南僑 (1702)-華南永昌券商分點個股進出

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

南僑

(1702)

可現股當沖

股價
53.8
漲跌
▼0.4
漲幅
-0.74%
成交量
702張
產業
上市食品類股
331人加入追蹤

立即追蹤
本地時間:13:30

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

南僑 (1702)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
2024/11/22	30.1	53.80	0	0.00	53.80	30.1	1,069	2.81%
2024/11/21	55	53.85	0	0.00	54.20	55	1,064	5.17%
2024/11/18	45	52.60	0	0.00	52.60	45	1,091	4.12%
2024/11/15	5	52.86	0	0.00	52.70	5	1,090	0.46%
2024/11/14	5	53.10	0	0.00	53.00	5	1,092	0.46%
2024/11/13	105	53.00	0	0.00	53.40	105	1,138	9.22%	大買/鉅額交易
2024/11/12	3.2	53.36	0	0.00	53.40	3.2	1,152	0.28%
2024/11/11	0.1	54.50	1	54.30	54.20	-0.9	1,141	-0.08%
2024/11/08	10	55.30	0	0.00	55.30	10	1,122	0.89%
2024/11/07	1	55.60	1	55.30	55.70	0	1,126	0.00%
2024/11/06	4	55.20	0	0.00	55.30	4	1,132	0.35%
2024/11/04	3	55.20	0	0.00	55.20	3	1,147	0.26%
2024/11/01	0	0.00	3	55.07	55.60	-3	1,165	-0.26%
2024/10/29	3	55.07	0	0.00	55.10	3	1,177	0.25%
2024/10/25	0.1	55.20	0	0.00	55.20	0.1	1,205	0.01%
2024/10/24	1	55.10	0	0.00	55.10	1	1,220	0.08%
2024/10/23	1	55.30	0	0.00	55.20	1	1,221	0.08%
2024/10/22	12	55.32	1	55.20	55.20	11	1,221	0.90%
2024/10/21	0	0.00	1	57.10	56.70	-1	1,203	-0.08%
2024/10/18	7	56.70	0	0.00	56.70	7	1,208	0.58%
2024/10/17	0	0.00	5	58.00	57.00	-5	1,214	-0.41%
2024/10/16	3	56.03	2.5	56.18	56.90	0.5	1,203	0.04%
2024/10/15	2	56.60	1	56.40	56.40	1	1,168	0.09%
2024/10/14	1	56.50	0.2	56.90	56.60	0.8	1,166	0.07%
2024/10/11	96	56.62	0.1	56.30	56.10	95.9	1,164	8.24%
2024/10/09	2.1	57.76	20.2	56.65	57.00	-18.1	1,153	-1.57%
2024/10/08	36.1	59.50	5.4	61.73	58.60	30.8	1,120	2.74%
2024/10/07	7.7	60.74	20.1	60.67	60.90	-12.5	1,046	-1.19%
2024/10/04	2.1	58.46	57.3	58.32	60.00	-55.2	900	-6.14%
2024/10/01	5	55.64	0	0.00	55.90	5	788	0.63%
2024/09/30	9	55.73	1	56.20	55.70	8	788	1.01%
2024/09/27	50	54.50	12.5	54.52	55.30	37.5	778	4.82%
2024/09/25	23.1	53.46	0.1	53.79	53.30	23.1	794	2.90%
2024/09/24	103	53.87	0	0.00	53.50	103	811	12.69%	大買/鉅額交易
2024/09/23	17	53.09	0	53.73	53.30	17	825	2.06%
2024/09/20	0.1	53.70	1	53.40	54.30	-1	814	-0.12%
2024/09/19	2	53.50	0	0.00	53.30	2	812	0.25%
2024/09/18	3.1	53.32	0	0.00	53.20	3.1	817	0.38%
2024/09/16	0	54.00	0.2	53.80	53.90	-0.2	840	-0.02%
2024/09/13	0.2	53.53	1	53.80	53.70	-0.8	840	-0.09%
2024/09/12	0	53.40	0	0.00	53.10	0	845	0.00%
2024/09/11	0.1	53.50	0	0.00	53.00	0.1	849	0.01%
2024/09/09	0	52.30	10	52.36	52.90	-10	855	-1.16%
2024/09/06	2	52.75	0	0.00	52.90	2	870	0.23%
2024/09/05	6	52.78	0	0.00	52.50	6	880	0.68%
2024/09/04	4.1	53.08	0	0.00	53.00	4.1	877	0.46%
2024/09/03	6	54.67	2	55.00	54.40	4	864	0.46%
2024/09/02	2	55.40	0	0.00	55.00	2	868	0.23%
2024/08/27	1.1	54.42	0	0.00	55.00	1.1	936	0.11%
2024/08/26	2	54.60	0	54.70	54.40	2	972	0.21%
2024/08/23	1.1	54.63	0	0.00	54.60	1.1	991	0.11%
2024/08/21	10.1	54.84	0	0.00	54.50	10.1	1,012	1.00%
2024/08/20	9	55.57	0	0.00	55.40	9	995	0.90%
2024/08/19	1	55.21	0	0.00	55.20	1	1,017	0.10%
2024/08/16	4.1	55.53	0	0.00	55.60	4.1	1,042	0.40%
2024/08/15	15.2	55.90	10.1	55.60	55.30	5.1	1,069	0.48%
2024/08/14	1	56.70	0	0.00	57.20	1	1,027	0.10%
2024/08/13	28	56.59	23	56.68	56.70	5	1,011	0.50%
2024/08/09	0	0.00	5.5	57.60	57.40	-5.5	1,031	-0.53%
2024/08/07	10	56.20	0	0.00	56.70	10	1,038	0.96%
2024/08/06	24.1	56.03	0	56.10	56.20	24.1	1,064	2.26%
2024/08/05	52	55.75	0	0.00	55.70	52	1,056	4.93%
2024/08/02	141	59.30	0	0.00	59.30	141	1,061	13.28%	大買/鉅額交易
2024/08/01	10	59.50	3	60.00	60.00	7	1,056	0.67%
2024/07/31	0	0.00	16	60.01	59.50	-16	1,053	-1.52%
2024/07/30	35.2	58.25	0	0.00	58.70	35.2	1,035	3.40%
2024/07/29	251.1	58.93	11	59.03	59.10	240.1	1,033	23.23%	大買/鉅額交易
2024/07/26	1	58.20	0.6	57.95	58.50	0.4	1,022	0.04%
2024/07/23	32.8	58.19	4	58.00	58.30	28.8	1,039	2.77%
2024/07/22	17	56.93	0	0.00	57.20	17	1,064	1.60%
2024/07/19	1	57.60	8	57.61	57.60	-7	1,066	-0.66%
2024/07/18	0	0.00	16	58.19	58.80	-16	1,092	-1.46%
2024/07/17	0.5	57.75	0	0.00	58.00	0.5	1,171	0.04%
2024/07/12	41	57.50	0	0.00	57.60	41	1,179	3.48%
2024/07/11	2	57.55	0	0.00	57.90	2	1,179	0.17%
2024/07/10	2	57.40	0	0.00	57.40	2	1,181	0.17%
2024/07/09	10.1	57.30	5	57.80	57.40	5.1	1,182	0.43%
2024/07/08	15	57.80	200	58.01	57.70	-185	1,181	-15.65%	大賣/鉅額交易
2024/07/05	2	58.40	50	58.46	58.50	-48	1,191	-4.03%
2024/07/04	1	58.50	0	0.00	58.30	1	1,193	0.08%
2024/07/03	450	59.17	0	0.00	58.90	450	1,191	37.75%	大買/鉅額交易
2024/07/02	0	0.00	210	59.09	59.00	-210	1,178	-17.82%	大賣/鉅額交易
2024/07/01	5	58.90	204.6	58.80	58.90	-199.6	1,163	-17.15%	大賣/鉅額交易
2024/06/28	0	0.00	17	58.24	58.70	-17	1,153	-1.47%
2024/06/27	1	57.00	8	57.94	57.80	-7	1,155	-0.61%
2024/06/26	9	57.62	0	0.00	57.40	9	1,148	0.78%
2024/06/25	0.1	57.60	0	0.00	58.00	0.1	1,149	0.01%
2024/06/24	1.1	57.84	0	58.50	57.90	1.1	1,148	0.10%
2024/06/21	2.2	57.52	6	58.00	58.00	-3.8	1,148	-0.33%
2024/06/20	1.2	57.57	50	57.62	57.70	-48.8	1,132	-4.31%
2024/06/19	1.1	58.00	2	57.90	57.90	-0.9	1,135	-0.08%
2024/06/18	1	58.10	0.3	58.27	58.10	0.7	1,173	0.06%
2024/06/17	2.2	58.07	185	57.73	57.60	-182.8	1,174	-15.56%	大賣/鉅額交易
2024/06/14	6	57.80	0.1	57.50	57.70	6	1,177	0.51%
2024/06/13	15.1	57.32	251	57.12	57.10	-235.9	1,183	-19.93%	大賣/鉅額交易
2024/06/12	23.1	57.65	0	0.00	57.60	23.1	1,172	1.97%
2024/06/11	11	58.50	1	58.50	58.60	10	1,166	0.86%
2024/06/07	15.2	57.67	0	0.00	57.90	15.2	1,184	1.28%
2024/06/06	0.1	57.90	0	0.00	57.90	0.1	1,185	0.00%
2024/06/05	8.1	58.06	0	0.00	58.00	8.1	1,179	0.69%
2024/06/04	0.1	58.80	13	58.36	58.60	-13	1,174	-1.10%
2024/06/03	2.3	58.30	0	0.00	58.40	2.3	1,180	0.19%
2024/05/31	6.1	59.12	0	0.00	59.00	6.1	1,177	0.52%
2024/05/30	1	61.70	6	62.00	62.00	-5	1,162	-0.43%
2024/05/29	12.1	61.79	0	0.00	61.40	12.1	1,133	1.07%
2024/05/28	0	0.00	170	62.01	62.00	-170	1,110	-15.30%	大賣/鉅額交易
2024/05/27	11	60.70	0	0.00	61.00	11	1,102	1.00%
2024/05/23	0	0.00	3.6	61.72	61.30	-3.6	1,082	-0.33%
2024/05/22	3	62.27	0	0.00	62.20	3	1,065	0.28%
2024/05/21	1.1	62.60	0	0.00	62.90	1.1	1,056	0.10%
2024/05/17	0	0.00	1.1	66.19	66.10	-1.1	1,051	-0.10%
2024/05/16	0	0.00	3	65.90	65.70	-3	1,044	-0.29%
2024/05/15	0	0.00	17.5	65.21	65.80	-17.5	1,035	-1.69%
2024/05/14	5	63.30	1	64.00	64.30	4	1,015	0.39%
2024/05/13	0	0.00	1	63.80	63.80	-1	1,011	-0.10%
2024/05/10	22.1	63.61	5	63.46	63.60	17.1	1,002	1.70%
2024/05/09	0	0.00	0.2	61.80	61.60	-0.2	973	-0.02%
2024/05/08	0	0.00	4	62.38	62.50	-4	969	-0.41%
2024/05/07	0.1	60.70	11	60.77	61.00	-11	956	-1.14%
2024/05/06	0	0.00	16	61.19	61.00	-16	955	-1.68%
2024/05/03	4.1	60.41	5	60.88	60.20	-0.9	949	-0.09%
2024/05/02	0	61.00	10	60.95	61.30	-10	934	-1.07%
2024/04/30	3	61.00	12	61.00	60.80	-9	936	-0.96%
2024/04/29	8	61.85	2	61.60	61.50	6	937	0.64%
2024/04/26	3.4	60.83	17.1	61.20	62.00	-13.7	913	-1.49%
2024/04/25	0	0.00	1	59.61	59.80	-1	879	-0.12%
2024/04/24	5.5	58.97	17.1	59.65	59.50	-11.6	868	-1.34%
2024/04/23	14.2	58.34	62.1	59.61	60.50	-47.9	830	-5.77%
2024/04/22	0	0.00	1	56.00	56.00	-1	735	-0.14%
2024/04/16	1	55.50	0	0.00	55.30	1	719	0.14%
2024/04/15	0	0.00	239.3	56.09	56.10	-239.3	708	-33.79%	大賣/鉅額交易
2024/04/12	10	56.10	6	56.12	56.10	4	707	0.57%
2024/04/11	16	56.72	0	0.00	56.40	16	697	2.29%
2024/04/10	5	57.40	0	0.00	57.80	5	677	0.74%
2024/04/09	5	57.80	0	0.00	57.70	5	674	0.74%
2024/04/08	5	58.10	2	58.30	58.30	3	672	0.45%
2024/04/03	4	58.45	0	58.70	58.80	4	671	0.59%
2024/04/01	0.3	58.50	5	58.70	58.60	-4.7	660	-0.71%
2024/03/29	12	57.16	0	0.00	57.30	12	644	1.86%
2024/03/28	1	58.20	4	58.40	58.20	-3	641	-0.47%
2024/03/27	0	0.00	276	57.60	57.80	-276	634	-43.51%	大賣/鉅額交易
2024/03/26	2	57.20	0	0.00	57.50	2	635	0.31%
2024/03/25	3	57.50	2	57.95	57.70	1	626	0.16%
2024/03/22	10	58.19	0.2	58.30	58.20	9.8	621	1.58%
2024/03/21	0.2	58.00	11	58.55	58.30	-10.8	610	-1.77%
2024/03/19	1	56.00	0	0.00	56.20	1	563	0.18%
2024/03/18	30	55.73	0	0.00	55.70	30	557	5.38%
2024/03/15	0	0.00	2	55.90	55.70	-2	553	-0.36%
2024/03/14	4	56.43	0	0.00	56.70	4	546	0.73%
2024/03/13	0	0.00	2	56.35	57.00	-2	540	-0.37%
2024/03/12	0	0.00	1	55.30	55.50	-1	515	-0.19%
2024/03/08	1	55.60	0	0.00	55.60	1	517	0.19%
2024/03/06	0	0.00	0.2	56.90	56.00	-0.2	498	-0.03%
2024/03/05	1	56.10	3	56.40	56.10	-2	476	-0.42%
2024/03/04	3	55.50	0.1	55.00	55.00	3	465	0.63%
2024/02/27	0	54.30	0	0.00	53.90	0	444	0.00%
2024/02/23	0	0.00	1	54.30	54.10	-1	443	-0.23%
2024/02/22	270	55.21	13	55.09	54.60	257	439	58.48%	大買/鉅額交易
2024/02/21	149	54.55	7	53.83	54.60	142	418	33.95%	大買/鉅額交易
2024/02/20	3	52.30	0	0.00	52.50	3	387	0.78%
2024/02/01	2	52.40	0.2	52.10	52.70	1.8	395	0.47%
2024/01/30	4	51.73	7	52.41	52.50	-3	390	-0.77%
2024/01/26	0	0.00	0.2	51.40	51.60	-0.2	371	-0.04%
2024/01/24	2	51.55	0	0.00	51.40	2	368	0.54%
2024/01/22	0.1	50.30	0	0.00	50.00	0.1	354	0.03%
2024/01/18	0.1	50.30	0	0.00	50.30	0.1	357	0.01%
2024/01/15	0	0.00	1	51.00	51.00	-1	358	-0.28%
2024/01/12	0	51.30	0	0.00	51.40	0	362	0.00%
2024/01/11	1	51.50	0	0.00	51.50	1	362	0.28%
2024/01/08	0	0.00	0.1	50.70	51.00	-0.1	362	-0.04%
2024/01/05	0	0.00	3	50.90	50.80	-3	359	-0.83%
2024/01/04	0	0.00	0.1	50.90	50.90	-0.1	372	-0.03%
2024/01/03	0	0.00	0.2	51.00	51.10	-0.2	374	-0.05%
2024/01/02	0	0.00	0	51.00	50.90	0	371	-0.01%
2023/12/28	0	0.00	1	50.60	50.80	-1	365	-0.27%
2023/12/27	0	0.00	2	50.60	50.70	-2	366	-0.55%
2023/12/26	0	0.00	1	50.90	51.00	-1	379	-0.26%
2023/12/21	0	0.00	9	50.17	50.10	-9	366	-2.45%
2023/12/19	1	50.00	0	0.00	49.95	1	367	0.27%
2023/12/14	0	0.00	4	50.00	50.00	-4	388	-1.03%
2023/12/12	2	49.65	1	50.20	49.65	1	387	0.26%
2023/12/05	1	49.85	0	0.00	49.70	1	363	0.28%
2023/12/04	0	0.00	2	50.20	50.30	-2	350	-0.57%
2023/12/01	0	0.00	0	50.40	50.40	0	350	-0.01%
2023/11/30	0	0.00	0	50.10	50.40	0	349	0.00%
2023/11/29	0	0.00	1	49.95	50.20	-1	350	-0.29%
2023/11/24	0	0.00	3	50.50	50.30	-3	348	-0.86%
2023/11/23	0	0.00	0	50.00	50.10	0	342	0.00%
2023/11/22	0	0.00	0	50.30	50.20	0	342	-0.01%
2023/11/20	0	49.20	0	0.00	49.45	0	333	0.00%
2023/11/15	0	0.00	18	49.13	49.65	-18	316	-5.69%
2023/11/13	1	48.90	0	0.00	48.60	1	307	0.32%
2023/11/10	0	0.00	54	49.28	49.30	-54	302	-17.83%
2023/11/06	2	49.50	0	0.00	49.45	2	322	0.62%
2023/10/31	0	0.00	1	49.75	49.05	-1	325	-0.31%
2023/10/27	0	0.00	1	50.00	50.10	-1	329	-0.30%
2023/10/25	0.1	50.40	0	0.00	50.50	0.1	342	0.03%
2023/10/23	1	51.30	5	50.62	50.20	-4	401	-1.00%
2023/10/20	2	50.50	0	0.00	50.40	2	406	0.49%
2023/10/18	0	50.50	1	50.70	50.00	-1	470	-0.21%
2023/10/13	0	0.00	0.1	50.20	50.40	-0.1	466	-0.02%
2023/10/05	0	0.00	2	49.85	50.30	-2	457	-0.44%
2023/10/04	0	0.00	4	49.71	49.90	-4	456	-0.88%
2023/10/02	6.7	50.56	2.1	50.30	50.40	4.7	455	1.02%
2023/09/26	1	49.70	2.1	49.49	49.30	-1.1	443	-0.24%
2023/09/25	3	49.10	0	0.00	49.70	3	442	0.68%
2023/09/22	1	48.85	0.3	48.75	48.85	0.7	433	0.16%
2023/09/21	2	49.40	0	0.00	49.15	2	433	0.46%
2023/09/20	1	48.85	0	0.00	48.70	1	411	0.24%
2023/09/19	1.4	48.42	0	0.00	48.35	1.4	411	0.34%
2023/09/18	0	0.00	1	48.20	48.30	-1	412	-0.24%
2023/09/15	3	47.85	1	47.95	47.85	2	413	0.48%
2023/09/14	1	48.00	0	0.00	47.95	1	417	0.24%
2023/09/11	0	0.00	1	47.65	47.55	-1	444	-0.22%
2023/09/08	0	0.00	3	47.65	47.65	-3	447	-0.67%
2023/09/06	0	0.00	25	47.58	47.80	-25	451	-5.53%
2023/09/04	0.1	48.00	0	0.00	48.00	0.1	461	0.02%
2023/09/01	5	47.80	0	0.00	47.75	5	463	1.08%
2023/08/31	1	47.65	0	0.00	47.90	1	462	0.22%
2023/08/28	1	47.65	0	0.00	47.60	1	487	0.21%
2023/08/22	1	47.75	0	0.00	47.65	1	523	0.19%
2023/08/21	1	47.50	0	0.00	47.60	1	527	0.19%
2023/08/18	1	47.40	0	0.00	47.35	1	534	0.19%
2023/08/16	1	48.40	0	0.00	47.25	1	552	0.18%
2023/08/14	0.1	47.40	0	0.00	47.30	0.1	558	0.01%
2023/08/11	0.1	48.14	0	0.00	48.05	0.1	562	0.03%
2023/08/10	0	0.00	7	48.59	48.70	-7	575	-1.22%
2023/08/09	0.1	48.34	0	0.00	48.10	0.1	574	0.01%
2023/08/08	2	48.80	0.2	48.70	48.50	1.8	578	0.31%
2023/08/04	0	48.50	0	0.00	48.55	0	590	0.00%
2023/08/02	0	48.75	0	0.00	48.65	0	600	0.00%
2023/07/31	0	0.00	73	48.97	48.90	-73	627	-11.63%
2023/07/28	2.1	49.85	0	0.00	49.50	2.1	649	0.32%
2023/07/27	416	50.65	2	50.40	50.70	414	648	63.87%	大買/鉅額交易
2023/07/26	340	49.71	39.6	49.84	49.95	300.4	625	48.00%	大買/鉅額交易
2023/07/25	314	48.74	0	0.00	48.85	314	597	52.56%	大買/鉅額交易
2023/07/24	9.1	48.36	5	48.80	48.45	4.1	585	0.69%
2023/07/21	5	49.55	1	49.30	49.10	4	566	0.71%
2023/07/20	0	46.80	0	0.00	46.80	0	520	0.01%
2023/07/18	1	47.20	0	0.00	47.00	1	519	0.19%
2023/07/14	1	46.90	0	0.00	46.90	1	518	0.19%
2023/07/13	1	46.90	0	0.00	46.90	1	519	0.19%
2023/07/12	2	46.85	0	0.00	46.80	2	523	0.38%
2023/07/11	0.1	47.00	0	0.00	46.95	0.1	524	0.01%
2023/07/10	0	47.00	0	0.00	46.90	0	530	0.01%
2023/07/04	0	47.65	5	47.65	47.65	-5	528	-0.94%
2023/06/30	0.2	48.00	0	0.00	47.85	0.2	524	0.04%
2023/06/29	0	0.00	1	47.80	47.90	-1	525	-0.19%
2023/06/28	1	47.89	0	0.00	47.90	1	525	0.20%
2023/06/26	0	0.00	1	47.75	47.80	-1	523	-0.19%
2023/06/20	0	47.50	18	47.35	47.35	-18	517	-3.48%
2023/06/19	1	47.60	0	0.00	47.70	1	512	0.20%
2023/06/16	0	0.00	1	48.00	47.90	-1	509	-0.20%
2023/06/15	0	0.00	10	48.80	48.90	-10	490	-2.04%
2023/06/09	1	48.60	0.2	48.80	48.65	0.8	483	0.18%
2023/06/07	1.3	48.85	0	0.00	48.80	1.3	473	0.27%
2023/06/06	2	48.80	0	49.00	48.95	2	469	0.43%
2023/06/02	8.2	48.83	0	0.00	49.05	8.2	471	1.74%
2023/06/01	1	49.00	10	48.80	49.00	-9	469	-1.92%
2023/05/31	10	50.60	6.3	50.66	50.70	3.7	456	0.82%
2023/05/30	0	0.00	0.6	50.48	50.40	-0.6	443	-0.14%
2023/05/25	0	0.00	0	51.20	50.80	0	436	0.00%
2023/05/24	0	0.00	4	51.48	51.40	-4	432	-0.93%
2023/05/22	0	0.00	2	51.60	51.70	-2	422	-0.47%
2023/05/18	1	51.10	3	51.37	51.20	-2	399	-0.50%
2023/05/17	5	51.70	4	51.58	51.50	1	391	0.26%
2023/05/16	0	0.00	7	51.10	51.20	-7	378	-1.85%
2023/05/15	1	51.00	5	50.80	50.60	-4	361	-1.11%
2023/05/12	100	50.81	0	0.00	51.00	100	361	27.68%
2023/05/11	100	50.81	0	0.00	50.60	100	357	27.97%
2023/05/10	0	0.00	1.1	51.09	51.10	-1.1	357	-0.31%
2023/05/09	0	0.00	22	51.10	50.80	-22	351	-6.26%
2023/05/08	0	0.00	4	50.68	51.10	-4	343	-1.16%
2023/05/05	0	0.00	3	50.60	50.70	-3	331	-0.90%
2023/05/04	0	0.00	5	50.56	50.40	-5	319	-1.57%
2023/05/03	0	0.00	10	48.29	49.10	-10	294	-3.40%
2023/05/02	0	0.00	0	48.25	48.60	0	283	0.00%
2023/04/28	0	0.00	0	47.93	48.00	0	276	0.00%
2023/04/27	0	0.00	15	47.62	47.95	-15	275	-5.44%
2023/04/25	4	46.90	0	46.90	46.75	4	270	1.48%
2023/04/21	0	0.00	4	47.15	47.55	-4	263	-1.52%
2023/04/19	1	47.85	0	0.00	47.60	1	261	0.38%
2023/04/18	0	0.00	2	48.55	48.15	-2	260	-0.77%
2023/04/13	1	47.70	3	47.57	47.75	-2	243	-0.82%
2023/04/11	0	0.00	2	47.40	47.40	-2	237	-0.84%
2023/04/07	5	47.05	0	0.00	47.20	5	233	2.14%
2023/04/06	1	47.25	11	47.25	47.05	-10	230	-4.33%
2023/03/28	0	47.50	0	47.05	47.35	0	231	0.00%
2023/03/27	53	47.15	0	0.00	47.15	53	235	22.46%
2023/03/21	4	46.10	0	0.00	46.25	4	237	1.68%
2023/03/16	1	46.45	2	46.35	46.45	-1	230	-0.43%
2023/03/15	4	46.55	0	0.00	46.60	4	231	1.73%
2023/03/10	5	46.63	0	0.00	46.85	5	230	2.17%
2023/03/07	2	47.73	1	47.80	47.70	1	231	0.43%
2023/03/06	0	0.00	1	47.70	47.80	-1	228	-0.44%
2023/03/03	9	47.35	0	0.00	47.25	9	223	4.02%
2023/03/02	2	46.90	0	0.00	47.20	2	223	0.90%
2023/02/24	1	47.00	2	46.45	47.00	-1	211	-0.47%
2023/02/23	0	46.63	2	46.35	46.25	-2	205	-0.97%
2023/02/22	1	46.00	0	0.00	45.90	1	201	0.50%
2023/02/21	1	46.30	0	0.00	46.25	1	198	0.50%
2023/02/20	0	0.00	1	46.55	46.50	-1	199	-0.50%
2023/02/16	0	46.30	0	0.00	46.05	0	196	0.00%
2023/02/15	4	45.93	0	0.00	45.85	4	197	2.02%
2023/02/14	0	46.20	0	0.00	45.95	0	196	0.00%
2023/02/13	3	45.85	0	0.00	46.15	3	197	1.53%
2023/02/10	3	45.90	0	0.00	45.80	3	195	1.53%
2023/02/08	0	46.70	0	46.35	46.25	0	188	0.00%
2023/02/07	3	46.00	0	0.00	46.20	3	182	1.65%
2023/02/06	0	0.00	90	46.28	46.45	-90	179	-50.14%
2023/02/03	0	46.93	0	0.00	46.80	0	175	0.00%
2023/02/02	1	46.80	4	46.58	46.50	-3	169	-1.77%
2023/02/01	0	45.95	40	45.90	46.00	-40	163	-24.44%
2023/01/31	2	45.50	0	0.00	45.70	2	159	1.25%
2023/01/30	0	45.35	10	45.50	45.50	-10	158	-6.29%
2023/01/12	2	45.00	0	0.00	45.30	2	157	1.27%
2023/01/11	2	45.00	0.1	45.25	45.15	1.9	156	1.24%
2023/01/10	2	44.80	42	44.85	45.30	-40	156	-25.57%
2023/01/09	0	0.00	37	44.93	45.10	-37	155	-23.79%
2023/01/06	0	0.00	38	44.74	44.70	-38	150	-25.20%
2023/01/05	0	0.00	2	45.00	45.00	-2	149	-1.33%
2022/12/30	33.8	45.57	0	0.00	45.50	33.8	151	22.26%
2022/12/29	25	45.17	3	44.45	45.10	22	148	14.82%
2022/12/28	0	45.00	0	0.00	45.15	0	145	0.00%
2022/12/27	1	44.70	1	44.70	44.70	0	143	0.00%
2022/12/22	2	45.05	0	0.00	45.20	2	151	1.32%
2022/12/20	0	45.70	1	45.35	45.10	-1	152	-0.65%
2022/12/19	2	45.43	1	45.40	45.65	1	149	0.67%
2022/12/16	32	44.50	0	0.00	44.25	32	142	22.39%
2022/12/15	1	45.00	2	44.85	44.90	-1	141	-0.71%
2022/12/06	5	44.20	0	0.00	44.20	5	140	3.55%
2022/12/05	6	44.97	1	44.70	44.75	5	142	3.51%
2022/12/02	1	44.30	0	0.00	45.10	1	142	0.70%
2022/12/01	3	45.45	1	45.55	45.20	2	141	1.41%
2022/11/30	8	44.58	0	0.00	45.20	8	138	5.78%
2022/11/28	0.1	44.05	0	0.00	44.10	0.1	133	0.05%
2022/11/24	48	44.08	0	0.00	44.50	48	135	35.36%
2022/11/23	1.1	43.46	0	0.00	43.50	1.1	132	0.81%
2022/11/22	0	43.95	0	0.00	43.65	0	133	0.02%
2022/11/15	0	0.00	2	44.48	44.70	-2	148	-1.35%
2022/11/14	10	45.00	0	44.80	44.95	10	150	6.66%
2022/11/03	0	0.00	6	44.20	44.10	-6	149	-4.02%
2022/10/31	0	0.00	2	43.35	43.30	-2	154	-1.29%
2022/10/26	0	0.00	0.1	43.45	43.40	-0.1	158	-0.08%
2022/10/20	1	42.89	0	0.00	43.30	1	161	0.64%
2022/10/12	1	42.80	0	0.00	42.90	1	165	0.60%
2022/10/07	0	0.00	3	43.15	43.20	-3	169	-1.77%
2022/10/03	3	44.05	0	0.00	44.05	3	171	1.75%
2022/09/30	0	0.00	9	44.56	44.60	-9	171	-5.26%
2022/09/29	62.1	43.98	14	44.41	44.10	48.1	169	28.32%
2022/09/28	0	42.80	0	0.00	42.70	0	167	0.02%
2022/09/27	2	43.58	0	0.00	43.50	2	167	1.19%
2022/09/26	0	0.00	1.1	43.96	43.75	-1.1	168	-0.68%
2022/09/23	0	0.00	2.6	44.52	44.35	-2.6	170	-1.50%
2022/09/22	0.1	44.27	0	0.00	44.20	0.1	173	0.06%
2022/09/21	0	0.00	1	44.55	44.50	-1	173	-0.57%
2022/09/15	1.1	45.50	0	0.00	45.50	1.1	186	0.56%
2022/09/14	10	45.40	0	0.00	45.35	10	188	5.31%
2022/09/12	19	46.12	4	46.16	46.25	15	192	7.80%
2022/09/08	34.5	45.44	1.3	45.46	45.75	33.2	194	17.08%
2022/09/07	53	44.99	0.1	45.30	45.10	52.9	195	27.11%
2022/09/06	0	0.00	1.1	45.26	45.30	-1.1	197	-0.55%
2022/09/05	0	45.70	0	0.00	45.30	0	198	0.02%
2022/08/31	1	45.95	0	0.00	45.95	1	199	0.50%
2022/08/29	0	0.00	1	45.95	46.00	-1	201	-0.50%
2022/08/26	0	0.00	114	46.50	46.40	-114	204	-55.72%	大賣/鉅額交易
2022/08/25	40	46.57	91	46.57	46.55	-51	210	-24.25%
2022/08/24	39	46.25	6	46.35	46.45	33	217	15.15%
2022/08/22	0	0.00	10	46.43	46.30	-10	223	-4.47%
2022/08/17	0	0.00	2	45.85	45.65	-2	224	-0.89%
2022/08/10	0	0.00	1	45.70	45.75	-1	225	-0.44%
2022/08/04	1	44.15	2	43.80	43.95	-1	233	-0.43%
2022/08/03	0	0.00	1	44.30	44.35	-1	235	-0.42%
2022/08/02	1	44.80	0	0.00	44.70	1	236	0.42%
2022/07/28	0	0.00	0	45.00	44.90	0	244	0.00%
2022/07/25	0	45.40	0	0.00	45.05	0	252	0.00%
2022/07/22	0	45.31	0	0.00	44.85	0	257	0.00%
2022/07/21	0	0.00	5	45.30	45.40	-5	265	-1.88%
2022/07/15	5	44.12	0	0.00	44.05	5	274	1.82%
2022/07/12	0.1	44.95	0	0.00	44.15	0.1	291	0.02%
2022/07/07	0	45.50	0	0.00	45.50	0	321	0.00%
2022/07/05	0	0.00	3	45.85	45.95	-3	323	-0.93%
2022/07/01	1	45.25	0	45.75	45.15	1	323	0.31%
2022/06/30	0.1	45.70	0	0.00	45.70	0.1	321	0.03%
2022/06/27	35	46.38	0	0.00	46.25	35	320	10.91%
2022/06/24	0	0.00	1	46.35	46.45	-1	318	-0.31%
2022/06/22	1	45.70	0	0.00	45.55	1	317	0.32%
2022/06/20	0	46.50	0	0.00	45.35	0	319	0.00%
2022/06/17	0	0.00	1	45.35	45.05	-1	320	-0.31%
2022/06/16	1	46.10	0	0.00	46.00	1	319	0.32%
2022/06/14	1	45.70	0	0.00	45.75	1	322	0.31%
2022/06/13	2	45.50	0	0.00	45.50	2	326	0.61%
2022/06/10	0.1	45.90	0	0.00	45.95	0.1	329	0.02%
2022/06/08	1	46.05	0	0.00	45.85	1	331	0.30%
2022/06/07	0	46.25	0	0.00	46.00	0	333	0.01%
2022/06/02	0.3	45.90	1	45.45	45.90	-0.8	342	-0.22%
2022/06/01	1	47.55	0	0.00	47.70	1	342	0.29%
2022/05/31	1	47.10	3	47.30	47.50	-2	334	-0.60%
2022/05/27	10	46.41	1	46.35	46.30	9	329	2.73%
2022/05/26	0	46.20	0	0.00	46.00	0	331	0.00%
2022/05/24	0.1	46.41	0	0.00	46.25	0.1	338	0.02%
2022/05/23	0	47.00	0	0.00	46.85	0	339	0.00%
2022/05/19	10	46.32	0	0.00	46.55	10	348	2.87%
2022/05/18	0	0.00	2	46.55	46.60	-2	353	-0.57%
2022/05/17	4	46.55	4	46.40	46.30	0	358	0.00%
2022/05/12	1.1	45.49	1	45.15	45.15	0.1	358	0.03%
2022/05/11	2	46.25	0	0.00	46.15	2	357	0.56%
2022/05/10	4	46.46	0	0.00	46.70	4	357	1.12%
2022/05/09	3	46.82	3	46.90	46.65	0	363	0.00%
2022/05/06	1	47.50	0	0.00	47.55	1	363	0.28%
2022/05/05	0	0.00	9	48.00	47.85	-9	367	-2.45%
2022/05/04	0	0.00	1	47.85	47.85	-1	370	-0.27%
2022/05/03	1	47.90	3.5	47.87	47.90	-2.5	375	-0.67%
2022/04/29	10	47.93	0	48.17	47.75	10	381	2.63%
2022/04/28	0	0.00	0	47.38	48.50	0	387	0.00%
2022/04/27	3.1	47.11	0	0.00	47.10	3.1	384	0.81%
2022/04/26	0	48.20	0	0.00	48.10	0	376	0.00%
2022/04/25	2	48.40	0	0.00	48.25	2	379	0.53%
2022/04/21	1	49.30	1	49.45	49.20	0	383	0.00%
2022/04/20	3	49.40	2	49.60	49.55	1	382	0.26%
2022/04/19	1	49.20	0	0.00	49.00	1	375	0.27%
2022/04/18	3	48.75	3	49.65	48.60	0	374	0.00%
2022/04/15	1	49.20	4	49.30	49.65	-3	368	-0.81%
2022/04/14	1	48.35	0	0.00	48.25	1	344	0.29%
2022/04/13	1	48.05	0	48.15	48.25	1	343	0.29%
2022/04/12	10	48.06	0	0.00	47.90	10	345	2.90%
2022/04/11	1	48.20	10	48.40	48.15	-9	347	-2.59%
2022/04/08	0	48.70	0	0.00	48.40	0	351	0.01%
2022/04/07	11	48.51	0	0.00	48.40	11	354	3.11%
2022/04/06	0	48.75	0	0.00	48.70	0	359	0.00%
2022/04/01	5	48.59	0	0.00	48.60	5	372	1.34%
2022/03/31	0	0.00	0	49.00	48.70	0	377	0.00%
2022/03/30	0	49.05	0	0.00	48.85	0	378	0.00%
2022/03/29	0	48.75	1	48.45	48.65	-1	378	-0.26%
2022/03/28	0	48.85	0	0.00	48.65	0	378	0.00%
2022/03/25	0	48.95	0	0.00	48.90	0	376	0.00%
2022/03/24	0.1	48.70	0	0.00	48.55	0.1	375	0.02%
2022/03/23	0	48.75	0	0.00	48.65	0	375	0.01%
2022/03/22	2	48.80	0	0.00	48.80	2	372	0.54%
2022/03/21	0	48.95	0	0.00	48.95	0	371	0.00%
2022/03/18	0	49.05	0	0.00	49.15	0	371	0.00%
2022/03/17	10	48.50	0	0.00	48.65	10	367	2.72%
2022/03/15	0.1	48.25	0	0.00	48.20	0.1	363	0.01%
2022/03/14	10.1	48.49	0	0.00	48.70	10.1	361	2.79%
2022/03/11	0	49.25	0	0.00	48.50	0	363	0.00%
2022/03/10	3	48.52	0	0.00	48.40	3	364	0.82%
2022/03/09	5	48.13	0	0.00	48.20	5	361	1.38%
2022/03/08	2	48.03	0	48.60	48.05	2	357	0.56%
2022/03/07	0	0.00	0	50.40	48.70	0	350	0.00%
2022/03/03	0	49.60	0	0.00	49.45	0	351	0.00%
2022/03/02	0	49.80	0	0.00	49.60	0	355	0.00%
2022/03/01	0	49.85	0	0.00	49.70	0	358	0.00%
2022/02/25	1	48.85	0	0.00	49.00	1	364	0.27%
2022/02/24	0	49.50	15	49.29	49.00	-15	372	-4.03%
2022/02/23	2	49.70	28	49.70	49.65	-26	367	-7.08%
2022/02/22	0	49.90	0	0.00	49.75	0	368	0.00%
2022/02/21	1	50.20	0	0.00	50.30	1	366	0.27%
2022/02/18	0	50.20	1	50.30	50.40	-1	365	-0.27%
2022/02/17	4	49.95	0	0.00	50.10	4	359	1.11%
2022/02/16	0	50.10	0	0.00	50.00	0	357	0.00%
2022/02/15	0	50.35	0	0.00	50.00	0	355	0.00%
2022/02/14	0	49.98	0	0.00	49.85	0	356	0.00%
2022/02/11	1	50.10	0	50.20	50.00	1	354	0.28%
2022/02/10	0	50.00	1	50.00	50.00	-1	352	-0.28%
2022/02/09	0	49.90	0	49.90	49.95	0	351	-0.01%
2022/02/08	1	49.95	6	49.94	49.90	-5	346	-1.44%
2022/02/07	8	49.75	2	49.23	49.80	6	345	1.74%
2022/01/26	6	48.54	0	0.00	48.75	6	343	1.75%
2022/01/25	14	48.70	10	48.70	48.70	4	344	1.16%
2022/01/24	7	49.05	0	0.00	49.00	7	347	2.02%
2022/01/21	0	49.55	0	0.00	49.40	0	350	0.01%
2022/01/20	7	49.18	0	0.00	49.20	7	347	2.01%
2022/01/17	5	49.52	0	0.00	49.40	5	361	1.38%
2022/01/13	0	0.00	1	50.00	50.00	-1	407	-0.25%
2022/01/07	20	50.00	0	0.00	49.75	20	454	4.40%
2022/01/05	0.1	49.70	0	0.00	49.80	0.1	461	0.01%
2022/01/04	0	0.00	0	49.65	49.50	0	465	0.00%
2022/01/03	1	49.85	0	0.00	49.70	1	468	0.21%
2021/12/30	1	50.00	0	0.00	50.20	1	470	0.21%
2021/12/28	0	0.00	280	50.09	50.10	-280	482	-58.08%	大賣/鉅額交易
2021/12/27	0	0.00	2	49.50	49.75	-2	501	-0.40%
2021/12/23	1	49.25	0	0.00	49.30	1	530	0.19%
2021/12/22	6.1	49.30	0	0.00	49.30	6.1	541	1.12%
2021/12/10	2	48.90	0	0.00	49.05	2	557	0.36%
2021/12/08	1.2	48.93	0	0.00	49.10	1.2	560	0.21%
2021/12/06	1	49.05	0	0.00	48.90	1	559	0.18%
2021/12/03	1	48.80	0	0.00	49.05	1	563	0.18%
2021/12/01	2	49.05	5	49.10	49.05	-3	563	-0.53%
2021/11/30	4	49.05	0	0.00	49.05	4	563	0.71%
2021/11/29	0.1	49.40	1	49.00	49.40	-0.9	558	-0.16%
2021/11/26	0.1	49.90	0	0.00	49.80	0.1	554	0.01%
2021/11/25	1	49.85	1	49.80	49.85	0	548	0.00%
2021/11/24	1	49.90	0	0.00	49.55	1	543	0.18%
2021/11/23	7.1	49.33	0	0.00	49.75	7.1	536	1.31%
2021/11/19	1	49.00	4	49.20	49.10	-3	522	-0.57%
2021/11/18	0	0.00	0.1	49.00	48.95	-0.1	527	-0.01%
2021/11/17	0	0.00	2	48.90	48.95	-2	526	-0.38%
2021/11/15	2	48.80	0	0.00	48.70	2	533	0.38%
2021/11/10	0	0.00	8	48.70	48.80	-8	539	-1.48%
2021/11/09	0	0.00	1	48.79	48.70	-1	545	-0.18%
2021/11/05	1	48.95	0	0.00	49.00	1	548	0.18%
2021/11/04	3	49.17	1	49.25	49.25	2	562	0.36%
2021/11/03	1	48.85	3	49.00	49.05	-2	567	-0.35%
2021/11/02	4	48.66	1	48.80	48.65	3	570	0.53%
2021/11/01	4	48.43	0	48.60	48.45	4	571	0.70%
2021/10/29	2.4	48.46	0	0.00	48.40	2.4	565	0.42%
2021/10/28	1.4	48.80	0	0.00	48.70	1.4	556	0.25%
2021/10/27	28.1	49.10	40	49.20	49.10	-12	548	-2.18%
2021/10/25	40	49.99	0	50.50	49.80	40	535	7.46%
2021/10/22	3.3	49.92	0	0.00	49.80	3.3	540	0.61%
2021/10/21	3	50.50	0	0.00	51.20	3	522	0.57%
2021/10/20	0	51.80	2	51.70	51.80	-2	490	-0.41%
2021/10/19	0	0.00	6	50.67	51.10	-6	462	-1.30%
2021/10/15	6	49.70	0	0.00	49.85	6	457	1.31%
2021/10/14	0.1	49.85	3	49.75	49.80	-2.9	460	-0.63%
2021/10/13	0	0.00	22	50.39	49.90	-22	464	-4.73%
2021/10/12	0	0.00	3	49.95	50.40	-3	479	-0.63%
2021/10/08	0	0.00	1	50.00	50.10	-1	484	-0.21%
2021/10/07	5	50.40	0	0.00	50.00	5	483	1.03%
2021/10/06	5	49.60	7	49.86	49.60	-2	484	-0.41%
2021/10/05	6	50.03	8	50.18	50.30	-2	483	-0.41%
2021/10/04	17	50.46	11	50.35	50.70	6	475	1.26%
2021/10/01	18	49.46	1	49.60	49.30	17	448	3.79%
2021/09/30	1	48.60	300	48.52	49.05	-299	434	-68.89%	大賣/鉅額交易
2021/09/29	0	49.15	1	49.00	48.65	-1	428	-0.23%
2021/09/28	2	49.08	202	49.03	49.45	-200	451	-44.27%	大賣/鉅額交易
2021/09/27	0	0.00	5	48.65	48.60	-5	439	-1.14%
2021/09/24	4	48.30	0	0.00	48.00	4	447	0.89%
2021/09/16	0	0.00	27	48.66	48.80	-27	485	-5.56%
2021/09/09	0	0.00	0	47.45	47.60	0	527	0.00%
2021/09/08	0.2	48.00	0	0.00	47.55	0.2	533	0.04%
2021/08/31	0.1	48.65	0	0.00	48.75	0.1	579	0.02%
2021/08/30	0	48.60	0	0.00	48.70	0	586	0.00%
2021/08/27	3	48.55	1	48.75	48.65	2	597	0.33%
2021/08/26	1	48.60	0	0.00	48.60	1	614	0.16%
2021/08/25	8	48.58	0	0.00	48.70	8	652	1.23%
2021/08/23	5	47.50	0	0.00	47.75	5	681	0.73%
2021/08/20	16	46.70	6	46.75	46.75	10	691	1.45%
2021/08/19	0.1	47.39	0	0.00	47.05	0.1	707	0.02%
2021/08/18	1	47.50	0	0.00	47.75	1	755	0.13%
2021/08/16	1	47.75	0	0.00	47.85	1	804	0.13%
2021/08/13	28	49.14	5	48.50	48.55	23	836	2.75%
2021/08/11	0	0.00	10	48.70	48.60	-10	873	-1.15%
2021/08/10	3.1	48.74	0	0.00	48.70	3.1	909	0.34%
2021/08/09	5	49.50	0	49.75	49.50	5	933	0.54%
2021/08/06	0	0.00	0	50.10	50.00	0	950	0.00%
2021/08/05	8	50.13	0	0.00	50.20	8	981	0.81%
2021/08/02	0	0.00	2	50.70	50.80	-2	1,151	-0.17%
2021/07/30	4	50.50	0	0.00	50.50	4	1,168	0.34%
2021/07/29	4	50.50	1	50.90	51.20	3	1,193	0.25%
2021/07/23	1	51.40	0	0.00	51.30	1	1,406	0.07%
2021/07/21	3	51.90	1	51.50	51.50	2	1,560	0.13%
2021/07/19	11.1	51.95	0	0.00	51.90	11.1	1,654	0.67%
2021/07/16	2	52.95	2	53.00	52.40	0	1,748	0.00%
2021/07/08	0	0.00	0	51.60	51.70	0	1,953	0.00%
2021/07/06	2	51.10	0	0.00	50.90	2	1,988	0.10%
2021/07/05	4.1	51.20	0	0.00	51.10	4.1	1,987	0.21%
2021/07/01	0	0.00	5	52.10	51.40	-5	1,963	-0.25%
2021/06/30	0	51.20	0	0.00	51.10	0	1,956	0.00%
2021/06/29	0	0.00	0	51.20	50.90	0	1,953	0.00%
2021/06/28	2	51.10	0	0.00	51.20	2	1,956	0.10%
2021/06/25	1.1	51.80	1	52.00	51.70	0.1	1,955	0.00%
2021/06/24	0	0.00	118	52.02	52.10	-118	1,957	-6.03%	大賣/鉅額交易
2021/06/23	0	52.00	8	51.94	52.30	-8	1,957	-0.41%
2021/06/22	1	51.60	16	51.70	51.70	-15	1,953	-0.77%
2021/06/21	1	51.80	2	51.30	51.80	-1	1,950	-0.05%
2021/06/18	23	52.02	0	0.00	51.50	23	1,943	1.18%
2021/06/16	1	51.90	0	0.00	51.90	1	1,939	0.05%
2021/06/15	0	0.00	0	52.90	52.70	0	1,930	0.00%
2021/06/11	0	0.00	2	53.05	53.20	-2	1,926	-0.10%
2021/06/07	1	54.70	0	0.00	53.80	1	1,944	0.05%
2021/06/04	1	55.10	0	0.00	54.80	1	1,965	0.05%
2021/06/03	0.1	56.50	0	0.00	56.00	0.1	1,999	0.00%
2021/06/02	2	54.80	6	55.82	56.90	-4	1,996	-0.20%
2021/06/01	0.1	55.10	0	0.00	55.00	0.1	1,961	0.00%
2021/05/31	0	0.00	0	56.60	56.90	0	1,949	0.00%
2021/05/28	1	56.40	0	0.00	56.50	1	1,932	0.05%
2021/05/27	2	56.85	0	0.00	56.20	2	1,926	0.10%
2021/05/26	4	57.40	5	57.24	57.70	-1	1,914	-0.05%
2021/05/25	1	55.60	0	0.00	55.50	1	1,868	0.05%
2021/05/24	1	55.60	1	55.00	55.60	0	1,855	0.00%
2021/05/21	0	0.00	4	53.90	54.90	-4	1,833	-0.22%
2021/05/19	2	52.20	35	53.94	53.10	-33	1,798	-1.84%
2021/05/18	31	53.26	2	52.75	53.30	29	1,771	1.64%
2021/05/17	11	49.57	3	49.57	49.50	8	1,738	0.46%
2021/05/14	5.1	51.17	0	0.00	51.30	5.1	1,700	0.30%
2021/05/13	2.1	51.15	1	51.50	51.70	1.1	1,678	0.06%
2021/05/12	21.2	53.42	26	52.28	51.30	-4.8	1,644	-0.29%
2021/05/11	6	58.15	103	57.01	56.80	-97	1,569	-6.18%	大賣/
2021/05/10	2	58.30	16	57.88	59.00	-14	1,516	-0.92%
2021/05/07	2	56.50	1	56.30	56.20	1	1,476	0.07%
2021/05/06	5	56.16	27	56.44	56.20	-22	1,464	-1.50%
2021/05/05	0	0.00	1	56.60	56.20	-1	1,436	-0.07%
2021/05/04	15	58.28	25	55.96	56.40	-10	1,426	-0.70%
2021/05/03	23	58.93	81	58.57	58.70	-58	1,363	-4.26%
2021/04/29	1	57.51	20	59.11	58.00	-19	1,298	-1.46%
2021/04/28	27.1	58.82	12	59.44	59.80	15.1	1,242	1.22%
2021/04/27	7	56.76	14	56.31	57.60	-7	1,160	-0.60%
2021/04/26	9	55.93	5	56.20	56.60	4	1,110	0.36%
2021/04/23	7	54.53	29	54.89	54.80	-22	1,063	-2.07%
2021/04/22	130	54.55	15.1	54.72	55.10	114.9	1,046	10.98%	大買/鉅額交易
2021/04/21	10	54.52	11	54.79	54.50	-1	952	-0.11%
2021/04/20	66	51.65	2	51.50	51.90	64	837	7.64%
2021/04/19	14	51.45	7	51.50	51.70	7	817	0.86%
2021/04/16	36	49.91	0	0.00	50.50	36	778	4.62%
2021/04/15	11	48.88	0	0.00	48.90	11	749	1.47%
2021/04/14	2	48.25	0	0.00	48.65	2	747	0.27%
2021/04/13	1	49.30	8	48.25	48.25	-7	743	-0.94%
2021/04/12	0	0.00	10	47.80	48.00	-10	718	-1.39%
2021/04/09	0	47.65	0	0.00	47.55	0	713	0.00%
2021/04/08	5	47.44	16	47.56	47.65	-11	713	-1.54%
2021/04/07	0	0.00	0.1	47.34	47.35	-0.1	717	-0.01%
2021/04/06	6.1	47.30	0	47.44	47.35	6	762	0.79%
2021/04/01	7	47.31	0	0.00	47.40	7	767	0.91%
2021/03/31	0	0.00	200	47.26	47.55	-200	772	-25.88%	大賣/鉅額交易
2021/03/30	6	46.95	1	47.10	47.10	5	766	0.65%
2021/03/29	28	47.01	25	46.95	47.15	3	761	0.40%
2021/03/26	0	47.35	0	0.00	47.15	0	803	0.00%
2021/03/24	1	46.90	0	0.00	46.80	1	825	0.12%
2021/03/23	12	47.38	0	0.00	47.05	12	821	1.46%
2021/03/22	2	47.00	5	47.00	47.20	-3	819	-0.37%
2021/03/19	1	47.10	30	47.43	47.30	-29	816	-3.55%
2021/03/18	47	47.40	0	0.00	47.40	47	811	5.79%
2021/03/17	0	47.20	0	0.00	47.05	0	811	0.00%
2021/03/16	30	47.18	0	0.00	47.20	30	809	3.71%
2021/03/15	6	46.86	0	0.00	46.80	6	807	0.75%
2021/03/12	0	48.03	0	0.00	47.60	0	790	0.00%
2021/03/11	1	48.20	2	48.05	47.80	-1	788	-0.13%
2021/03/10	1	48.10	1	48.00	48.10	0	772	0.00%
2021/03/09	0	0.00	1	47.30	47.05	-1	746	-0.13%
2021/03/08	0	46.42	10	46.50	46.65	-10	708	-1.41%
2021/03/04	2	46.00	0	0.00	46.40	2	695	0.29%
2021/03/03	0	0.00	3	46.20	46.25	-3	694	-0.43%
2021/03/02	0	46.70	0	0.00	46.05	0	693	0.00%
2021/02/25	1	46.25	1	46.55	46.65	0	689	0.00%
2021/02/23	1	46.35	5	46.60	46.75	-4	683	-0.58%
2021/02/22	0	46.15	3	46.13	46.30	-3	682	-0.44%
2021/02/18	0	0.00	10	45.35	45.35	-10	676	-1.48%
2021/02/17	10	45.30	4	45.33	45.25	6	680	0.88%
2021/02/05	0	0.00	1	45.25	45.40	-1	685	-0.15%
2021/02/02	0	0.00	10	44.82	44.80	-10	699	-1.43%
2021/02/01	0	0.00	10	44.50	44.55	-10	699	-1.43%
2021/01/29	0	44.90	0	0.00	44.50	0	696	0.00%
2021/01/27	0	0.00	1	44.85	44.90	-1	685	-0.15%
2021/01/21	1	44.20	0	0.00	44.20	1	663	0.15%
2021/01/20	9	44.46	2	44.60	43.95	7	654	1.07%
2021/01/19	3	45.32	0	0.00	45.40	3	632	0.47%
2021/01/18	0	0.00	300	45.54	45.60	-300	626	-47.92%	大賣/鉅額交易
2021/01/15	0	0.00	2	47.68	46.35	-2	617	-0.32%
2021/01/14	2	45.58	0	0.00	45.45	2	596	0.34%
2021/01/13	2	45.85	0	0.00	45.85	2	607	0.33%
2021/01/11	5	46.85	0	0.00	46.60	5	586	0.85%
2021/01/08	92	46.61	1	46.75	46.70	91	582	15.63%
2021/01/07	0	0.00	0.5	46.25	46.15	-0.5	575	-0.09%
2021/01/06	5	46.20	0	0.00	46.10	5	567	0.88%
2021/01/05	1	46.35	0	0.00	46.45	1	555	0.18%
2021/01/04	2	47.10	2	47.10	47.10	0	547	0.00%
2020/12/31	0	47.33	4	47.10	47.00	-4	538	-0.74%
2020/12/30	2	47.25	0	0.00	47.40	2	529	0.38%
2020/12/29	2.2	47.63	17	46.89	47.55	-14.8	515	-2.88%
2020/12/25	0	45.90	0	45.90	45.55	0	451	0.00%
2020/12/24	34	45.60	1	46.00	45.50	33	441	7.48%
2020/12/23	0	0.00	3	45.60	45.60	-3	434	-0.69%
2020/12/22	2	46.35	0	0.00	45.95	2	428	0.47%
2020/12/21	0	0.00	15	47.06	47.40	-15	381	-3.93%
2020/12/15	10	44.48	0	0.00	44.20	10	369	2.71%
2020/12/09	10	45.10	0	0.00	45.10	10	357	2.80%
2020/12/08	3	45.15	0	0.00	45.20	3	357	0.84%
2020/12/03	0	0.00	1	45.00	45.00	-1	347	-0.29%
2020/11/25	0	0.00	1	45.15	45.20	-1	336	-0.30%
2020/11/24	5.2	45.54	0	0.00	45.15	5.2	333	1.55%
2020/11/23	5	45.70	0	0.00	45.80	5	327	1.53%
2020/11/19	0	0.00	2	45.15	45.75	-2	317	-0.63%
2020/11/18	4	45.05	0	0.00	45.15	4	308	1.30%
2020/11/16	4	45.08	0.5	45.10	44.90	3.5	308	1.14%
2020/11/13	3	44.88	6	44.94	44.95	-3	303	-0.99%
2020/11/11	73	44.27	7	44.26	44.40	66	295	22.36%
2020/11/10	2	44.00	0	0.00	44.00	2	288	0.69%
2020/11/09	0	0.00	6	43.56	43.35	-6	281	-2.13%
2020/11/06	0	0.00	2	43.25	43.20	-2	278	-0.72%
2020/11/02	0	0.00	1	42.80	42.80	-1	289	-0.35%
2020/10/29	8	42.91	0	0.00	43.25	8	290	2.75%
2020/10/27	0	0.00	50	43.19	43.15	-50	294	-16.95%
2020/10/26	0	43.05	0	0.00	43.35	0	296	0.00%
2020/10/22	6	43.23	0	0.00	42.60	6	303	1.98%
2020/10/21	3	44.12	0	0.00	43.65	3	299	1.00%
2020/09/25	1	41.95	0	0.00	41.85	1	379	0.26%
2020/09/24	11	42.23	0	0.00	41.90	11	382	2.88%
2020/09/23	3	43.13	0	0.00	42.95	3	376	0.80%
2020/09/22	1	43.95	3	43.82	43.45	-2	377	-0.53%
2020/09/21	1	43.60	10	43.45	43.55	-9	377	-2.38%
2020/09/15	3.1	42.68	0	0.00	42.55	3.1	368	0.83%
2020/09/11	0	0.00	10	42.75	42.75	-10	372	-2.68%
2020/09/10	0	0.00	0	42.60	42.55	0	369	0.00%
2020/09/09	2	42.23	0	0.00	42.50	2	370	0.54%
2020/08/31	1	42.80	0	0.00	42.85	1	393	0.25%
2020/08/25	0.1	42.50	0	0.00	42.30	0.1	396	0.02%
2020/08/24	9	42.15	0	0.00	42.20	9	394	2.28%
2020/08/21	0	0.00	0	43.10	42.30	0	395	0.00%
2020/08/19	2	43.20	9	43.20	42.90	-7	392	-1.78%
2020/08/17	1	42.70	1	43.05	43.10	0	385	0.00%
2020/08/12	2	41.90	0	0.00	41.85	2	377	0.53%
2020/08/11	0	0.00	3	42.00	42.00	-3	377	-0.80%
2020/08/10	10	42.20	0	0.00	42.30	10	375	2.66%
2020/08/06	1	41.95	0	0.00	41.95	1	370	0.27%
2020/08/03	2	41.38	0	0.00	41.40	2	368	0.54%
2020/07/29	2	41.63	0	0.00	41.55	2	364	0.55%
2020/07/28	11	41.15	0	0.00	41.10	11	365	3.01%
2020/07/24	0	0.00	1	43.50	42.90	-1	351	-0.28%
2020/07/22	5	44.38	0	0.00	44.00	5	344	1.45%
2020/07/21	2	43.90	1	43.75	43.90	1	332	0.30%
2020/07/20	1	42.50	0	0.00	42.30	1	320	0.31%
2020/07/15	2	43.20	0	0.00	43.20	2	317	0.63%
2020/07/13	1	44.05	0	0.00	44.10	1	307	0.33%
2020/07/09	0	45.10	0	0.00	45.10	0	311	0.01%
2020/07/08	2	44.60	0	0.00	44.55	2	305	0.66%
2020/07/07	2	44.65	0	0.00	44.60	2	303	0.66%
2020/07/06	1	44.45	0	0.00	44.55	1	295	0.34%
2020/07/01	1	44.60	0	0.00	44.60	1	289	0.35%
2020/06/30	0	0.00	4	46.10	46.00	-4	290	-1.38%
2020/06/29	1	45.40	0	0.00	45.60	1	283	0.35%
2020/06/24	1	45.55	0	0.00	45.65	1	284	0.35%
2020/06/23	1	45.20	0	0.00	45.65	1	287	0.35%
2020/06/22	1	45.35	1	45.55	45.60	0	287	0.00%
2020/06/19	2	45.10	0	45.80	44.75	2	292	0.68%
2020/06/18	0	0.00	3	45.90	45.60	-3	292	-1.02%
2020/06/16	1	45.20	0	0.00	45.20	1	303	0.33%
2020/06/15	0	0.00	1	44.85	44.80	-1	317	-0.32%
2020/06/12	0	0.00	1	44.80	45.00	-1	321	-0.31%
2020/06/11	1	45.40	0	0.00	45.40	1	325	0.31%
2020/06/10	0	0.00	7	47.09	46.95	-7	321	-2.17%
2020/06/05	1	46.80	0	0.00	46.90	1	333	0.30%
2020/06/04	5	46.30	6	46.28	46.30	-1	336	-0.30%
2020/06/02	4	45.35	0	0.00	45.20	4	334	1.20%
2020/06/01	0	0.00	1	44.80	44.85	-1	332	-0.30%
2020/05/27	0	45.25	3	45.08	45.10	-3	335	-0.89%
2020/05/26	0	0.00	1	45.20	45.25	-1	334	-0.30%
2020/05/22	1	44.30	0	0.00	44.00	1	330	0.30%
2020/05/21	1	44.30	0	0.00	44.30	1	331	0.30%
2020/05/15	0	0.00	1	44.35	44.20	-1	343	-0.29%
2020/05/14	1	44.90	2	44.40	44.35	-1	346	-0.29%
2020/05/11	1	45.35	0	0.00	45.25	1	358	0.28%
2020/05/08	0	0.00	1	45.00	45.05	-1	359	-0.28%
2020/05/07	0	0.00	1	44.75	44.80	-1	360	-0.28%
2020/05/05	0	0.00	0	44.85	44.35	0	363	0.00%
2020/05/04	1	44.20	0	44.30	44.20	1	365	0.27%
2020/04/30	2	45.15	0	45.35	45.30	2	366	0.55%
2020/04/29	0	0.00	3	44.05	44.20	-3	379	-0.79%
2020/04/27	0	43.10	0	43.10	42.75	0	436	0.00%
2020/04/23	0	0.00	1	42.10	42.20	-1	436	-0.23%
2020/04/22	1	41.00	0	0.00	41.30	1	436	0.23%
2020/04/21	0	41.75	39	41.77	41.50	-39	435	-8.96%
2020/04/16	0	43.80	0	0.00	43.30	0	426	0.00%
2020/04/15	0	0.00	1	43.50	43.50	-1	425	-0.23%
2020/04/14	0	0.00	1	42.05	42.10	-1	417	-0.24%
2020/04/13	0	42.10	0	0.00	41.80	0	416	0.00%
2020/04/10	0	0.00	0	43.65	42.15	0	415	0.00%
2020/04/09	1	42.25	0	0.00	42.15	1	416	0.24%
2020/04/08	0	42.40	0	0.00	42.25	0	416	0.00%
2020/04/06	1	43.01	1	41.85	41.85	0	414	0.00%
2020/04/01	0	0.00	10	41.95	41.95	-10	412	-2.42%
2020/03/31	1	40.55	0	0.00	40.40	1	406	0.25%
2020/03/30	2	39.50	0	0.00	39.75	2	405	0.49%
2020/03/24	1	36.75	1	37.30	37.70	0	409	0.00%
2020/03/23	1	36.20	0	36.50	36.30	1	411	0.24%
2020/03/20	0	0.00	1	36.00	37.90	-1	413	-0.24%
2020/03/19	0	0.00	12	34.99	34.90	-12	408	-2.93%
2020/03/18	3	38.85	0	0.00	38.70	3	396	0.76%
2020/03/17	7	38.70	0	0.00	39.00	7	396	1.77%
2020/03/16	10	40.90	0	0.00	40.65	10	391	2.56%
2020/03/13	4	41.05	6	41.05	41.80	-2	388	-0.51%
2020/03/12	4	45.16	1	45.05	45.05	3	377	0.79%
2020/03/11	1	47.05	0	0.00	47.00	1	368	0.27%
2020/03/10	2	47.13	0	0.00	47.40	2	366	0.55%
2020/03/09	2	48.05	0	0.00	48.00	2	358	0.56%
2020/03/06	0	50.00	0	0.00	49.00	0	351	0.00%
2020/03/05	0	49.50	0	0.00	49.20	0	351	0.00%
2020/03/04	1	48.80	0	0.00	48.80	1	352	0.28%
2020/03/03	0	49.30	0	0.00	49.00	0	353	0.00%
2020/03/02	0	49.00	1	48.55	48.90	-1	355	-0.28%
2020/02/27	2	48.71	0	0.00	49.00	2	355	0.56%
2020/02/26	0	49.80	1	49.00	49.00	-1	355	-0.28%
2020/02/25	0	49.20	0	0.00	49.15	0	354	0.00%
2020/02/24	0	50.00	0	0.00	49.20	0	358	0.00%
2020/02/21	0	50.10	0	0.00	49.80	0	358	0.00%
2020/02/20	0	50.00	0	0.00	49.70	0	358	0.00%
2020/02/19	0	50.60	0	0.00	50.00	0	352	0.00%
2020/02/18	2	49.65	0	0.00	49.60	2	351	0.57%
2020/02/17	0	49.95	0	0.00	49.70	0	346	0.00%
2020/02/14	0	49.10	1	49.30	49.00	-1	342	-0.29%
2020/02/13	2.1	48.81	0	0.00	48.80	2.1	338	0.62%
2020/02/12	0	49.30	0	0.00	48.80	0	336	0.00%
2020/02/11	5	48.80	0	0.00	48.85	5	329	1.52%
2020/02/10	1	48.40	1	48.40	48.65	0	328	0.00%
2020/02/05	1	48.45	0	0.00	48.50	1	328	0.30%
2020/02/04	16	48.38	0	0.00	48.40	16	340	4.70%
2020/02/03	32	47.98	53	48.01	48.00	-21	343	-6.11%
2020/01/31	50	50.00	0	0.00	49.60	50	340	14.69%
2020/01/30	27	50.72	3	52.97	49.60	24	333	7.19%
2020/01/15	1	50.80	0	0.00	50.70	1	280	0.36%
2020/01/10	0	50.70	0	0.00	50.70	0	291	0.00%
2020/01/09	1	50.70	0	0.00	50.70	1	294	0.34%
2020/01/07	3	50.70	0	0.00	50.70	3	302	0.99%
2020/01/06	2	50.85	0	0.00	50.90	2	301	0.66%
2020/01/02	1	50.70	4	50.80	51.00	-3	302	-0.99%
2019/12/26	0	0.00	100	51.13	51.20	-100	299	-33.43%
2019/12/25	2	51.20	0	0.00	51.10	2	296	0.67%
2019/12/23	0	50.80	0	0.00	50.80	0	287	0.00%
2019/12/20	0.1	50.40	0	0.00	50.30	0.1	282	0.02%
2019/12/17	0	0.00	85	50.04	50.00	-85	268	-31.71%
2019/12/16	0.1	50.20	0	0.00	50.00	0.1	267	0.02%
2019/12/06	0.2	50.30	0	0.00	50.10	0.2	280	0.07%
2019/12/04	0.2	50.40	0	0.00	50.20	0.2	282	0.07%
2019/12/03	0.2	50.50	1	50.10	50.10	-0.8	286	-0.28%
2019/11/29	1	50.30	0	0.00	50.20	1	290	0.34%
2019/11/28	1	50.70	0	0.00	50.50	1	288	0.35%
2019/11/27	0	0.00	0	50.80	50.80	0	291	-0.01%
2019/11/26	0	0.00	90	50.44	50.20	-90	289	-31.07%
2019/11/14	1	49.70	0	0.00	49.75	1	280	0.36%
2019/11/13	1	49.80	0	0.00	49.95	1	278	0.36%
2019/11/12	0	49.80	0	0.00	49.80	0	277	0.00%
2019/11/11	0	0.00	10	49.55	49.65	-10	277	-3.60%
2019/11/06	1	49.35	0	0.00	49.70	1	283	0.35%
2019/10/29	0.2	50.10	90	50.19	49.95	-89.8	245	-36.56%
2019/10/28	0	0.00	5	50.60	50.60	-5	244	-2.04%
2019/10/23	0.1	50.50	0	0.00	50.50	0.1	250	0.04%
2019/10/17	0.1	49.75	0	0.00	49.60	0.1	244	0.02%
2019/10/16	1.1	49.81	0	0.00	49.70	1.1	240	0.44%
2019/10/14	2	50.00	0	0.00	49.90	2	236	0.85%
2019/10/07	0.1	49.90	0	0.00	49.80	0.1	235	0.02%
2019/10/03	0.1	50.00	1	49.90	49.80	-1	239	-0.40%
2019/09/23	0	0.00	0	51.10	50.90	0	307	0.00%
2019/09/19	0.1	50.40	0	0.00	50.30	0.1	326	0.02%
2019/09/18	1	49.95	0	0.00	49.60	1	352	0.28%
2019/09/17	3	50.13	0	0.00	50.30	3	354	0.85%
2019/09/16	0.1	51.00	0	0.00	50.60	0.1	352	0.01%
2019/09/11	35.1	51.44	0	0.00	51.00	35.1	365	9.60%
2019/09/05	0	0.00	1	51.80	51.70	-1	378	-0.26%
2019/09/03	2	51.40	0	0.00	51.30	2	374	0.53%
2019/08/29	3	51.07	0	0.00	51.10	3	383	0.78%
2019/08/26	0	0.00	2	51.00	50.90	-2	398	-0.50%
2019/08/22	1	51.50	1	51.50	51.60	0	411	0.00%
2019/08/21	42	51.86	0	0.00	51.50	42	418	10.04%
2019/08/19	0	51.50	0	0.00	51.40	0	424	0.00%
2019/08/15	0	0.00	1	51.00	51.00	-1	432	-0.23%
2019/08/14	0	0.00	1	51.50	51.40	-1	434	-0.23%
2019/08/07	1	51.80	0	0.00	51.60	1	428	0.23%
2019/08/06	2	51.00	3	50.77	51.80	-1	428	-0.23%
2019/08/01	1	53.00	0	0.00	52.90	1	432	0.23%
2019/07/30	1	52.60	0	0.00	52.60	1	429	0.23%
2019/07/26	29	53.50	0	0.00	53.50	29	426	6.80%
2019/07/24	100	53.75	0	54.20	53.70	100	425	23.50%
2019/07/23	15	54.20	0	0.00	54.00	15	424	3.53%
2019/07/22	56	54.03	0	0.00	54.10	56	426	13.14%
2019/07/19	0	0.00	3	53.70	53.70	-3	425	-0.71%
2019/07/18	0	0.00	4	53.75	53.80	-4	427	-0.94%
2019/07/17	0	0.00	38	54.00	53.80	-38	428	-8.88%
2019/07/15	0	0.00	17	54.96	54.80	-17	424	-4.01%
2019/07/12	0	0.00	1	54.90	55.20	-1	423	-0.24%
2019/07/10	3	55.60	2	55.80	56.00	1	420	0.24%
2019/07/09	2	55.70	1	55.90	55.80	1	417	0.24%
2019/07/08	1	55.80	0	0.00	55.60	1	418	0.24%
2019/07/05	5	55.82	6	55.40	55.40	-1	419	-0.24%
2019/07/04	1	55.60	0	0.00	55.30	1	419	0.24%
2019/07/03	7	55.73	8	56.24	55.20	-1	417	-0.24%
2019/07/02	3	54.43	3	54.60	54.20	0	391	0.00%
2019/07/01	36	55.97	1	54.80	55.00	35	388	9.01%
2019/06/28	0	0.00	1	55.90	55.60	-1	391	-0.26%
2019/06/25	6	56.40	0.4	56.70	56.70	5.6	351	1.59%
2019/06/24	1	56.20	0	0.00	56.00	1	319	0.31%
2019/06/20	265	55.94	0	0.00	55.60	265	295	89.76%	大買/鉅額交易
2019/06/19	2	54.90	0	0.00	55.20	2	285	0.70%
2019/06/17	1	55.00	0	54.50	54.50	1	271	0.37%
2019/06/05	0	0.00	1	54.20	53.70	-1	260	-0.38%
2019/06/04	1	54.00	2	54.20	54.10	-1	256	-0.39%
2019/06/03	0	0.00	2	53.45	54.00	-2	252	-0.79%
2019/05/31	0	0.00	2	52.90	52.80	-2	245	-0.81%
2019/05/30	5.4	52.84	0	0.00	53.00	5.4	243	2.22%
2019/05/29	1	53.10	1	51.90	53.30	0	248	0.00%
2019/05/27	1	50.70	1	51.30	51.30	0	232	0.00%
2019/05/24	0.1	51.40	0	51.40	51.30	0	226	0.02%
2019/05/22	0	0.00	0	51.50	51.30	0	225	0.00%
2019/05/21	0.1	52.00	0	52.00	51.80	0	226	0.02%
2019/05/16	5	51.30	0	51.80	51.30	5	235	2.12%
2019/05/15	1	51.60	0	52.00	51.90	1	238	0.42%
2019/05/13	0	0.00	0	52.00	51.30	0	247	0.00%
2019/05/07	0	0.00	3	53.70	53.50	-3	263	-1.14%
2019/05/06	2	53.10	0	54.00	53.40	2	267	0.75%
2019/05/03	0	0.00	42	53.51	54.00	-42	267	-15.70%
2019/05/02	0	0.00	46	53.38	53.80	-46	267	-17.18%
2019/04/30	0	0.00	0	55.00	53.30	0	280	0.00%
2019/04/29	0	0.00	0	53.70	52.80	0	281	0.00%
2019/04/26	0	0.00	0	53.60	53.30	0	282	0.00%
2019/04/25	4	53.20	0	0.00	53.30	4	283	1.41%
2019/04/24	0.1	53.20	0	0.00	53.20	0.1	286	0.02%
2019/04/22	0	53.60	0	0.00	53.60	0	307	0.00%
2019/04/17	0	54.00	0	0.00	54.30	0	330	0.00%
2019/04/16	0	0.00	0	53.80	53.70	0	332	0.00%
2019/04/15	0	0.00	9	54.37	53.90	-9	333	-2.70%
2019/04/12	7	53.83	1	53.50	54.10	6	334	1.79%
2019/04/11	2	54.20	0	0.00	54.20	2	333	0.60%
2019/04/10	0	0.00	0	55.30	55.30	0	329	0.00%
2019/04/09	0	54.80	5	54.72	54.80	-5	327	-1.53%
2019/04/03	1	55.30	0	0.00	55.10	1	321	0.31%
2019/04/02	1	55.30	0	0.00	55.90	1	321	0.31%
2019/04/01	0	0.00	1	54.00	54.00	-1	313	-0.32%
2019/03/28	0	0.00	0	57.50	53.40	0	318	0.00%
2019/03/27	0	53.50	0	0.00	53.50	0	319	0.00%
2019/03/26	0.1	53.40	0	0.00	53.30	0.1	325	0.02%
2019/03/25	1.1	52.82	6	53.10	53.10	-4.9	328	-1.50%
2019/03/22	0	53.60	0	0.00	53.50	0	329	0.00%
2019/03/21	0.1	53.80	0	0.00	53.80	0.1	329	0.02%
2019/03/20	0	54.00	0	0.00	54.00	0	329	0.01%
2019/03/19	0	54.00	0	0.00	54.00	0	329	0.00%
2019/03/18	1	54.40	4	54.20	54.20	-3	328	-0.91%
2019/03/15	6.1	53.93	0	0.00	53.90	6.1	327	1.85%
2019/03/14	0	0.00	1	54.10	54.00	-1	327	-0.31%
2019/03/08	0.1	53.90	0	0.00	53.90	0.1	326	0.02%
2019/03/07	50	54.46	0	0.00	54.00	50	328	15.23%
2019/03/05	0	54.60	40	54.70	54.60	-40	329	-12.15%
2019/03/04	0	0.00	5	54.82	55.10	-5	327	-1.53%
2019/02/25	0	54.70	0	0.00	55.00	0	316	0.00%
2019/02/14	6	55.02	0	0.00	55.00	6	300	2.00%
2019/02/13	0	55.10	0	0.00	55.00	0	298	0.00%
2019/02/12	0	0.00	3	55.13	55.90	-3	299	-1.00%
2019/01/29	0	0.00	1	54.50	54.50	-1	285	-0.35%
2019/01/28	3	53.80	0	0.00	54.60	3	285	1.05%
2019/01/25	0	0.00	1	54.50	54.20	-1	285	-0.35%
2019/01/24	0	0.00	1	54.10	54.10	-1	285	-0.35%
2019/01/23	2	53.80	23	53.89	54.20	-21	285	-7.34%
2019/01/22	5	53.94	2	54.25	54.00	3	286	1.05%
2019/01/18	1	53.30	0	0.00	53.00	1	282	0.35%
2019/01/17	58	52.50	2	52.50	52.50	56	280	19.94%
2019/01/15	7	52.40	10	52.15	52.80	-3	284	-1.05%
2019/01/14	7	52.40	1	52.60	52.60	6	286	2.10%
2019/01/11	0	0.00	1	50.90	51.00	-1	323	-0.31%
2019/01/10	2	50.05	1	50.10	50.10	1	334	0.30%
2019/01/09	0	0.00	1	48.00	48.30	-1	327	-0.31%
2018/12/28	0.1	47.10	0	0.00	46.90	0.1	389	0.03%
2018/12/27	0	0.00	1	47.10	47.10	-1	394	-0.25%
2018/12/24	6	47.86	1	47.90	47.80	5	417	1.20%
2018/12/22	5	47.08	0	0.00	47.00	5	421	1.19%
2018/12/18	0.2	45.60	0	0.00	45.40	0.2	416	0.04%
2018/12/17	1	46.10	1	46.30	45.55	0	415	0.00%
2018/12/14	2	45.80	0	0.00	46.00	2	415	0.48%
2018/12/13	0.2	46.80	0	0.00	46.65	0.2	413	0.05%
2018/12/06	0	0.00	1	45.65	45.90	-1	419	-0.24%
2018/12/03	0	0.00	1	47.60	47.55	-1	415	-0.24%
2018/11/30	1	46.90	0	0.00	47.45	1	413	0.24%
2018/11/20	1	46.00	0	0.00	45.90	1	438	0.23%
2018/11/15	1	45.20	0	0.00	45.20	1	452	0.22%
2018/11/14	0.1	45.85	0	0.00	45.85	0.1	455	0.01%
2018/11/13	0	0.00	5	46.40	46.75	-5	466	-1.07%
2018/11/12	0.1	47.15	0	0.00	47.05	0.1	493	0.01%
2018/11/09	1	46.75	0	0.00	46.90	1	511	0.20%
2018/11/08	1	46.80	1	46.85	46.70	0	514	0.00%
2018/11/02	0	0.00	1	44.55	44.95	-1	508	-0.20%
2018/10/30	0.1	43.45	0	0.00	43.05	0.1	506	0.02%
2018/10/26	6	43.12	0	0.00	42.95	6	507	1.18%
2018/10/25	0.1	42.50	0	0.00	42.30	0.1	513	0.03%
2018/10/24	0	0.00	1	43.00	43.10	-1	539	-0.19%
2018/10/23	0.1	43.00	0	0.00	42.80	0.1	538	0.01%
2018/10/19	2	40.10	1	40.25	43.05	1	524	0.19%
2018/10/18	2	43.05	1	43.20	42.75	1	479	0.22%
2018/10/17	1	44.75	0	0.00	44.75	1	466	0.21%
2018/10/16	2.1	45.00	0	0.00	44.85	2.1	466	0.45%
2018/10/15	1	44.75	2	45.30	44.90	-1	459	-0.22%
2018/10/11	6	46.37	5	46.09	45.75	1	438	0.23%
2018/10/04	60	53.38	0	0.00	53.00	60	404	14.84%
2018/10/02	50	54.10	0	0.00	53.30	50	399	12.50%
2018/10/01	0	0.00	1	52.70	53.00	-1	388	-0.26%
2018/09/27	5	51.00	0	0.00	51.10	5	378	1.32%
2018/09/26	1	51.20	0	0.00	51.20	1	376	0.27%
2018/09/25	2	51.00	0	0.00	51.60	2	373	0.53%
2018/09/20	0.1	51.50	0	0.00	51.50	0.1	368	0.01%
2018/09/18	1	52.10	33	51.93	52.00	-32	364	-8.78%
2018/09/13	0.1	51.20	0	0.00	51.00	0.1	364	0.01%
2018/09/07	0.1	52.00	0	0.00	51.70	0.1	363	0.01%
2018/09/06	0	0.00	7	52.47	52.40	-7	362	-1.93%
2018/09/05	0	0.00	3	52.90	52.60	-3	362	-0.83%
2018/09/04	4	53.00	0	0.00	53.20	4	359	1.11%
2018/09/03	3	52.00	0	0.00	52.00	3	354	0.85%
2018/08/31	1	51.80	0	0.00	52.00	1	354	0.28%
2018/08/30	1.1	52.49	0	0.00	52.20	1.1	353	0.30%
2018/08/29	3.1	51.89	1	51.50	51.30	2.1	357	0.57%
2018/08/28	0	0.00	5	51.64	51.80	-5	353	-1.41%
2018/08/27	0	0.00	0	51.70	51.50	0	350	0.00%
2018/08/24	1.1	50.62	3	50.60	50.70	-2	348	-0.56%
2018/08/23	0.1	51.70	3	51.50	51.50	-3	343	-0.86%
2018/08/22	0.1	52.20	0	0.00	52.00	0.1	341	0.01%
2018/08/21	5	51.40	0	0.00	51.90	5	340	1.47%
2018/08/20	3.2	51.11	0	0.00	51.00	3.2	336	0.93%
2018/08/17	12.2	51.89	1	51.70	50.90	11.2	329	3.40%
2018/08/16	2.1	53.28	0	0.00	52.20	2.1	309	0.68%
2018/08/15	1	55.00	60	54.77	54.10	-59	292	-20.15%
2018/08/14	1	55.10	0.1	55.90	55.10	0.9	288	0.33%
2018/08/13	0	0.00	0.5	55.90	55.10	-0.5	288	-0.16%
2018/08/08	0.1	56.50	0	0.00	56.10	0.1	288	0.03%
2018/08/07	0.1	56.40	0	0.00	56.00	0.1	285	0.03%
2018/08/03	1.1	55.16	0	0.00	55.50	1.1	281	0.39%
2018/07/31	3.1	55.55	54	55.29	56.80	-50.9	256	-19.86%
2018/07/30	0	57.20	0	0.00	56.80	0	228	0.01%
2018/07/27	1	57.10	0	0.00	57.10	1	227	0.44%
2018/07/25	0.1	57.50	0	0.00	57.10	0.1	219	0.02%
2018/07/24	1.1	56.85	4	57.10	57.90	-3	212	-1.39%
2018/07/17	2	58.80	0	0.00	58.80	2	208	0.96%
2018/07/16	2	58.30	0	0.00	58.80	2	207	0.96%
2018/07/12	1	58.20	0	0.00	58.20	1	205	0.49%
2018/07/11	1	59.70	0.7	60.00	60.00	0.3	201	0.15%
2018/07/06	2	60.00	0	0.00	60.00	2	197	1.01%
2018/06/29	0	0.00	3	60.87	60.80	-3	203	-1.47%
2018/06/28	0	0.00	2	60.80	60.70	-2	203	-0.98%
2018/06/27	0	0.00	2	60.90	60.80	-2	203	-0.98%
2018/06/26	1	60.50	1	61.10	61.10	0	207	0.00%
2018/06/25	5	61.10	0	0.00	61.00	5	207	2.41%
2018/06/22	1	61.00	1	61.30	61.00	0	211	0.00%
2018/06/21	2	61.50	0	0.00	61.50	2	216	0.93%
2018/06/14	1	61.50	0	0.00	61.70	1	228	0.44%
2018/06/13	0	0.00	1	61.90	61.90	-1	231	-0.43%
2018/06/12	1	62.10	0	0.00	62.20	1	241	0.41%
2018/06/11	0	0.00	1	62.30	62.50	-1	246	-0.41%
2018/06/07	0	0.00	4	62.40	62.60	-4	264	-1.51%
2018/06/06	0	0.00	6	62.60	62.80	-6	279	-2.15%
2018/05/31	1	62.00	0	0.00	61.70	1	272	0.37%
2018/05/30	0	0.00	2	61.00	61.30	-2	270	-0.74%
2018/05/24	1	61.40	0	0.00	61.60	1	271	0.37%
2018/05/22	2	61.70	0	61.50	61.50	2	267	0.75%
2018/05/18	2	61.40	0	0.00	61.90	2	265	0.75%
2018/05/14	3	60.50	4	60.68	60.60	-1	278	-0.36%
2018/05/11	2	60.55	0	0.00	60.50	2	278	0.72%
2018/05/08	0	0.00	18	60.45	60.60	-18	286	-6.28%
2018/05/07	8	60.25	0	0.00	60.40	8	290	2.75%
2018/05/04	16	60.18	7	60.53	60.50	9	296	3.04%
2018/05/03	2	60.30	0	0.00	60.50	2	301	0.66%
2018/04/30	0	0.00	0	61.50	60.30	0	309	0.00%
2018/04/27	1	60.00	0	0.00	60.10	1	316	0.32%
2018/04/25	0	0.00	109	60.03	60.20	-109	321	-33.90%	大賣/鉅額交易
2018/04/24	1	60.40	0	0.00	60.50	1	329	0.30%
2018/04/18	4	60.50	4	61.10	60.30	0	360	0.00%
2018/04/17	1	60.40	19	61.00	60.40	-18	361	-4.98%
2018/04/16	30	61.39	15	61.45	61.10	15	361	4.15%
2018/04/13	30	61.38	0	62.00	61.60	30	361	8.31%
2018/04/12	1	61.10	0	0.00	61.00	1	361	0.28%
2018/04/11	15	61.15	0	61.10	61.10	15	365	4.11%
2018/04/10	0	0.00	0	61.00	60.80	0	367	-0.01%
2018/03/30	1	60.90	5	61.00	60.90	-4	395	-1.01%
2018/03/29	1	60.00	0	0.00	60.60	1	397	0.25%
2018/03/28	1	60.70	0	0.00	60.70	1	395	0.25%
2018/03/27	0	60.60	0	0.00	60.60	0	399	0.00%
2018/03/26	0	64.80	2	60.30	59.90	-2	400	-0.49%
2018/03/23	0	61.00	64	60.38	60.20	-64	401	-15.95%
2018/03/22	2	60.90	1	61.00	60.90	1	406	0.25%
2018/03/21	0	0.00	4	61.55	61.00	-4	406	-0.98%
2018/03/19	0	61.80	2	61.75	61.60	-2	410	-0.49%
2018/03/16	3	61.80	2	62.10	61.80	1	415	0.24%
2018/03/15	1	62.00	0	0.00	62.10	1	414	0.24%
2018/03/14	0	0.00	112	62.55	62.20	-112	413	-27.12%	大賣/鉅額交易
2018/03/13	3	63.50	6	63.57	63.00	-3	410	-0.73%
2018/03/12	21	62.63	30	62.62	62.50	-9	403	-2.23%
2018/03/09	10	62.19	21	61.51	61.50	-11	393	-2.80%
2018/03/08	1	60.31	0	0.00	60.10	1	390	0.26%
2018/03/07	0	61.80	0	0.00	60.40	0	389	0.00%
2018/03/06	0	60.50	0	60.50	60.40	0	392	0.00%
2018/03/05	4	60.30	0	0.00	60.20	4	401	1.00%
2018/03/02	0	0.00	0.1	61.50	60.90	-0.1	403	-0.03%
2018/03/01	3	60.93	0	0.00	61.00	3	400	0.75%
2018/02/27	0	0.00	1	61.30	61.50	-1	399	-0.25%
2018/02/26	2	61.80	0	0.00	61.60	2	399	0.50%
2018/02/23	1	60.80	0	0.00	60.80	1	402	0.25%
2018/02/22	123	60.99	0	0.00	61.00	123	416	29.54%	大買/鉅額交易
2018/02/12	0	60.50	0	0.00	60.40	0	421	0.00%
2018/02/09	0	60.10	0	0.00	59.90	0	421	0.00%
2018/02/08	3	60.00	0	0.00	60.50	3	418	0.72%
2018/02/05	0	61.90	3	61.80	61.80	-3	409	-0.73%
2018/02/01	0	0.00	3	61.70	61.70	-3	408	-0.73%
2018/01/31	2	61.50	0	0.00	61.90	2	407	0.49%
2018/01/29	2	62.00	45	61.99	61.80	-43	401	-10.70%
2018/01/26	2	62.60	0	0.00	62.50	2	400	0.50%
2018/01/25	0	62.80	0	0.00	62.80	0	397	0.00%
2018/01/24	18	63.71	0	0.00	63.70	18	393	4.57%
2018/01/22	0	0.00	2.7	64.96	65.00	-2.7	387	-0.69%
2018/01/18	0	0.00	1	65.40	65.30	-1	381	-0.26%
2018/01/17	266	64.94	1	65.00	65.00	265	371	71.33%	大買/鉅額交易
2018/01/16	0	0.00	1	63.50	64.00	-1	353	-0.28%
2018/01/12	0	0.00	1	63.00	62.70	-1	355	-0.28%
2018/01/08	1	62.60	0	0.00	62.60	1	378	0.26%
2018/01/03	0	0.00	0.5	63.40	63.80	-0.5	388	-0.12%