國泰金 (2882)-土銀-士林券商分點個股進出

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
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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－土銀-士林券商分點個股進出

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

土銀-士林券商分點個股進出
土銀-士林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
2024/05/27	0	0.00	1	55.90	55.60	-1	30,154	0.00%
2024/05/24	1	54.90	0	0.00	54.90	1	30,085	0.00%
2024/05/23	1	54.70	0	0.00	54.80	1	30,107	0.00%
2024/05/22	0	0.00	1	55.80	56.00	-1	29,852	0.00%
2024/05/21	1.1	54.91	4	54.90	55.40	-2.9	29,708	-0.01%
2024/05/20	2	56.00	0	0.00	56.00	2	29,367	0.01%
2024/05/17	0.2	56.25	1	56.20	56.40	-0.8	29,208	0.00%
2024/05/16	0.1	56.70	10	56.70	56.40	-9.9	29,050	-0.03%
2024/05/15	0	0.00	0.2	56.30	56.60	-0.2	28,227	0.00%
2024/05/13	0	0.00	1	55.10	55.10	-1	26,962	0.00%
2024/05/10	1	54.90	23.4	54.65	55.50	-22.4	26,191	-0.09%
2024/04/30	0	0.00	4	50.80	50.50	-4	23,517	-0.02%
2024/04/29	0	0.00	4	50.23	50.80	-4	23,098	-0.02%
2024/04/24	0	0.00	1	49.45	49.25	-1	22,385	0.00%
2024/04/15	2	48.45	0	0.00	48.95	2	21,808	0.01%
2024/04/12	1	49.65	0	0.00	49.05	1	21,657	0.00%
2024/04/11	3	49.62	1.5	49.92	49.70	1.5	21,353	0.01%
2024/04/09	0	0.00	3	49.32	49.45	-3	20,642	-0.01%
2024/03/25	2	47.90	0.2	48.00	48.10	1.8	19,822	0.01%
2024/03/22	0.1	48.70	0	0.00	48.55	0.1	19,755	0.00%
2024/03/21	4	48.30	3	48.48	48.55	1	19,329	0.01%
2024/03/20	5	47.85	0.3	47.50	47.50	4.7	19,083	0.02%
2024/03/19	2	47.65	6.4	47.60	47.75	-4.4	19,384	-0.02%
2024/03/18	0	0.00	7	47.57	47.55	-7	19,301	-0.04%
2024/03/15	1	47.50	3	48.25	47.65	-2	19,158	-0.01%
2024/03/14	0	0.00	3	48.12	48.30	-3	18,269	-0.02%
2024/03/13	5.1	46.65	3	46.75	46.80	2.1	17,370	0.01%
2024/03/11	0.5	46.05	0	0.00	46.05	0.5	16,726	0.00%
2024/03/08	0.5	45.10	0	0.00	45.30	0.5	16,215	0.00%
2024/03/07	8	44.76	0	0.00	44.85	8	15,741	0.05%
2024/03/06	3	44.62	6	44.65	44.55	-3	15,652	-0.02%
2024/03/05	3	44.80	0	0.00	44.65	3	15,917	0.02%
2024/03/04	2	44.65	0	0.00	44.65	2	15,905	0.01%
2024/02/29	0	0.00	1	45.05	45.05	-1	15,994	-0.01%
2024/02/27	6	44.38	0	0.00	44.30	6	15,657	0.04%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	0	0.00	7	45.00	45.10	-7	15,713	-0.04%
2024/02/19	0	0.00	5	44.90	45.00	-5	15,792	-0.03%
2024/02/15	0	0.00	10	44.15	44.05	-10	15,933	-0.06%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/01/30	1	43.95	4	44.30	43.90	-3	15,388	-0.02%
2024/01/24	1	44.10	0	0.00	44.20	1	15,325	0.01%
2024/01/22	6	43.91	0	0.00	43.85	6	15,315	0.04%
2024/01/19	1	43.60	50	43.80	43.80	-49	15,261	-0.32%
2024/01/18	50	43.27	0	0.00	43.30	50	15,132	0.33%
2024/01/16	0.1	44.00	0	0.00	44.00	0.1	14,499	0.00%
2024/01/15	10	44.55	1	44.45	44.45	9	14,262	0.06%
2024/01/10	6	44.80	0	0.00	44.70	6	14,537	0.04%
2024/01/09	1	44.85	0	0.00	44.75	1	14,551	0.01%
2024/01/08	1	45.30	0	0.00	45.10	1	14,471	0.01%
2024/01/03	2	45.00	0	0.00	44.95	2	14,958	0.01%
2023/12/27	0	0.00	1	45.45	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	10	45.25	45.20	-10	15,031	-0.07%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/19	10	44.90	0	0.00	44.90	10	15,132	0.07%
2023/12/14	0	0.00	10	45.30	45.90	-10	15,090	-0.07%
2023/12/13	14	44.72	0	0.00	44.70	14	14,626	0.10%
2023/12/12	2	44.73	0	0.00	44.75	2	14,668	0.01%
2023/12/11	0	0.00	2	44.90	44.85	-2	14,610	-0.01%
2023/12/08	3	44.90	1	44.85	44.85	2	14,513	0.01%
2023/12/04	0.1	46.10	1	46.15	46.25	-1	13,799	-0.01%
2023/12/01	7	46.01	0	0.00	46.05	7	13,838	0.05%
2023/11/21	0	0.00	6	46.16	46.15	-6	13,506	-0.04%
2023/11/20	0	0.00	2	45.65	45.70	-2	13,372	-0.01%
2023/11/15	4	45.75	0	0.00	45.75	4	13,178	0.03%
2023/11/09	1	45.15	0	0.00	45.15	1	13,107	0.01%
2023/11/02	0	0.00	1	44.85	44.85	-1	13,962	-0.01%
2023/10/30	1	43.95	0	0.00	43.95	1	14,634	0.01%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/20	1	44.50	0	0.00	44.70	1	16,283	0.01%
2023/10/11	0	0.00	2	45.85	45.95	-2	16,466	-0.01%
2023/10/05	1	43.70	0	0.00	44.05	1	16,381	0.01%
2023/10/04	1	43.50	1	43.75	43.55	0	16,486	0.00%
2023/10/03	1	44.00	0	0.00	44.00	1	16,314	0.01%
2023/09/22	2	44.78	0	0.00	44.70	2	16,512	0.01%
2023/09/21	0	0.00	4	45.35	44.90	-4	16,526	-0.02%
2023/09/19	0	0.00	4	46.55	46.35	-4	16,310	-0.02%
2023/09/18	0	0.00	0.3	46.55	46.40	-0.3	16,393	0.00%
2023/09/15	0	0.00	1	46.75	46.65	-1	16,421	-0.01%
2023/09/11	0	0.00	2	46.35	46.55	-2	16,620	-0.01%
2023/09/01	0	0.00	8	46.52	46.60	-8	18,058	-0.04%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/28	0	0.00	1	45.30	45.40	-1	18,361	-0.01%
2023/08/23	1	44.65	0	0.00	44.70	1	20,015	0.00%
2023/08/21	1	45.30	2	45.30	45.40	-1	20,286	0.00%
2023/08/17	1	44.60	0	0.00	45.30	1	20,594	0.00%
2023/08/16	0	0.00	2	45.00	45.10	-2	20,645	-0.01%
2023/08/14	0	0.00	3	45.15	45.40	-3	21,344	-0.01%
2023/08/11	2	47.00	0	0.00	46.45	2	21,395	0.01%
2023/08/08	0	0.00	17	47.03	47.05	-17	21,727	-0.08%
2023/08/07	2	46.55	0	0.00	46.45	2	21,777	0.01%
2023/08/04	1	46.30	0	0.00	46.30	1	21,795	0.00%
2023/08/02	3	46.40	100	46.24	46.20	-97	21,721	-0.45%
2023/08/01	0	0.00	13	46.44	47.25	-13	21,359	-0.06%
2023/07/31	103	46.14	0	0.00	45.75	103	20,808	0.49%	大買/鉅額交易
2023/07/28	1	45.50	0	0.00	45.75	1	20,486	0.00%
2023/07/27	0	0.00	2	45.80	46.00	-2	20,452	-0.01%
2023/07/26	0	0.00	1.1	45.44	45.35	-1.1	20,136	-0.01%
2023/07/25	0	0.00	1	44.40	44.55	-1	19,903	-0.01%
2023/07/24	2	44.13	0	0.00	44.20	2	19,925	0.01%
2023/07/21	0	0.00	2.5	44.51	44.40	-2.5	20,007	-0.01%
2023/07/20	0	0.00	1	44.85	44.75	-1	20,025	0.00%
2023/07/19	4	44.74	1	44.95	44.50	3	19,914	0.02%
2023/07/17	0	0.00	5	44.77	45.00	-5	19,538	-0.03%
2023/07/13	3	43.78	0	0.00	43.60	3	19,219	0.02%
2023/07/06	7	42.73	0	0.00	42.50	7	18,948	0.04%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/06/30	2	43.28	0	0.00	43.15	2	19,065	0.01%
2023/06/29	1	43.50	1	43.45	43.40	0	19,023	0.00%
2023/06/26	1	44.15	0	0.00	44.05	1	18,810	0.01%
2023/06/21	1	44.40	0	0.00	44.40	1	18,796	0.01%
2023/06/15	3	44.37	0.4	44.50	44.35	2.6	19,510	0.01%
2023/06/14	0	0.00	4	44.69	44.60	-4	19,815	-0.02%
2023/06/13	1	44.20	0	0.00	44.10	1	20,165	0.00%
2023/06/09	1	44.55	0	0.00	44.60	1	20,220	0.00%
2023/06/08	5	44.50	0	0.00	44.60	5	20,265	0.02%
2023/06/07	1.5	45.13	0	0.00	45.40	1.5	20,307	0.01%
2023/06/06	2	45.10	0	0.00	45.25	2	20,210	0.01%
2023/06/05	0	0.00	1	45.60	45.25	-1	20,213	0.00%
2023/06/02	1	44.10	0	0.00	44.45	1	19,891	0.01%
2023/06/01	5	44.00	0.1	44.15	44.00	4.9	19,911	0.02%
2023/05/31	3	44.75	0	0.00	44.30	3	19,733	0.02%
2023/05/30	0	0.00	0.2	44.80	44.50	-0.2	18,585	0.00%
2023/05/26	2	44.10	0	0.00	43.90	2	18,509	0.01%
2023/05/22	0	0.00	1	45.15	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	2.3	45.04	45.15	-2.3	18,867	-0.01%
2023/05/17	0	0.00	3	43.77	43.95	-3	18,294	-0.02%
2023/05/12	2	42.83	0	0.00	42.65	2	18,034	0.01%
2023/05/11	1	43.30	8	43.59	43.70	-7	17,729	-0.04%
2023/05/10	0.1	43.05	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	0	0.00	1	43.15	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	3	42.82	43.05	-3	17,565	-0.02%
2023/04/18	0	0.00	4.6	43.01	43.10	-4.6	21,287	-0.02%
2023/04/13	1	42.65	1	42.70	42.60	0	21,991	0.00%
2023/04/12	0	0.00	7	42.89	42.95	-7	23,366	-0.03%
2023/04/11	2	42.50	0	0.00	42.65	2	23,436	0.01%
2023/04/10	0	0.00	3	42.65	42.55	-3	23,472	-0.01%
2023/04/07	0	0.00	7	42.30	42.25	-7	23,431	-0.03%
2023/04/06	6	41.95	10	41.90	42.00	-4	23,302	-0.02%
2023/03/31	1	41.80	2	41.70	41.80	-1	23,594	0.00%
2023/03/29	1	41.75	2	41.70	41.85	-1	23,677	0.00%
2023/03/28	0	0.00	5	41.55	41.55	-5	23,992	-0.02%
2023/03/27	5	41.25	0	0.00	41.35	5	24,166	0.02%
2023/03/24	3	41.33	0	0.00	41.30	3	24,527	0.01%
2023/03/23	1	40.90	0	0.00	41.55	1	24,585	0.00%
2023/03/22	0	0.00	1	41.10	41.35	-1	24,551	0.00%
2023/03/20	1	40.20	2	40.18	40.20	-1	24,598	0.00%
2023/03/16	5	40.62	0	0.00	40.50	5	24,373	0.02%
2023/03/15	9.1	41.84	5	41.85	41.50	4.1	24,276	0.02%
2023/03/14	11	41.62	2	41.60	41.55	9	24,661	0.04%
2023/03/13	6	42.34	0	0.00	42.30	6	24,935	0.02%
2023/03/10	4	42.89	0	0.00	42.70	4	25,078	0.02%
2023/03/09	1	43.55	1	43.55	43.65	0	25,129	0.00%
2023/03/08	2	43.40	1	43.40	43.75	1	25,940	0.00%
2023/03/07	0	0.00	4	43.75	43.75	-4	26,525	-0.02%
2023/03/03	2.1	43.00	0	0.00	42.90	2.1	26,792	0.01%
2023/03/01	2	42.80	0	0.00	42.75	2	27,137	0.01%
2023/02/24	2.2	43.34	0	0.00	43.45	2.2	26,962	0.01%
2023/02/23	3	43.27	0	0.00	43.30	3	26,909	0.01%
2023/02/22	1	43.35	0	0.00	43.35	1	26,842	0.00%
2023/02/20	0	0.00	10	44.40	44.45	-10	26,879	-0.04%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	1	43.00	0	0.00	42.95	1	27,722	0.00%
2023/02/13	2	42.90	0	0.00	42.90	2	27,674	0.01%
2023/02/09	0	0.00	1	42.70	42.60	-1	27,815	0.00%
2023/02/08	0	0.00	1	42.80	42.85	-1	27,871	0.00%
2023/02/07	10	42.90	0	0.00	42.80	10	27,990	0.04%
2023/02/06	1	43.00	0	0.00	42.65	1	28,020	0.00%
2023/02/03	3	43.58	0	0.00	43.30	3	27,859	0.01%
2023/02/02	5	44.10	1	43.95	44.05	4	27,739	0.01%
2023/02/01	0	0.00	1	42.90	43.00	-1	27,346	0.00%
2023/01/31	0.1	42.65	0	0.00	42.55	0.1	27,273	0.00%
2023/01/17	2	41.98	4	41.60	42.00	-2	26,752	-0.01%
2023/01/16	5	41.95	0	0.00	41.75	5	26,590	0.02%
2023/01/10	1	41.65	10	41.65	41.70	-9	27,398	-0.03%
2023/01/09	3	41.43	0	0.00	42.00	3	27,590	0.01%
2023/01/06	1	40.65	0	0.00	40.75	1	27,378	0.00%
2023/01/05	1	40.25	1	40.20	40.25	0	28,347	0.00%
2023/01/03	0.1	40.00	2	40.00	39.95	-1.9	28,532	-0.01%
2022/12/30	0	0.00	18	39.99	40.00	-18	28,201	-0.06%
2022/12/28	0	0.00	1.1	40.90	40.65	-1.1	27,146	0.00%
2022/12/27	0	0.00	1	41.10	41.15	-1	27,356	0.00%
2022/12/23	0	0.00	2	41.30	41.15	-2	28,154	-0.01%
2022/12/22	0	0.00	1	40.15	40.40	-1	28,137	0.00%
2022/12/16	1	40.20	0	0.00	40.20	1	28,483	0.00%
2022/12/15	1	40.70	0	0.00	40.60	1	28,536	0.00%
2022/12/08	1	40.90	0	0.00	40.75	1	28,141	0.00%
2022/12/06	1	42.60	0	0.00	41.40	1	28,216	0.00%
2022/12/05	14	42.85	0	0.00	42.85	14	27,965	0.05%
2022/11/24	0	0.00	1	42.80	42.55	-1	26,129	0.00%
2022/11/14	0	0.00	0.1	41.90	41.75	-0.1	25,892	0.00%
2022/11/09	30	40.05	10	40.10	40.15	20	24,595	0.08%
2022/11/04	0	0.00	1	38.80	38.95	-1	24,403	0.00%
2022/10/31	1	38.00	0	0.00	37.80	1	24,394	0.00%
2022/10/26	0	0.00	4	38.39	38.50	-4	24,305	-0.02%
2022/10/25	2	37.43	0	0.00	37.50	2	24,108	0.01%
2022/10/21	9	36.72	7	36.90	36.55	2	24,012	0.01%
2022/10/19	6	38.08	6	38.34	38.30	0	23,093	0.00%
2022/10/18	1	38.25	6	38.25	38.15	-5	22,896	-0.02%
2022/10/17	1	36.90	15	36.98	37.65	-14	22,912	-0.06%
2022/10/14	12	37.90	0	0.00	37.65	12	22,757	0.05%
2022/10/13	10.1	37.75	0	0.00	37.45	10.1	22,489	0.05%
2022/10/11	0	0.00	1	39.55	39.60	-1	21,428	0.00%
2022/10/06	0	0.00	2	40.65	40.80	-2	21,251	-0.01%
2022/10/05	1	40.45	0	0.00	40.75	1	21,353	0.00%
2022/10/04	2	39.00	0	0.00	39.55	2	21,088	0.01%
2022/10/03	0	0.00	1	39.15	39.00	-1	20,804	0.00%
2022/09/30	0	39.75	0	0.00	39.95	0	20,796	0.00%
2022/09/29	0	0.00	1	40.00	40.15	-1	20,805	0.00%
2022/09/28	4	39.98	0	0.00	39.80	4	20,810	0.02%
2022/09/27	2	40.98	0	0.00	40.95	2	20,639	0.01%
2022/09/26	1	41.20	0	0.00	41.50	1	21,366	0.00%
2022/09/22	1	41.65	0	0.00	41.65	1	22,219	0.00%
2022/09/14	1	42.85	0	0.00	42.85	1	22,111	0.00%
2022/09/13	1	43.95	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	11	43.84	44.05	-11	22,134	-0.05%
2022/09/07	11	43.29	0	0.00	43.15	11	22,064	0.05%
2022/09/05	0.1	44.00	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	2	44.10	0	0.00	44.05	2	21,799	0.01%
2022/08/29	3	45.45	0	0.00	45.60	3	20,453	0.01%
2022/08/24	1	46.40	0	0.00	46.35	1	20,674	0.00%
2022/08/22	1	47.05	0	0.00	46.85	1	21,431	0.00%
2022/08/16	3	47.10	0	0.00	47.10	3	22,832	0.01%
2022/08/15	5.1	47.35	0	0.00	47.30	5.1	22,986	0.02%
2022/08/12	1	47.25	0	0.00	47.25	1	23,091	0.00%
2022/08/11	2	46.70	0	0.00	47.20	2	23,318	0.01%
2022/08/08	20	46.05	0	0.00	46.15	20	24,081	0.08%
2022/07/27	1	45.20	0	0.00	45.25	1	26,025	0.00%
2022/07/18	0	0.00	1	44.80	45.20	-1	25,908	0.00%
2022/07/15	1	44.45	0	0.00	44.15	1	25,818	0.00%
2022/07/14	1	45.30	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	0.5	45.10	45.50	-0.5	25,681	0.00%
2022/07/08	0	0.00	22	45.49	44.80	-22	25,391	-0.09%
2022/07/07	20	45.20	2	45.15	45.05	18	25,204	0.07%
2022/07/05	0	0.00	5	46.60	46.75	-5	24,464	-0.02%
2022/07/04	15	45.96	0	0.00	45.50	15	24,130	0.06%
2022/07/01	0	0.00	4	50.68	49.70	-4	23,435	-0.02%
2022/06/30	1	50.90	20	51.90	50.90	-19	22,938	-0.08%
2022/06/29	1	52.60	0	0.00	52.80	1	22,573	0.00%
2022/06/21	20	54.55	3	52.70	54.20	17	21,818	0.08%
2022/06/20	1	51.80	0	0.00	51.80	1	21,646	0.00%
2022/06/16	1	54.10	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	2	53.75	53.60	-2	21,307	-0.01%
2022/06/09	2	54.60	0	0.00	54.80	2	21,695	0.01%
2022/06/08	1	54.90	0	0.00	54.80	1	21,644	0.00%
2022/06/06	1	54.70	0	0.00	54.80	1	21,784	0.00%
2022/06/02	1	54.60	0	0.00	54.50	1	22,417	0.00%
2022/05/30	0	0.00	1	53.20	54.00	-1	22,429	0.00%
2022/05/27	1	52.20	0	0.00	52.60	1	22,288	0.00%
2022/05/25	1	51.40	0	0.00	51.40	1	22,592	0.00%
2022/05/17	1	53.30	0	0.00	52.60	1	22,037	0.00%
2022/05/12	1	54.80	1	55.00	54.10	0	21,631	0.00%
2022/05/10	1	57.80	0	0.00	58.00	1	20,754	0.00%
2022/05/09	2	58.50	0	0.00	58.70	2	20,458	0.01%
2022/05/05	1	62.70	10.5	62.43	62.30	-9.5	20,764	-0.05%
2022/05/04	0	0.00	5	62.60	62.90	-5	20,627	-0.02%
2022/04/29	0	0.00	3	62.50	62.50	-3	21,850	-0.01%
2022/04/27	0	0.00	0.3	62.50	62.00	-0.3	22,558	0.00%
2022/04/25	0	0.00	5	63.40	63.80	-5	23,163	-0.02%
2022/04/18	1	63.30	0	0.00	62.80	1	27,777	0.00%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/12	0	0.00	0.2	64.70	64.90	-0.2	27,981	0.00%
2022/04/11	0	0.00	1	64.90	64.80	-1	28,013	0.00%
2022/04/07	1	64.80	2	64.95	64.80	-1	28,116	0.00%
2022/04/06	0.2	65.10	5	65.00	65.50	-4.8	28,488	-0.02%
2022/04/01	0	0.00	2	64.85	65.00	-2	28,650	-0.01%
2022/03/30	1	64.30	0	0.00	64.40	1	28,688	0.00%
2022/03/23	0	0.00	1	64.90	64.80	-1	28,715	0.00%
2022/03/22	1	63.30	0	0.00	63.60	1	28,460	0.00%
2022/03/21	0	0.00	1	63.30	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	1	63.20	63.30	-1	28,550	0.00%
2022/03/17	0	0.00	1	62.70	63.10	-1	28,392	0.00%
2022/03/16	0	0.00	2	62.00	62.00	-2	28,028	-0.01%
2022/03/14	0	0.00	3	60.83	61.20	-3	27,942	-0.01%
2022/03/10	11	60.20	1	59.70	60.30	10	28,069	0.04%
2022/03/08	0	0.00	3	58.50	58.50	-3	27,980	-0.01%
2022/03/07	4	59.25	1	59.30	59.40	3	27,493	0.01%
2022/03/04	2	61.25	0	0.00	61.20	2	27,369	0.01%
2022/03/03	2	62.00	0	0.00	62.10	2	27,473	0.01%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	0	0.00	2	62.30	62.60	-2	28,021	-0.01%
2022/02/25	19	62.21	2	62.50	62.30	17	27,836	0.06%
2022/02/24	1	63.00	1	63.10	63.00	0	27,194	0.00%
2022/02/23	0	0.00	1	63.60	63.70	-1	26,972	0.00%
2022/02/22	2	63.45	1	63.50	63.70	1	27,302	0.00%
2022/02/16	0.2	64.70	0	0.00	64.80	0.2	29,058	0.00%
2022/02/14	1	64.10	0	0.00	64.20	1	28,997	0.00%
2022/02/11	0	0.00	4	65.30	65.60	-4	28,556	-0.01%
2022/02/09	3	66.23	0	0.00	66.00	3	28,438	0.01%
2022/01/25	5	63.00	0	0.00	63.00	5	27,281	0.02%
2022/01/24	0	0.00	5.1	63.95	64.30	-5.1	26,533	-0.02%
2022/01/21	7	64.94	5.1	64.30	64.40	1.9	26,308	0.01%
2022/01/20	0	0.00	1	65.10	65.80	-1	25,817	0.00%
2022/01/19	3	66.10	0	0.00	66.10	3	25,418	0.01%
2022/01/17	0.5	66.50	5	66.80	66.50	-4.5	24,722	-0.02%
2022/01/14	1	67.40	1	67.50	67.70	0	24,258	0.00%
2022/01/12	4.5	64.41	2	64.50	64.70	2.5	21,953	0.01%
2022/01/11	6.5	64.35	5	63.94	64.50	1.5	21,511	0.01%
2022/01/07	0	0.00	1	62.30	62.00	-1	20,966	0.00%
2022/01/06	0	0.00	2	61.90	62.00	-2	20,926	-0.01%
2022/01/05	2	61.40	0	0.00	61.90	2	21,025	0.01%
2022/01/04	0	0.00	10	61.90	62.00	-10	21,301	-0.05%
2021/12/30	2	62.50	14	62.50	62.50	-12	21,312	-0.06%
2021/12/29	1.1	63.06	22	63.15	63.00	-20.9	21,562	-0.10%
2021/12/28	0	0.00	24	61.96	62.30	-24	21,270	-0.11%
2021/12/27	25	61.30	10	61.40	61.30	15	21,022	0.07%
2021/12/24	0	0.00	2	61.00	61.10	-2	21,269	-0.01%
2021/12/23	0.2	60.40	1	60.50	60.50	-0.8	21,191	0.00%
2021/12/20	6	60.10	2	59.90	59.90	4	22,127	0.02%
2021/12/17	0	0.00	2	60.40	60.50	-2	22,128	-0.01%
2021/12/16	0.2	60.20	2	60.10	60.30	-1.8	22,181	-0.01%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/13	0	0.00	5	61.04	60.70	-5	23,489	-0.02%
2021/12/10	5	60.40	0	0.00	60.50	5	23,478	0.02%
2021/12/08	0	0.00	2	61.00	60.70	-2	24,282	-0.01%
2021/12/07	5	59.74	1	60.00	60.70	4	24,250	0.02%
2021/12/06	0	0.00	2	60.00	60.00	-2	24,185	-0.01%
2021/12/03	1	60.00	0	0.00	59.90	1	24,450	0.00%
2021/12/02	0	0.00	5	59.40	59.50	-5	24,487	-0.02%
2021/12/01	3	59.90	0	0.00	59.90	3	24,530	0.01%
2021/11/30	8	59.56	0	0.00	60.00	8	24,737	0.03%
2021/11/29	9	59.50	0	0.00	59.30	9	24,589	0.04%
2021/11/26	7	60.19	0	0.00	60.20	7	24,564	0.03%
2021/11/25	5	61.00	0	0.00	61.60	5	24,616	0.02%
2021/11/22	1	61.10	0	0.00	61.10	1	26,300	0.00%
2021/11/19	0.6	62.10	1	61.80	61.80	-0.4	26,148	0.00%
2021/11/18	3	63.00	3	62.40	63.00	0	26,009	0.00%
2021/11/17	0	0.00	5	61.12	62.20	-5	25,582	-0.02%
2021/11/16	0	0.00	3	60.00	60.00	-3	24,753	-0.01%
2021/11/15	0	0.00	12	59.88	59.70	-12	25,028	-0.05%
2021/11/11	2	58.40	1	58.50	58.60	1	25,109	0.00%
2021/11/09	0	0.00	1	58.60	58.50	-1	25,888	0.00%
2021/11/08	1	58.40	1	58.50	58.70	0	26,117	0.00%
2021/11/05	0	0.00	2	58.20	58.50	-2	26,758	-0.01%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/28	2	58.20	0	0.00	58.10	2	27,308	0.01%
2021/10/27	2	58.70	1	58.60	58.70	1	27,635	0.00%
2021/10/26	0	0.00	4	59.10	59.10	-4	27,866	-0.01%
2021/10/25	1	58.10	1	58.40	58.40	0	28,078	0.00%
2021/10/20	2	58.20	0	0.00	58.30	2	30,673	0.01%
2021/10/18	1	58.60	0	0.00	58.70	1	32,501	0.00%
2021/10/15	0	0.00	1	58.40	58.30	-1	32,787	0.00%
2021/10/13	0	0.00	1	56.20	56.20	-1	33,994	0.00%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/07	2	57.25	1	57.50	57.10	1	35,822	0.00%
2021/10/05	1	56.10	0	0.00	56.40	1	37,311	0.00%
2021/10/04	3	56.60	0	0.00	56.60	3	37,369	0.01%
2021/10/01	2	56.75	0	0.00	56.90	2	37,567	0.01%
2021/09/30	4	57.90	0	0.00	57.90	4	37,394	0.01%
2021/09/29	1	58.00	2	58.00	58.00	-1	37,382	0.00%
2021/09/27	1	58.70	0	0.00	58.70	1	36,833	0.00%
2021/09/24	2	57.80	0	0.00	57.80	2	36,647	0.01%
2021/09/23	1	57.20	0	0.00	57.50	1	36,726	0.00%
2021/09/22	6	56.50	0	0.00	56.80	6	36,863	0.02%
2021/09/17	1	59.30	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	3	59.83	59.70	-3	35,754	-0.01%
2021/09/15	0	0.00	1	59.50	59.50	-1	35,725	0.00%
2021/09/14	0	0.00	1	60.50	59.80	-1	36,050	0.00%
2021/09/13	1	59.90	8	60.13	59.90	-7	35,934	-0.02%
2021/09/09	0	0.00	6	58.50	58.70	-6	36,410	-0.02%
2021/09/03	5	59.00	0	0.00	59.60	5	36,509	0.01%
2021/08/31	1	59.20	4	59.40	59.60	-3	35,983	-0.01%
2021/08/30	1	58.90	8	59.06	59.50	-7	35,573	-0.02%
2021/08/27	0	0.00	5	57.40	57.70	-5	34,791	-0.01%
2021/08/26	0	0.00	5	56.00	56.00	-5	34,212	-0.01%
2021/08/25	0	0.00	11	55.84	56.00	-11	34,213	-0.03%
2021/08/20	0	0.00	1	54.00	53.70	-1	34,591	0.00%
2021/08/19	2	53.80	1	53.80	53.80	1	35,416	0.00%
2021/08/16	1.2	54.05	0	0.00	54.30	1.2	35,474	0.00%
2021/08/13	2	54.95	0	0.00	55.00	2	36,182	0.01%
2021/08/11	3	56.00	2	55.80	56.00	1	37,296	0.00%
2021/08/09	2	54.70	0	0.00	55.20	2	38,888	0.01%
2021/08/03	1	55.40	0	0.00	55.40	1	44,489	0.00%
2021/08/02	1	54.60	5.2	55.27	55.80	-4.2	45,914	-0.01%
2021/07/30	1	54.50	0	0.00	54.30	1	46,113	0.00%
2021/07/29	2	54.10	0	0.00	54.80	2	46,829	0.00%
2021/07/28	2	54.20	1	53.30	53.80	1	47,764	0.00%
2021/07/27	8	55.15	14	55.35	55.00	-6	47,571	-0.01%
2021/07/26	14.3	56.51	0	0.00	56.20	14.3	48,078	0.03%
2021/07/22	0	0.00	5	59.40	60.10	-5	46,760	-0.01%
2021/07/20	0	0.00	1	57.90	57.90	-1	46,010	0.00%
2021/07/19	4	60.40	4	59.80	59.70	0	45,057	0.00%
2021/07/16	4	59.65	5	58.96	59.80	-1	44,842	0.00%
2021/07/15	7	58.10	0	0.00	58.10	7	44,376	0.02%
2021/07/14	0	0.00	13	57.31	57.00	-13	44,314	-0.03%
2021/07/13	5	56.40	0	0.00	56.10	5	44,523	0.01%
2021/07/12	0	0.00	4	55.50	55.70	-4	44,050	-0.01%
2021/07/08	0	0.00	45	54.90	54.40	-45	43,206	-0.10%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/01	45	53.90	1	54.00	53.90	44	44,129	0.10%
2021/06/29	5	53.70	0	0.00	53.70	5	44,258	0.01%
2021/06/25	0	0.00	1	54.20	54.30	-1	44,617	0.00%
2021/06/23	0	0.00	2	53.60	54.10	-2	45,398	0.00%
2021/06/22	0	0.00	2	52.75	52.60	-2	45,248	0.00%
2021/06/21	4	52.18	2	52.05	52.00	2	45,507	0.00%
2021/06/18	5	53.40	0	0.00	53.60	5	45,701	0.01%
2021/06/16	1	53.90	2.9	54.07	54.30	-1.9	46,507	0.00%
2021/06/15	0	0.00	1	54.30	54.30	-1	46,545	0.00%
2021/06/11	0	0.00	1	55.50	54.50	-1	46,897	0.00%
2021/06/09	6	54.45	12	53.95	54.30	-6	47,718	-0.01%
2021/06/07	1	54.00	0	0.00	54.70	1	49,977	0.00%
2021/06/04	2	55.00	0.6	55.00	55.00	1.4	50,528	0.00%
2021/06/03	2	55.85	2	56.15	55.80	0	51,515	0.00%
2021/06/02	2	55.75	0	0.00	56.30	2	51,779	0.00%
2021/06/01	4	55.90	0	0.00	55.80	4	51,618	0.01%
2021/05/31	1	55.90	13	55.62	55.90	-12	51,771	-0.02%
2021/05/28	0	0.00	3	55.33	55.50	-3	51,748	-0.01%
2021/05/27	1	53.90	0	0.00	54.40	1	51,388	0.00%
2021/05/26	1.4	54.34	0	0.00	54.40	1.4	51,390	0.00%
2021/05/25	2	54.15	100	54.60	54.30	-98	52,113	-0.19%
2021/05/24	0	0.00	3	53.50	53.90	-3	52,112	-0.01%
2021/05/21	3	54.90	1	54.20	54.20	2	52,164	0.00%
2021/05/19	0	0.00	4	54.15	54.30	-4	50,805	-0.01%
2021/05/18	2	53.30	9	53.44	53.50	-7	50,042	-0.01%
2021/05/17	103	49.00	7	49.04	48.65	96	49,415	0.19%	大買/
2021/05/14	1	51.50	2	52.30	51.50	-1	48,429	0.00%
2021/05/13	2	51.50	1.1	51.29	51.10	0.9	47,837	0.00%
2021/05/12	21	53.59	7	54.29	52.30	14	46,707	0.03%
2021/05/11	0	0.00	1	55.80	56.60	-1	44,799	0.00%
2021/05/10	1	56.00	3	57.97	58.20	-2	42,722	0.00%
2021/05/06	0	0.00	3	55.07	54.40	-3	41,421	-0.01%
2021/05/05	0	0.00	22	53.91	53.60	-22	40,596	-0.05%
2021/05/04	16	51.51	1	51.70	51.70	15	39,590	0.04%
2021/05/03	9	53.07	41	53.55	52.60	-32	38,914	-0.08%
2021/04/29	8	52.48	0	0.00	52.30	8	38,083	0.02%
2021/04/28	0	0.00	2	53.20	53.00	-2	37,858	-0.01%
2021/04/27	1	52.90	20	52.88	52.90	-19	37,854	-0.05%
2021/04/23	2	50.70	200	50.80	50.90	-198	37,028	-0.53%	大賣/鉅額交易
2021/04/22	3	50.47	3	51.03	50.70	0	37,188	0.00%
2021/04/21	5	50.50	54	50.43	50.90	-49	36,739	-0.13%
2021/04/20	48	51.60	0	0.00	51.40	48	36,446	0.13%
2021/04/19	2	50.75	2	50.80	51.60	0	36,139	0.00%
2021/04/16	51	49.84	0	0.00	49.85	51	35,728	0.14%
2021/04/14	1	49.00	2	48.45	48.55	-1	35,836	0.00%
2021/04/13	3	49.22	56	49.28	49.00	-53	35,813	-0.15%
2021/04/12	3	48.53	4	49.05	48.80	-1	35,490	0.00%
2021/04/09	251	47.30	0	0.00	47.25	251	34,922	0.72%	大買/鉅額交易
2021/04/08	2	47.65	0	0.00	47.65	2	34,974	0.01%
2021/04/07	2	47.75	0	0.00	48.00	2	35,423	0.01%
2021/04/06	0	0.00	4	48.00	48.00	-4	35,289	-0.01%
2021/04/01	1	48.30	1	47.95	47.95	0	35,054	0.00%
2021/03/31	1	47.85	200	48.00	47.95	-199	34,785	-0.57%	大賣/鉅額交易
2021/03/30	2	47.75	2	47.98	48.00	0	34,421	0.00%
2021/03/29	0	0.00	6	47.93	48.00	-6	34,025	-0.02%
2021/03/26	3	47.17	3	47.47	47.60	0	33,554	0.00%
2021/03/23	1	46.80	3	46.70	46.80	-2	32,299	-0.01%
2021/03/22	3	45.25	4	45.53	45.60	-1	31,355	0.00%
2021/03/19	4	44.70	0	0.00	44.60	4	31,210	0.01%
2021/03/18	4	45.64	2	46.30	45.45	2	30,492	0.01%
2021/03/17	7	45.94	1	45.85	45.80	6	30,786	0.02%
2021/03/16	1	46.35	6	46.48	46.45	-5	30,652	-0.02%
2021/03/15	3	46.70	8.3	46.81	46.70	-5.3	30,476	-0.02%
2021/03/12	1	45.90	18	45.71	45.90	-17	29,745	-0.06%
2021/03/11	8	45.69	3	45.87	45.75	5	29,369	0.02%
2021/03/10	1	44.45	20	44.40	44.55	-19	27,637	-0.07%
2021/03/09	1	44.20	112	43.87	44.30	-111	27,111	-0.41%	大賣/鉅額交易
2021/03/08	39	42.92	1	43.40	42.90	38	26,040	0.15%
2021/03/04	3	42.12	0	0.00	42.35	3	26,329	0.01%
2021/03/03	1	42.60	1	42.60	42.55	0	26,140	0.00%
2021/03/02	4	42.18	0	0.00	41.90	4	25,848	0.02%
2021/02/26	11	42.62	4	43.20	41.95	7	25,574	0.03%
2021/02/25	1	43.60	52	43.38	43.60	-51	24,484	-0.21%
2021/02/24	1	42.65	1	43.00	42.65	0	23,685	0.00%
2021/02/19	2	41.83	2	41.75	41.85	0	23,212	0.00%
2021/02/17	1	41.85	3	41.50	41.95	-2	23,256	-0.01%
2021/02/02	0	0.00	1	40.20	40.30	-1	23,781	0.00%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	2	39.93	0	0.00	39.90	2	23,454	0.01%
2021/01/28	4	40.15	0	0.00	40.10	4	23,051	0.02%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	1	40.55	0	0.00	40.50	1	22,636	0.00%
2021/01/22	2	40.55	0	0.00	40.55	2	22,278	0.01%
2021/01/20	8	40.89	0	0.00	40.65	8	22,023	0.04%
2021/01/19	1	41.35	50	41.40	41.35	-49	21,456	-0.23%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	5	42.00	3	42.35	41.80	2	21,144	0.01%
2021/01/13	1	42.35	2	42.40	42.40	-1	20,773	0.00%
2021/01/08	0	0.00	114	42.50	42.85	-114	19,630	-0.58%	大賣/鉅額交易
2021/01/05	1	41.85	0	0.00	42.10	1	18,538	0.01%
2021/01/04	0	0.00	2	42.20	42.05	-2	18,450	-0.01%
2020/12/31	6	42.38	8	42.26	42.25	-2	18,361	-0.01%
2020/12/29	3	41.30	0	0.00	41.35	3	17,439	0.02%
2020/12/28	1	41.15	0	0.00	41.30	1	17,426	0.01%
2020/12/17	0	0.00	0.2	41.30	41.35	-0.2	17,886	0.00%
2020/12/16	0	0.00	3	41.35	41.55	-3	18,034	-0.02%
2020/12/15	1	41.10	0	0.00	41.10	1	18,107	0.01%
2020/12/14	2	41.70	1	42.10	41.80	1	18,052	0.01%
2020/12/11	12	41.86	7	41.90	41.95	5	17,874	0.03%
2020/12/10	0	0.00	3	41.03	41.45	-3	17,252	-0.02%
2020/12/09	0	0.00	1	40.70	41.00	-1	16,918	-0.01%
2020/12/08	1	40.50	3	40.43	40.95	-2	16,800	-0.01%
2020/12/07	0	0.00	5	40.80	40.95	-5	16,625	-0.03%
2020/12/04	2	40.35	2	40.45	40.75	0	16,401	0.00%
2020/12/01	5	40.65	0	0.00	40.70	5	15,754	0.03%
2020/11/26	0	0.00	2	41.38	41.50	-2	15,129	-0.01%
2020/11/25	0	0.00	3	41.50	41.45	-3	15,243	-0.02%
2020/11/20	1	41.05	0	0.00	41.30	1	15,158	0.01%
2020/11/18	0	0.00	2	41.68	41.80	-2	14,889	-0.01%
2020/11/17	0	0.00	1	41.15	41.50	-1	14,523	-0.01%
2020/11/13	0	0.00	1	40.50	40.55	-1	14,240	-0.01%
2020/11/12	1	40.30	1	40.85	40.55	0	14,160	0.00%
2020/11/11	0	0.00	32	41.19	41.25	-32	13,958	-0.23%
2020/11/10	0	0.00	3	40.32	40.40	-3	13,287	-0.02%
2020/11/09	200	39.60	1	39.50	39.60	199	12,736	1.56%	大買/鉅額交易
2020/11/05	1	39.10	50	39.20	39.20	-49	12,944	-0.38%
2020/11/04	0	0.00	50	39.10	39.15	-50	13,025	-0.38%
2020/11/03	0	0.00	8	38.85	38.90	-8	12,916	-0.06%
2020/11/02	0	0.00	1	38.65	38.65	-1	12,939	-0.01%
2020/10/30	2	38.20	2	38.50	38.40	0	12,953	0.00%
2020/10/19	2	38.38	0	0.00	38.40	2	13,674	0.01%
2020/10/14	5	38.64	0	0.00	38.60	5	13,826	0.04%
2020/10/13	1	38.45	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%
2020/10/07	5	38.67	0	0.00	38.60	5	13,829	0.04%
2020/10/06	1	38.60	0	0.00	38.65	1	13,931	0.01%
2020/10/05	0	0.00	6	38.77	38.45	-6	14,007	-0.04%
2020/09/24	100	38.03	0	0.00	38.00	100	14,574	0.69%
2020/09/22	4	38.86	3	39.05	39.00	1	14,432	0.01%
2020/09/17	3	39.70	0	0.00	39.65	3	14,810	0.02%
2020/09/11	1	39.80	0	0.00	39.90	1	15,115	0.01%
2020/09/10	2	39.60	0	0.00	39.75	2	15,285	0.01%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/03	3	39.85	0	0.00	39.85	3	16,380	0.02%
2020/09/02	1	39.65	0	0.00	39.55	1	16,465	0.01%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/17	0	0.00	1	40.45	40.70	-1	17,842	-0.01%
2020/08/14	0	0.00	1	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	10	40.50	40.70	-10	17,963	-0.06%
2020/08/11	11	40.05	1	40.00	39.95	10	17,791	0.06%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/03	3	39.25	0	0.00	39.25	3	17,735	0.02%
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	1	39.75	0	0.00	39.75	1	17,939	0.01%
2020/07/23	12	40.42	0	0.00	40.35	12	17,974	0.07%
2020/07/15	1	40.65	0	0.00	40.65	1	17,924	0.01%
2020/07/13	2	40.85	0	0.00	40.95	2	18,211	0.01%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/06	0	0.00	1	41.10	41.25	-1	18,613	-0.01%
2020/07/01	6	40.23	0	0.00	40.35	6	18,993	0.03%
2020/06/30	20	41.90	0	0.00	41.85	20	18,782	0.11%
2020/06/29	2	41.85	0	0.00	41.90	2	18,456	0.01%
2020/06/24	1	42.25	0	0.00	42.20	1	18,341	0.01%
2020/06/19	0	0.00	23.8	42.10	42.10	-23.8	18,574	-0.13%
2020/06/18	1	42.10	0	0.00	42.15	1	18,626	0.01%
2020/06/16	0	0.00	2	41.70	41.90	-2	19,027	-0.01%
2020/06/15	0	0.00	1	41.40	40.90	-1	19,490	-0.01%
2020/06/12	6.2	40.74	2	40.35	40.70	4.2	19,726	0.02%
2020/06/11	1	41.05	1	42.40	41.00	0	20,145	0.00%
2020/06/10	0	0.00	2	42.20	42.35	-2	20,108	-0.01%
2020/06/04	0	0.00	1	41.55	41.55	-1	21,536	0.00%
2020/06/03	50	41.00	151	40.70	41.40	-101	21,897	-0.46%	大賣/鉅額交易
2020/06/02	1	40.40	0	0.00	40.35	1	21,748	0.00%
2020/06/01	0	0.00	301	40.40	40.25	-301	21,626	-1.39%	大賣/鉅額交易
2020/05/29	0	0.00	1	40.05	40.05	-1	21,638	0.00%
2020/05/28	2	39.75	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	50	40.11	40.15	-50	21,928	-0.23%
2020/05/26	0	0.00	1	40.00	39.90	-1	22,372	0.00%
2020/05/22	2	39.30	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	4	39.65	39.65	-4	22,296	-0.02%
2020/05/15	2	39.10	0	0.00	39.05	2	22,160	0.01%
2020/05/14	6	39.23	1	39.25	39.15	5	22,118	0.02%
2020/05/12	0	0.00	7	39.52	39.60	-7	22,039	-0.03%
2020/05/11	1	39.80	0	0.00	39.60	1	22,106	0.00%
2020/05/08	0	0.00	1	39.20	39.25	-1	22,176	0.00%
2020/05/07	2	38.85	0	0.00	38.85	2	22,167	0.01%
2020/05/06	1	38.90	0	0.00	38.80	1	22,195	0.00%
2020/05/05	3	38.92	0	0.00	38.90	3	22,223	0.01%
2020/05/04	24	38.60	0	0.00	38.80	24	22,279	0.11%
2020/04/30	6	39.84	9	39.49	39.90	-3	22,046	-0.01%
2020/04/29	2	38.60	0	0.00	38.45	2	21,797	0.01%
2020/04/28	0	0.00	1	38.05	38.00	-1	21,841	0.00%
2020/04/21	3	37.17	2	37.05	37.00	1	22,784	0.00%
2020/04/17	0	0.00	10	38.20	38.20	-10	23,025	-0.04%
2020/04/16	3	37.72	0	0.00	37.80	3	22,915	0.01%
2020/04/13	0	0.00	12	37.55	37.40	-12	22,579	-0.05%
2020/04/10	1	37.65	5	37.75	37.80	-4	22,597	-0.02%
2020/04/09	62	36.22	0	0.00	36.20	62	22,305	0.28%
2020/04/07	5	35.20	0	0.00	35.35	5	21,984	0.02%
2020/04/06	20	35.15	0	0.00	35.05	20	21,787	0.09%
2020/03/31	5	35.80	0	0.00	35.30	5	21,392	0.02%
2020/03/27	8	35.81	2	35.80	35.80	6	20,967	0.03%
2020/03/26	2	35.35	0	0.00	35.25	2	20,711	0.01%
2020/03/25	0	0.00	1	35.50	35.30	-1	20,728	0.00%
2020/03/24	0	0.00	1	34.85	34.65	-1	20,552	0.00%
2020/03/23	1	34.50	4	34.35	34.15	-3	20,477	-0.01%
2020/03/20	8	35.24	4	35.00	35.10	4	20,413	0.02%
2020/03/19	2	34.03	3	33.90	34.00	-1	19,997	-0.01%
2020/03/18	14	34.75	2	34.95	34.65	12	19,782	0.06%
2020/03/17	10	35.03	2	35.00	35.00	8	19,559	0.04%
2020/03/16	3	35.87	0	0.00	35.80	3	19,289	0.02%
2020/03/13	3	35.63	6	35.58	37.00	-3	18,926	-0.02%
2020/03/12	6	37.74	0	0.00	37.50	6	18,171	0.03%
2020/03/11	2.1	38.85	0	0.00	38.60	2.1	17,595	0.01%
2020/03/09	2	38.75	4	38.56	38.55	-2	17,666	-0.01%
2020/03/06	6	39.66	0	0.00	39.50	6	16,962	0.04%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/03	3	39.83	0	0.00	39.80	3	16,625	0.02%
2020/03/02	10	39.44	0	0.00	39.50	10	16,401	0.06%
2020/02/27	6	40.05	0	0.00	40.05	6	16,358	0.04%
2020/02/26	0	0.00	21	40.50	40.65	-21	15,944	-0.13%
2020/02/25	1	40.75	20	40.80	40.70	-19	15,823	-0.12%
2020/02/24	1	41.00	0	0.00	40.85	1	15,822	0.01%
2020/02/14	0.8	41.65	0	0.00	41.65	0.8	15,980	0.01%
2020/02/06	0	0.00	1	41.30	41.50	-1	18,469	-0.01%
2020/02/05	2	40.95	2	40.90	40.95	0	18,523	0.00%
2020/02/03	1	39.90	0	0.00	40.20	1	18,821	0.01%
2020/01/31	2	40.75	100	40.97	40.65	-98	18,706	-0.52%
2020/01/30	0	0.00	1	41.95	40.60	-1	18,516	-0.01%
2020/01/20	0	0.00	11	43.10	43.10	-11	17,715	-0.06%
2020/01/17	4	42.95	2	43.00	43.10	2	17,677	0.01%
2020/01/15	0	0.00	0.5	42.85	42.90	-0.5	17,693	0.00%
2020/01/14	0	0.00	11	42.85	42.85	-11	17,768	-0.06%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/06	0.1	42.35	2	42.30	42.25	-1.9	17,702	-0.01%
2020/01/02	0	0.00	2	42.65	42.55	-2	17,567	-0.01%
2019/12/27	6	42.65	0	0.00	42.70	6	17,644	0.03%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/23	1	42.65	2	42.65	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	3	42.65	42.80	-3	17,985	-0.02%
2019/12/19	0	0.00	2	43.00	42.70	-2	17,911	-0.01%
2019/12/18	0	0.00	20	42.80	43.00	-20	17,810	-0.11%
2019/12/16	0	0.00	2	43.00	42.90	-2	17,741	-0.01%
2019/12/13	3	42.88	7	42.88	42.90	-4	17,562	-0.02%
2019/12/11	1	42.15	5	42.10	42.40	-4	16,948	-0.02%
2019/12/10	2	41.50	3	41.60	41.70	-1	16,686	-0.01%
2019/12/09	0	0.00	2	41.28	41.30	-2	16,725	-0.01%
2019/12/06	0.5	41.50	0	41.50	41.25	0.5	16,803	0.00%
2019/12/05	0	0.00	1	41.45	41.50	-1	16,719	-0.01%
2019/12/04	12	41.29	15	41.28	41.30	-3	16,638	-0.02%
2019/12/03	0	0.00	2	41.80	41.75	-2	16,293	-0.01%
2019/11/28	0	0.00	10	42.45	42.35	-10	16,108	-0.06%
2019/11/22	8	42.00	0	0.00	42.40	8	15,745	0.05%
2019/11/21	0	0.00	3	41.90	42.05	-3	15,785	-0.02%
2019/11/20	5	42.38	0.1	42.40	42.30	4.9	15,725	0.03%
2019/11/19	3	42.65	0	0.00	42.70	3	15,676	0.02%
2019/11/08	10	42.82	0	0.00	42.70	10	16,126	0.06%
2019/11/07	12	43.28	10	43.35	42.90	2	15,987	0.01%
2019/11/06	18	42.58	5	42.70	43.00	13	15,346	0.08%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/30	100	40.96	0	0.00	40.85	100	14,093	0.71%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	8	41.10	41.30	-8	13,439	-0.06%
2019/10/15	0	0.00	5	40.75	40.55	-5	13,414	-0.04%
2019/10/04	5	40.35	0	0.00	40.60	5	13,625	0.04%
2019/10/03	1	40.45	0	0.00	40.30	1	13,615	0.01%
2019/10/02	0	0.00	5	41.00	40.90	-5	13,633	-0.04%
2019/09/27	6	40.98	0	0.00	40.90	6	13,616	0.04%
2019/09/23	0	0.00	10	41.35	41.15	-10	14,358	-0.07%
2019/09/20	1	41.60	0	0.00	41.55	1	14,704	0.01%
2019/09/18	5	41.75	0	0.00	41.75	5	14,537	0.03%
2019/09/16	0	0.00	2	41.55	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	17	41.53	41.50	-17	14,586	-0.12%
2019/09/11	0	0.00	2	41.25	41.40	-2	14,658	-0.01%
2019/09/10	2	41.20	0	0.00	41.40	2	14,594	0.01%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	15	40.58	2	40.80	40.80	13	14,462	0.09%
2019/09/03	1	40.05	0	0.00	39.80	1	14,539	0.01%
2019/08/29	7	39.85	0	0.00	39.50	7	14,673	0.05%
2019/08/27	2	39.80	0	0.00	39.75	2	14,766	0.01%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/22	2	39.50	2	39.60	39.45	0	14,954	0.00%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/16	101	39.00	0	0.00	39.55	101	16,312	0.62%	大買/鉅額交易
2019/08/13	2	39.93	0	0.00	39.80	2	16,024	0.01%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	101	39.30	0	0.00	39.90	101	17,733	0.57%	大買/鉅額交易
2019/08/02	1	40.05	0	0.00	40.10	1	18,151	0.01%
2019/07/31	1	41.00	0	0.00	40.80	1	18,319	0.01%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/11	0	0.00	2	42.00	41.95	-2	18,952	-0.01%
2019/07/08	0	0.00	6	41.95	41.95	-6	19,251	-0.03%
2019/07/03	0	0.00	1	42.30	42.25	-1	19,901	-0.01%
2019/07/01	3	42.42	100	42.50	42.70	-97	20,202	-0.48%
2019/06/28	8	43.18	0	0.00	43.00	8	19,887	0.04%
2019/06/27	2	42.95	0	0.00	43.20	2	19,625	0.01%
2019/06/26	3	42.80	0	0.00	42.75	3	19,534	0.02%
2019/06/25	2	42.60	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0	0.00	0	42.55	42.55	0	20,254	0.00%
2019/06/20	0	0.00	2	42.30	42.55	-2	20,422	-0.01%
2019/06/17	2	41.70	0	0.00	41.65	2	20,707	0.01%
2019/06/13	0	41.70	0	0.00	41.65	0	21,109	0.00%
2019/06/12	1	42.05	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	3	42.05	42.10	-3	21,226	-0.01%
2019/06/10	2	41.20	0	0.00	41.35	2	20,962	0.01%
2019/06/06	50	40.80	0	0.00	40.75	50	20,938	0.24%
2019/06/05	0	0.00	5	41.25	41.10	-5	20,946	-0.02%
2019/05/31	0	0.00	49	40.95	40.80	-49	20,935	-0.23%
2019/05/30	2	40.35	0	0.00	40.50	2	20,823	0.01%
2019/05/24	0	0.00	3	40.73	40.60	-3	20,117	-0.01%
2019/05/21	5	41.05	2	40.90	41.50	3	20,045	0.01%
2019/05/20	2	40.25	0	0.00	40.20	2	19,732	0.01%
2019/05/17	5	40.11	0	0.00	40.00	5	19,779	0.03%
2019/05/16	3	40.30	1	40.15	40.00	2	19,523	0.01%
2019/05/15	3	40.90	0	0.00	40.95	3	19,277	0.02%
2019/05/14	5	40.50	5	40.10	40.45	0	19,168	0.00%
2019/05/13	9	42.12	2	42.43	41.95	7	18,279	0.04%
2019/05/10	13	43.35	0	0.00	43.20	13	17,969	0.07%
2019/05/09	8	43.81	0	0.00	43.50	8	18,064	0.04%
2019/05/08	1	44.10	5	44.15	44.05	-4	17,820	-0.02%
2019/05/06	1	44.30	0	0.00	44.50	1	18,096	0.01%
2019/05/03	0	0.00	1	45.45	45.45	-1	17,979	-0.01%
2019/05/02	1	44.85	0	0.00	45.65	1	17,838	0.01%
2019/04/25	0.4	44.40	0	0.00	44.35	0.4	18,088	0.00%
2019/04/18	0	0.00	1	44.15	44.20	-1	19,368	-0.01%
2019/04/17	1	44.20	0	0.00	44.10	1	19,526	0.01%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/15	51	44.15	0	0.00	44.15	51	19,302	0.26%
2019/04/11	7	44.18	0	0.00	44.15	7	19,349	0.04%
2019/04/10	5	44.20	0	0.00	44.20	5	19,157	0.03%
2019/04/09	6	44.30	0	0.00	44.30	6	18,921	0.03%
2019/04/08	3	44.32	2	44.35	44.30	1	18,599	0.01%
2019/04/02	0	0.00	2	45.05	44.80	-2	18,020	-0.01%
2019/04/01	2	44.70	4	45.00	44.50	-2	18,047	-0.01%
2019/03/28	14	44.08	0	0.00	44.00	14	17,709	0.08%
2019/03/27	162	44.55	0	0.00	44.50	162	17,366	0.93%	大買/鉅額交易
2019/03/26	1	45.35	0	0.00	45.25	1	17,108	0.01%
2019/03/25	3	45.43	0	0.00	45.40	3	17,067	0.02%
2019/03/21	6	46.70	13	46.70	46.75	-7	16,784	-0.04%
2019/03/20	2	46.80	0	0.00	46.95	2	16,780	0.01%
2019/03/19	0	0.00	5	46.12	46.65	-5	16,896	-0.03%
2019/03/18	7	45.65	0	0.00	45.80	7	16,574	0.04%
2019/03/12	0	0.00	4	44.90	45.00	-4	16,479	-0.02%
2019/03/08	0	0.00	3	44.55	44.45	-3	16,503	-0.02%
2019/03/07	10	44.63	0	0.00	44.65	10	16,730	0.06%
2019/03/06	6	44.95	1	45.00	44.95	5	16,792	0.03%
2019/03/04	104	44.26	2	44.80	44.90	102	17,057	0.60%	大買/鉅額交易
2019/02/20	0	0.00	5	44.95	45.15	-5	16,347	-0.03%
2019/02/15	0	0.00	5	44.40	44.20	-5	15,981	-0.03%
2019/02/14	2	44.55	10	44.60	44.55	-8	15,903	-0.05%
2019/02/13	1	44.15	0	0.00	44.30	1	15,657	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	6	43.77	0	0.00	43.60	6	15,374	0.04%
2019/01/28	106	43.50	0	0.00	43.80	106	14,887	0.71%	大買/鉅額交易
2019/01/25	1	43.65	0	0.00	43.50	1	14,644	0.01%
2019/01/24	101	43.55	0	0.00	43.55	101	14,477	0.70%	大買/鉅額交易
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/22	5	44.15	0	0.00	44.20	5	14,399	0.03%
2019/01/18	7	43.58	0	0.00	43.50	7	14,615	0.05%
2019/01/16	2	43.48	0	0.00	43.60	2	14,322	0.01%
2019/01/09	5	45.90	0	0.00	45.95	5	13,385	0.04%
2019/01/03	2	45.20	0	0.00	45.15	2	13,852	0.01%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/14	3	47.57	0	0.00	47.55	3	14,530	0.02%
2018/12/12	1	47.30	0	0.00	47.50	1	14,310	0.01%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/10/31	0	0.00	1	48.70	49.00	-1	12,645	-0.01%
2018/10/30	1	47.85	0	0.00	48.35	1	12,477	0.01%
2018/10/26	0	0.00	1	48.10	47.40	-1	12,309	-0.01%
2018/10/17	1	50.00	1	50.20	50.00	0	11,627	0.00%
2018/10/16	1	50.20	0	0.00	50.40	1	11,549	0.01%
2018/10/12	3	49.67	0	0.00	50.60	3	11,252	0.03%
2018/10/11	2	50.20	0	0.00	50.10	2	11,086	0.02%
2018/10/08	0	0.00	2	51.60	51.90	-2	10,391	-0.02%
2018/09/05	0.1	51.80	0	0.00	51.80	0.1	12,909	0.00%
2018/08/27	15	52.80	0	0.00	52.80	15	13,544	0.11%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/07	0	0.00	1	52.80	52.50	-1	14,831	-0.01%
2018/07/26	0	0.00	16	51.79	52.10	-16	15,861	-0.10%
2018/07/25	0.2	52.10	0	0.00	52.10	0.2	15,854	0.00%
2018/07/24	1	52.00	1	52.00	52.10	0	15,828	0.00%
2018/07/23	1	52.50	0	0.00	52.30	1	15,984	0.01%
2018/07/04	1	51.40	0	0.00	51.90	1	16,616	0.01%
2018/07/03	1	52.10	0	0.00	52.10	1	16,535	0.01%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/26	0	0.00	1	53.00	53.00	-1	15,760	-0.01%
2018/06/22	0	0.00	1	55.90	56.00	-1	15,240	-0.01%
2018/06/13	1	55.90	0	0.00	55.50	1	13,920	0.01%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/06	1	54.60	0	0.00	54.90	1	14,092	0.01%
2018/05/29	0	0.00	2	54.10	54.10	-2	13,502	-0.01%
2018/05/24	1	54.10	0	0.00	54.20	1	13,715	0.01%
2018/05/11	0	0.00	1	54.20	54.60	-1	14,736	-0.01%
2018/04/13	2	52.80	0	0.00	52.80	2	15,106	0.01%
2018/04/09	1	52.20	0	0.00	53.00	1	15,704	0.01%
2018/03/31	1	52.50	0	0.00	52.50	1	15,982	0.01%
2018/03/22	50	53.30	0	0.00	53.40	50	16,228	0.31%
2018/03/12	0	0.00	50	54.60	54.50	-50	16,673	-0.30%
2018/02/02	0	0.00	0.2	54.50	54.70	-0.2	21,222	0.00%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/19	0	0.00	5	55.80	56.00	-5	20,908	-0.02%
2018/01/17	0	0.00	6	56.40	56.30	-6	20,787	-0.03%
2018/01/16	0	0.00	5	56.70	56.60	-5	20,659	-0.02%
2018/01/15	0	0.00	5	56.40	56.50	-5	20,518	-0.02%
2018/01/04	0	0.00	2	55.25	55.40	-2	19,585	-0.01%
2018/01/03	1	55.00	1	55.20	55.20	0	19,635	0.00%