國泰金 (2882)-華南永昌-新莊券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
35,927張
產業
上市金融類股
2543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－華南永昌-新莊券商分點個股進出

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-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	11	51.07	1	50.50	50.50	10	23,517	0.04%
2024/04/29	10.2	50.79	12	50.51	50.80	-1.8	23,098	-0.01%
2024/04/26	0	49.05	0	0.00	48.90	0	22,340	0.00%
2024/04/25	8	48.49	0	0.00	48.55	8	22,428	0.04%
2024/04/24	0.3	49.06	1	49.40	49.25	-0.7	22,385	0.00%
2024/04/23	0	0.00	2	48.90	48.75	-2	22,603	-0.01%
2024/04/22	6	48.30	12	48.41	48.40	-6	22,828	-0.03%
2024/04/19	5	47.48	0	0.00	47.45	5	22,753	0.02%
2024/04/17	0.1	47.95	10	47.90	47.90	-9.9	22,340	-0.04%
2024/04/16	4	48.16	7	47.99	47.85	-3	22,176	-0.01%
2024/04/12	0	49.30	2.2	49.21	49.05	-2.2	21,657	-0.01%
2024/04/11	10	50.10	1	49.55	49.70	9	21,353	0.04%
2024/04/10	5	49.05	0	0.00	48.75	5	20,845	0.02%
2024/04/09	2	49.44	33	49.36	49.45	-31	20,642	-0.15%
2024/04/08	0	48.10	0	0.00	48.35	0	20,144	0.00%
2024/04/03	1.1	48.20	0	0.00	48.05	1.1	20,142	0.01%
2024/04/02	0	48.95	0	0.00	48.95	0	20,059	0.00%
2024/04/01	0	48.85	0	0.00	48.95	0	20,092	0.00%
2024/03/29	0	48.10	0	0.00	48.65	0	19,929	0.00%
2024/03/28	0	48.25	0	0.00	48.25	0	19,806	0.00%
2024/03/27	1	48.05	0	0.00	48.20	1	19,792	0.01%
2024/03/26	1.1	48.08	6.1	48.20	48.35	-5	19,800	-0.03%
2024/03/25	4	48.06	6	47.90	48.10	-2	19,822	-0.01%
2024/03/22	0	48.90	0.1	48.70	48.55	0	19,755	0.00%
2024/03/21	6	47.70	1.1	48.15	48.55	4.9	19,329	0.03%
2024/03/20	0	47.55	2	47.85	47.50	-2	19,083	-0.01%
2024/03/19	6.1	47.79	6	47.79	47.75	0.1	19,384	0.00%
2024/03/18	2	47.55	12	47.83	47.55	-10	19,301	-0.05%
2024/03/15	2.5	47.51	11	47.53	47.65	-8.5	19,158	-0.04%
2024/03/14	2	47.95	9	48.19	48.30	-7	18,269	-0.04%
2024/03/13	1	46.74	5	46.70	46.80	-4	17,370	-0.02%
2024/03/12	2	46.20	0	0.00	46.50	2	17,141	0.01%
2024/03/11	8	46.07	12	46.11	46.05	-4	16,726	-0.02%
2024/03/08	0	45.10	6	45.18	45.30	-6	16,215	-0.04%
2024/03/07	1	44.65	10	44.63	44.85	-9	15,741	-0.06%
2024/03/06	2	44.65	0	0.00	44.55	2	15,652	0.01%
2024/03/05	0	44.84	0.9	44.65	44.65	-0.9	15,917	-0.01%
2024/03/04	1	44.65	20	44.71	44.65	-19	15,905	-0.12%
2024/03/01	1	44.80	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	11	44.91	45.05	-11	15,994	-0.07%
2024/02/23	0	44.65	1	44.75	44.45	-1	15,466	-0.01%
2024/02/21	5	44.85	0.4	44.95	44.75	4.6	15,691	0.03%
2024/02/20	1	44.90	0	45.00	45.10	1	15,713	0.01%
2024/02/19	0	0.00	2	44.85	45.00	-2	15,792	-0.01%
2024/02/16	0.3	44.50	0	0.00	44.55	0.3	15,816	0.00%
2024/02/15	5	44.00	0	0.00	44.05	5	15,933	0.03%
2024/01/23	1	43.95	0	0.00	44.20	1	15,272	0.01%
2024/01/19	12	43.28	0	0.00	43.80	12	15,261	0.08%
2024/01/18	0	0.00	1	43.25	43.30	-1	15,132	-0.01%
2024/01/17	15.1	43.67	0	0.00	43.30	15.1	14,958	0.10%
2024/01/16	10.1	43.90	0	0.00	44.00	10.1	14,499	0.07%
2024/01/11	1	44.65	0	0.00	44.60	1	14,442	0.01%
2024/01/09	2	44.90	0	0.00	44.75	2	14,551	0.01%
2024/01/04	1	44.85	0	0.00	44.70	1	14,633	0.01%
2024/01/03	3	44.85	0	0.00	44.95	3	14,958	0.02%
2024/01/02	1	45.25	2	45.50	45.50	-1	14,818	-0.01%
2023/12/29	0	0.00	2	45.65	45.75	-2	14,897	-0.01%
2023/12/27	1	45.45	0	0.00	45.45	1	15,076	0.01%
2023/12/26	0	0.00	1	45.20	45.20	-1	15,031	-0.01%
2023/12/22	3	44.80	0	0.00	44.65	3	15,129	0.02%
2023/12/21	2	44.68	0	0.00	44.70	2	15,143	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	2	44.88	0	0.00	44.90	2	15,132	0.01%
2023/12/18	2	45.50	0	0.00	45.50	2	15,242	0.01%
2023/12/15	6	45.73	0	0.00	45.85	6	15,385	0.04%
2023/12/14	3	45.75	15	45.83	45.90	-12	15,090	-0.08%
2023/12/13	3.1	44.65	2	44.65	44.70	1.1	14,626	0.01%
2023/12/12	2	44.70	0	0.00	44.75	2	14,668	0.01%
2023/12/08	5.1	44.85	1	44.85	44.85	4.1	14,513	0.03%
2023/12/07	4	44.88	0	0.00	45.00	4	14,380	0.03%
2023/12/01	0.3	46.10	0	0.00	46.05	0.3	13,838	0.00%
2023/11/30	0	0.00	0.6	45.95	46.50	-0.6	13,738	0.00%
2023/11/22	0	0.00	3	46.17	46.30	-3	13,527	-0.02%
2023/11/21	2	46.10	3	46.30	46.15	-1	13,506	-0.01%
2023/11/17	2	45.70	0	0.00	45.80	2	13,436	0.01%
2023/11/16	0	0.00	1	45.80	45.65	-1	13,339	-0.01%
2023/11/15	2	45.78	1	45.65	45.75	1	13,178	0.01%
2023/11/14	3	45.42	2	45.65	45.45	1	12,979	0.01%
2023/11/13	2	45.43	2	45.63	45.25	0	12,936	0.00%
2023/11/03	0	0.00	4	45.05	45.35	-4	13,730	-0.03%
2023/11/01	0	0.00	8	44.35	44.30	-8	13,947	-0.06%
2023/10/31	1.1	43.90	0	0.00	43.90	1.1	14,171	0.01%
2023/10/27	0	0.00	4	44.35	44.20	-4	15,080	-0.03%
2023/10/25	0	44.40	0	0.00	44.15	0	15,491	0.00%
2023/10/23	0.1	44.25	0	0.00	44.10	0.1	16,353	0.00%
2023/10/20	1	44.30	1	44.90	44.70	0	16,283	0.00%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/13	2.6	45.54	0	0.00	45.30	2.6	16,348	0.02%
2023/10/12	0	0.00	1	46.00	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	11	45.51	45.95	-11	16,466	-0.07%
2023/10/04	1.1	43.71	0	0.00	43.55	1.1	16,486	0.01%
2023/10/03	0.1	44.05	5	44.20	44.00	-4.9	16,314	-0.03%
2023/09/27	5	44.45	0	0.00	44.60	5	16,568	0.03%
2023/09/25	0.1	44.65	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	2	44.73	0	0.00	44.70	2	16,512	0.01%
2023/09/21	5.2	45.29	0	0.00	44.90	5.2	16,526	0.03%
2023/09/20	1.1	45.78	0	0.00	45.70	1.1	16,348	0.01%
2023/09/18	0.1	46.50	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	2	46.78	0	0.00	46.65	2	16,421	0.01%
2023/09/14	0	0.00	10.1	46.80	46.90	-10.1	16,289	-0.06%
2023/09/12	1	46.50	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	2	46.35	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	1	46.10	46.30	-1	16,744	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	5.2	45.90	0	0.00	45.80	5.2	17,246	0.03%
2023/09/05	5	46.39	4.1	46.44	46.45	0.9	17,354	0.01%
2023/09/04	2.1	46.30	1	46.55	46.65	1.1	17,791	0.01%
2023/09/01	8	46.48	33.8	46.57	46.60	-25.8	18,058	-0.14%
2023/08/30	10.2	46.10	5	46.05	46.10	5.2	18,138	0.03%
2023/08/29	1	45.80	0	0.00	46.05	1	18,240	0.01%
2023/08/24	9.1	44.44	3	44.45	44.65	6.1	19,716	0.03%
2023/08/23	0	0.00	302	44.84	44.70	-302	20,015	-1.51%	大賣/鉅額交易
2023/08/22	1	44.90	0	0.00	45.00	1	20,119	0.00%
2023/08/18	0.2	45.30	0	0.00	45.20	0.2	20,446	0.00%
2023/08/17	5	45.27	0	0.00	45.30	5	20,594	0.02%
2023/08/16	1.1	45.00	2	44.75	45.10	-0.9	20,645	0.00%
2023/08/14	5.1	45.26	0	0.00	45.40	5.1	21,344	0.02%
2023/08/11	0.3	46.60	0.1	46.45	46.45	0.2	21,395	0.00%
2023/08/10	950	46.54	0	0.00	46.60	950	21,437	4.43%	大買/鉅額交易
2023/08/09	1	46.45	20	46.60	46.45	-19	21,514	-0.09%
2023/08/08	2	47.10	0	0.00	47.05	2	21,727	0.01%
2023/08/07	1	46.60	0	0.00	46.45	1	21,777	0.00%
2023/08/04	0	0.00	1	46.75	46.30	-1	21,795	0.00%
2023/08/02	2	46.30	0	0.00	46.20	2	21,721	0.01%
2023/08/01	0	0.00	1	46.55	47.25	-1	21,359	0.00%
2023/07/31	6	45.83	0	45.80	45.75	6	20,808	0.03%
2023/07/27	0	0.00	6	45.83	46.00	-6	20,452	-0.03%
2023/07/26	4	44.98	2	45.40	45.35	2	20,136	0.01%
2023/07/25	2	44.55	2	44.25	44.55	0	19,903	0.00%
2023/07/21	1	44.35	2	44.35	44.40	-1	20,007	-0.01%
2023/07/19	3.1	44.45	8	44.35	44.50	-4.9	19,914	-0.02%
2023/07/18	2.5	45.16	2	45.05	45.05	0.5	19,807	0.00%
2023/07/17	0	0.00	1	44.20	45.00	-1	19,538	-0.01%
2023/07/14	10	43.80	37	43.98	44.10	-27	19,244	-0.14%
2023/07/12	2	43.88	1.1	43.64	44.00	0.9	19,104	0.00%
2023/07/11	0	0.00	8	43.63	43.60	-8	19,068	-0.04%
2023/07/10	6	42.84	0	0.00	42.65	6	19,014	0.03%
2023/07/07	1.1	42.24	1	42.10	42.25	0.1	18,995	0.00%
2023/07/06	0.2	42.73	2	42.75	42.50	-1.8	18,948	-0.01%
2023/07/04	0.1	43.25	0	0.00	43.05	0.1	18,804	0.00%
2023/06/30	1	43.30	1	43.35	43.15	0	19,065	0.00%
2023/06/29	1	43.55	2	43.40	43.40	-1	19,023	-0.01%
2023/06/28	4	43.59	0	0.00	43.65	4	18,959	0.02%
2023/06/19	2.2	43.76	4	43.75	43.90	-1.8	19,245	-0.01%
2023/06/16	2	43.90	5	44.16	43.90	-3	19,296	-0.02%
2023/06/14	1	44.45	23	44.50	44.60	-22	19,815	-0.11%
2023/06/13	1	44.00	1	44.05	44.10	0	20,165	0.00%
2023/06/12	4.1	44.24	0	0.00	44.05	4.1	20,040	0.02%
2023/06/09	1	44.55	0	0.00	44.60	1	20,220	0.00%
2023/06/08	4	44.48	1	45.15	44.60	3	20,265	0.01%
2023/06/06	3	45.38	4.9	45.28	45.25	-1.9	20,210	-0.01%
2023/06/05	5	45.45	12	45.39	45.25	-7	20,213	-0.03%
2023/06/02	2	44.13	1	44.25	44.45	1	19,891	0.01%
2023/06/01	5	43.92	30	44.07	44.00	-25	19,911	-0.13%
2023/05/31	1	44.75	0	0.00	44.30	1	19,733	0.01%
2023/05/29	1	44.95	1	45.40	44.75	0	18,760	0.00%
2023/05/26	0.1	44.15	0	0.00	43.90	0.1	18,509	0.00%
2023/05/23	0	0.00	0.1	45.20	44.80	-0.1	18,451	0.00%
2023/05/19	0	0.00	5.2	45.01	45.15	-5.2	18,867	-0.03%
2023/05/18	54	44.14	6	44.40	44.40	48	18,393	0.26%
2023/05/16	0	0.00	1	43.65	43.60	-1	18,227	-0.01%
2023/05/15	0	0.00	2.4	42.61	43.35	-2.4	18,107	-0.01%
2023/05/12	3.2	42.93	0	0.00	42.65	3.2	18,034	0.02%
2023/05/11	2.2	43.63	9	43.48	43.70	-6.8	17,729	-0.04%
2023/05/09	0.1	43.35	6	43.32	43.50	-6	17,476	-0.03%
2023/05/08	3	42.78	0	0.00	43.05	3	17,565	0.02%
2023/05/05	2	42.45	0	0.00	42.65	2	17,742	0.01%
2023/05/04	9	42.42	0	0.00	42.50	9	18,392	0.05%
2023/04/28	3	42.40	0	0.00	42.45	3	19,559	0.02%
2023/04/27	0	0.00	3	42.15	42.25	-3	19,728	-0.02%
2023/04/26	0.1	42.25	2	42.00	42.35	-1.9	19,928	-0.01%
2023/04/25	0	0.00	2	42.80	42.60	-2	20,081	-0.01%
2023/04/21	0	0.00	6	42.45	42.70	-6	20,326	-0.03%
2023/04/20	1	42.60	0	0.00	42.95	1	20,474	0.00%
2023/04/19	4	42.99	0	0.00	42.75	4	21,138	0.02%
2023/04/18	0	0.00	4.5	42.96	43.10	-4.5	21,287	-0.02%
2023/04/17	1	43.10	0	0.00	43.20	1	21,528	0.00%
2023/04/14	0	0.00	1	43.10	43.15	-1	21,676	0.00%
2023/04/13	1	42.55	1	42.55	42.60	0	21,991	0.00%
2023/04/11	1	42.50	0.5	42.55	42.65	0.5	23,436	0.00%
2023/04/07	0	0.00	10	42.30	42.25	-10	23,431	-0.04%
2023/04/06	0	0.00	5	41.70	42.00	-5	23,302	-0.02%
2023/03/31	1	41.90	0	0.00	41.80	1	23,594	0.00%
2023/03/30	2	41.60	0	0.00	41.60	2	23,594	0.01%
2023/03/29	2	41.70	0	0.00	41.85	2	23,677	0.01%
2023/03/28	5	41.65	5	41.65	41.55	0	23,992	0.00%
2023/03/27	2	41.20	0	0.00	41.35	2	24,166	0.01%
2023/03/24	2	41.33	0	0.00	41.30	2	24,527	0.01%
2023/03/23	2	41.30	5	41.28	41.55	-3	24,585	-0.01%
2023/03/22	1	41.45	35	41.22	41.35	-34	24,551	-0.14%
2023/03/21	30	40.83	1	40.60	40.75	29	24,426	0.12%
2023/03/20	30.1	40.27	0.2	40.50	40.20	30	24,598	0.12%
2023/03/17	3	40.98	1	40.95	41.00	2	24,387	0.01%
2023/03/16	6.7	40.69	0	0.00	40.50	6.7	24,373	0.03%
2023/03/15	0	0.00	5	41.95	41.50	-5	24,276	-0.02%
2023/03/14	2	41.58	1	41.60	41.55	1	24,661	0.00%
2023/03/13	2	42.15	12	42.19	42.30	-10	24,935	-0.04%
2023/03/10	3.1	42.82	0	0.00	42.70	3.1	25,078	0.01%
2023/03/09	0	43.65	0	0.00	43.65	0	25,129	0.00%
2023/03/08	4	43.40	4	43.49	43.75	0	25,940	0.00%
2023/03/07	2	43.50	0	0.00	43.75	2	26,525	0.01%
2023/03/06	0	0.00	5	43.67	43.60	-5	26,702	-0.02%
2023/03/02	0	43.05	0	0.00	43.00	0	26,977	0.00%
2023/03/01	6.1	42.87	0	0.00	42.75	6.1	27,137	0.02%
2023/02/24	0	0.00	2	43.40	43.45	-2	26,962	-0.01%
2023/02/23	5	43.30	0	0.00	43.30	5	26,909	0.02%
2023/02/22	1	43.50	0	0.00	43.35	1	26,842	0.00%
2023/02/21	10	43.88	0	0.00	43.85	10	26,799	0.04%
2023/02/20	3.4	44.09	6	44.42	44.45	-2.6	26,879	-0.01%
2023/02/17	0.5	43.90	3	43.70	44.00	-2.5	26,840	-0.01%
2023/02/16	2	43.00	2	43.15	43.05	0	26,950	0.00%
2023/02/15	16	43.23	0	0.00	42.95	16	27,722	0.06%
2023/02/14	0	0.00	6	43.43	43.60	-6	27,665	-0.02%
2023/02/13	2	42.35	11	42.87	42.90	-9	27,674	-0.03%
2023/02/10	10	42.75	6	42.67	42.65	4	27,777	0.01%
2023/02/08	1.5	42.88	0	0.00	42.85	1.5	27,871	0.01%
2023/02/07	5.3	42.90	0	0.00	42.80	5.3	27,990	0.02%
2023/02/06	1.1	42.70	0	0.00	42.65	1.1	28,020	0.00%
2023/02/03	7.1	43.43	0	0.00	43.30	7.1	27,859	0.03%
2023/02/02	0	0.00	5	44.02	44.05	-5	27,739	-0.02%
2023/01/31	0	0.00	0.8	42.60	42.55	-0.8	27,273	0.00%
2023/01/30	5.2	42.86	6	42.95	42.70	-0.8	27,171	0.00%
2023/01/17	1	41.95	227.8	41.85	42.00	-226.8	26,752	-0.85%	大賣/鉅額交易
2023/01/16	1	41.90	6	41.86	41.75	-5	26,590	-0.02%
2023/01/12	0.1	41.70	6	41.76	41.70	-5.9	27,100	-0.02%
2023/01/11	0.1	41.55	0	0.00	41.40	0.1	27,226	0.00%
2023/01/10	3.5	41.54	0	0.00	41.70	3.5	27,398	0.01%
2023/01/09	0	41.90	26	41.72	42.00	-26	27,590	-0.09%
2023/01/06	0	0.00	5.4	40.71	40.75	-5.4	27,378	-0.02%
2023/01/05	0.6	40.25	1	40.30	40.25	-0.4	28,347	0.00%
2023/01/04	3	39.95	0	0.00	39.95	3	28,290	0.01%
2023/01/03	10	39.89	9.6	39.91	39.95	0.4	28,532	0.00%
2022/12/30	8	39.98	31.3	39.95	40.00	-23.3	28,201	-0.08%
2022/12/29	2.1	40.15	0	0.00	40.10	2.1	26,812	0.01%
2022/12/28	1.5	40.77	1.1	40.80	40.65	0.4	27,146	0.00%
2022/12/27	0	0.00	5	41.20	41.15	-5	27,356	-0.02%
2022/12/23	0	0.00	25	41.03	41.15	-25	28,154	-0.09%
2022/12/22	0	0.00	10	40.02	40.40	-10	28,137	-0.04%
2022/12/21	14	39.91	1	40.00	40.00	13	28,540	0.05%
2022/12/20	1.8	40.25	2	40.10	40.15	-0.2	28,645	0.00%
2022/12/19	1	40.15	5	40.24	40.15	-4	28,562	-0.01%
2022/12/16	7	40.20	0.2	40.45	40.20	6.8	28,483	0.02%
2022/12/15	12	40.61	0	0.00	40.60	12	28,536	0.04%
2022/12/14	0	41.00	0	0.00	40.90	0	28,476	0.00%
2022/12/13	1	40.80	0	0.00	40.95	1	28,389	0.00%
2022/12/12	3	40.31	0	0.00	41.00	3	28,282	0.01%
2022/12/09	0	0.00	1	40.85	41.10	-1	28,268	0.00%
2022/12/08	2.4	41.00	0	0.00	40.75	2.4	28,141	0.01%
2022/12/07	1	41.30	0	0.00	41.40	1	28,225	0.00%
2022/12/06	4	41.85	0	0.00	41.40	4	28,216	0.01%
2022/12/05	8	42.91	1	43.00	42.85	7	27,965	0.02%
2022/12/02	6	43.86	4	43.80	44.00	2	27,585	0.01%
2022/12/01	0	0.00	12.1	44.14	44.15	-12.1	27,673	-0.04%
2022/11/30	10	43.74	7	43.86	43.55	3	27,240	0.01%
2022/11/29	0	0.00	2.2	43.21	43.45	-2.2	26,436	-0.01%
2022/11/28	1	42.20	0	0.00	42.00	1	26,038	0.00%
2022/11/25	0.1	42.75	1	43.00	42.55	-1	26,098	0.00%
2022/11/24	1.1	42.71	2.2	42.80	42.55	-1.1	26,129	0.00%
2022/11/23	2	42.75	2	42.70	42.75	0	26,779	0.00%
2022/11/18	0	0.00	2	41.75	41.90	-2	26,485	-0.01%
2022/11/17	0	0.00	0	41.35	41.55	0	26,412	0.00%
2022/11/16	0	0.00	1	41.65	41.70	-1	26,379	0.00%
2022/11/15	0	0.00	1	41.75	42.40	-1	26,222	0.00%
2022/11/14	4	41.80	0.1	42.00	41.75	4	25,892	0.02%
2022/11/11	0	0.00	23.1	41.28	41.90	-23.1	25,414	-0.09%
2022/11/10	0	0.00	4	39.88	39.65	-4	24,727	-0.02%
2022/11/09	0	40.20	0	0.00	40.15	0	24,595	0.00%
2022/11/08	0	0.00	1	39.80	39.70	-1	24,398	0.00%
2022/11/07	20.2	39.40	20	39.25	39.55	0.2	24,294	0.00%
2022/11/04	0	0.00	0.2	38.90	38.95	-0.2	24,403	0.00%
2022/11/03	1	38.45	0	0.00	38.85	1	24,406	0.00%
2022/11/02	4	38.30	0	0.00	38.50	4	24,309	0.02%
2022/11/01	0	0.00	1	37.95	38.10	-1	24,291	0.00%
2022/10/31	0	38.15	0	0.00	37.80	0	24,394	0.00%
2022/10/27	2	38.60	4	38.68	38.50	-2	24,119	-0.01%
2022/10/26	0	0.00	2.2	38.28	38.50	-2.2	24,305	-0.01%
2022/10/25	2	37.50	2	37.35	37.50	0	24,108	0.00%
2022/10/24	5	37.03	1	37.15	37.00	4	24,068	0.02%
2022/10/21	18.4	36.75	2	36.73	36.55	16.4	24,012	0.07%
2022/10/20	3	37.55	0	0.00	37.85	3	23,418	0.01%
2022/10/19	0	0.00	1	38.15	38.30	-1	23,093	0.00%
2022/10/18	0.1	37.95	0	0.00	38.15	0.1	22,896	0.00%
2022/10/17	2	36.85	1	37.80	37.65	1	22,912	0.00%
2022/10/14	30	37.82	0	0.00	37.65	30	22,757	0.13%
2022/10/13	18.2	38.27	0	0.00	37.45	18.2	22,489	0.08%
2022/10/12	2	39.80	2	39.75	39.55	0	21,438	0.00%
2022/10/11	11	39.60	0	0.00	39.60	11	21,428	0.05%
2022/10/07	1	40.55	5.5	40.85	40.50	-4.5	21,263	-0.02%
2022/10/06	1	40.60	25.5	40.88	40.80	-24.5	21,251	-0.12%
2022/10/05	2.2	40.56	6	40.88	40.75	-3.8	21,353	-0.02%
2022/10/04	1	39.30	2	39.48	39.55	-1	21,088	0.00%
2022/10/03	6	39.00	0	0.00	39.00	6	20,804	0.03%
2022/09/30	6.2	39.69	0	0.00	39.95	6.2	20,796	0.03%
2022/09/29	1	40.00	0	0.00	40.15	1	20,805	0.00%
2022/09/28	12.3	39.99	0	0.00	39.80	12.3	20,810	0.06%
2022/09/27	2	40.98	0	0.00	40.95	2	20,639	0.01%
2022/09/26	1	41.31	0	0.00	41.50	1	21,366	0.00%
2022/09/23	0	42.05	4	42.05	42.10	-4	21,834	-0.02%
2022/09/22	11.2	41.57	0	0.00	41.65	11.2	22,219	0.05%
2022/09/21	2	42.55	0	0.00	42.55	2	22,120	0.01%
2022/09/20	0	0.00	1	43.15	43.05	-1	22,130	0.00%
2022/09/19	2	42.80	0	0.00	42.75	2	22,164	0.01%
2022/09/16	3	42.82	0	0.00	42.80	3	22,159	0.01%
2022/09/15	0	0.00	3	43.18	43.10	-3	22,064	-0.01%
2022/09/14	9.1	42.78	0	0.00	42.85	9.1	22,111	0.04%
2022/09/13	2	43.83	1	43.95	43.65	1	22,175	0.00%
2022/09/12	0	0.00	3	43.85	44.05	-3	22,134	-0.01%
2022/09/08	3	43.17	0	0.00	43.15	3	22,224	0.01%
2022/09/07	6.1	43.36	0	0.00	43.15	6.1	22,064	0.03%
2022/09/06	0	0.00	2	44.20	44.25	-2	21,669	-0.01%
2022/09/05	0.2	44.03	1	44.10	44.05	-0.8	21,726	0.00%
2022/09/02	0	44.25	1	44.10	44.05	-1	21,799	0.00%
2022/08/30	20.3	44.72	1	44.70	44.45	19.3	21,176	0.09%
2022/08/29	3	45.63	0	0.00	45.60	3	20,453	0.01%
2022/08/22	8	47.05	0	0.00	46.85	8	21,431	0.04%
2022/08/19	0	47.33	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	5	47.10	0	0.00	47.25	5	22,138	0.02%
2022/08/17	0	0.00	1	47.10	47.45	-1	22,675	0.00%
2022/08/12	0.5	47.45	0	0.00	47.25	0.5	23,091	0.00%
2022/08/10	1	46.10	0	0.00	46.40	1	23,541	0.00%
2022/08/08	1	45.70	0	0.00	46.15	1	24,081	0.00%
2022/08/02	5	44.65	1	44.80	44.85	4	25,763	0.02%
2022/08/01	5	45.35	0	0.00	45.45	5	25,797	0.02%
2022/07/29	1	45.85	0	0.00	45.50	1	25,923	0.00%
2022/07/27	1	45.50	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	0	45.60	45.60	0	25,939	0.00%
2022/07/25	0	0.00	1	45.00	45.55	-1	25,920	0.00%
2022/07/21	1	44.70	0	0.00	45.05	1	25,997	0.00%
2022/07/19	5	45.00	0.4	45.05	44.95	4.6	25,852	0.02%
2022/07/18	0	0.00	35	45.02	45.20	-35	25,908	-0.14%
2022/07/15	22	44.16	2	44.15	44.15	20	25,818	0.08%
2022/07/14	12	45.20	0	0.00	45.00	12	25,713	0.05%
2022/07/13	0	0.00	3	45.45	45.50	-3	25,681	-0.01%
2022/07/12	3	44.05	2	43.85	43.80	1	25,547	0.00%
2022/07/08	1	45.00	0	0.00	44.80	1	25,391	0.00%
2022/07/06	2	44.98	0	0.00	44.95	2	24,767	0.01%
2022/07/05	10	46.70	115	46.54	46.75	-105	24,464	-0.43%	大賣/鉅額交易
2022/07/04	18	45.43	11	45.43	45.50	7	24,130	0.03%
2022/07/01	22	50.02	3	50.03	49.70	19	23,435	0.08%
2022/06/30	62	51.45	1	51.70	50.90	61	22,938	0.27%
2022/06/29	41	52.60	0	0.00	52.80	41	22,573	0.18%
2022/06/28	1	53.50	0	0.00	53.80	1	22,282	0.00%
2022/06/27	5	53.50	0	0.00	53.50	5	22,246	0.02%
2022/06/24	0	0.00	3	53.80	53.40	-3	22,146	-0.01%
2022/06/23	12	52.68	0	0.00	53.00	12	22,070	0.05%
2022/06/22	3	53.40	0	0.00	53.00	3	21,859	0.01%
2022/06/21	2	54.20	0	0.00	54.20	2	21,818	0.01%
2022/06/20	9	53.09	0	0.00	51.80	9	21,646	0.04%
2022/06/17	6	53.10	5	53.22	53.00	1	21,328	0.00%
2022/06/16	5	54.10	0	0.00	53.70	5	21,114	0.02%
2022/06/15	2	53.90	0	0.00	53.60	2	21,307	0.01%
2022/06/14	10	53.30	0	0.00	53.40	10	21,655	0.05%
2022/06/13	2	53.25	0	0.00	53.80	2	21,737	0.01%
2022/06/10	9	54.90	0	0.00	54.80	9	21,637	0.04%
2022/06/08	6	54.90	12	54.90	54.80	-6	21,644	-0.03%
2022/06/07	11	54.82	1	54.90	54.80	10	21,762	0.05%
2022/06/06	15	54.52	0	0.00	54.80	15	21,784	0.07%
2022/06/02	6	54.58	0	0.00	54.50	6	22,417	0.03%
2022/06/01	1	54.80	6	54.83	54.70	-5	22,979	-0.02%
2022/05/31	4	54.13	107	55.62	55.70	-103	22,896	-0.45%	大賣/鉅額交易
2022/05/30	0	0.00	5	53.60	54.00	-5	22,429	-0.02%
2022/05/27	0	0.00	1	52.40	52.60	-1	22,288	0.00%
2022/05/26	2	51.95	1	52.40	51.50	1	22,215	0.00%
2022/05/25	2	50.90	0	0.00	51.40	2	22,592	0.01%
2022/05/24	21	52.58	0	0.00	52.00	21	22,536	0.09%
2022/05/23	7	52.50	0	0.00	52.30	7	22,330	0.03%
2022/05/19	3	52.80	0	0.00	52.70	3	22,386	0.01%
2022/05/17	4	52.75	0	0.00	52.60	4	22,037	0.02%
2022/05/16	4	53.53	4	53.48	53.20	0	21,829	0.00%
2022/05/13	10	54.13	1	54.10	54.30	9	21,687	0.04%
2022/05/12	26	55.00	0	0.00	54.10	26	21,631	0.12%
2022/05/11	8	56.51	0	0.00	56.20	8	21,071	0.04%
2022/05/10	88	57.85	0	0.00	58.00	88	20,754	0.42%
2022/05/09	3	59.04	0	0.00	58.70	3	20,458	0.01%
2022/05/06	0	61.10	31	61.09	61.20	-31	20,385	-0.15%
2022/05/05	30	62.30	20	63.00	62.30	10	20,764	0.05%
2022/05/03	20	62.20	0	0.00	62.30	20	21,465	0.09%
2022/04/29	1	62.70	0	0.00	62.50	1	21,850	0.00%
2022/04/27	1	62.80	0	0.00	62.00	1	22,558	0.00%
2022/04/26	0	0.00	5	63.90	64.00	-5	22,855	-0.02%
2022/04/25	21	63.59	10	63.20	63.80	11	23,163	0.05%
2022/04/22	10	63.80	0	0.00	64.20	10	23,431	0.04%
2022/04/21	0	0.00	5.1	63.31	63.90	-5.1	24,414	-0.02%
2022/04/20	0	0.00	0	63.50	63.90	0	25,839	0.00%
2022/04/15	0	0.00	10	64.10	64.00	-10	27,751	-0.04%
2022/04/14	3	64.80	8	64.93	64.70	-5	27,884	-0.02%
2022/04/12	0	0.00	1	64.50	64.90	-1	27,981	0.00%
2022/04/11	10	65.60	0	0.00	64.80	10	28,013	0.04%
2022/04/08	0	0.00	5	64.60	65.00	-5	28,067	-0.02%
2022/04/06	1	65.00	1.2	65.46	65.50	-0.2	28,488	0.00%
2022/03/31	1	64.50	1	64.60	64.50	0	28,580	0.00%
2022/03/30	0	0.00	1	64.20	64.40	-1	28,688	0.00%
2022/03/28	0	0.00	3	62.90	63.30	-3	28,632	-0.01%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/23	1	64.90	1	65.00	64.80	0	28,715	0.00%
2022/03/18	0	0.00	0.2	63.20	63.30	-0.2	28,550	0.00%
2022/03/17	0	0.00	3	63.13	63.10	-3	28,392	-0.01%
2022/03/16	0	0.00	12	61.70	62.00	-12	28,028	-0.04%
2022/03/15	0	0.00	2	61.10	61.30	-2	27,888	-0.01%
2022/03/14	0.1	61.00	0	0.00	61.20	0.1	27,942	0.00%
2022/03/10	2	60.20	2	59.90	60.30	0	28,069	0.00%
2022/03/09	0.1	59.20	0	0.00	59.00	0.1	27,951	0.00%
2022/03/08	5	58.30	4	58.30	58.50	1	27,980	0.00%
2022/03/07	6.1	59.21	1	59.20	59.40	5.1	27,493	0.02%
2022/03/04	1	61.30	0	0.00	61.20	1	27,369	0.00%
2022/03/03	4	62.05	0	0.00	62.10	4	27,473	0.01%
2022/03/01	6	62.25	0	0.00	62.60	6	28,021	0.02%
2022/02/25	0.2	62.31	0	0.00	62.30	0.2	27,836	0.00%
2022/02/24	2	63.10	0	0.00	63.00	2	27,194	0.01%
2022/02/23	0.1	63.80	0	0.00	63.70	0.1	26,972	0.00%
2022/02/22	4.2	63.79	0	0.00	63.70	4.2	27,302	0.02%
2022/02/21	0	64.60	0	0.00	64.60	0	27,870	0.00%
2022/02/18	0	64.50	3	64.34	64.60	-3	28,908	-0.01%
2022/02/16	5	64.42	1	64.80	64.80	4	29,058	0.01%
2022/02/15	2.1	64.50	1	64.70	64.30	1.1	29,080	0.00%
2022/02/14	3	64.07	1	64.30	64.20	2	28,997	0.01%
2022/02/11	0.1	65.60	2	65.30	65.60	-1.9	28,556	-0.01%
2022/02/09	1	65.60	0	0.00	66.00	1	28,438	0.00%
2022/02/08	1.1	66.17	1	66.20	66.00	0.1	28,310	0.00%
2022/02/07	0	0.00	1	65.40	65.70	-1	28,037	0.00%
2022/01/26	0	0.00	10	63.60	63.30	-10	27,436	-0.04%
2022/01/25	1	62.60	0	0.00	63.00	1	27,281	0.00%
2022/01/21	6	64.98	19	64.59	64.40	-13	26,308	-0.05%
2022/01/20	5	65.30	4	65.80	65.80	1	25,817	0.00%
2022/01/19	11	66.02	0	0.00	66.10	11	25,418	0.04%
2022/01/18	6.4	66.65	1	66.70	66.90	5.4	25,119	0.02%
2022/01/17	3	66.93	7.1	66.59	66.50	-4.1	24,722	-0.02%
2022/01/14	13	67.80	11	67.40	67.70	2	24,258	0.01%
2022/01/13	5	66.58	5	66.80	67.40	0	23,316	0.00%
2022/01/12	5	64.46	18	64.56	64.70	-13	21,953	-0.06%
2022/01/11	8	62.49	10	64.08	64.50	-2	21,511	-0.01%
2022/01/10	0	0.00	5	62.20	62.10	-5	20,409	-0.02%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	1	62.00	1	62.10	61.60	0	21,247	0.00%
2021/12/29	1	62.80	3	63.13	63.00	-2	21,562	-0.01%
2021/12/28	0	0.00	2	61.75	62.30	-2	21,270	-0.01%
2021/12/27	0	0.00	3	61.23	61.30	-3	21,022	-0.01%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/20	0	0.00	31	59.90	59.90	-31	22,127	-0.14%
2021/12/17	3	60.60	5	60.36	60.50	-2	22,128	-0.01%
2021/12/15	7	60.04	0	0.00	59.80	7	23,144	0.03%
2021/12/14	5	60.24	0	0.00	60.20	5	23,418	0.02%
2021/12/13	1	60.90	0	0.00	60.70	1	23,489	0.00%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/09	5	60.74	2	60.60	60.70	3	23,745	0.01%
2021/12/08	1	61.10	0	0.00	60.70	1	24,282	0.00%
2021/12/07	6	59.88	0	0.00	60.70	6	24,250	0.02%
2021/12/03	0	0.00	2	60.00	59.90	-2	24,450	-0.01%
2021/12/02	5	59.30	0	0.00	59.50	5	24,487	0.02%
2021/12/01	2	59.55	0	0.00	59.90	2	24,530	0.01%
2021/11/30	3	59.43	0	0.00	60.00	3	24,737	0.01%
2021/11/29	16	59.53	0	0.00	59.30	16	24,589	0.07%
2021/11/26	15	60.19	5.1	60.11	60.20	9.9	24,564	0.04%
2021/11/25	7	61.31	0	0.00	61.60	7	24,616	0.03%
2021/11/24	31	61.45	0	0.00	61.10	31	25,499	0.12%
2021/11/23	3	60.83	5	61.20	60.80	-2	26,165	-0.01%
2021/11/22	2	61.10	0	0.00	61.10	2	26,300	0.01%
2021/11/19	23	62.04	1	61.70	61.80	22	26,148	0.08%
2021/11/18	0	0.00	14	62.26	63.00	-14	26,009	-0.05%
2021/11/17	0	0.00	26	61.86	62.20	-26	25,582	-0.10%
2021/11/16	1	59.60	24	59.64	60.00	-23	24,753	-0.09%
2021/11/12	1	59.00	0	0.00	58.90	1	25,037	0.00%
2021/11/11	1	58.70	0	0.00	58.60	1	25,109	0.00%
2021/11/10	2	58.55	0	0.00	58.60	2	25,537	0.01%
2021/11/08	0	0.00	1	58.60	58.70	-1	26,117	0.00%
2021/11/03	11	57.40	0	0.00	57.60	11	27,081	0.04%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	2	58.40	0	0.00	57.60	2	27,260	0.01%
2021/10/29	1	57.50	0	0.00	58.10	1	27,334	0.00%
2021/10/28	3	58.20	0	0.00	58.10	3	27,308	0.01%
2021/10/27	3	58.60	0	0.00	58.70	3	27,635	0.01%
2021/10/26	3	58.80	0	0.00	59.10	3	27,866	0.01%
2021/10/25	0	0.00	6	58.10	58.40	-6	28,078	-0.02%
2021/10/21	1	58.80	0	0.00	58.70	1	29,638	0.00%
2021/10/20	0	0.00	11	58.40	58.30	-11	30,673	-0.04%
2021/10/19	10.1	58.94	0	0.00	58.40	10.1	31,486	0.03%
2021/10/18	0	0.00	11	58.82	58.70	-11	32,501	-0.03%
2021/10/15	6	57.60	3	58.27	58.30	3	32,787	0.01%
2021/10/14	0	0.00	25	56.41	56.60	-25	33,317	-0.08%
2021/10/13	1	56.10	0	0.00	56.20	1	33,994	0.00%
2021/10/12	3	56.07	1	56.40	56.40	2	34,767	0.01%
2021/10/06	0	0.00	1	56.70	57.10	-1	36,388	0.00%
2021/10/05	13	55.92	0	0.00	56.40	13	37,311	0.03%
2021/10/04	5	56.54	20	56.65	56.60	-15	37,369	-0.04%
2021/10/01	10	56.94	3	56.93	56.90	7	37,567	0.02%
2021/09/30	3	57.83	0	0.00	57.90	3	37,394	0.01%
2021/09/29	18.5	58.08	0	0.00	58.00	18.5	37,382	0.05%
2021/09/28	2	58.45	1	59.00	59.00	1	37,072	0.00%
2021/09/24	1	58.00	5	57.90	57.80	-4	36,647	-0.01%
2021/09/23	0	0.00	50	57.50	57.50	-50	36,726	-0.14%
2021/09/22	75.5	56.82	5	56.80	56.80	70.5	36,863	0.19%
2021/09/13	5	59.40	7	59.94	59.90	-2	35,934	-0.01%
2021/09/10	0	0.00	1	59.20	59.20	-1	36,179	0.00%
2021/09/08	0.5	58.50	53	58.75	58.50	-52.5	36,458	-0.14%
2021/09/07	0	0.00	11	58.92	59.20	-11	36,413	-0.03%
2021/09/06	0.1	59.10	73	59.58	59.20	-72.9	36,440	-0.20%
2021/09/03	0	0.00	75.3	59.58	59.60	-75.3	36,509	-0.21%
2021/09/02	4	58.30	3	58.63	58.70	1	36,261	0.00%
2021/09/01	1	59.30	0	0.00	59.20	1	36,128	0.00%
2021/08/30	11	58.83	70	58.98	59.50	-59	35,573	-0.17%
2021/08/27	2	57.45	25	57.53	57.70	-23	34,791	-0.07%
2021/08/26	2	55.80	0	0.00	56.00	2	34,212	0.01%
2021/08/23	0	0.00	16	55.28	55.10	-16	34,292	-0.05%
2021/08/20	1	53.50	0	0.00	53.70	1	34,591	0.00%
2021/08/19	3	53.93	0	0.00	53.80	3	35,416	0.01%
2021/08/17	1	54.40	6	54.73	54.70	-5	35,285	-0.01%
2021/08/16	6	54.07	3	53.50	54.30	3	35,474	0.01%
2021/08/13	16	55.00	0	0.00	55.00	16	36,182	0.04%
2021/08/12	3	56.40	0	0.00	56.00	3	36,421	0.01%
2021/08/11	1	56.00	11	55.92	56.00	-10	37,296	-0.03%
2021/08/10	8	54.94	0	0.00	54.90	8	37,950	0.02%
2021/08/06	0	55.20	0	0.00	55.10	0	39,246	0.00%
2021/08/05	0	55.40	1	55.30	55.20	-1	40,324	0.00%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	1	55.00	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0.1	54.60	2	55.50	55.80	-2	45,914	0.00%
2021/07/29	10	54.10	0	0.00	54.80	10	46,829	0.02%
2021/07/28	24.5	53.56	2	53.80	53.80	22.5	47,764	0.05%
2021/07/27	12	55.10	0	0.00	55.00	12	47,571	0.03%
2021/07/26	216	57.22	150	58.10	56.20	66	48,078	0.14%	大買/大賣/
2021/07/23	2	59.90	6.3	60.24	60.30	-4.3	47,224	-0.01%
2021/07/22	0	60.10	28	59.54	60.10	-28	46,760	-0.06%
2021/07/21	13	58.20	2	58.40	58.30	11	46,106	0.02%
2021/07/20	167	58.26	3	58.33	57.90	164	46,010	0.36%	大買/鉅額交易
2021/07/19	13	59.99	0	0.00	59.70	13	45,057	0.03%
2021/07/16	6	59.48	3	59.50	59.80	3	44,842	0.01%
2021/07/15	0	0.00	10	57.85	58.10	-10	44,376	-0.02%
2021/07/14	4	56.70	2	57.10	57.00	2	44,314	0.00%
2021/07/13	4	56.48	84.4	56.48	56.10	-80.4	44,523	-0.18%
2021/07/12	9	56.02	27.5	56.03	55.70	-18.5	44,050	-0.04%
2021/07/09	50	54.06	10	53.80	53.80	40	43,356	0.09%
2021/07/08	12	54.12	11	54.69	54.40	1	43,206	0.00%
2021/07/06	50	54.20	0	0.00	54.10	50	43,898	0.11%
2021/07/05	0	0.00	0	54.10	54.20	0	44,023	0.00%
2021/07/01	5	54.00	6	54.00	53.90	-1	44,129	0.00%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	1	53.60	0	0.00	53.70	1	44,258	0.00%
2021/06/28	1	54.40	0	0.00	54.30	1	44,316	0.00%
2021/06/25	0	0.00	6	54.33	54.30	-6	44,617	-0.01%
2021/06/24	0	0.00	2	53.90	53.80	-2	44,881	0.00%
2021/06/23	0	0.00	1	53.50	54.10	-1	45,398	0.00%
2021/06/21	7	52.03	1	52.20	52.00	6	45,507	0.01%
2021/06/18	5	53.60	5	53.50	53.60	0	45,701	0.00%
2021/06/17	3	53.70	0	0.00	54.00	3	45,680	0.01%
2021/06/16	0	0.00	5	53.80	54.30	-5	46,507	-0.01%
2021/06/15	0	0.00	5	54.40	54.30	-5	46,545	-0.01%
2021/06/11	5	54.60	3	55.00	54.50	2	46,897	0.00%
2021/06/10	0	0.00	6	54.20	54.70	-6	46,959	-0.01%
2021/06/09	5	54.00	0	0.00	54.30	5	47,718	0.01%
2021/06/04	1	54.90	0.4	55.20	55.00	0.6	50,528	0.00%
2021/06/03	0	56.21	0	0.00	55.80	0	51,515	0.00%
2021/06/02	0	55.80	10	55.80	56.30	-10	51,779	-0.02%
2021/06/01	1	55.70	0	0.00	55.80	1	51,618	0.00%
2021/05/31	5	56.10	7	55.80	55.90	-2	51,771	0.00%
2021/05/28	0	0.00	3	54.77	55.50	-3	51,748	-0.01%
2021/05/27	7	53.31	2	53.30	54.40	5	51,388	0.01%
2021/05/25	2	54.50	0	0.00	54.30	2	52,113	0.00%
2021/05/24	4	53.75	2	53.60	53.90	2	52,112	0.00%
2021/05/21	11	54.99	1	55.30	54.20	10	52,164	0.02%
2021/05/20	5	53.54	20	54.40	53.30	-15	51,138	-0.03%
2021/05/19	27	54.09	12	53.73	54.30	15	50,805	0.03%
2021/05/18	8	53.34	34	52.87	53.50	-26	50,042	-0.05%
2021/05/17	7	49.24	11	49.63	48.65	-4	49,415	-0.01%
2021/05/14	9	51.73	35	51.75	51.50	-26	48,429	-0.05%
2021/05/13	26	51.70	24	50.80	51.10	2	47,837	0.00%
2021/05/12	28	52.30	49.9	53.42	52.30	-21.9	46,707	-0.05%
2021/05/11	44	57.30	3	57.70	56.60	41	44,799	0.09%
2021/05/10	10	57.96	8	57.95	58.20	2	42,722	0.00%
2021/05/07	0	0.00	7.1	54.96	55.10	-7.1	41,585	-0.02%
2021/05/06	20	54.54	13	54.67	54.40	7	41,421	0.02%
2021/05/05	3	52.70	37	53.32	53.60	-34	40,596	-0.08%
2021/05/04	17	51.41	16.2	52.58	51.70	0.8	39,590	0.00%
2021/05/03	12	53.00	44	53.55	52.60	-32	38,914	-0.08%
2021/04/29	0	0.00	11	52.43	52.30	-11	38,083	-0.03%
2021/04/28	6	53.07	5	53.30	53.00	1	37,858	0.00%
2021/04/27	1	52.20	15.3	52.73	52.90	-14.3	37,854	-0.04%
2021/04/26	1	52.10	5	52.10	52.10	-4	37,332	-0.01%
2021/04/23	1	50.60	1	50.80	50.90	0	37,028	0.00%
2021/04/22	1	50.80	2.2	51.25	50.70	-1.2	37,188	0.00%
2021/04/21	2.1	50.65	0.6	50.84	50.90	1.5	36,739	0.00%
2021/04/20	25	51.01	1	52.00	51.40	24	36,446	0.07%
2021/04/19	9	51.31	15	50.23	51.60	-6	36,139	-0.02%
2021/04/15	1	49.60	6.2	49.56	49.80	-5.2	36,111	-0.01%
2021/04/14	2	48.50	20	48.10	48.55	-18	35,836	-0.05%
2021/04/13	3	49.52	7	49.31	49.00	-4	35,813	-0.01%
2021/04/12	0	0.00	33	48.67	48.80	-33	35,490	-0.09%
2021/04/09	18	47.51	1	47.15	47.25	17	34,922	0.05%
2021/04/08	0.1	47.60	2	47.65	47.65	-2	34,974	-0.01%
2021/04/07	0.1	47.90	0	0.00	48.00	0.1	35,423	0.00%
2021/04/01	6	48.25	2	47.90	47.95	4	35,054	0.01%
2021/03/31	1	47.80	0	0.00	47.95	1	34,785	0.00%
2021/03/30	0	0.00	1	48.00	48.00	-1	34,421	0.00%
2021/03/29	0	0.00	2.5	48.05	48.00	-2.5	34,025	-0.01%
2021/03/26	2	47.40	36	47.39	47.60	-34	33,554	-0.10%
2021/03/25	1	46.60	4.1	46.79	46.85	-3.1	32,936	-0.01%
2021/03/24	5.1	46.51	0.1	46.45	46.50	5	32,734	0.02%
2021/03/23	20.1	46.55	22	46.81	46.80	-1.9	32,299	-0.01%
2021/03/22	0	45.30	12	45.32	45.60	-12	31,355	-0.04%
2021/03/19	8	44.80	1.2	45.00	44.60	6.8	31,210	0.02%
2021/03/18	3	45.57	26	45.79	45.45	-23	30,492	-0.08%
2021/03/17	10	45.70	30	45.85	45.80	-20	30,786	-0.06%
2021/03/16	26	46.30	0	0.00	46.45	26	30,652	0.08%
2021/03/15	20	46.58	13	46.81	46.70	7	30,476	0.02%
2021/03/12	24	45.74	8	45.77	45.90	16	29,745	0.05%
2021/03/11	46.4	46.54	324	46.07	45.75	-277.6	29,369	-0.95%	大賣/鉅額交易
2021/03/10	5	44.45	9	44.50	44.55	-4	27,637	-0.01%
2021/03/09	17	43.78	17	44.05	44.30	0	27,111	0.00%
2021/03/08	0	0.00	3	43.10	42.90	-3	26,040	-0.01%
2021/03/04	10	42.05	0	0.00	42.35	10	26,329	0.04%
2021/03/03	280	42.70	1	42.30	42.55	279	26,140	1.07%	大買/鉅額交易
2021/03/02	8	42.03	0	0.00	41.90	8	25,848	0.03%
2021/02/26	2	42.90	0	0.00	41.95	2	25,574	0.01%
2021/02/25	0	0.00	7	43.51	43.60	-7	24,484	-0.03%
2021/02/24	1	42.75	6.2	42.71	42.65	-5.2	23,685	-0.02%
2021/02/23	6.1	42.50	19	42.51	42.70	-12.9	23,411	-0.06%
2021/02/22	0	0.00	7	42.02	42.05	-7	23,044	-0.03%
2021/02/19	1	41.85	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	1	42.30	42.20	-1	23,510	0.00%
2021/02/17	5	41.75	3	41.45	41.95	2	23,256	0.01%
2021/02/05	0	40.70	0	0.00	40.60	0	22,569	0.00%
2021/02/03	1.2	40.34	0	0.00	40.30	1.2	23,248	0.01%
2021/02/02	3	40.25	1	40.20	40.30	2	23,781	0.01%
2021/02/01	3.1	39.92	0	0.00	39.90	3.1	23,619	0.01%
2021/01/29	4	39.91	0	0.00	39.90	4	23,454	0.02%
2021/01/28	8	40.06	0	0.00	40.10	8	23,051	0.03%
2021/01/27	4	40.55	1	40.55	40.50	3	22,758	0.01%
2021/01/26	1	40.55	0	0.00	40.50	1	22,636	0.00%
2021/01/25	2	40.93	0	0.00	41.00	2	22,281	0.01%
2021/01/20	4	40.89	0	0.00	40.65	4	22,023	0.02%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	1	41.20	0	0.00	41.20	1	21,418	0.00%
2021/01/15	1	41.80	160	42.10	41.80	-159	21,144	-0.75%	大賣/鉅額交易
2021/01/14	0	0.00	2	42.30	42.50	-2	20,941	-0.01%
2021/01/13	1.2	42.43	2	42.40	42.40	-0.8	20,773	0.00%
2021/01/11	163	43.01	4	42.75	42.60	159	20,111	0.79%	大買/鉅額交易
2021/01/08	0	0.00	2	42.63	42.85	-2	19,630	-0.01%
2021/01/07	1.1	41.65	1	41.80	41.90	0.1	19,033	0.00%
2021/01/06	9	41.71	0	0.00	41.55	9	18,772	0.05%
2021/01/05	1.1	41.86	0	0.00	42.10	1.1	18,538	0.01%
2020/12/31	0	0.00	4.1	42.25	42.25	-4.1	18,361	-0.02%
2020/12/30	0	0.00	16	42.13	42.20	-16	18,042	-0.09%
2020/12/29	0	41.35	0	0.00	41.35	0	17,439	0.00%
2020/12/28	1	41.15	0	0.00	41.30	1	17,426	0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/17	2	41.35	0	0.00	41.35	2	17,886	0.01%
2020/12/15	11	41.01	0	0.00	41.10	11	18,107	0.06%
2020/12/11	0	0.00	7	41.81	41.95	-7	17,874	-0.04%
2020/12/10	0	0.00	2	41.35	41.45	-2	17,252	-0.01%
2020/12/09	0	0.00	6	40.85	41.00	-6	16,918	-0.04%
2020/12/08	0	0.00	5	40.45	40.95	-5	16,800	-0.03%
2020/12/04	0	0.00	5	40.65	40.75	-5	16,401	-0.03%
2020/12/03	2	40.40	5	40.35	40.30	-3	16,082	-0.02%
2020/12/02	4.9	40.55	1.1	40.56	40.50	3.8	15,847	0.02%
2020/12/01	3.1	40.70	0	0.00	40.70	3.1	15,754	0.02%
2020/11/30	3	40.97	0	0.00	40.40	3	15,706	0.02%
2020/11/27	2.2	41.37	2	41.38	41.35	0.2	15,118	0.00%
2020/11/25	0	0.00	11	41.75	41.45	-11	15,243	-0.07%
2020/11/23	0	0.00	2	41.65	41.70	-2	15,219	-0.01%
2020/11/19	0	0.00	5	41.45	41.50	-5	15,078	-0.03%
2020/11/18	0	0.00	5	41.65	41.80	-5	14,889	-0.03%
2020/11/17	2	41.48	10	41.22	41.50	-8	14,523	-0.06%
2020/11/11	1	40.95	11	41.09	41.25	-10	13,958	-0.07%
2020/11/10	0	0.00	1.5	40.33	40.40	-1.5	13,287	-0.01%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/05	0	39.05	0	0.00	39.20	0	12,944	0.00%
2020/11/04	0	0.00	0.2	39.10	39.15	-0.2	13,025	0.00%
2020/11/03	1	38.90	2	38.88	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	5.1	38.55	38.65	-5.1	12,939	-0.04%
2020/10/29	4	38.18	1	38.40	38.15	3	12,795	0.02%
2020/10/28	1	38.45	0.5	38.60	38.60	0.5	12,906	0.00%
2020/10/26	0.5	38.95	0	39.00	38.95	0.5	13,285	0.00%
2020/10/21	7	38.45	1	38.45	38.40	6	13,560	0.04%
2020/10/16	4	38.21	0	0.00	38.15	4	13,761	0.03%
2020/10/15	3	38.25	0	0.00	38.20	3	13,918	0.02%
2020/10/14	2	38.60	0.5	38.70	38.60	1.5	13,826	0.01%
2020/10/12	0	0.00	1	38.40	38.60	-1	13,841	-0.01%
2020/10/08	3	38.42	0	0.00	38.45	3	13,875	0.02%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/24	8	38.08	0	0.00	38.00	8	14,574	0.05%
2020/09/23	2	38.70	0	0.00	39.00	2	14,327	0.01%
2020/09/22	2	38.88	0	0.00	39.00	2	14,432	0.01%
2020/09/21	6	39.33	0	0.00	39.10	6	14,877	0.04%
2020/09/18	4	39.60	0	0.00	39.50	4	14,881	0.03%
2020/09/17	1	39.65	0	0.00	39.65	1	14,810	0.01%
2020/09/16	1	39.95	2.1	40.00	40.20	-1.1	14,831	-0.01%
2020/09/14	1	39.90	2	39.93	40.10	-1	14,989	-0.01%
2020/09/11	0.2	39.90	0	0.00	39.90	0.2	15,115	0.00%
2020/09/09	2	39.18	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1	39.35	3	39.35	39.55	-2	15,642	-0.01%
2020/09/04	2	39.53	0	0.00	39.45	2	16,308	0.01%
2020/09/03	22	39.70	0	0.00	39.85	22	16,380	0.13%
2020/09/02	4	39.54	0	0.00	39.55	4	16,465	0.02%
2020/08/28	1	40.00	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2	40.13	0	0.00	40.00	2	17,168	0.01%
2020/08/25	0	0.00	1	40.20	40.50	-1	17,329	-0.01%
2020/08/24	0	0.00	3	39.80	39.90	-3	17,594	-0.02%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	4	39.98	0	0.00	39.80	4	17,855	0.02%
2020/08/18	0	0.00	1	40.50	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	1	40.60	40.70	-1	17,842	-0.01%
2020/08/12	0	0.00	6	40.15	40.45	-6	17,944	-0.03%
2020/08/11	1	40.00	0	40.00	39.95	1	17,791	0.01%
2020/08/10	1	40.45	0	0.00	40.45	1	17,663	0.01%
2020/08/06	0	0.00	3	40.18	40.20	-3	17,597	-0.02%
2020/08/05	0	0.00	15	39.80	39.85	-15	17,608	-0.09%
2020/08/03	2	39.30	0	0.00	39.25	2	17,735	0.01%
2020/07/31	15	39.65	0	0.00	39.60	15	17,563	0.09%
2020/07/30	0.6	40.10	0	0.00	40.10	0.6	17,425	0.00%
2020/07/28	0	0.00	2.1	39.90	39.65	-2.1	17,566	-0.01%
2020/07/27	1	40.00	0	0.00	39.75	1	17,939	0.01%
2020/07/23	0	0.00	1	40.40	40.35	-1	17,974	-0.01%
2020/07/21	10	40.53	0	0.00	40.40	10	17,927	0.06%
2020/07/17	0	0.00	1	40.60	40.50	-1	17,823	-0.01%
2020/07/16	2	40.65	0	0.00	40.55	2	17,975	0.01%
2020/07/15	0	0.00	5.2	40.80	40.65	-5.2	17,924	-0.03%
2020/07/14	0.6	40.70	0	0.00	40.70	0.6	18,075	0.00%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/08	2	40.88	0	0.00	40.95	2	18,388	0.01%
2020/07/07	4	41.03	0	0.00	40.95	4	18,681	0.02%
2020/07/06	6	41.10	1	41.10	41.25	5	18,613	0.03%
2020/07/03	8	40.69	0	0.00	40.75	8	18,579	0.04%
2020/07/02	1.1	40.40	0	0.00	40.30	1.1	18,729	0.01%
2020/07/01	1	40.45	1	40.35	40.35	0	18,993	0.00%
2020/06/30	3	41.90	3.1	41.95	41.85	-0.1	18,782	0.00%
2020/06/29	0	0.00	11	41.95	41.90	-11	18,456	-0.06%
2020/06/23	0	0.00	1	42.00	42.30	-1	18,481	-0.01%
2020/06/22	0.1	42.00	0	0.00	42.10	0.1	18,405	0.00%
2020/06/17	0	0.00	7	41.88	42.20	-7	18,642	-0.04%
2020/06/16	3	41.72	0	0.00	41.90	3	19,027	0.02%
2020/06/15	50	41.30	0	0.00	40.90	50	19,490	0.26%
2020/06/12	2	40.40	0	0.00	40.70	2	19,726	0.01%
2020/06/11	6	42.06	1	41.30	41.00	5	20,145	0.02%
2020/06/10	0	0.00	4	42.23	42.35	-4	20,108	-0.02%
2020/06/09	0	0.00	2	42.03	42.00	-2	20,714	-0.01%
2020/06/08	5	41.90	3	41.82	41.90	2	21,246	0.01%
2020/06/05	1	41.30	1	41.70	41.60	0	21,311	0.00%
2020/06/04	1	41.65	1	41.65	41.55	0	21,536	0.00%
2020/06/03	0	0.00	8	41.08	41.40	-8	21,897	-0.04%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	0	0.00	6	40.03	40.05	-6	21,638	-0.03%
2020/05/28	1	39.65	0	0.00	39.50	1	21,492	0.00%
2020/05/26	0	0.00	214	39.93	39.90	-214	22,372	-0.96%	大賣/鉅額交易
2020/05/25	1	39.00	0	0.00	39.15	1	22,190	0.00%
2020/05/22	200	39.35	0	0.00	39.25	200	22,264	0.90%	大買/鉅額交易
2020/05/21	3	39.85	332	39.90	39.95	-329	22,347	-1.47%	大賣/鉅額交易
2020/05/20	2	39.65	0	0.00	39.65	2	22,296	0.01%
2020/05/19	0	0.00	2	39.40	39.45	-2	22,238	-0.01%
2020/05/14	3	39.23	0	0.00	39.15	3	22,118	0.01%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	0	0.00	0.1	39.65	39.60	-0.1	22,039	0.00%
2020/05/11	0	0.00	1	39.80	39.60	-1	22,106	0.00%
2020/05/08	0.1	39.25	10	39.20	39.25	-9.9	22,176	-0.04%
2020/05/07	0	0.00	10	39.00	38.85	-10	22,167	-0.05%
2020/05/06	13	38.56	4	38.88	38.80	9	22,195	0.04%
2020/05/05	2	39.05	9	39.11	38.90	-7	22,223	-0.03%
2020/05/04	14	38.74	200	38.90	38.80	-186	22,279	-0.83%	大賣/鉅額交易
2020/04/30	10	39.65	7	39.61	39.90	3	22,046	0.01%
2020/04/29	2.1	38.67	10	38.61	38.45	-7.9	21,797	-0.04%
2020/04/24	5	37.05	0	0.00	37.05	5	22,655	0.02%
2020/04/23	2	37.08	0	0.00	37.25	2	22,786	0.01%
2020/04/21	2.1	37.01	0	0.00	37.00	2.1	22,784	0.01%
2020/04/17	1.1	38.34	9	38.29	38.20	-7.9	23,025	-0.03%
2020/04/16	6	37.66	1	37.80	37.80	5	22,915	0.02%
2020/04/15	516	38.20	2	38.18	38.30	514	22,791	2.26%	大買/鉅額交易
2020/04/14	0.1	38.00	16.1	37.75	38.00	-16	22,766	-0.07%
2020/04/10	13.1	36.80	2	37.70	37.80	11.1	22,597	0.05%
2020/04/09	0	0.00	2	36.13	36.20	-2	22,305	-0.01%
2020/04/08	0	0.00	4	35.83	35.75	-4	22,189	-0.02%
2020/04/07	1	35.45	7	35.49	35.35	-6	21,984	-0.03%
2020/04/06	17	35.29	1	35.60	35.05	16	21,787	0.07%
2020/03/31	2	36.05	10	35.95	35.30	-8	21,392	-0.04%
2020/03/30	10	35.15	0	0.00	35.80	10	21,116	0.05%
2020/03/27	2	35.73	0	0.00	35.80	2	20,967	0.01%
2020/03/26	1	35.10	3	35.25	35.25	-2	20,711	-0.01%
2020/03/25	3	35.30	0	0.00	35.30	3	20,728	0.01%
2020/03/24	1	35.10	15	34.85	34.65	-14	20,552	-0.07%
2020/03/23	1	34.25	1.6	34.50	34.15	-0.6	20,477	0.00%
2020/03/20	2	35.23	0	0.00	35.10	2	20,413	0.01%
2020/03/19	0.2	34.05	0	0.00	34.00	0.2	19,997	0.00%
2020/03/18	5	34.83	2	35.10	34.65	3	19,782	0.02%
2020/03/17	8	35.01	11.3	35.13	35.00	-3.3	19,559	-0.02%
2020/03/16	14.5	36.08	11	36.03	35.80	3.5	19,289	0.02%
2020/03/13	2.5	35.87	0	0.00	37.00	2.5	18,926	0.01%
2020/03/12	9	37.70	3	37.68	37.50	6	18,171	0.03%
2020/03/11	8	38.96	0	0.00	38.60	8	17,595	0.05%
2020/03/10	0	0.00	2	38.95	39.00	-2	17,509	-0.01%
2020/03/09	15	38.66	3	38.55	38.55	12	17,666	0.07%
2020/03/06	8	39.58	0	0.00	39.50	8	16,962	0.05%
2020/03/04	2	39.73	5	39.75	39.75	-3	16,734	-0.02%
2020/03/03	4	39.86	1.1	39.91	39.80	2.9	16,625	0.02%
2020/03/02	39	39.49	2	39.40	39.50	37	16,401	0.23%
2020/02/27	19	40.19	0	0.00	40.05	19	16,358	0.12%
2020/02/26	5	40.40	0	0.00	40.65	5	15,944	0.03%
2020/02/25	1	40.65	1	40.50	40.70	0	15,823	0.00%
2020/02/24	0	0.00	20	41.00	40.85	-20	15,822	-0.13%
2020/02/21	0.5	41.40	0	0.00	41.30	0.5	15,705	0.00%
2020/02/20	2	41.70	0	0.00	41.60	2	15,756	0.01%
2020/02/19	0	0.00	1	41.65	41.75	-1	15,831	-0.01%
2020/02/17	0.1	41.50	0	0.00	41.40	0.1	15,918	0.00%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	11	41.87	0	0.00	41.60	11	16,248	0.07%
2020/02/11	10	41.55	1	41.65	41.65	9	16,604	0.05%
2020/02/06	0	0.00	1	41.50	41.50	-1	18,469	-0.01%
2020/02/05	3	40.63	4	40.85	40.95	-1	18,523	-0.01%
2020/02/04	4	40.59	7	40.76	40.70	-3	18,629	-0.02%
2020/02/03	8	39.93	2	40.20	40.20	6	18,821	0.03%
2020/01/31	3	40.95	0.2	41.05	40.65	2.8	18,706	0.02%
2020/01/30	12	41.18	2	41.68	40.60	10	18,516	0.05%
2020/01/20	0.2	43.10	3.1	43.07	43.10	-2.9	17,715	-0.02%
2020/01/17	1	42.95	0	0.00	43.10	1	17,677	0.01%
2020/01/16	0	0.00	2	42.80	42.95	-2	17,637	-0.01%
2020/01/15	5	42.80	0	0.00	42.90	5	17,693	0.03%
2020/01/14	0	0.00	3	43.02	42.85	-3	17,768	-0.02%
2020/01/13	2	42.70	3	42.82	42.85	-1	17,602	-0.01%
2020/01/09	1	41.95	3	42.00	42.00	-2	17,525	-0.01%
2020/01/08	3	41.87	11	41.97	41.80	-8	17,684	-0.05%
2020/01/06	8	42.31	0	0.00	42.25	8	17,702	0.05%
2020/01/03	0.4	42.75	0	0.00	42.80	0.4	17,577	0.00%
2020/01/02	5	42.60	0	0.00	42.55	5	17,567	0.03%
2019/12/30	0	0.00	5.2	42.70	42.70	-5.2	17,595	-0.03%
2019/12/26	0	0.00	1	42.60	42.65	-1	17,649	-0.01%
2019/12/25	0.9	42.65	0	0.00	42.60	0.9	17,752	0.01%
2019/12/24	0	0.00	0.1	42.70	42.65	-0.1	17,858	0.00%
2019/12/20	1	42.65	0	0.00	42.80	1	17,985	0.01%
2019/12/18	1	42.90	0	0.00	43.00	1	17,810	0.01%
2019/12/17	0	0.00	1	42.75	42.95	-1	17,822	-0.01%
2019/12/16	0	0.00	9	42.95	42.90	-9	17,741	-0.05%
2019/12/13	5	42.74	9	42.73	42.90	-4	17,562	-0.02%
2019/12/12	0.9	42.45	6	42.45	42.45	-5.1	17,156	-0.03%
2019/12/11	0.9	42.35	10	42.07	42.40	-9.1	16,948	-0.05%
2019/12/10	0	0.00	3	41.52	41.70	-3	16,686	-0.02%
2019/12/09	1	41.25	0	0.00	41.30	1	16,725	0.01%
2019/12/06	5	41.20	7	41.24	41.25	-2	16,803	-0.01%
2019/12/05	11	41.45	4	41.50	41.50	7	16,719	0.04%
2019/12/04	6	41.23	6	41.21	41.30	0	16,638	0.00%
2019/11/29	4	41.95	0	0.00	41.70	4	16,305	0.02%
2019/11/28	0	0.00	1	42.40	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	4	42.23	42.30	-4	16,237	-0.02%
2019/11/26	3	42.15	0	0.00	42.00	3	16,257	0.02%
2019/11/21	3	41.97	0	0.00	42.05	3	15,785	0.02%
2019/11/15	7	42.41	1	42.45	42.55	6	15,615	0.04%
2019/11/14	3	42.13	5	42.15	42.15	-2	15,650	-0.01%
2019/11/13	5	42.39	0	0.00	42.35	5	16,314	0.03%
2019/11/12	1	42.80	0	0.00	42.80	1	16,422	0.01%
2019/11/11	3	42.15	15	42.65	42.25	-12	16,218	-0.07%
2019/11/08	2	42.85	100	42.65	42.70	-98	16,126	-0.61%
2019/11/07	112	43.40	0	0.00	42.90	112	15,987	0.70%	大買/鉅額交易
2019/11/06	10.4	42.81	16	42.73	43.00	-5.6	15,346	-0.04%
2019/11/05	1	41.25	1	41.30	41.45	0	14,376	0.00%
2019/11/04	0.1	41.00	3	40.83	40.95	-2.9	14,252	-0.02%
2019/11/01	4	40.20	2	40.35	40.10	2	14,271	0.01%
2019/10/31	1	40.70	0	0.00	40.30	1	14,303	0.01%
2019/10/30	1	40.95	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0.2	41.15	0	0.00	41.15	0.2	14,014	0.00%
2019/10/28	0.2	41.00	0	0.00	41.00	0.2	13,915	0.00%
2019/10/23	1	41.10	1.6	41.00	40.95	-0.6	13,685	0.00%
2019/10/17	0	0.00	2	41.15	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	1	41.15	41.10	-1	13,435	-0.01%
2019/10/14	3	40.65	0	0.00	40.65	3	13,459	0.02%
2019/10/09	3	40.55	2	40.55	40.55	1	13,440	0.01%
2019/10/08	6	40.55	0	0.00	40.50	6	13,540	0.04%
2019/10/07	2	40.45	0	0.00	40.40	2	13,502	0.01%
2019/10/04	1	40.30	1	40.60	40.60	0	13,625	0.00%
2019/10/03	5	40.35	0	0.00	40.30	5	13,615	0.04%
2019/10/01	0	0.00	3	41.25	41.25	-3	13,634	-0.02%
2019/09/27	1	41.00	1	41.20	40.90	0	13,616	0.00%
2019/09/25	0	0.00	1	41.25	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	1	41.45	41.60	-1	14,042	-0.01%
2019/09/23	1	41.15	0	0.00	41.15	1	14,358	0.01%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/16	2	41.50	0	0.00	41.55	2	14,558	0.01%
2019/09/10	1	41.25	2	41.35	41.40	-1	14,594	-0.01%
2019/09/09	1	40.60	0	0.00	40.95	1	14,497	0.01%
2019/09/06	3	40.75	0	0.00	40.80	3	14,462	0.02%
2019/09/03	4	39.89	0	0.00	39.80	4	14,539	0.03%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	0	0.00	1	39.80	39.75	-1	14,766	-0.01%
2019/08/26	2	39.33	1	39.50	39.50	1	14,823	0.01%
2019/08/22	3	39.50	1	39.50	39.45	2	14,954	0.01%
2019/08/21	3	39.65	0	0.00	39.50	3	16,263	0.02%
2019/08/20	1	39.70	3	39.80	39.70	-2	16,260	-0.01%
2019/08/19	0.1	40.10	4	39.80	40.00	-3.9	16,339	-0.02%
2019/08/16	5	39.40	3	39.92	39.55	2	16,312	0.01%
2019/08/15	11	39.40	8	39.38	39.35	3	15,763	0.02%
2019/08/14	4	39.79	0	0.00	39.75	4	15,935	0.03%
2019/08/13	1	39.80	0	0.00	39.80	1	16,024	0.01%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	5	39.80	0	0.00	39.80	5	16,841	0.03%
2019/08/06	14	39.60	0	0.00	39.90	14	17,733	0.08%
2019/08/05	3	39.95	0	0.00	39.95	3	18,089	0.02%
2019/08/02	2	40.03	0	0.00	40.10	2	18,151	0.01%
2019/08/01	0	0.00	1	40.55	40.50	-1	18,301	-0.01%
2019/07/31	3	40.90	0	0.00	40.80	3	18,319	0.02%
2019/07/24	6	41.24	0	0.00	41.15	6	19,348	0.03%
2019/07/22	5	41.20	0	0.00	41.40	5	19,369	0.03%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/16	6	41.53	0	0.00	41.55	6	18,975	0.03%
2019/07/15	0	0.00	2	41.65	41.65	-2	18,852	-0.01%
2019/07/11	2	41.98	0	0.00	41.95	2	18,952	0.01%
2019/07/09	2	41.93	0	0.00	41.85	2	19,150	0.01%
2019/07/08	0.2	42.00	1	41.85	41.95	-0.8	19,251	0.00%
2019/07/03	1	42.30	3	42.38	42.25	-2	19,901	-0.01%
2019/07/01	0	0.00	3	42.52	42.70	-3	20,202	-0.01%
2019/06/28	2	43.25	10	43.20	43.00	-8	19,887	-0.04%
2019/06/27	0	0.00	1	43.10	43.20	-1	19,625	-0.01%
2019/06/21	0	0.00	9	42.44	42.30	-9	20,370	-0.04%
2019/06/19	1	42.25	2	42.25	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/14	1	41.35	0	0.00	41.30	1	21,035	0.00%
2019/06/12	0	0.00	6	41.85	41.90	-6	21,261	-0.03%
2019/06/11	0	0.00	2	42.05	42.10	-2	21,226	-0.01%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	2	41.50	0	0.00	41.45	2	20,924	0.01%
2019/05/31	0	0.00	1	41.05	40.80	-1	20,935	0.00%
2019/05/29	3	40.37	0	0.00	40.30	3	21,156	0.01%
2019/05/28	2	40.65	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1.4	40.69	0	0.00	40.75	1.4	20,084	0.01%
2019/05/24	3	40.68	0	0.00	40.60	3	20,117	0.01%
2019/05/23	2	40.90	0	0.00	41.00	2	20,017	0.01%
2019/05/22	1	40.95	2	41.00	41.15	-1	20,047	0.00%
2019/05/21	0	0.00	10	41.25	41.50	-10	20,045	-0.05%
2019/05/20	5	40.20	0	0.00	40.20	5	19,732	0.03%
2019/05/17	20	40.02	2	40.00	40.00	18	19,779	0.09%
2019/05/16	7	40.27	0	0.00	40.00	7	19,523	0.04%
2019/05/15	2	41.00	0	0.00	40.95	2	19,277	0.01%
2019/05/14	5	40.42	1	40.55	40.45	4	19,168	0.02%
2019/05/13	4	42.14	1	41.95	41.95	3	18,279	0.02%
2019/05/10	0	0.00	2.5	43.62	43.20	-2.5	17,969	-0.01%
2019/05/09	6	43.63	1	43.55	43.50	5	18,064	0.03%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	4	44.43	2	44.40	44.35	2	17,976	0.01%
2019/05/06	14	44.45	2	44.65	44.50	12	18,096	0.07%
2019/05/03	1	45.35	2	45.60	45.45	-1	17,979	-0.01%
2019/05/02	0	0.00	2.1	45.38	45.65	-2.1	17,838	-0.01%
2019/04/30	0	44.75	6	44.64	44.70	-6	17,602	-0.03%
2019/04/29	2	44.75	1	44.75	44.60	1	17,665	0.01%
2019/04/24	0	0.00	1	44.50	44.30	-1	18,414	-0.01%
2019/04/22	1.1	44.45	0	0.00	44.35	1.1	19,135	0.01%
2019/04/19	3	44.35	6	44.43	44.35	-3	19,298	-0.02%
2019/04/18	4	44.10	0	0.00	44.20	4	19,368	0.02%
2019/04/17	8	44.17	10	44.20	44.10	-2	19,526	-0.01%
2019/04/16	1	44.10	0	0.00	44.10	1	19,348	0.01%
2019/04/15	0	0.00	1	44.20	44.15	-1	19,302	-0.01%
2019/04/12	1	44.20	0	0.00	44.10	1	19,307	0.01%
2019/04/11	0	0.00	2	44.55	44.15	-2	19,349	-0.01%
2019/04/10	5	44.21	0	0.00	44.20	5	19,157	0.03%
2019/04/09	9	44.26	2	44.40	44.30	7	18,921	0.04%
2019/04/08	9	44.34	0	0.00	44.30	9	18,599	0.05%
2019/04/03	0	0.00	1	44.95	44.80	-1	18,081	-0.01%
2019/04/02	2	44.75	0	0.00	44.80	2	18,020	0.01%
2019/04/01	6	44.79	0	0.00	44.50	6	18,047	0.03%
2019/03/29	0	0.00	2	44.65	44.95	-2	17,832	-0.01%
2019/03/28	13	44.10	0	0.00	44.00	13	17,709	0.07%
2019/03/27	1	44.60	1	44.65	44.50	0	17,366	0.00%
2019/03/26	10	45.20	0	0.00	45.25	10	17,108	0.06%
2019/03/25	1	45.30	1	45.45	45.40	0	17,067	0.00%
2019/03/22	4	46.31	0	0.00	46.20	4	16,893	0.02%
2019/03/19	0	0.00	3	46.55	46.65	-3	16,896	-0.02%
2019/03/18	0	45.80	0	0.00	45.80	0	16,574	0.00%
2019/03/15	1	45.30	26	45.43	45.45	-25	16,518	-0.15%
2019/03/13	0	0.00	1	45.10	45.15	-1	16,385	-0.01%
2019/03/12	1	45.00	3	45.05	45.00	-2	16,479	-0.01%
2019/03/11	1	44.45	0	0.00	44.40	1	16,510	0.01%
2019/03/08	3	44.45	0	0.00	44.45	3	16,503	0.02%
2019/03/07	2	44.68	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	3	44.97	44.95	-3	16,792	-0.02%
2019/03/05	10	44.75	0	0.00	44.60	10	17,051	0.06%
2019/03/04	9	44.84	2	44.80	44.90	7	17,057	0.04%
2019/02/27	16	45.32	0	0.00	45.30	16	16,897	0.09%
2019/02/26	5	45.50	0	0.00	45.50	5	16,689	0.03%
2019/02/25	0	0.00	1	45.55	45.55	-1	16,530	-0.01%
2019/02/21	10	45.30	0	0.00	45.40	10	16,449	0.06%
2019/02/20	8	44.91	1	44.90	45.15	7	16,347	0.04%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	2	44.60	0	0.00	44.40	2	16,200	0.01%
2019/02/15	1	44.40	0	0.00	44.20	1	15,981	0.01%
2019/02/14	3	44.55	2	44.65	44.55	1	15,903	0.01%
2019/02/13	2	44.15	1	44.15	44.30	1	15,657	0.01%
2019/02/12	0	0.00	2	43.90	43.90	-2	15,578	-0.01%
2019/02/11	5	43.68	0	0.00	43.55	5	15,524	0.03%
2019/01/30	3	43.70	0	0.00	43.60	3	15,374	0.02%
2019/01/29	0	0.00	1	43.90	43.90	-1	15,060	-0.01%
2019/01/28	10	43.60	0	0.00	43.80	10	14,887	0.07%
2019/01/25	1	43.55	1	43.50	43.50	0	14,644	0.00%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	2	43.78	0	0.00	43.75	2	14,456	0.01%
2019/01/22	13	44.24	1	43.95	44.20	12	14,399	0.08%
2019/01/21	8	43.73	0	0.00	43.80	8	14,376	0.06%
2019/01/18	12	43.67	0	0.00	43.50	12	14,615	0.08%
2019/01/17	3	43.87	6	43.89	43.80	-3	14,497	-0.02%
2019/01/16	11	43.60	10	43.40	43.60	1	14,322	0.01%
2019/01/15	7	44.16	0	0.00	43.75	7	14,030	0.05%
2019/01/14	6	44.55	0	0.00	44.40	6	13,493	0.04%
2019/01/11	11	45.66	0	0.00	45.55	11	13,412	0.08%
2019/01/07	3	45.00	0	0.00	45.20	3	13,425	0.02%
2019/01/04	1	44.70	1	44.55	44.55	0	13,467	0.00%
2019/01/03	1	45.60	1	45.15	45.15	0	13,852	0.00%
2019/01/02	1	46.05	0	0.00	45.90	1	13,837	0.01%
2018/12/24	5	46.60	0	0.00	46.50	5	14,365	0.03%
2018/12/21	1	46.85	1	46.95	46.95	0	14,474	0.00%
2018/12/20	0	0.00	4	47.30	47.00	-4	14,426	-0.03%
2018/12/19	4	47.25	0	0.00	47.25	4	14,318	0.03%
2018/12/17	1	47.70	0	0.00	47.70	1	14,372	0.01%
2018/12/14	1	47.70	2	47.65	47.55	-1	14,530	-0.01%
2018/12/13	2	47.90	1	47.85	48.25	1	14,376	0.01%
2018/12/12	3	47.28	0	0.00	47.50	3	14,310	0.02%
2018/12/11	1	47.55	1	47.60	47.60	0	13,953	0.00%
2018/12/04	1	48.65	0	0.00	48.95	1	14,067	0.01%
2018/12/03	10	49.15	5	49.10	49.10	5	13,952	0.04%
2018/11/29	3.1	48.75	5	49.19	48.55	-2	13,686	-0.01%
2018/11/28	9	48.83	1	48.90	48.80	8	13,485	0.06%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/08	2	50.10	0	0.00	50.90	2	13,006	0.02%
2018/11/07	0.1	49.80	0	0.00	50.10	0.1	12,859	0.00%
2018/10/26	1	47.20	10	47.60	47.40	-9	12,309	-0.07%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/18	10	49.80	0	0.00	50.00	10	11,657	0.09%
2018/10/17	10	50.00	1	50.60	50.00	9	11,627	0.08%
2018/10/15	2	50.05	0	0.00	50.00	2	11,464	0.02%
2018/10/11	4	50.33	0	0.00	50.10	4	11,086	0.04%
2018/10/09	0	0.00	1	52.80	52.40	-1	10,544	-0.01%
2018/09/25	0	0.00	22	53.00	52.80	-22	10,913	-0.20%
2018/09/14	0.1	51.20	0	0.00	51.20	0.1	11,480	0.00%
2018/09/11	1	50.70	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/08/31	0	0.00	1	52.00	52.60	-1	13,234	-0.01%
2018/08/20	1	51.70	0	0.00	51.30	1	14,242	0.01%
2018/08/09	1	52.90	0	0.00	52.70	1	14,473	0.01%
2018/08/03	0	0.00	1	52.60	52.80	-1	15,364	-0.01%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/30	1	52.40	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.10	52.40	-1	15,788	-0.01%
2018/07/26	0	0.00	1	51.80	52.10	-1	15,861	-0.01%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/16	0	0.00	1	52.10	52.00	-1	16,561	-0.01%
2018/07/13	1	52.20	10	51.90	52.20	-9	16,748	-0.05%
2018/07/12	10	51.30	1	51.30	52.10	9	16,800	0.05%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/10	0	0.00	10	51.90	51.80	-10	16,672	-0.06%
2018/07/09	10	51.40	5	51.50	51.70	5	16,654	0.03%
2018/07/06	0	0.00	5	51.00	51.00	-5	16,592	-0.03%
2018/07/04	2	51.70	0	0.00	51.90	2	16,616	0.01%
2018/07/03	1	52.10	2	52.20	52.10	-1	16,535	-0.01%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	3	53.97	53.80	-3	16,159	-0.02%
2018/06/28	0	0.00	1	52.90	53.00	-1	15,945	-0.01%
2018/06/26	2	53.20	0	0.00	53.00	2	15,760	0.01%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	2	56.20	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	2	55.50	55.50	-2	14,998	-0.01%
2018/06/19	4	54.30	4	54.60	55.00	0	14,863	0.00%
2018/06/14	2	55.55	0	0.00	54.50	2	14,169	0.01%
2018/06/12	0	0.00	1	55.70	55.10	-1	14,001	-0.01%
2018/06/11	2	55.20	0	0.00	55.40	2	13,851	0.01%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/06	0	0.00	1	54.50	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	20	54.00	54.30	-20	14,065	-0.14%
2018/06/04	0	53.80	4	53.90	54.00	-4	14,053	-0.03%
2018/06/01	10	53.40	0	0.00	53.50	10	14,024	0.07%
2018/05/31	1	53.60	0	0.00	53.60	1	13,998	0.01%
2018/05/30	8	53.20	4	52.90	52.90	4	13,666	0.03%
2018/05/28	10	54.10	1	54.10	54.10	9	13,620	0.07%
2018/05/23	2	54.20	0	0.00	54.00	2	13,761	0.01%
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/16	0	0.00	1	54.70	54.90	-1	14,261	-0.01%
2018/05/15	1	54.50	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	54.80	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	2	54.45	54.60	-2	14,736	-0.01%
2018/05/10	2	53.20	0	0.00	53.30	2	14,429	0.01%
2018/05/04	11	52.88	0	0.00	52.80	11	14,309	0.08%
2018/05/03	4	52.98	3	52.90	52.90	1	14,504	0.01%
2018/04/30	0	0.00	12	53.73	53.50	-12	14,691	-0.08%
2018/04/27	10	53.30	22	53.29	53.50	-12	14,774	-0.08%
2018/04/26	20	52.40	0	0.00	52.80	20	14,749	0.14%
2018/04/25	11	52.25	0	0.00	52.20	11	14,567	0.08%
2018/04/23	1	52.70	0	0.00	52.50	1	14,523	0.01%
2018/04/19	0.1	52.70	6	52.65	52.90	-6	14,867	-0.04%
2018/04/18	0	0.00	2	51.95	52.00	-2	14,751	-0.01%
2018/04/17	3	51.67	0	0.00	51.60	3	14,773	0.02%
2018/04/16	1	52.60	4	52.85	52.50	-3	15,033	-0.02%
2018/04/13	3	52.83	0	0.00	52.80	3	15,106	0.02%
2018/04/10	0	0.00	1	52.90	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	1	52.70	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	1	52.20	52.00	0	15,783	0.00%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/29	1	52.30	0	0.00	51.80	1	16,036	0.01%
2018/03/28	2	52.85	0	0.00	52.50	2	15,956	0.01%
2018/03/26	2	52.50	0	0.00	52.80	2	16,064	0.01%
2018/03/20	2	53.30	0	0.00	53.20	2	16,284	0.01%
2018/03/15	1	53.70	0	0.00	53.40	1	16,519	0.01%
2018/03/13	1	53.80	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0	0.00	2	53.00	54.50	-2	16,673	-0.01%
2018/03/08	3	52.53	0	0.00	52.40	3	17,459	0.02%
2018/03/07	0	0.00	3	52.80	52.50	-3	17,930	-0.02%
2018/03/05	4	52.83	0	0.00	52.60	4	19,210	0.02%
2018/03/02	6	53.03	5	53.40	53.30	1	19,274	0.01%
2018/03/01	3	53.57	0	0.00	53.90	3	19,367	0.02%
2018/02/26	2	54.40	0.1	54.20	54.30	1.9	19,415	0.01%
2018/02/23	0.1	54.50	0	0.00	54.70	0.1	19,762	0.00%
2018/02/22	3	53.43	0	0.00	54.20	3	20,668	0.01%
2018/02/09	1	52.40	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	1	53.40	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	1	52.70	52.70	-1	21,929	0.00%
2018/02/06	2.2	50.72	0	0.00	50.80	2.2	21,788	0.01%
2018/02/02	0	54.50	0	0.00	54.70	0	21,222	0.00%
2018/02/01	3	54.60	6	55.07	54.80	-3	21,287	-0.01%
2018/01/29	0	0.00	3	55.07	55.20	-3	21,006	-0.01%
2018/01/26	7	54.71	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	2	55.40	55.60	-2	20,658	-0.01%
2018/01/24	4	55.45	4	55.70	55.70	0	20,570	0.00%
2018/01/23	4	56.10	5	56.28	56.00	-1	20,526	0.00%
2018/01/22	5	55.54	1	56.00	55.60	4	20,628	0.02%
2018/01/19	2	55.60	2	55.90	56.00	0	20,908	0.00%
2018/01/18	5.1	56.05	3	56.30	55.90	2.1	20,836	0.01%
2018/01/16	0	0.00	2	56.55	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/11	3	55.10	3	55.40	55.40	0	20,202	0.00%
2018/01/10	1	56.50	1	56.00	55.60	0	20,285	0.00%
2018/01/08	3	55.10	3.1	55.46	55.70	-0.1	20,036	0.00%
2018/01/04	3	54.70	7	55.24	55.40	-4	19,585	-0.02%
2018/01/03	3	55.00	3	55.10	55.20	0	19,635	0.00%
2018/01/02	0	0.00	4	53.73	54.20	-4	19,235	-0.02%