.70	2	21,353	0.01%
2024/04/10	3	48.93	1	48.80	48.75	2	20,845	0.01%
2024/04/09	0	0.00	6	49.38	49.45	-6	20,642	-0.03%
2024/04/08	10	48.00	0	0.00	48.35	10	20,144	0.05%
2024/04/03	18	48.39	0	0.00	48.05	18	20,142	0.09%
2024/04/02	19	48.74	1	48.75	48.95	18	20,059	0.09%
2024/04/01	0	0.00	1	49.05	48.95	-1	20,092	0.00%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/26	0	0.00	6	48.28	48.35	-6	19,800	-0.03%
2024/03/25	5	48.08	0	0.00	48.10	5	19,822	0.03%
2024/03/22	13	48.89	0	0.00	48.55	13	19,755	0.07%
2024/03/21	0	0.00	4	48.40	48.55	-4	19,329	-0.02%
2024/03/20	1	47.55	0	0.00	47.50	1	19,083	0.01%
2024/03/19	0.8	47.25	1	47.95	47.75	-0.2	19,384	0.00%
2024/03/18	2.9	47.49	0	0.00	47.55	2.9	19,301	0.02%
2024/03/15	0	0.00	9	47.92	47.65	-9	19,158	-0.05%
2024/03/14	0	0.00	23	48.16	48.30	-23	18,269	-0.13%
2024/03/13	7	46.75	0	0.00	46.80	7	17,370	0.04%
2024/03/12	4	46.23	0	0.00	46.50	4	17,141	0.02%
2024/03/11	0	0.00	10	46.30	46.05	-10	16,726	-0.06%
2024/03/08	0	0.00	14	45.19	45.30	-14	16,215	-0.09%
2024/03/07	3	44.60	0	0.00	44.85	3	15,741	0.02%
2024/03/04	1	44.65	0	0.00	44.65	1	15,905	0.01%
2024/03/01	3	44.77	1	44.75	44.65	2	15,930	0.01%
2024/02/29	1	44.40	2	44.93	45.05	-1	15,994	-0.01%
2024/02/27	1	44.35	0	0.00	44.30	1	15,657	0.01%
2024/02/26	1	44.35	0	0.00	44.30	1	15,576	0.01%
2024/02/23	1	44.80	1.9	44.58	44.45	-0.9	15,466	-0.01%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	0	0.00	30	44.75	44.75	-30	15,691	-0.19%
2024/02/16	30	44.35	0	0.00	44.55	30	15,816	0.19%
2024/02/05	2	43.95	0	0.00	43.90	2	15,847	0.01%
2024/01/30	2	44.15	0	0.00	43.90	2	15,388	0.01%
2024/01/19	2	43.20	3	43.67	43.80	-1	15,261	-0.01%
2024/01/18	3	43.32	0	0.00	43.30	3	15,132	0.02%
2024/01/09	1	45.05	0	0.00	44.75	1	14,551	0.01%
2024/01/08	1	45.10	0	0.00	45.10	1	14,471	0.01%
2024/01/03	1	44.90	0	0.00	44.95	1	14,958	0.01%
2023/12/27	0	0.00	1	45.50	45.45	-1	15,076	-0.01%
2023/12/25	0	0.00	1	45.00	44.85	-1	15,071	-0.01%
2023/12/15	10	45.75	0	45.95	45.85	10	15,385	0.06%
2023/12/14	0	0.00	10	45.81	45.90	-10	15,090	-0.07%
2023/12/13	0	0.00	1	44.65	44.70	-1	14,626	-0.01%
2023/12/12	1	44.75	0	0.00	44.75	1	14,668	0.01%
2023/12/11	1	44.85	0	0.00	44.85	1	14,610	0.01%
2023/12/08	2	44.93	0	0.00	44.85	2	14,513	0.01%
2023/12/07	1	44.95	0	0.00	45.00	1	14,380	0.01%
2023/12/06	2	45.58	0	0.00	45.45	2	14,160	0.01%
2023/12/05	1	45.55	0	0.00	45.55	1	14,051	0.01%
2023/11/30	0	0.00	2	46.50	46.50	-2	13,738	-0.01%
2023/11/28	2	45.68	1	46.00	46.00	1	13,420	0.01%
2023/11/27	1	45.90	0	0.00	45.75	1	13,497	0.01%
2023/11/24	0	0.00	1	46.20	46.30	-1	13,412	-0.01%
2023/11/21	0	0.00	1	46.25	46.15	-1	13,506	-0.01%
2023/11/16	4	45.58	0	0.00	45.65	4	13,339	0.03%
2023/11/15	2	45.55	0	0.00	45.75	2	13,178	0.02%
2023/11/14	0	0.00	1.5	45.57	45.45	-1.5	12,979	-0.01%
2023/11/08	1	45.05	0.3	45.20	45.05	0.7	13,393	0.01%
2023/11/02	1	44.85	0	0.00	44.85	1	13,962	0.01%
2023/11/01	0	0.00	1	44.40	44.30	-1	13,947	-0.01%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/20	2	44.48	1	44.75	44.70	1	16,283	0.01%
2023/10/18	0	0.00	12	45.56	45.60	-12	15,992	-0.08%
2023/10/11	0	0.00	8	45.56	45.95	-8	16,466	-0.05%
2023/10/06	0	0.00	2	44.55	44.55	-2	16,194	-0.01%
2023/10/04	2	43.70	0	0.00	43.55	2	16,486	0.01%
2023/09/26	1	44.45	0	0.00	44.45	1	16,547	0.01%
2023/09/25	5	44.76	0	0.00	44.85	5	16,456	0.03%
2023/09/21	1	44.80	0	0.00	44.90	1	16,526	0.01%
2023/09/20	2	45.98	0	0.00	45.70	2	16,348	0.01%
2023/09/12	0	0.00	1	46.45	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	4	46.39	46.55	-4	16,620	-0.02%
2023/09/06	2	45.95	0	0.00	45.80	2	17,246	0.01%
2023/09/01	0	0.00	1	46.30	46.60	-1	18,058	-0.01%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/29	0	0.00	5	46.01	46.05	-5	18,240	-0.03%
2023/08/24	1	44.45	0	0.00	44.65	1	19,716	0.01%
2023/08/23	2	44.75	0	0.00	44.70	2	20,015	0.01%
2023/08/16	2	44.83	0	0.00	45.10	2	20,645	0.01%
2023/08/14	1	44.90	0	0.00	45.40	1	21,344	0.00%
2023/08/11	4	46.51	0	0.00	46.45	4	21,395	0.02%
2023/08/09	1	46.45	0	0.00	46.45	1	21,514	0.00%
2023/08/08	0	0.00	0.1	47.15	47.05	-0.1	21,727	0.00%
2023/08/07	0	0.00	1	46.50	46.45	-1	21,777	0.00%
2023/07/26	0	0.00	126	44.76	45.35	-126	20,136	-0.63%	大賣/鉅額交易
2023/07/25	0	0.00	0.1	44.30	44.55	-0.1	19,903	0.00%
2023/07/24	1.4	44.09	0	0.00	44.20	1.4	19,925	0.01%
2023/07/21	0	0.00	1	44.35	44.40	-1	20,007	0.00%
2023/07/20	1	44.85	0	0.00	44.75	1	20,025	0.00%
2023/07/19	1	44.60	0	0.00	44.50	1	19,914	0.01%
2023/07/14	0	0.00	80	44.00	44.10	-80	19,244	-0.42%
2023/07/13	26	43.85	25	44.30	43.60	1	19,219	0.01%
2023/07/06	123	42.45	0	0.00	42.50	123	18,948	0.65%	大買/鉅額交易
2023/07/05	0	0.00	1	43.30	43.20	-1	18,679	-0.01%
2023/07/03	0	0.00	45	43.25	43.30	-45	18,884	-0.24%
2023/06/27	0	0.00	0.3	44.10	44.15	-0.3	18,865	0.00%
2023/06/26	2	44.05	10	44.10	44.05	-8	18,810	-0.04%
2023/06/21	0	0.00	0.3	44.30	44.40	-0.3	18,796	0.00%
2023/06/13	5	44.10	0	0.00	44.10	5	20,165	0.02%
2023/06/12	5	44.37	0	0.00	44.05	5	20,040	0.02%
2023/06/09	1	44.40	0	0.00	44.60	1	20,220	0.00%
2023/05/31	1	44.30	2	44.70	44.30	-1	19,733	-0.01%
2023/05/29	2	44.83	2	45.13	44.75	0	18,760	0.00%
2023/05/26	1	43.85	2	44.05	43.90	-1	18,509	-0.01%
2023/05/25	5	44.20	0	0.00	44.05	5	18,466	0.03%
2023/05/24	5	44.40	0	0.00	44.80	5	18,428	0.03%
2023/05/19	0	0.00	1	44.95	45.15	-1	18,867	-0.01%
2023/05/17	0	0.00	1	43.50	43.95	-1	18,294	-0.01%
2023/05/15	0	0.00	3	43.28	43.35	-3	18,107	-0.02%
2023/05/12	1	42.65	5	43.00	42.65	-4	18,034	-0.02%
2023/05/10	0	0.00	0.3	43.05	43.05	-0.3	17,471	0.00%
2023/05/09	0	0.00	2	43.05	43.50	-2	17,476	-0.01%
2023/05/05	0	0.00	1	42.60	42.65	-1	17,742	-0.01%
2023/05/04	1	42.30	0	0.00	42.50	1	18,392	0.01%
2023/05/02	2	42.05	0	42.10	42.50	2	19,081	0.01%
2023/04/28	2	42.08	2	42.35	42.45	0	19,559	0.00%
2023/04/26	2.3	42.28	3	42.67	42.35	-0.7	19,928	0.00%
2023/04/25	0	0.00	1	42.60	42.60	-1	20,081	0.00%
2023/04/21	10.1	42.60	0	0.00	42.70	10.1	20,326	0.05%
2023/04/19	1	42.80	1	43.00	42.75	0	21,138	0.00%
2023/04/18	0	0.00	2	43.08	43.10	-2	21,287	-0.01%
2023/04/17	0	0.00	1	43.00	43.20	-1	21,528	0.00%
2023/04/13	3.2	42.61	0	0.00	42.60	3.2	21,991	0.01%
2023/04/11	1	42.40	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0	0.00	7	42.55	42.55	-7	23,472	-0.03%
2023/03/31	1	41.80	0	0.00	41.80	1	23,594	0.00%
2023/03/30	2	41.65	0.4	41.65	41.60	1.6	23,594	0.01%
2023/03/28	0	0.00	1	41.55	41.55	-1	23,992	0.00%
2023/03/27	1	41.05	0	0.00	41.35	1	24,166	0.00%
2023/03/24	0	41.40	0	0.00	41.30	0	24,527	0.00%
2023/03/23	1	41.55	0	0.00	41.55	1	24,585	0.00%
2023/03/21	4	40.76	2	41.05	40.75	2	24,426	0.01%
2023/03/20	4	40.45	0	0.00	40.20	4	24,598	0.02%
2023/03/17	1	40.90	0	0.00	41.00	1	24,387	0.00%
2023/03/16	6	40.63	0	0.00	40.50	6	24,373	0.02%
2023/03/15	1	41.50	0	0.00	41.50	1	24,276	0.00%
2023/03/14	2	41.75	0	0.00	41.55	2	24,661	0.01%
2023/03/13	1	42.00	0	0.00	42.30	1	24,935	0.00%
2023/03/10	2.2	42.85	0	0.00	42.70	2.2	25,078	0.01%
2023/03/08	0	0.00	1	43.50	43.75	-1	25,940	0.00%
2023/03/06	0	0.00	2	43.50	43.60	-2	26,702	-0.01%
2023/03/01	6	42.87	0	0.00	42.75	6	27,137	0.02%
2023/02/24	1	43.25	0	0.00	43.45	1	26,962	0.00%
2023/02/22	2	43.25	0	0.00	43.35	2	26,842	0.01%
2023/02/21	2	43.70	0	0.00	43.85	2	26,799	0.01%
2023/02/20	5	44.35	0	0.00	44.45	5	26,879	0.02%
2023/02/17	5	43.70	10	43.85	44.00	-5	26,840	-0.02%
2023/02/16	0.1	43.00	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	1	43.00	0.1	43.60	42.95	0.9	27,722	0.00%
2023/02/06	0	42.75	0	0.00	42.65	0	28,020	0.00%
2023/02/03	0	43.50	0	0.00	43.30	0	27,859	0.00%
2023/02/02	0	0.00	3	43.45	44.05	-3	27,739	-0.01%
2023/01/17	1	41.75	0	0.00	42.00	1	26,752	0.00%
2023/01/16	1	41.70	0	0.00	41.75	1	26,590	0.00%
2023/01/12	0	0.00	13	41.79	41.70	-13	27,100	-0.05%
2023/01/09	0	0.00	5	41.69	42.00	-5	27,590	-0.02%
2023/01/06	0	0.00	1	40.75	40.75	-1	27,378	0.00%
2023/01/05	0	0.00	1	40.25	40.25	-1	28,347	0.00%
2022/12/30	3	40.03	25	39.99	40.00	-22	28,201	-0.08%
2022/12/27	0	0.00	50	41.20	41.15	-50	27,356	-0.18%
2022/12/26	0	0.00	50	41.10	41.00	-50	27,657	-0.18%
2022/12/23	0	0.00	0.2	41.30	41.15	-0.2	28,154	0.00%
2022/12/22	0	40.10	0	0.00	40.40	0	28,137	0.00%
2022/12/21	0	40.05	0	0.00	40.00	0	28,540	0.00%
2022/12/20	2	40.00	4	40.10	40.15	-2	28,645	-0.01%
2022/12/16	102	40.37	0	0.00	40.20	102	28,483	0.36%	大買/鉅額交易
2022/12/15	2	40.80	20	40.50	40.60	-18	28,536	-0.06%
2022/12/13	5	41.14	0	0.00	40.95	5	28,389	0.02%
2022/12/09	6	41.20	0	0.00	41.10	6	28,268	0.02%
2022/12/08	1	41.15	0	0.00	40.75	1	28,141	0.00%
2022/12/06	5	41.93	0	0.00	41.40	5	28,216	0.02%
2022/12/05	2	42.80	0	0.00	42.85	2	27,965	0.01%
2022/12/02	1	43.90	1	44.05	44.00	0	27,585	0.00%
2022/12/01	1	44.00	0	0.00	44.15	1	27,673	0.00%
2022/11/30	1	43.60	0	0.00	43.55	1	27,240	0.00%
2022/11/29	0	0.00	3	41.65	43.45	-3	26,436	-0.01%
2022/11/24	0	0.00	1	42.80	42.55	-1	26,129	0.00%
2022/11/23	0	0.00	2	42.70	42.75	-2	26,779	-0.01%
2022/11/22	2	41.45	2	41.88	42.20	0	26,833	0.00%
2022/11/21	0	0.00	2	42.05	42.10	-2	26,610	-0.01%
2022/11/18	0	0.00	0.1	41.90	41.90	-0.1	26,485	0.00%
2022/11/16	3	41.95	0	0.00	41.70	3	26,379	0.01%
2022/11/15	0	0.00	33	42.07	42.40	-33	26,222	-0.13%
2022/11/14	4	41.89	0	0.00	41.75	4	25,892	0.02%
2022/11/11	0	0.00	5	41.46	41.90	-5	25,414	-0.02%
2022/11/10	1	39.65	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	4	40.05	40.15	-4	24,595	-0.02%
2022/11/08	0	0.00	3	39.63	39.70	-3	24,398	-0.01%
2022/11/07	1	39.35	3	39.15	39.55	-2	24,294	-0.01%
2022/11/04	1	38.55	0	0.00	38.95	1	24,403	0.00%
2022/11/03	1	38.25	1	38.50	38.85	0	24,406	0.00%
2022/11/01	1.1	37.74	0	0.00	38.10	1.1	24,291	0.00%
2022/10/31	1	37.80	10	38.00	37.80	-9	24,394	-0.04%
2022/10/28	1	38.00	1	38.25	38.25	0	24,292	0.00%
2022/10/26	0	0.00	3	38.20	38.50	-3	24,305	-0.01%
2022/10/25	1	37.10	7	37.36	37.50	-6	24,108	-0.02%
2022/10/24	0	0.00	5	37.20	37.00	-5	24,068	-0.02%
2022/10/21	1.1	36.84	0	0.00	36.55	1.1	24,012	0.00%
2022/10/20	0.2	37.83	0	0.00	37.85	0.2	23,418	0.00%
2022/10/19	3	38.20	0	0.00	38.30	3	23,093	0.01%
2022/10/18	37.2	38.25	0	0.00	38.15	37.2	22,896	0.16%
2022/10/17	2.5	37.14	3	37.87	37.65	-0.5	22,912	0.00%
2022/10/14	5	37.95	5	38.28	37.65	0	22,757	0.00%
2022/10/13	2	37.98	0	0.00	37.45	2	22,489	0.01%
2022/10/12	3	39.57	1	39.65	39.55	2	21,438	0.01%
2022/10/07	1	40.50	0	0.00	40.50	1	21,263	0.00%
2022/10/06	10	40.80	0	0.00	40.80	10	21,251	0.05%
2022/10/05	12	40.74	2	41.05	40.75	10	21,353	0.05%
2022/10/04	0.1	39.50	0	0.00	39.55	0.1	21,088	0.00%
2022/10/03	6	39.13	0	0.00	39.00	6	20,804	0.03%
2022/09/29	2	39.88	40	39.86	40.15	-38	20,805	-0.18%
2022/09/28	12	40.09	21	40.00	39.80	-9	20,810	-0.04%
2022/09/27	6	41.01	0	0.00	40.95	6	20,639	0.03%
2022/09/26	5	41.30	0	0.00	41.50	5	21,366	0.02%
2022/09/23	5	41.90	1	41.95	42.10	4	21,834	0.02%
2022/09/22	6.1	41.72	1	41.35	41.65	5.1	22,219	0.02%
2022/09/21	1.1	42.70	0	0.00	42.55	1.1	22,120	0.00%
2022/09/20	0.2	43.17	0	0.00	43.05	0.2	22,130	0.00%
2022/09/19	0	0.00	10	42.75	42.75	-10	22,164	-0.05%
2022/09/16	1	42.70	1	42.85	42.80	0	22,159	0.00%
2022/09/15	1	42.70	2	43.15	43.10	-1	22,064	0.00%
2022/09/14	3	42.70	0	0.00	42.85	3	22,111	0.01%
2022/09/13	13	43.91	3	44.12	43.65	10	22,175	0.05%
2022/09/12	0	0.00	11	43.70	44.05	-11	22,134	-0.05%
2022/09/07	4	43.38	0	0.00	43.15	4	22,064	0.02%
2022/09/06	0	0.00	1	44.40	44.25	-1	21,669	0.00%
2022/09/02	1	44.05	0	0.00	44.05	1	21,799	0.00%
2022/09/01	2	44.10	1	44.30	44.55	1	21,565	0.00%
2022/08/31	10	44.80	0	0.00	44.55	10	21,355	0.05%
2022/08/30	4.2	44.81	0	0.00	44.45	4.2	21,176	0.02%
2022/08/29	11	45.50	0	0.00	45.60	11	20,453	0.05%
2022/08/22	0	0.00	0.2	47.25	46.85	-0.2	21,431	0.00%
2022/08/11	5	47.20	0	0.00	47.20	5	23,318	0.02%
2022/08/10	0	0.00	0.5	46.15	46.40	-0.5	23,541	0.00%
2022/08/08	0	0.00	3	45.85	46.15	-3	24,081	-0.01%
2022/08/05	0.1	45.65	5	45.66	45.75	-4.9	24,454	-0.02%
2022/08/04	5	44.85	0	0.00	44.85	5	24,900	0.02%
2022/08/02	3	44.87	2	45.18	44.85	1	25,763	0.00%
2022/08/01	1	45.25	0	0.00	45.45	1	25,797	0.00%
2022/07/29	2	45.73	0	0.00	45.50	2	25,923	0.01%
2022/07/28	0	0.00	2	45.50	45.80	-2	26,137	-0.01%
2022/07/27	3	45.08	0	0.00	45.25	3	26,025	0.01%
2022/07/26	0	0.00	12	45.60	45.60	-12	25,939	-0.05%
2022/07/22	2	44.78	0	0.00	45.00	2	26,096	0.01%
2022/07/21	2	44.40	1	44.95	45.05	1	25,997	0.00%
2022/07/20	3	45.33	1	45.75	44.90	2	25,840	0.01%
2022/07/19	0	0.00	10	44.80	44.95	-10	25,852	-0.04%
2022/07/18	11	44.74	3	44.92	45.20	8	25,908	0.03%
2022/07/15	2	44.18	0	0.00	44.15	2	25,818	0.01%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	10	45.38	45.50	-10	25,681	-0.04%
2022/07/12	6	44.03	0	0.00	43.80	6	25,547	0.02%
2022/07/11	0	0.00	1	45.25	45.05	-1	25,405	0.00%
2022/07/08	3	45.37	0	0.00	44.80	3	25,391	0.01%
2022/07/07	11	45.05	0	0.00	45.05	11	25,204	0.04%
2022/07/06	3	46.27	0	0.00	44.95	3	24,767	0.01%
2022/07/05	1	46.50	22	47.14	46.75	-21	24,464	-0.09%
2022/07/04	20	45.20	0	0.00	45.50	20	24,130	0.08%
2022/07/01	0	0.00	1	49.80	49.70	-1	23,435	0.00%
2022/06/28	0	0.00	1	53.90	53.80	-1	22,282	0.00%
2022/06/27	3	53.73	0	0.00	53.50	3	22,246	0.01%
2022/06/21	0	0.00	1	54.00	54.20	-1	21,818	0.00%
2022/06/16	1	53.60	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	0.2	53.80	53.60	-0.2	21,307	0.00%
2022/06/09	0	0.00	2	54.85	54.80	-2	21,695	-0.01%
2022/06/06	0	0.00	1	54.90	54.80	-1	21,784	0.00%
2022/06/02	1	53.90	0	0.00	54.50	1	22,417	0.00%
2022/06/01	0.1	55.00	0	0.00	54.70	0.1	22,979	0.00%
2022/05/31	0	0.00	2	55.70	55.70	-2	22,896	-0.01%
2022/05/30	13	53.56	5	53.96	54.00	8	22,429	0.04%
2022/05/27	1	52.10	5	52.50	52.60	-4	22,288	-0.02%
2022/05/26	3	51.97	1	52.40	51.50	2	22,215	0.01%
2022/05/25	4	51.00	13	51.37	51.40	-9	22,592	-0.04%
2022/05/24	6	52.13	0	0.00	52.00	6	22,536	0.03%
2022/05/23	0	52.30	0	0.00	52.30	0	22,330	0.00%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	1	52.90	13	52.80	52.70	-12	22,386	-0.05%
2022/05/18	3	52.67	7	54.27	54.10	-4	22,267	-0.02%
2022/05/17	2	52.60	10	52.70	52.60	-8	22,037	-0.04%
2022/05/16	10	52.90	5	52.80	53.20	5	21,829	0.02%
2022/05/13	3	53.90	2.9	54.63	54.30	0.1	21,687	0.00%
2022/05/12	1	55.40	3	55.23	54.10	-2	21,631	-0.01%
2022/05/11	3	56.67	0	0.00	56.20	3	21,071	0.01%
2022/05/10	7	57.76	1	58.10	58.00	6	20,754	0.03%
2022/05/09	3	59.30	0	0.00	58.70	3	20,458	0.01%
2022/05/06	1	61.00	0	0.00	61.20	1	20,385	0.00%
2022/05/05	12	62.66	0	0.00	62.30	12	20,764	0.06%
2022/05/04	3	62.50	0	0.00	62.90	3	20,627	0.01%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/27	6	62.72	0	0.00	62.00	6	22,558	0.03%
2022/04/26	1	63.80	2	63.70	64.00	-1	22,855	0.00%
2022/04/22	0	0.00	5	64.20	64.20	-5	23,431	-0.02%
2022/04/20	0	0.00	3	63.77	63.90	-3	25,839	-0.01%
2022/04/19	1	63.00	0	0.00	62.70	1	26,378	0.00%
2022/04/18	0	0.00	5	63.50	62.80	-5	27,777	-0.02%
2022/04/15	1	63.90	0	0.00	64.00	1	27,751	0.00%
2022/04/13	0	0.00	1	65.40	65.40	-1	27,974	0.00%
2022/04/12	1	64.40	1	64.90	64.90	0	27,981	0.00%
2022/04/11	1	64.20	1	64.90	64.80	0	28,013	0.00%
2022/04/08	9	64.68	4	64.77	65.00	5	28,067	0.02%
2022/04/07	0	0.00	1	65.40	64.80	-1	28,116	0.00%
2022/04/06	0	0.00	2	65.05	65.50	-2	28,488	-0.01%
2022/04/01	0	0.00	5	64.80	65.00	-5	28,650	-0.02%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	1	62.70	1	63.30	63.30	0	28,632	0.00%
2022/03/25	3	63.67	0	0.00	63.50	3	28,679	0.01%
2022/03/24	3	63.67	1	64.30	64.30	2	28,745	0.01%
2022/03/23	0	0.00	3	64.80	64.80	-3	28,715	-0.01%
2022/03/21	1	63.20	0	0.00	63.60	1	28,562	0.00%
2022/03/18	0	63.40	3	63.10	63.30	-3	28,550	-0.01%
2022/03/17	0	0.00	5	63.18	63.10	-5	28,392	-0.02%
2022/03/16	0	0.00	3	61.73	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	8	61.10	61.30	-8	27,888	-0.03%
2022/03/14	0	0.00	3	61.30	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	2	60.45	60.30	-2	28,019	-0.01%
2022/03/10	0	0.00	1	60.40	60.30	-1	28,069	0.00%
2022/03/08	2	58.30	0	0.00	58.50	2	27,980	0.01%
2022/03/07	1	59.10	6	59.33	59.40	-5	27,493	-0.02%
2022/03/04	2	61.30	0	0.00	61.20	2	27,369	0.01%
2022/03/02	1	61.90	1	61.90	62.00	0	28,000	0.00%
2022/02/25	4	62.03	0.5	62.50	62.30	3.5	27,836	0.01%
2022/02/24	1	63.10	2	62.90	63.00	-1	27,194	0.00%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	6	63.53	1	63.70	63.70	5	27,302	0.02%
2022/02/21	1	64.30	0	0.00	64.60	1	27,870	0.00%
2022/02/18	2	64.15	0	0.00	64.60	2	28,908	0.01%
2022/02/15	1	64.30	0	64.40	64.30	1	29,080	0.00%
2022/02/14	11	63.81	4	64.20	64.20	7	28,997	0.02%
2022/02/11	5	65.38	0	0.00	65.60	5	28,556	0.02%
2022/02/10	5	65.24	0	0.00	65.80	5	28,542	0.02%
2022/02/09	0	0.00	5	65.80	66.00	-5	28,438	-0.02%
2022/02/07	0	0.00	5	65.02	65.70	-5	28,037	-0.02%
2022/01/26	2	63.25	0	0.00	63.30	2	27,436	0.01%
2022/01/25	4	62.83	0	0.00	63.00	4	27,281	0.01%
2022/01/21	1	64.50	0	0.00	64.40	1	26,308	0.00%
2022/01/20	1	65.20	1	65.90	65.80	0	25,817	0.00%
2022/01/19	1	66.10	0	0.00	66.10	1	25,418	0.00%
2022/01/18	2	66.25	32	66.52	66.90	-30	25,119	-0.12%
2022/01/17	3.1	66.80	0	0.00	66.50	3.1	24,722	0.01%
2022/01/14	4.7	67.25	52	68.00	67.70	-47.3	24,258	-0.19%
2022/01/13	90	67.20	64	65.62	67.40	26	23,316	0.11%
2022/01/12	52	64.67	0	0.00	64.70	52	21,953	0.24%
2022/01/11	50	63.90	56	64.10	64.50	-6	21,511	-0.03%
2022/01/07	0	0.00	1	62.20	62.00	-1	20,966	0.00%
2022/01/05	1	61.40	110	61.78	61.90	-109	21,025	-0.52%	大賣/鉅額交易
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2021/12/30	5	62.58	0	0.00	62.50	5	21,312	0.02%
2021/12/29	115	63.17	5	63.02	63.00	110	21,562	0.51%	大買/鉅額交易
2021/12/28	0	0.00	4	62.25	62.30	-4	21,270	-0.02%
2021/12/24	0	0.00	5	61.20	61.10	-5	21,269	-0.02%
2021/12/22	0	0.00	62	60.40	60.30	-62	21,569	-0.29%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	0	0.00	1	60.60	60.50	-1	22,128	0.00%
2021/12/16	62	60.20	0	0.00	60.30	62	22,181	0.28%
2021/12/15	3	60.00	0	0.00	59.80	3	23,144	0.01%
2021/12/13	0	0.00	10	61.16	60.70	-10	23,489	-0.04%
2021/12/10	0	0.00	15	60.60	60.50	-15	23,478	-0.06%
2021/12/08	0	0.00	9	60.92	60.70	-9	24,282	-0.04%
2021/12/07	3	59.80	3	60.57	60.70	0	24,250	0.00%
2021/12/06	2	59.85	3	59.97	60.00	-1	24,185	0.00%
2021/12/03	0	0.00	9	60.06	59.90	-9	24,450	-0.04%
2021/12/02	1	59.30	0	0.00	59.50	1	24,487	0.00%
2021/12/01	8	59.54	7	59.83	59.90	1	24,530	0.00%
2021/11/30	10	59.82	0	0.00	60.00	10	24,737	0.04%
2021/11/29	8	59.41	6	59.40	59.30	2	24,589	0.01%
2021/11/26	14	60.30	0	0.00	60.20	14	24,564	0.06%
2021/11/25	6	61.27	5	61.60	61.60	1	24,616	0.00%
2021/11/24	8	61.25	1	61.70	61.10	7	25,499	0.03%
2021/11/23	4	60.95	0	0.00	60.80	4	26,165	0.02%
2021/11/22	13	61.18	0	0.00	61.10	13	26,300	0.05%
2021/11/19	8	62.09	1	62.50	61.80	7	26,148	0.03%
2021/11/18	313	62.97	313	63.37	63.00	0	26,009	0.00%	大買/大賣/
2021/11/17	0	0.00	5	61.54	62.20	-5	25,582	-0.02%
2021/11/16	0	0.00	6	59.65	60.00	-6	24,753	-0.02%
2021/11/15	0	0.00	7	59.77	59.70	-7	25,028	-0.03%
2021/11/12	0	0.00	15	58.90	58.90	-15	25,037	-0.06%
2021/11/11	2	58.30	2	58.55	58.60	0	25,109	0.00%
2021/11/09	1	58.50	0	0.00	58.50	1	25,888	0.00%
2021/11/08	0	0.00	2	58.30	58.70	-2	26,117	-0.01%
2021/11/05	0	0.00	1	58.50	58.50	-1	26,758	0.00%
2021/11/04	0	0.00	5	58.30	57.90	-5	26,864	-0.02%
2021/11/03	6	57.50	0	0.00	57.60	6	27,081	0.02%
2021/11/02	0	0.00	13	57.50	57.40	-13	27,239	-0.05%
2021/11/01	5.1	57.88	0	0.00	57.60	5.1	27,260	0.02%
2021/10/29	5	57.80	0	0.00	58.10	5	27,334	0.02%
2021/10/28	4	58.25	0	0.00	58.10	4	27,308	0.01%
2021/10/27	2	58.50	0	0.00	58.70	2	27,635	0.01%
2021/10/26	2	58.90	1	58.90	59.10	1	27,866	0.00%
2021/10/25	3	58.20	0	0.00	58.40	3	28,078	0.01%
2021/10/22	0	0.00	16	58.40	58.30	-16	29,110	-0.05%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/20	1	58.20	0	0.00	58.30	1	30,673	0.00%
2021/10/19	2	58.50	3	58.67	58.40	-1	31,486	0.00%
2021/10/18	0	0.00	2	58.80	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	13	58.25	58.30	-13	32,787	-0.04%
2021/10/14	4	56.53	4	56.68	56.60	0	33,317	0.00%
2021/10/07	6	57.30	0	0.00	57.10	6	35,822	0.02%
2021/10/06	3	56.43	7	57.03	57.10	-4	36,388	-0.01%
2021/10/05	7	55.99	1	56.40	56.40	6	37,311	0.02%
2021/10/01	3	57.00	6	56.70	56.90	-3	37,567	-0.01%
2021/09/30	1	57.70	1	57.90	57.90	0	37,394	0.00%
2021/09/29	9	57.57	3	57.97	58.00	6	37,382	0.02%
2021/09/28	0	0.00	5	58.20	59.00	-5	37,072	-0.01%
2021/09/27	0	0.00	2	58.70	58.70	-2	36,833	-0.01%
2021/09/24	0	0.00	1	57.90	57.80	-1	36,647	0.00%
2021/09/23	1	57.30	1	57.40	57.50	0	36,726	0.00%
2021/09/22	6	56.67	1	56.90	56.80	5	36,863	0.01%
2021/09/16	0	0.00	0.4	59.70	59.70	-0.4	35,754	0.00%
2021/09/15	0	0.00	9	59.44	59.50	-9	35,725	-0.03%
2021/09/14	5	60.16	0	0.00	59.80	5	36,050	0.01%
2021/09/13	3	59.67	3	59.87	59.90	0	35,934	0.00%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	7	58.36	1	58.50	58.70	6	36,410	0.02%
2021/09/08	1	58.20	0	0.00	58.50	1	36,458	0.00%
2021/09/07	1	59.10	0	0.00	59.20	1	36,413	0.00%
2021/09/06	1	59.30	5	59.40	59.20	-4	36,440	-0.01%
2021/09/03	0	0.00	7	59.59	59.60	-7	36,509	-0.02%
2021/09/01	0	0.00	5	59.10	59.20	-5	36,128	-0.01%
2021/08/31	10	58.90	0	0.00	59.60	10	35,983	0.03%
2021/08/27	0	0.00	2	57.35	57.70	-2	34,791	-0.01%
2021/08/26	2	55.90	0	0.00	56.00	2	34,212	0.01%
2021/08/24	0	0.00	3	55.40	55.80	-3	34,194	-0.01%
2021/08/23	0	0.00	1	55.20	55.10	-1	34,292	0.00%
2021/08/20	4	53.60	0	0.00	53.70	4	34,591	0.01%
2021/08/19	0	0.00	1	53.90	53.80	-1	35,416	0.00%
2021/08/18	2	54.10	0	0.00	54.40	2	35,187	0.01%
2021/08/16	6	54.65	0	0.00	54.30	6	35,474	0.02%
2021/08/13	10	55.00	0	0.00	55.00	10	36,182	0.03%
2021/08/12	0	0.00	10	56.20	56.00	-10	36,421	-0.03%
2021/08/11	20	56.30	11	55.89	56.00	9	37,296	0.02%
2021/08/09	1	54.50	1	55.40	55.20	0	38,888	0.00%
2021/08/05	0	0.00	1	55.50	55.20	-1	40,324	0.00%
2021/08/04	1	55.20	0	0.00	55.20	1	42,419	0.00%
2021/08/03	10	55.00	1	55.50	55.40	9	44,489	0.02%
2021/08/02	11	54.93	5	55.00	55.80	6	45,914	0.01%
2021/07/30	1	54.20	0	0.00	54.30	1	46,113	0.00%
2021/07/29	0	0.00	4	54.65	54.80	-4	46,829	-0.01%
2021/07/28	3	54.07	2	53.70	53.80	1	47,764	0.00%
2021/07/27	1	55.30	60	55.21	55.00	-59	47,571	-0.12%
2021/07/26	9	57.19	1	58.00	56.20	8	48,078	0.02%
2021/07/23	73	60.29	1	60.00	60.30	72	47,224	0.15%
2021/07/22	0	0.00	5	60.08	60.10	-5	46,760	-0.01%
2021/07/20	19	58.13	0	0.00	57.90	19	46,010	0.04%
2021/07/19	13	59.71	10	59.45	59.70	3	45,057	0.01%
2021/07/16	0	0.00	3	59.50	59.80	-3	44,842	-0.01%
2021/07/15	0	0.00	22	57.99	58.10	-22	44,376	-0.05%
2021/07/14	6	57.03	1	57.00	57.00	5	44,314	0.01%
2021/07/13	0	0.00	6	56.55	56.10	-6	44,523	-0.01%
2021/07/12	6	55.90	4	55.83	55.70	2	44,050	0.00%
2021/07/09	5	53.70	0	0.00	53.80	5	43,356	0.01%
2021/07/08	4	54.60	1	54.80	54.40	3	43,206	0.01%
2021/07/06	2	54.20	0	0.00	54.10	2	43,898	0.00%
2021/07/05	1	54.10	0	0.00	54.20	1	44,023	0.00%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/29	5	54.00	0	0.00	53.70	5	44,258	0.01%
2021/06/24	0	0.00	52	53.51	53.80	-52	44,881	-0.12%
2021/06/23	50	53.80	20	53.81	54.10	30	45,398	0.07%
2021/06/22	5	52.70	0	0.00	52.60	5	45,248	0.01%
2021/06/21	8	52.25	142	52.20	52.00	-134	45,507	-0.29%	大賣/鉅額交易
2021/06/18	17	53.44	100	53.40	53.60	-83	45,701	-0.18%
2021/06/16	2	54.00	3	54.47	54.30	-1	46,507	0.00%
2021/06/11	2	54.60	0	0.00	54.50	2	46,897	0.00%
2021/06/10	1	54.10	3	54.67	54.70	-2	46,959	0.00%
2021/06/09	6	54.02	0	0.00	54.30	6	47,718	0.01%
2021/06/08	2	54.80	0	0.00	54.80	2	48,075	0.00%
2021/06/07	10	54.00	0	0.00	54.70	10	49,977	0.02%
2021/06/04	11	55.07	0	0.00	55.00	11	50,528	0.02%
2021/06/03	13	55.83	0	0.00	55.80	13	51,515	0.03%
2021/06/02	7	56.16	8	55.85	56.30	-1	51,779	0.00%
2021/06/01	0	0.00	5	55.60	55.80	-5	51,618	-0.01%
2021/05/31	33	55.90	10	55.81	55.90	23	51,771	0.04%
2021/05/28	27	54.90	9.2	55.22	55.50	17.8	51,748	0.03%
2021/05/27	45	53.77	3	54.00	54.40	42	51,388	0.08%
2021/05/26	20	54.20	1	54.20	54.40	19	51,390	0.04%
2021/05/25	0	0.00	2	54.80	54.30	-2	52,113	0.00%
2021/05/24	2	53.80	0	0.00	53.90	2	52,112	0.00%
2021/05/21	16	54.62	6	54.17	54.20	10	52,164	0.02%
2021/05/20	2	53.30	4	53.55	53.30	-2	51,138	0.00%
2021/05/19	10	54.01	5	54.56	54.30	5	50,805	0.01%
2021/05/18	5	53.48	1	52.40	53.50	4	50,042	0.01%
2021/05/17	4	49.43	2	49.65	48.65	2	49,415	0.00%
2021/05/14	3	51.97	0	0.00	51.50	3	48,429	0.01%
2021/05/13	51	51.89	54	52.07	51.10	-3	47,837	-0.01%
2021/05/12	14	54.63	140	54.15	52.30	-126	46,707	-0.27%	大賣/鉅額交易
2021/05/11	164.2	56.30	260.6	57.39	56.60	-96.4	44,799	-0.22%	大買/大賣/
2021/05/10	255.4	57.99	25	58.16	58.20	230.4	42,722	0.54%	大買/鉅額交易
2021/05/07	0	0.00	1	55.20	55.10	-1	41,585	0.00%
2021/05/06	13	54.86	53	54.79	54.40	-40	41,421	-0.10%
2021/05/05	56	54.19	7	54.26	53.60	49	40,596	0.12%
2021/04/29	3	52.37	7	52.41	52.30	-4	38,083	-0.01%
2021/04/28	2	53.40	50	53.40	53.00	-48	37,858	-0.13%
2021/04/27	53	52.89	7	52.61	52.90	46	37,854	0.12%
2021/04/26	0	0.00	9	52.00	52.10	-9	37,332	-0.02%
2021/04/23	0	0.00	9	50.50	50.90	-9	37,028	-0.02%
2021/04/22	11	51.40	13	51.35	50.70	-2	37,188	-0.01%
2021/04/21	11	50.52	0	0.00	50.90	11	36,739	0.03%
2021/04/20	6	50.73	2	51.30	51.40	4	36,446	0.01%
2021/04/19	0	0.00	2	50.40	51.60	-2	36,139	-0.01%
2021/04/16	6	49.53	5	49.55	49.85	1	35,728	0.00%
2021/04/15	0	0.00	6	49.77	49.80	-6	36,111	-0.02%
2021/04/14	3	48.50	5	48.40	48.55	-2	35,836	-0.01%
2021/04/13	0	0.00	1	49.45	49.00	-1	35,813	0.00%
2021/04/12	5	48.55	4	48.46	48.80	1	35,490	0.00%
2021/04/09	0	0.00	14	47.51	47.25	-14	34,922	-0.04%
2021/04/08	2	47.60	0	0.00	47.65	2	34,974	0.01%
2021/04/07	4	47.65	1	47.75	48.00	3	35,423	0.01%
2021/03/29	0	0.00	1	47.95	48.00	-1	34,025	0.00%
2021/03/26	0	0.00	1	47.45	47.60	-1	33,554	0.00%
2021/03/25	0	0.00	2	46.75	46.85	-2	32,936	-0.01%
2021/03/24	6	46.28	3	46.40	46.50	3	32,734	0.01%
2021/03/23	3	46.80	2	46.68	46.80	1	32,299	0.00%
2021/03/22	0	0.00	7	45.32	45.60	-7	31,355	-0.02%
2021/03/19	5	44.77	1	45.40	44.60	4	31,210	0.01%
2021/03/18	0	0.00	1	45.80	45.45	-1	30,492	0.00%
2021/03/17	13	45.80	0	0.00	45.80	13	30,786	0.04%
2021/03/15	7	46.90	2	46.83	46.70	5	30,476	0.02%
2021/03/12	5	45.52	6	45.93	45.90	-1	29,745	0.00%
2021/03/11	12	45.97	1	45.50	45.75	11	29,369	0.04%
2021/03/10	0	0.00	50	44.60	44.55	-50	27,637	-0.18%
2021/03/09	51	44.30	85	43.85	44.30	-34	27,111	-0.13%
2021/03/05	5	42.05	0	0.00	42.55	5	25,732	0.02%
2021/03/04	3	42.40	0	0.00	42.35	3	26,329	0.01%
2021/03/02	1	42.15	0	0.00	41.90	1	25,848	0.00%
2021/02/26	30	43.27	3	42.82	41.95	27	25,574	0.11%
2021/02/25	51	43.59	1	43.50	43.60	50	24,484	0.20%
2021/02/23	0	0.00	15	42.57	42.70	-15	23,411	-0.06%
2021/02/19	2	41.80	4	41.79	41.85	-2	23,212	-0.01%
2021/02/17	2	41.50	2	41.88	41.95	0	23,256	0.00%
2021/02/04	0	0.00	11	40.65	40.70	-11	22,690	-0.05%
2021/02/02	9	40.37	0	0.00	40.30	9	23,781	0.04%
2021/02/01	0	0.00	12	40.00	39.90	-12	23,619	-0.05%
2021/01/29	6	40.05	5	39.95	39.90	1	23,454	0.00%
2021/01/28	5	40.26	0	0.00	40.10	5	23,051	0.02%
2021/01/27	2	40.53	0	0.00	40.50	2	22,758	0.01%
2021/01/26	5	40.63	3	40.78	40.50	2	22,636	0.01%
2021/01/25	11	40.90	0	0.00	41.00	11	22,281	0.05%
2021/01/20	0	0.00	7	41.03	40.65	-7	22,023	-0.03%
2021/01/19	0	0.00	3	41.45	41.35	-3	21,456	-0.01%
2021/01/18	2	41.25	5.2	41.20	41.20	-3.2	21,418	-0.01%
2021/01/15	0	0.00	1	42.00	41.80	-1	21,144	0.00%
2021/01/14	1	42.25	8	42.48	42.50	-7	20,941	-0.03%
2021/01/13	0.5	42.35	0	0.00	42.40	0.5	20,773	0.00%
2021/01/12	0	0.00	2	42.35	42.30	-2	20,539	-0.01%
2021/01/11	4	42.20	4	42.60	42.60	0	20,111	0.00%
2021/01/08	0	0.00	10	42.67	42.85	-10	19,630	-0.05%
2021/01/07	14	41.69	5	41.95	41.90	9	19,033	0.05%
2021/01/06	13	41.82	1	42.00	41.55	12	18,772	0.06%
2021/01/05	0	0.00	1	42.15	42.10	-1	18,538	-0.01%
2021/01/04	4	41.80	3	42.18	42.05	1	18,450	0.01%
2020/12/31	1	42.45	4	42.31	42.25	-3	18,361	-0.02%
2020/12/30	0	0.00	3	41.88	42.20	-3	18,042	-0.02%
2020/12/29	0	0.00	4	41.38	41.35	-4	17,439	-0.02%
2020/12/28	0	0.00	1	41.30	41.30	-1	17,426	-0.01%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/23	5	41.05	0	0.00	40.95	5	17,482	0.03%
2020/12/21	0	0.00	17	41.11	41.55	-17	17,838	-0.10%
2020/12/18	2	41.23	0	0.00	41.20	2	17,909	0.01%
2020/12/15	2	41.45	2	41.10	41.10	0	18,107	0.00%
2020/12/14	6	41.83	0	0.00	41.80	6	18,052	0.03%
2020/12/11	14	41.88	1	42.15	41.95	13	17,874	0.07%
2020/12/10	0	0.00	41	41.35	41.45	-41	17,252	-0.24%
2020/12/09	0	0.00	1	40.75	41.00	-1	16,918	-0.01%
2020/12/08	0	0.00	13	40.63	40.95	-13	16,800	-0.08%
2020/12/07	4	40.66	4	40.88	40.95	0	16,625	0.00%
2020/12/04	5	40.28	2	40.75	40.75	3	16,401	0.02%
2020/12/03	1	40.30	0	0.00	40.30	1	16,082	0.01%
2020/12/02	2	40.45	0	0.00	40.50	2	15,847	0.01%
2020/12/01	2	40.43	7	40.69	40.70	-5	15,754	-0.03%
2020/11/30	15	41.07	0	0.00	40.40	15	15,706	0.10%
2020/11/27	3	41.38	0	0.00	41.35	3	15,118	0.02%
2020/11/20	1	41.20	0	0.00	41.30	1	15,158	0.01%
2020/11/19	4.1	41.55	0	0.00	41.50	4.1	15,078	0.03%
2020/11/17	0	0.00	1.6	41.24	41.50	-1.6	14,523	-0.01%
2020/11/11	0	0.00	1	40.95	41.25	-1	13,958	-0.01%
2020/11/10	0	0.00	4	40.33	40.40	-4	13,287	-0.03%
2020/11/02	0	0.00	3	38.45	38.65	-3	12,939	-0.02%
2020/10/30	0	0.00	1	38.50	38.40	-1	12,953	-0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	9.8	38.46	38.50	-9.8	13,557	-0.07%
2020/10/21	3	38.33	0	0.00	38.40	3	13,560	0.02%
2020/10/20	1	38.20	1	38.45	38.45	0	13,633	0.00%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	3	38.28	0	0.00	38.20	3	13,918	0.02%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/09/25	0	0.00	1	38.30	38.10	-1	14,579	-0.01%
2020/09/24	1	38.05	0	0.00	38.00	1	14,574	0.01%
2020/09/23	1	39.00	0	0.00	39.00	1	14,327	0.01%
2020/09/21	3	39.32	1	39.10	39.10	2	14,877	0.01%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/09	1	39.15	2	39.43	39.45	-1	15,487	-0.01%
2020/09/08	1	39.40	1	39.55	39.55	0	15,642	0.00%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/08/28	1	40.05	0	0.00	39.95	1	16,722	0.01%
2020/08/26	0	0.00	1	40.55	40.55	-1	17,279	-0.01%
2020/08/25	1	40.00	0	0.00	40.50	1	17,329	0.01%
2020/08/19	0	0.00	21	40.95	40.55	-21	17,898	-0.12%
2020/08/13	0	0.00	10	40.54	40.70	-10	17,963	-0.06%
2020/08/12	0	0.00	4	40.16	40.45	-4	17,944	-0.02%
2020/08/10	0	0.00	1	40.40	40.45	-1	17,663	-0.01%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	100	39.25	0	0.00	39.25	100	17,735	0.56%
2020/07/31	5	39.70	0	0.00	39.60	5	17,563	0.03%
2020/07/30	1	39.80	0	0.00	40.10	1	17,425	0.01%
2020/07/29	0	0.00	20	40.10	40.10	-20	17,321	-0.12%
2020/07/28	0	0.00	2	39.95	39.65	-2	17,566	-0.01%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	1	40.60	40.65	-1	18,028	-0.01%
2020/07/16	20	40.65	0	0.00	40.55	20	17,975	0.11%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/13	0	0.00	20	40.71	40.95	-20	18,211	-0.11%
2020/07/08	0	0.00	8	41.00	40.95	-8	18,388	-0.04%
2020/07/03	0	0.00	2	40.63	40.75	-2	18,579	-0.01%
2020/07/02	4	40.36	0	0.00	40.30	4	18,729	0.02%
2020/07/01	3	40.38	3	40.32	40.35	0	18,993	0.00%
2020/06/30	3	41.90	0	0.00	41.85	3	18,782	0.02%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	4	42.23	0	0.00	42.20	4	18,341	0.02%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	8	42.10	42.10	-8	18,574	-0.04%
2020/06/11	1	41.70	3	42.10	41.00	-2	20,145	-0.01%
2020/06/09	0	0.00	8	41.95	42.00	-8	20,714	-0.04%
2020/06/04	0	0.00	4	41.60	41.55	-4	21,536	-0.02%
2020/06/03	1	40.70	2	40.90	41.40	-1	21,897	0.00%
2020/05/28	0	0.00	1	40.00	39.50	-1	21,492	0.00%
2020/05/26	0	0.00	2	40.00	39.90	-2	22,372	-0.01%
2020/05/25	1	39.05	0	0.00	39.15	1	22,190	0.00%
2020/05/22	2	39.30	0	0.00	39.25	2	22,264	0.01%
2020/05/20	0	0.00	20	39.60	39.65	-20	22,296	-0.09%
2020/05/19	0	0.00	20	39.45	39.45	-20	22,238	-0.09%
2020/05/05	0	0.00	1	38.95	38.90	-1	22,223	0.00%
2020/04/30	3	39.45	1	39.55	39.90	2	22,046	0.01%
2020/04/28	20	38.05	0	0.00	38.00	20	21,841	0.09%
2020/04/27	0	0.00	1	37.85	38.00	-1	22,663	0.00%
2020/04/24	20	37.09	0	0.00	37.05	20	22,655	0.09%
2020/04/17	0	0.00	22	38.51	38.20	-22	23,025	-0.10%
2020/04/16	20	37.75	0	0.00	37.80	20	22,915	0.09%
2020/04/10	0	0.00	1	37.85	37.80	-1	22,597	0.00%
2020/04/09	0	0.00	5	36.05	36.20	-5	22,305	-0.02%
2020/04/08	2	35.75	7	35.47	35.75	-5	22,189	-0.02%
2020/04/07	4	35.05	0	0.00	35.35	4	21,984	0.02%
2020/04/06	5	35.10	3	35.85	35.05	2	21,787	0.01%
2020/03/30	3	35.20	11	35.63	35.80	-8	21,116	-0.04%
2020/03/27	12	35.83	5	35.80	35.80	7	20,967	0.03%
2020/03/26	1	35.10	0	0.00	35.25	1	20,711	0.00%
2020/03/25	0	0.00	1	35.65	35.30	-1	20,728	0.00%
2020/03/24	1	35.15	0	0.00	34.65	1	20,552	0.00%
2020/03/19	0	0.00	2	34.03	34.00	-2	19,997	-0.01%
2020/03/18	0	0.00	1	34.85	34.65	-1	19,782	-0.01%
2020/03/17	6	34.88	0	0.00	35.00	6	19,559	0.03%
2020/03/13	2	35.73	8	35.63	37.00	-6	18,926	-0.03%
2020/03/12	1	37.85	0	0.00	37.50	1	18,171	0.01%
2020/03/10	0	0.00	1	38.90	39.00	-1	17,509	-0.01%
2020/03/09	0	0.00	6	38.65	38.55	-6	17,666	-0.03%
2020/03/05	0	0.00	16	40.15	40.15	-16	16,604	-0.10%
2020/03/04	6	39.82	0	0.00	39.75	6	16,734	0.04%
2020/03/02	22	39.16	0	0.00	39.50	22	16,401	0.13%
2020/02/27	1	40.15	0	0.00	40.05	1	16,358	0.01%
2020/02/25	2	40.80	0	0.00	40.70	2	15,823	0.01%
2020/02/24	2	40.85	0	0.00	40.85	2	15,822	0.01%
2020/02/21	4	41.30	0	0.00	41.30	4	15,705	0.03%
2020/02/20	0	0.00	10	41.70	41.60	-10	15,756	-0.06%
2020/02/13	5	41.65	0	0.00	41.60	5	16,248	0.03%
2020/02/12	5	41.65	5	42.05	41.80	0	16,482	0.00%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/05	0	0.00	1	40.90	40.95	-1	18,523	-0.01%
2020/02/04	0	0.00	25	40.85	40.70	-25	18,629	-0.13%
2020/02/03	4	39.95	0	0.00	40.20	4	18,821	0.02%
2020/01/31	25	40.65	30	41.10	40.65	-5	18,706	-0.03%
2020/01/30	42	40.64	1	40.65	40.60	41	18,516	0.22%
2020/01/20	50	43.10	0	0.00	43.10	50	17,715	0.28%
2020/01/14	2	42.90	0	0.00	42.85	2	17,768	0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/23	50	42.70	0	0.00	42.80	50	17,963	0.28%
2019/12/19	3	42.72	0	0.00	42.70	3	17,911	0.02%
2019/12/05	2	41.40	0	0.00	41.50	2	16,719	0.01%
2019/12/04	0	0.00	6	41.24	41.30	-6	16,638	-0.04%
2019/11/28	0	0.00	5	42.35	42.35	-5	16,108	-0.03%
2019/11/27	2	42.20	0	0.00	42.30	2	16,237	0.01%
2019/11/26	1	42.30	0	0.00	42.00	1	16,257	0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	68	42.45	42.55	-68	15,615	-0.44%
2019/11/14	0	0.00	582	42.27	42.15	-582	15,650	-3.72%	大賣/鉅額交易
2019/11/13	2	42.40	1	42.40	42.35	1	16,314	0.01%
2019/11/12	0	0.00	4	43.05	42.80	-4	16,422	-0.02%
2019/11/11	5	42.45	0	0.00	42.25	5	16,218	0.03%
2019/11/08	0	0.00	1	42.55	42.70	-1	16,126	-0.01%
2019/11/06	0	0.00	10	42.88	43.00	-10	15,346	-0.07%
2019/11/05	0	0.00	10	41.45	41.45	-10	14,376	-0.07%
2019/10/16	0	0.00	1	41.15	41.10	-1	13,435	-0.01%
2019/10/08	1	40.70	0	0.00	40.50	1	13,540	0.01%
2019/10/03	10	40.30	0	0.00	40.30	10	13,615	0.07%
2019/10/02	2	41.05	0	0.00	40.90	2	13,633	0.01%
2019/09/27	0	0.00	2	41.00	40.90	-2	13,616	-0.01%
2019/09/05	1	40.50	20	40.30	40.50	-19	14,418	-0.13%
2019/09/04	1	40.00	0	0.00	39.95	1	14,295	0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/22	20	39.40	0	0.00	39.45	20	14,954	0.13%
2019/08/16	5	38.94	3	39.37	39.55	2	16,312	0.01%
2019/08/14	1	39.95	1	39.95	39.75	0	15,935	0.00%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	2	39.75	1	39.70	39.80	1	16,841	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/24	0	0.00	1	41.30	41.15	-1	19,348	-0.01%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/12	1	41.80	0	0.00	41.60	1	18,882	0.01%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/10	1	41.90	0	0.00	42.20	1	19,114	0.01%
2019/07/02	2	42.50	0	0.00	42.65	2	20,241	0.01%
2019/07/01	4	42.55	2	42.15	42.70	2	20,202	0.01%
2019/06/28	2	43.00	10	43.20	43.00	-8	19,887	-0.04%
2019/06/20	1	42.65	1	42.50	42.55	0	20,422	0.00%
2019/06/19	0	0.00	7	42.51	42.55	-7	20,644	-0.03%
2019/06/17	0	0.00	1	41.85	41.65	-1	20,707	0.00%
2019/06/04	0	0.00	1	41.55	41.45	-1	20,924	0.00%
2019/05/31	0	0.00	50	40.68	40.80	-50	20,935	-0.24%
2019/05/29	1	40.30	50	40.37	40.30	-49	21,156	-0.23%
2019/05/28	101	40.35	10	40.70	40.35	91	21,292	0.43%	大買/
2019/05/27	0	0.00	10	40.80	40.75	-10	20,084	-0.05%
2019/05/24	0	0.00	1	40.80	40.60	-1	20,117	0.00%
2019/05/23	0	0.00	6	40.89	41.00	-6	20,017	-0.03%
2019/05/22	0	0.00	10	41.20	41.15	-10	20,047	-0.05%
2019/05/21	0	0.00	60	40.48	41.50	-60	20,045	-0.30%
2019/05/20	55	40.20	0	0.00	40.20	55	19,732	0.28%
2019/05/16	1	40.60	0	0.00	40.00	1	19,523	0.01%
2019/05/15	0	0.00	2	41.13	40.95	-2	19,277	-0.01%
2019/05/14	6	40.41	0	0.00	40.45	6	19,168	0.03%
2019/05/13	3	42.35	0	0.00	41.95	3	18,279	0.02%
2019/05/10	2	43.20	0	0.00	43.20	2	17,969	0.01%
2019/05/09	14	43.60	0	0.00	43.50	14	18,064	0.08%
2019/05/06	15	44.43	0	0.00	44.50	15	18,096	0.08%
2019/04/29	1	44.60	0	0.00	44.60	1	17,665	0.01%
2019/04/22	0	0.00	1	44.40	44.35	-1	19,135	-0.01%
2019/04/19	0	0.00	1	44.45	44.35	-1	19,298	-0.01%
2019/04/15	5	44.25	0	0.00	44.15	5	19,302	0.03%
2019/04/12	2	44.13	0	0.00	44.10	2	19,307	0.01%
2019/04/11	1	44.65	2	44.60	44.15	-1	19,349	-0.01%
2019/04/09	2	44.25	0	0.00	44.30	2	18,921	0.01%
2019/04/08	2	44.30	0	0.00	44.30	2	18,599	0.01%
2019/03/29	0	0.00	1	44.55	44.95	-1	17,832	-0.01%
2019/03/28	2	44.08	0	0.00	44.00	2	17,709	0.01%
2019/03/20	0	0.00	1	46.95	46.95	-1	16,780	-0.01%
2019/03/12	1	44.95	4.8	45.04	45.00	-3.8	16,479	-0.02%
2019/03/06	0	0.00	2	44.90	44.95	-2	16,792	-0.01%
2019/03/04	4	44.63	0	0.00	44.90	4	17,057	0.02%
2019/02/27	3	45.25	0	0.00	45.30	3	16,897	0.02%
2019/02/22	1	45.10	0	0.00	45.40	1	16,537	0.01%
2019/02/20	2	44.83	5	44.85	45.15	-3	16,347	-0.02%
2019/02/15	1	44.50	0	0.00	44.20	1	15,981	0.01%
2019/02/12	0	0.00	5	43.64	43.90	-5	15,578	-0.03%
2019/02/11	0	0.00	4	43.60	43.55	-4	15,524	-0.03%
2019/01/28	1	43.55	0	0.00	43.80	1	14,887	0.01%
2019/01/25	10.4	43.75	0	0.00	43.50	10.4	14,644	0.07%
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/18	50	43.45	0	0.00	43.50	50	14,615	0.34%
2019/01/17	5	43.70	0	0.00	43.80	5	14,497	0.03%
2019/01/16	1	43.50	0	0.00	43.60	1	14,322	0.01%
2019/01/15	3	43.97	0	0.00	43.75	3	14,030	0.02%
2019/01/14	1	44.45	0	0.00	44.40	1	13,493	0.01%
2019/01/07	0	0.00	2	45.00	45.20	-2	13,425	-0.01%
2019/01/04	2	44.65	0	0.00	44.55	2	13,467	0.01%
2019/01/03	3	45.50	0	0.00	45.15	3	13,852	0.02%
2019/01/02	2	46.25	0	0.00	45.90	2	13,837	0.01%
2018/12/26	0	0.00	1	46.10	46.00	-1	14,215	-0.01%
2018/12/24	1	46.70	0	0.00	46.50	1	14,365	0.01%
2018/12/21	0	0.00	4	46.85	46.95	-4	14,474	-0.03%
2018/12/19	3	47.07	0	0.00	47.25	3	14,318	0.02%
2018/12/17	0	0.00	1	47.60	47.70	-1	14,372	-0.01%
2018/12/14	2	47.80	0	0.00	47.55	2	14,530	0.01%
2018/12/10	1	47.65	1	47.70	47.60	0	13,959	0.00%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.10	1	48.65	48.95	0	14,067	0.00%
2018/12/03	5	49.10	0	0.00	49.10	5	13,952	0.04%
2018/11/30	12	48.57	0	0.00	48.55	12	13,946	0.09%
2018/11/29	1	48.70	0	0.00	48.55	1	13,686	0.01%
2018/11/26	50	49.65	0	0.00	49.55	50	13,145	0.38%
2018/11/23	0	0.00	50	49.95	49.95	-50	12,886	-0.39%
2018/11/02	1	48.50	0	0.00	49.50	1	12,818	0.01%
2018/10/29	2	47.23	0	0.00	47.50	2	12,456	0.02%
2018/10/26	10	48.60	0	0.00	47.40	10	12,309	0.08%
2018/10/25	32	48.66	0	0.00	48.70	32	11,924	0.27%
2018/10/23	40	49.81	0	0.00	49.30	40	11,784	0.34%
2018/10/22	40	49.80	40	50.30	50.30	0	11,644	0.00%
2018/10/19	0	0.00	40	50.30	50.30	-40	11,770	-0.34%
2018/10/16	0	0.00	41	50.05	50.40	-41	11,549	-0.36%
2018/10/12	6	49.77	20	50.70	50.60	-14	11,252	-0.12%
2018/10/11	25	50.30	0	0.00	50.10	25	11,086	0.23%
2018/10/09	0	0.00	30	52.60	52.40	-30	10,544	-0.28%
2018/10/03	30	52.20	0	0.00	52.20	30	10,291	0.29%
2018/10/02	0	0.00	10	52.30	52.30	-10	10,269	-0.10%
2018/09/11	1	50.60	0	0.00	50.50	1	12,101	0.01%
2018/08/28	0	0.00	20	52.70	52.70	-20	13,479	-0.15%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/03	0	0.00	2	52.10	52.10	-2	16,535	-0.01%
2018/06/27	0	0.00	2	53.00	52.80	-2	15,878	-0.01%
2018/06/22	1	56.10	0	0.00	56.00	1	15,240	0.01%
2018/05/16	0	0.00	3	54.70	54.90	-3	14,261	-0.02%
2018/05/03	1	53.20	0	0.00	52.90	1	14,504	0.01%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/23	0	0.00	4	52.45	52.50	-4	14,523	-0.03%
2018/04/19	2	52.90	10	52.80	52.90	-8	14,867	-0.05%
2018/04/18	10	51.60	0	0.00	52.00	10	14,751	0.07%
2018/04/17	2	51.90	0	0.00	51.60	2	14,773	0.01%
2018/04/13	0	0.00	2	53.00	52.80	-2	15,106	-0.01%
2018/04/09	0	0.00	30	53.00	53.00	-30	15,704	-0.19%
2018/03/29	0	0.00	20	52.40	51.80	-20	16,036	-0.12%
2018/03/28	50	52.50	0	0.00	52.50	50	15,956	0.31%
2018/03/26	60	52.40	62	52.72	52.80	-2	16,064	-0.01%
2018/03/23	0	0.00	1	52.70	52.20	-1	16,204	-0.01%
2018/03/21	0	0.00	39	53.60	53.40	-39	16,072	-0.24%
2018/03/16	2	53.40	0	0.00	53.40	2	16,593	0.01%
2018/03/13	2	54.30	6	54.20	53.90	-4	16,660	-0.02%
2018/03/09	1	52.40	0	0.00	52.00	1	16,714	0.01%
2018/03/02	2	53.50	2	53.30	53.30	0	19,274	0.00%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	2	54.50	0	0.00	54.30	2	19,415	0.01%
2018/02/12	21	53.40	0	0.00	53.00	21	22,058	0.10%
2018/02/08	11	53.30	0	0.00	53.30	11	21,798	0.05%
2018/02/07	0	0.00	37	52.75	52.70	-37	21,929	-0.17%
2018/02/06	40	52.23	0	0.00	50.80	40	21,788	0.18%
2018/02/05	4	53.75	71	53.87	54.10	-67	21,376	-0.31%
2018/01/25	0	0.00	1	55.50	55.60	-1	20,658	0.00%
2018/01/22	1	55.60	10	55.60	55.60	-9	20,628	-0.04%
2018/01/19	0	0.00	11	55.91	56.00	-11	20,908	-0.05%
2018/01/18	20	55.85	50	56.00	55.90	-30	20,836	-0.14%
2018/01/17	20	55.95	20	56.30	56.30	0	20,787	0.00%
2018/01/16	0	0.00	0.3	56.40	56.60	-0.3	20,659	0.00%
2018/01/15	0	0.00	25.7	56.24	56.50	-25.7	20,518	-0.13%
2018/01/12	5	55.80	0	0.00	55.60	5	20,278	0.02%
2018/01/10	1	56.30	0.4	55.40	55.60	0.7	20,285	0.00%
2018/01/05	0	0.00	14	55.46	55.70	-14	19,793	-0.07%
2018/01/04	0	0.00	1	55.40	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	53	54.72	55.20	-53	19,635	-0.27%
2018/01/02	0	0.00	1	54.20	54.20	-1	19,235	-0.01%