國泰金 (2882)-華南永昌-桃園券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936張
產業
上市金融類股
2542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-桃園券商分點個股進出

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-桃園券商分點個股進出
華南永昌-桃園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
2024/04/19	8.1	47.64	0	0.00	47.45	8.1	22,753	0.04%
2024/04/18	0.2	48.40	1	48.20	48.45	-0.8	22,431	0.00%
2024/04/17	8	47.94	0	0.00	47.90	8	22,340	0.04%
2024/04/16	5	47.78	3	48.63	47.85	2	22,176	0.01%
2024/04/11	18	49.73	11	49.83	49.70	7	21,353	0.03%
2024/04/10	1	48.80	0	0.00	48.75	1	20,845	0.00%
2024/04/09	0	0.00	6	49.33	49.45	-6	20,642	-0.03%
2024/04/08	1	48.00	0	0.00	48.35	1	20,144	0.00%
2024/04/03	12	48.28	0	0.00	48.05	12	20,142	0.06%
2024/04/02	0	0.00	3	48.75	48.95	-3	20,059	-0.01%
2024/04/01	4	48.90	9	48.74	48.95	-5	20,092	-0.02%
2024/03/29	10	48.50	12	48.38	48.65	-2	19,929	-0.01%
2024/03/28	5	48.15	0	0.00	48.25	5	19,806	0.03%
2024/03/27	9	48.23	0	0.00	48.20	9	19,792	0.05%
2024/03/26	4	48.35	5	48.21	48.35	-1	19,800	-0.01%
2024/03/25	1.1	48.14	20	48.00	48.10	-18.9	19,822	-0.10%
2024/03/22	0.3	48.80	0	0.00	48.55	0.3	19,755	0.00%
2024/03/21	4	48.55	12	48.46	48.55	-8	19,329	-0.04%
2024/03/20	6	47.50	11	47.94	47.50	-5	19,083	-0.03%
2024/03/19	4	47.18	1	47.80	47.75	3	19,384	0.02%
2024/03/18	2.1	47.73	0.2	47.50	47.55	1.9	19,301	0.01%
2024/03/15	11	47.50	2	48.09	47.65	9	19,158	0.05%
2024/03/14	2.2	47.96	13	47.18	48.30	-10.8	18,269	-0.06%
2024/03/13	3.2	46.71	3	46.58	46.80	0.2	17,370	0.00%
2024/03/12	0	0.00	10	46.19	46.50	-10	17,141	-0.06%
2024/03/11	6	46.25	20	46.17	46.05	-14	16,726	-0.08%
2024/03/08	5	45.20	0	0.00	45.30	5	16,215	0.03%
2024/03/07	3.8	44.65	0	0.00	44.85	3.8	15,741	0.02%
2024/03/06	22.2	44.61	2	44.60	44.55	20.2	15,652	0.13%
2024/03/05	24	44.73	0	0.00	44.65	24	15,917	0.15%
2024/03/04	3	44.70	0	0.00	44.65	3	15,905	0.02%
2024/03/01	5	44.70	0	44.95	44.65	5	15,930	0.03%
2024/02/29	0	44.80	0	0.00	45.05	0	15,994	0.00%
2024/02/27	10	44.45	0	0.00	44.30	10	15,657	0.06%
2024/02/26	2	44.35	0	0.00	44.30	2	15,576	0.01%
2024/02/23	7	44.69	0	0.00	44.45	7	15,466	0.05%
2024/02/22	1	44.85	0	0.00	44.90	1	15,679	0.01%
2024/02/21	1	44.75	0	44.85	44.75	1	15,691	0.01%
2024/02/20	4	45.01	2	45.00	45.10	2	15,713	0.01%
2024/02/19	3	44.92	11	44.85	45.00	-8	15,792	-0.05%
2024/02/16	0.2	44.45	0	0.00	44.55	0.2	15,816	0.00%
2024/02/15	1	44.10	1	44.20	44.05	0	15,933	0.00%
2024/02/05	3	43.83	0	0.00	43.90	3	15,847	0.02%
2024/02/02	1	44.15	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0	0.00	1	44.40	44.45	-1	15,568	-0.01%
2024/01/30	2	44.13	0	0.00	43.90	2	15,388	0.01%
2024/01/29	0.1	44.40	0.1	44.40	44.40	0	15,324	0.00%
2024/01/26	2	44.38	0	0.00	44.50	2	15,340	0.01%
2024/01/25	6	44.25	0	0.00	44.35	6	15,366	0.04%
2024/01/22	0.2	43.95	0	0.00	43.85	0.2	15,315	0.00%
2024/01/19	1	43.25	0	0.00	43.80	1	15,261	0.01%
2024/01/18	5	43.30	1	43.20	43.30	4	15,132	0.03%
2024/01/17	12.4	43.46	0	0.00	43.30	12.4	14,958	0.08%
2024/01/16	5.4	43.97	0	0.00	44.00	5.4	14,499	0.04%
2024/01/15	6	44.75	0	0.00	44.45	6	14,262	0.04%
2024/01/11	7	44.64	2	44.45	44.60	5	14,442	0.03%
2024/01/10	3	44.77	0	0.00	44.70	3	14,537	0.02%
2024/01/09	1	45.00	0	0.00	44.75	1	14,551	0.01%
2024/01/08	2.3	45.40	0	0.00	45.10	2.3	14,471	0.02%
2024/01/04	1	44.85	0	0.00	44.70	1	14,633	0.01%
2024/01/03	7.3	44.83	0	0.00	44.95	7.3	14,958	0.05%
2024/01/02	1	45.30	0	0.00	45.50	1	14,818	0.01%
2023/12/29	1	45.70	0	0.00	45.75	1	14,897	0.01%
2023/12/27	1	45.45	3.3	45.40	45.45	-2.3	15,076	-0.02%
2023/12/22	0.2	44.83	0	0.00	44.65	0.2	15,129	0.00%
2023/12/21	2	44.73	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	3.1	44.97	0	0.00	44.90	3.1	15,132	0.02%
2023/12/18	0.2	45.55	0	0.00	45.50	0.2	15,242	0.00%
2023/12/15	0	0.00	1	45.70	45.85	-1	15,385	-0.01%
2023/12/14	7	45.94	28.3	45.74	45.90	-21.3	15,090	-0.14%
2023/12/13	24.1	44.63	0	0.00	44.70	24.1	14,626	0.16%
2023/12/12	4.2	44.71	0	0.00	44.75	4.2	14,668	0.03%
2023/12/11	4	44.85	0	0.00	44.85	4	14,610	0.03%
2023/12/08	12.1	44.86	0	0.00	44.85	12.1	14,513	0.08%
2023/12/07	6	45.03	0	0.00	45.00	6	14,380	0.04%
2023/12/05	0.1	45.60	0	0.00	45.55	0.1	14,051	0.00%
2023/12/04	0	0.00	1	46.20	46.25	-1	13,799	-0.01%
2023/12/01	0.4	46.15	0	0.00	46.05	0.4	13,838	0.00%
2023/11/29	0	0.00	3	45.92	45.75	-3	13,300	-0.02%
2023/11/28	3	45.82	3	46.00	46.00	0	13,420	0.00%
2023/11/27	0.2	45.90	43.1	45.76	45.75	-42.9	13,497	-0.32%
2023/11/22	3.1	46.13	0	0.00	46.30	3.1	13,527	0.02%
2023/11/21	1	46.40	16	46.09	46.15	-15	13,506	-0.11%
2023/11/20	1	45.55	6	45.71	45.70	-5	13,372	-0.04%
2023/11/17	0	0.00	1	45.95	45.80	-1	13,436	-0.01%
2023/11/15	1	45.65	1	45.70	45.75	0	13,178	0.00%
2023/11/14	0	0.00	0	45.55	45.45	0	12,979	0.00%
2023/11/10	10	44.95	36	44.95	44.95	-26	12,999	-0.20%
2023/11/08	0	0.00	13	45.28	45.05	-13	13,393	-0.10%
2023/11/06	3	45.40	1	45.35	45.35	2	13,650	0.01%
2023/11/03	0	0.00	0.2	45.00	45.35	-0.2	13,730	0.00%
2023/11/02	1	44.85	0	0.00	44.85	1	13,962	0.01%
2023/10/30	0	43.85	0	0.00	43.95	0	14,634	0.00%
2023/10/23	0.1	44.33	0	0.00	44.10	0.1	16,353	0.00%
2023/10/20	0	44.45	0	0.00	44.70	0	16,283	0.00%
2023/10/17	1	45.30	1.4	45.20	45.25	-0.4	15,862	0.00%
2023/10/13	0.1	45.45	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	0	0.00	6.1	45.91	46.15	-6.1	16,565	-0.04%
2023/10/05	0	0.00	1	44.05	44.05	-1	16,381	-0.01%
2023/10/04	0	0.00	2	43.85	43.55	-2	16,486	-0.01%
2023/10/03	3	44.03	0	0.00	44.00	3	16,314	0.02%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/27	4.1	44.45	0	0.00	44.60	4.1	16,568	0.02%
2023/09/26	0.1	44.53	0	0.00	44.45	0.1	16,547	0.00%
2023/09/25	0.3	44.69	0	0.00	44.85	0.3	16,456	0.00%
2023/09/22	3	44.73	0	0.00	44.70	3	16,512	0.02%
2023/09/21	1.2	44.73	0	0.00	44.90	1.2	16,526	0.01%
2023/09/20	10	45.75	12	45.85	45.70	-2	16,348	-0.01%
2023/09/15	5	46.65	0	0.00	46.65	5	16,421	0.03%
2023/09/14	0.2	46.80	0	0.00	46.90	0.2	16,289	0.00%
2023/09/13	2	46.60	0	0.00	46.75	2	16,345	0.01%
2023/09/12	0	0.00	0	46.45	46.65	0	16,622	0.00%
2023/09/11	0	46.05	7	46.29	46.55	-7	16,620	-0.04%
2023/09/08	2	46.15	0	0.00	46.30	2	16,744	0.01%
2023/09/07	1	45.50	7	45.60	45.70	-6	17,001	-0.04%
2023/09/06	3	46.25	0	0.00	45.80	3	17,246	0.02%
2023/09/05	2	46.45	8.6	46.47	46.45	-6.6	17,354	-0.04%
2023/09/04	3	46.55	3	46.57	46.65	0	17,791	0.00%
2023/09/01	0	0.00	4	46.23	46.60	-4	18,058	-0.02%
2023/08/31	2	45.65	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	45.90	3	46.00	46.10	-3	18,138	-0.02%
2023/08/29	0	45.60	0	0.00	46.05	0	18,240	0.00%
2023/08/28	1	45.05	2	45.25	45.40	-1	18,361	-0.01%
2023/08/25	0	44.45	0	0.00	44.50	0	19,481	0.00%
2023/08/24	0.1	44.30	20	44.30	44.65	-19.9	19,716	-0.10%
2023/08/23	1	44.80	0	0.00	44.70	1	20,015	0.01%
2023/08/22	0	0.00	1	44.85	45.00	-1	20,119	0.00%
2023/08/18	0	0.00	0.2	45.20	45.20	-0.2	20,446	0.00%
2023/08/16	2	44.88	3	45.10	45.10	-1	20,645	0.00%
2023/08/15	0.1	45.50	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	16	45.34	1	45.10	45.40	15	21,344	0.07%
2023/08/11	6.1	46.79	0	0.00	46.45	6.1	21,395	0.03%
2023/08/10	0	46.60	0	0.00	46.60	0	21,437	0.00%
2023/08/09	0.3	46.53	2	46.65	46.45	-1.7	21,514	-0.01%
2023/08/08	0	0.00	4.9	46.94	47.05	-4.9	21,727	-0.02%
2023/08/07	0	0.00	4	46.60	46.45	-4	21,777	-0.02%
2023/08/04	3	46.60	1	46.35	46.30	2	21,795	0.01%
2023/08/02	19.1	46.22	4	46.20	46.20	15.1	21,721	0.07%
2023/08/01	0	47.00	2.1	46.91	47.25	-2.1	21,359	-0.01%
2023/07/31	20	45.70	1	46.00	45.75	19	20,808	0.09%
2023/07/28	0.2	45.73	0	0.00	45.75	0.2	20,486	0.00%
2023/07/27	0.6	45.78	5	45.90	46.00	-4.4	20,452	-0.02%
2023/07/26	2.5	45.47	2.3	45.35	45.35	0.2	20,136	0.00%
2023/07/24	1.1	44.06	0.2	44.20	44.20	0.9	19,925	0.00%
2023/07/21	1	44.36	0	0.00	44.40	1	20,007	0.01%
2023/07/19	1.3	44.75	1.4	45.00	44.50	-0.1	19,914	0.00%
2023/07/18	0	0.00	1.2	44.90	45.05	-1.2	19,807	-0.01%
2023/07/17	1.2	44.69	12.6	44.68	45.00	-11.4	19,538	-0.06%
2023/07/14	0.2	43.90	0	0.00	44.10	0.2	19,244	0.00%
2023/07/13	0	0.00	0	44.10	43.60	0	19,219	0.00%
2023/07/12	0	0.00	3	43.82	44.00	-3	19,104	-0.02%
2023/07/11	1	43.55	0	0.00	43.60	1	19,068	0.01%
2023/07/10	3	42.82	0	0.00	42.65	3	19,014	0.02%
2023/07/07	3.2	42.17	0	0.00	42.25	3.2	18,995	0.02%
2023/07/06	5.9	42.75	0	0.00	42.50	5.9	18,948	0.03%
2023/07/05	0	0.00	2	43.35	43.20	-2	18,679	-0.01%
2023/07/04	1	43.15	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0.2	43.40	0	0.00	43.30	0.2	18,884	0.00%
2023/06/30	1	43.50	0	0.00	43.15	1	19,065	0.01%
2023/06/29	1.3	43.49	2	43.45	43.40	-0.7	19,023	0.00%
2023/06/28	8	43.52	3	43.62	43.65	5	18,959	0.03%
2023/06/27	7.2	44.03	0	0.00	44.15	7.2	18,865	0.04%
2023/06/26	1.2	44.03	0	0.00	44.05	1.2	18,810	0.01%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	4.8	44.26	44.35	-4.8	18,939	-0.03%
2023/06/19	1.3	43.83	0	0.00	43.90	1.3	19,245	0.01%
2023/06/16	2.1	44.13	1.3	44.19	43.90	0.8	19,296	0.00%
2023/06/15	1	44.25	0	0.00	44.35	1	19,510	0.01%
2023/06/13	0.1	44.25	0	0.00	44.10	0.1	20,165	0.00%
2023/06/12	1.4	44.20	0	0.00	44.05	1.4	20,040	0.01%
2023/06/09	0.1	44.50	0	0.00	44.60	0.1	20,220	0.00%
2023/06/08	2.2	44.58	0	0.00	44.60	2.2	20,265	0.01%
2023/06/07	1	45.05	1	45.45	45.40	0	20,307	0.00%
2023/06/06	0.3	45.10	11	45.21	45.25	-10.7	20,210	-0.05%
2023/06/05	10.1	45.32	9.5	45.30	45.25	0.6	20,213	0.00%
2023/06/02	5	44.35	0	0.00	44.45	5	19,891	0.03%
2023/06/01	3.2	44.34	0	0.00	44.00	3.2	19,911	0.02%
2023/05/31	0.1	44.60	0	44.80	44.30	0.1	19,733	0.00%
2023/05/30	5	44.59	0	0.00	44.50	5	18,585	0.03%
2023/05/29	0	45.20	3	45.07	44.75	-3	18,760	-0.02%
2023/05/26	0.9	43.95	0	0.00	43.90	0.9	18,509	0.00%
2023/05/25	0.2	44.30	0	0.00	44.05	0.2	18,466	0.00%
2023/05/23	0.1	44.80	0	44.80	44.80	0.1	18,451	0.00%
2023/05/22	4	45.16	0	0.00	45.15	4	18,615	0.02%
2023/05/19	0.6	45.00	90.4	44.86	45.15	-89.9	18,867	-0.48%
2023/05/18	0	0.00	12	44.36	44.40	-12	18,393	-0.07%
2023/05/17	0.1	43.90	3.5	43.82	43.95	-3.4	18,294	-0.02%
2023/05/16	0	0.00	0	43.45	43.60	0	18,227	0.00%
2023/05/15	0.1	43.25	0	0.00	43.35	0.1	18,107	0.00%
2023/05/12	8.3	43.15	0	0.00	42.65	8.3	18,034	0.05%
2023/05/11	0.1	43.40	1	43.70	43.70	-0.9	17,729	-0.01%
2023/05/10	10	43.15	0	43.20	43.05	10	17,471	0.06%
2023/05/09	0	0.00	6	43.21	43.50	-6	17,476	-0.03%
2023/05/08	0.2	42.80	4	42.98	43.05	-3.8	17,565	-0.02%
2023/05/05	0	42.65	6.7	42.52	42.65	-6.7	17,742	-0.04%
2023/05/04	6	42.15	2	42.30	42.50	4	18,392	0.02%
2023/05/03	10	42.15	2	42.25	42.40	8	18,694	0.04%
2023/05/02	1	42.15	0	0.00	42.50	1	19,081	0.01%
2023/04/28	1	42.15	1	42.45	42.45	0	19,559	0.00%
2023/04/27	0.1	42.20	0.1	42.35	42.25	0	19,728	0.00%
2023/04/26	2.2	42.02	0	0.00	42.35	2.2	19,928	0.01%
2023/04/21	1	42.60	0	0.00	42.70	1	20,326	0.00%
2023/04/20	2	42.60	0	0.00	42.95	2	20,474	0.01%
2023/04/19	2	42.82	0	0.00	42.75	2	21,138	0.01%
2023/04/18	0.2	42.95	0	43.05	43.10	0.2	21,287	0.00%
2023/04/14	0	42.95	8	42.91	43.15	-8	21,676	-0.04%
2023/04/13	1	42.55	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0.7	42.83	1	42.85	42.95	-0.3	23,366	0.00%
2023/04/11	0	0.00	2	42.65	42.65	-2	23,436	-0.01%
2023/04/07	0	0.00	5	42.19	42.25	-5	23,431	-0.02%
2023/03/31	0	0.00	1	41.80	41.80	-1	23,594	0.00%
2023/03/30	12	41.55	0	0.00	41.60	12	23,594	0.05%
2023/03/29	2	41.65	0	0.00	41.85	2	23,677	0.01%
2023/03/28	1	41.65	1	41.60	41.55	0	23,992	0.00%
2023/03/23	1	41.20	0	0.00	41.55	1	24,585	0.00%
2023/03/22	0.1	41.30	1	41.35	41.35	-0.9	24,551	0.00%
2023/03/21	2	40.75	5	40.75	40.75	-3	24,426	-0.01%
2023/03/20	15.3	40.30	3	40.43	40.20	12.3	24,598	0.05%
2023/03/17	1	40.90	0	0.00	41.00	1	24,387	0.00%
2023/03/16	2.1	40.67	0.1	41.05	40.50	2	24,373	0.01%
2023/03/15	2	41.73	0	0.00	41.50	2	24,276	0.01%
2023/03/14	12.1	41.55	0.1	41.85	41.55	12	24,661	0.05%
2023/03/13	1	42.20	11	42.28	42.30	-10	24,935	-0.04%
2023/03/10	3.1	42.71	0	0.00	42.70	3.1	25,078	0.01%
2023/03/09	8	43.63	1	43.60	43.65	7	25,129	0.03%
2023/03/08	0	0.00	1	43.45	43.75	-1	25,940	0.00%
2023/03/07	3	43.60	1	43.75	43.75	2	26,525	0.01%
2023/03/06	0	0.00	2	43.55	43.60	-2	26,702	-0.01%
2023/03/03	0	0.00	0.6	42.98	42.90	-0.6	26,792	0.00%
2023/03/01	10.1	42.80	0	0.00	42.75	10.1	27,137	0.04%
2023/02/24	1	43.25	0	0.00	43.45	1	26,962	0.00%
2023/02/23	0	0.00	0.1	43.45	43.30	-0.1	26,909	0.00%
2023/02/22	1	43.20	0	0.00	43.35	1	26,842	0.00%
2023/02/21	1	43.75	0	0.00	43.85	1	26,799	0.00%
2023/02/20	0	0.00	6	44.28	44.45	-6	26,879	-0.02%
2023/02/17	0	43.75	3	43.98	44.00	-3	26,840	-0.01%
2023/02/15	12.1	42.99	2	43.05	42.95	10.1	27,722	0.04%
2023/02/14	5	43.45	0	0.00	43.60	5	27,665	0.02%
2023/02/13	2	42.85	0	0.00	42.90	2	27,674	0.01%
2023/02/10	1	42.50	0	0.00	42.65	1	27,777	0.00%
2023/02/08	0.2	42.88	3	42.85	42.85	-2.8	27,871	-0.01%
2023/02/06	0	0.00	2	42.73	42.65	-2	28,020	-0.01%
2023/02/03	4	43.40	1	43.70	43.30	3	27,859	0.01%
2023/02/02	0	0.00	4	43.89	44.05	-4	27,739	-0.01%
2023/02/01	0	42.95	1	42.80	43.00	-1	27,346	0.00%
2023/01/31	2	42.55	1.6	42.60	42.55	0.4	27,273	0.00%
2023/01/30	0	42.70	0	0.00	42.70	0	27,171	0.00%
2023/01/17	1	41.95	0	0.00	42.00	1	26,752	0.00%
2023/01/16	2	41.78	0	0.00	41.75	2	26,590	0.01%
2023/01/13	47	42.05	0.1	42.00	41.80	46.9	27,003	0.17%
2023/01/12	1	41.75	0	0.00	41.70	1	27,100	0.00%
2023/01/11	24	41.50	0	0.00	41.40	24	27,226	0.09%
2023/01/10	1	41.65	0	41.60	41.70	1	27,398	0.00%
2023/01/09	0.1	41.22	51	41.75	42.00	-50.9	27,590	-0.18%
2023/01/06	1	40.50	2	40.63	40.75	-1	27,378	0.00%
2023/01/05	4	40.15	5	40.17	40.25	-1	28,347	0.00%
2023/01/03	2	39.75	0	0.00	39.95	2	28,532	0.01%
2022/12/30	5.2	39.80	13	39.87	40.00	-7.9	28,201	-0.03%
2022/12/29	0.1	40.26	0	0.00	40.10	0.1	26,812	0.00%
2022/12/28	5	40.83	0	0.00	40.65	5	27,146	0.02%
2022/12/27	0	0.00	3	41.25	41.15	-3	27,356	-0.01%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	0	0.00	2	41.35	41.15	-2	28,154	-0.01%
2022/12/22	1	40.00	9.2	40.21	40.40	-8.2	28,137	-0.03%
2022/12/20	39	40.01	2	40.15	40.15	37	28,645	0.13%
2022/12/19	0.1	40.30	1	40.30	40.15	-0.9	28,562	0.00%
2022/12/15	1	40.65	1	40.60	40.60	0	28,536	0.00%
2022/12/14	0.1	41.00	0	0.00	40.90	0.1	28,476	0.00%
2022/12/13	2.1	40.94	0	0.00	40.95	2.1	28,389	0.01%
2022/12/12	0	40.44	0	0.00	41.00	0	28,282	0.00%
2022/12/09	0	41.00	0	0.00	41.10	0	28,268	0.00%
2022/12/08	1	40.90	0	0.00	40.75	1	28,141	0.00%
2022/12/07	52	41.41	0	0.00	41.40	52	28,225	0.18%
2022/12/06	23.2	41.55	3	42.35	41.40	20.2	28,216	0.07%
2022/12/05	2	42.83	0	0.00	42.85	2	27,965	0.01%
2022/12/02	21	43.85	0	44.15	44.00	21	27,585	0.08%
2022/12/01	12	43.85	1	43.95	44.15	11	27,673	0.04%
2022/11/30	1	43.55	21.1	43.72	43.55	-20.1	27,240	-0.07%
2022/11/29	11	41.77	40.6	43.06	43.45	-29.6	26,436	-0.11%
2022/11/28	1	41.95	0	0.00	42.00	1	26,038	0.00%
2022/11/25	0	0.00	1	42.85	42.55	-1	26,098	0.00%
2022/11/24	10	42.70	0	0.00	42.55	10	26,129	0.04%
2022/11/23	1	42.75	12	42.78	42.75	-11	26,779	-0.04%
2022/11/22	0	41.85	0	0.00	42.20	0	26,833	0.00%
2022/11/21	0	41.95	0	0.00	42.10	0	26,610	0.00%
2022/11/18	1	41.70	1	41.75	41.90	0	26,485	0.00%
2022/11/17	0	41.30	0	0.00	41.55	0	26,412	0.00%
2022/11/16	0	42.05	0	0.00	41.70	0	26,379	0.00%
2022/11/15	2	42.15	0	0.00	42.40	2	26,222	0.01%
2022/11/14	2	41.93	0	41.70	41.75	2	25,892	0.01%
2022/11/11	0	41.40	33	41.29	41.90	-33	25,414	-0.13%
2022/11/10	5	39.65	0	0.00	39.65	5	24,727	0.02%
2022/11/09	1.1	39.73	33	40.04	40.15	-31.9	24,595	-0.13%
2022/11/07	5	39.25	0	0.00	39.55	5	24,294	0.02%
2022/11/04	0	38.60	0	0.00	38.95	0	24,403	0.00%
2022/11/03	0	0.00	1	38.60	38.85	-1	24,406	0.00%
2022/11/02	1	38.25	0	0.00	38.50	1	24,309	0.00%
2022/10/31	3.1	37.91	0	0.00	37.80	3.1	24,394	0.01%
2022/10/28	0	38.35	1	38.40	38.25	-1	24,292	0.00%
2022/10/27	3	38.83	3	38.87	38.50	0	24,119	0.00%
2022/10/26	0	38.65	15	38.55	38.50	-15	24,305	-0.06%
2022/10/25	0	0.00	15	37.65	37.50	-15	24,108	-0.06%
2022/10/24	0.1	37.15	0.3	37.20	37.00	-0.2	24,068	0.00%
2022/10/21	41.5	36.83	0	0.00	36.55	41.5	24,012	0.17%
2022/10/20	0	37.90	0	0.00	37.85	0	23,418	0.00%
2022/10/19	1	38.05	0	0.00	38.30	1	23,093	0.00%
2022/10/18	0	37.83	10	37.85	38.15	-10	22,896	-0.04%
2022/10/17	1	36.90	7	37.65	37.65	-6	22,912	-0.03%
2022/10/14	0.1	37.80	22	38.04	37.65	-21.9	22,757	-0.10%
2022/10/13	103.9	37.96	20	37.50	37.45	83.9	22,489	0.37%	大買/
2022/10/11	6.1	39.72	1	39.60	39.60	5.1	21,428	0.02%
2022/10/07	0.1	40.60	0	0.00	40.50	0.1	21,263	0.00%
2022/10/06	0.1	40.79	0	0.00	40.80	0.1	21,251	0.00%
2022/10/05	4	40.35	22.3	40.85	40.75	-18.3	21,353	-0.09%
2022/10/04	4.1	39.10	0	0.00	39.55	4.1	21,088	0.02%
2022/10/03	14.6	39.03	0.5	39.30	39.00	14.1	20,804	0.07%
2022/09/30	7	39.44	3	39.45	39.95	4	20,796	0.02%
2022/09/29	4	40.14	0	0.00	40.15	4	20,805	0.02%
2022/09/28	27.5	39.92	0	0.00	39.80	27.5	20,810	0.13%
2022/09/27	0.1	41.15	0	0.00	40.95	0.1	20,639	0.00%
2022/09/26	10.8	41.27	8	41.45	41.50	2.8	21,366	0.01%
2022/09/23	1	41.55	1	42.10	42.10	0	21,834	0.00%
2022/09/22	3.3	41.61	4	41.50	41.65	-0.7	22,219	0.00%
2022/09/21	3.1	42.72	0	0.00	42.55	3.1	22,120	0.01%
2022/09/19	2	42.87	9	42.88	42.75	-7	22,164	-0.03%
2022/09/16	6	42.69	0	0.00	42.80	6	22,159	0.03%
2022/09/15	4	43.35	0	0.00	43.10	4	22,064	0.02%
2022/09/14	10.4	42.77	0	0.00	42.85	10.4	22,111	0.05%
2022/09/13	1	43.75	0	0.00	43.65	1	22,175	0.00%
2022/09/08	0.2	43.40	1	43.20	43.15	-0.8	22,224	0.00%
2022/09/07	21.3	43.37	0	0.00	43.15	21.3	22,064	0.10%
2022/09/05	5.3	44.01	0	0.00	44.05	5.3	21,726	0.02%
2022/09/02	0.2	44.25	10	44.10	44.05	-9.8	21,799	-0.04%
2022/08/31	11.1	44.68	0	0.00	44.55	11.1	21,355	0.05%
2022/08/30	12.1	44.82	0	0.00	44.45	12.1	21,176	0.06%
2022/08/29	10	45.60	0	0.00	45.60	10	20,453	0.05%
2022/08/26	1	46.70	0	0.00	46.75	1	20,276	0.00%
2022/08/25	0	0.00	1	46.60	46.55	-1	20,411	0.00%
2022/08/24	0.1	46.55	2	46.50	46.35	-1.9	20,674	-0.01%
2022/08/23	1.1	46.36	1	46.40	46.35	0.1	21,202	0.00%
2022/08/22	1.1	47.00	0	0.00	46.85	1.1	21,431	0.00%
2022/08/17	0	0.00	0	47.50	47.45	0	22,675	0.00%
2022/08/16	4.2	47.16	0	0.00	47.10	4.2	22,832	0.02%
2022/08/15	5.1	47.24	0	0.00	47.30	5.1	22,986	0.02%
2022/08/12	5	47.25	1	47.20	47.25	4	23,091	0.02%
2022/08/11	2.8	46.79	44	46.86	47.20	-41.3	23,318	-0.18%
2022/08/10	1	46.25	0	46.45	46.40	1	23,541	0.00%
2022/08/09	1	46.30	0	0.00	46.10	1	23,832	0.00%
2022/08/08	1	46.15	1	45.70	46.15	0	24,081	0.00%
2022/08/05	0	45.65	0	0.00	45.75	0	24,454	0.00%
2022/08/04	1	44.90	0	0.00	44.85	1	24,900	0.00%
2022/08/03	0	0.00	0	44.70	44.95	0	25,328	0.00%
2022/08/02	8	44.71	0	0.00	44.85	8	25,763	0.03%
2022/08/01	3	45.35	0	0.00	45.45	3	25,797	0.01%
2022/07/29	1	45.80	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	10	45.60	45.80	-10	26,137	-0.04%
2022/07/27	1.2	45.11	0	0.00	45.25	1.2	26,025	0.00%
2022/07/26	20	45.68	0	0.00	45.60	20	25,939	0.08%
2022/07/25	5	45.52	0	0.00	45.55	5	25,920	0.02%
2022/07/22	2	44.90	0	0.00	45.00	2	26,096	0.01%
2022/07/20	7	45.33	0	0.00	44.90	7	25,840	0.03%
2022/07/19	1	44.85	0	0.00	44.95	1	25,852	0.00%
2022/07/18	3	45.22	0	0.00	45.20	3	25,908	0.01%
2022/07/15	1	44.30	0	0.00	44.15	1	25,818	0.00%
2022/07/13	10	45.05	0	0.00	45.50	10	25,681	0.04%
2022/07/12	10.1	44.04	0	0.00	43.80	10.1	25,547	0.04%
2022/07/11	13	44.93	13	44.97	45.05	0	25,405	0.00%
2022/07/08	9	45.07	0	0.00	44.80	9	25,391	0.04%
2022/07/07	10	45.20	0	0.00	45.05	10	25,204	0.04%
2022/07/06	35.2	45.05	0	0.00	44.95	35.2	24,767	0.14%
2022/07/05	5	46.30	1	46.55	46.75	4	24,464	0.02%
2022/07/04	11	45.47	2	45.73	45.50	9	24,130	0.04%
2022/07/01	3.2	49.93	0	0.00	49.70	3.2	23,435	0.01%
2022/06/30	33.2	51.62	0	0.00	50.90	33.2	22,938	0.14%
2022/06/29	5.2	52.76	0	0.00	52.80	5.2	22,573	0.02%
2022/06/24	10	53.70	1	53.50	53.40	9	22,146	0.04%
2022/06/23	1	52.70	0	0.00	53.00	1	22,070	0.00%
2022/06/22	24	53.14	0	0.00	53.00	24	21,859	0.11%
2022/06/21	0	0.00	21	54.63	54.20	-21	21,818	-0.10%
2022/06/20	79	52.32	0	0.00	51.80	79	21,646	0.36%
2022/06/17	7	52.94	4	53.00	53.00	3	21,328	0.01%
2022/06/16	0	0.00	6	53.80	53.70	-6	21,114	-0.03%
2022/06/14	0	0.00	49	53.80	53.40	-49	21,655	-0.23%
2022/06/13	3	53.40	4	53.30	53.80	-1	21,737	0.00%
2022/06/09	0	0.00	14	54.86	54.80	-14	21,695	-0.06%
2022/06/01	5	54.70	0	0.00	54.70	5	22,979	0.02%
2022/05/31	12	54.49	0	0.00	55.70	12	22,896	0.05%
2022/05/30	50.1	53.50	2	53.75	54.00	48.1	22,429	0.21%
2022/05/26	1	51.90	0	0.00	51.50	1	22,215	0.00%
2022/05/25	11	50.90	0	0.00	51.40	11	22,592	0.05%
2022/05/24	1	52.10	0	0.00	52.00	1	22,536	0.00%
2022/05/23	1	52.70	0	0.00	52.30	1	22,330	0.00%
2022/05/19	4.1	52.75	4	52.70	52.70	0.1	22,386	0.00%
2022/05/18	4	52.90	20	53.67	54.10	-16	22,267	-0.07%
2022/05/17	20.1	52.50	0	0.00	52.60	20.1	22,037	0.09%
2022/05/16	49	53.19	2	53.10	53.20	47	21,829	0.22%
2022/05/13	1	54.20	2	53.90	54.30	-1	21,687	0.00%
2022/05/12	65	54.64	0	0.00	54.10	65	21,631	0.30%
2022/05/11	101.4	56.56	0	0.00	56.20	101.4	21,071	0.48%	大買/鉅額交易
2022/05/10	12	57.81	3	57.77	58.00	9	20,754	0.04%
2022/05/09	144.2	59.01	7	58.87	58.70	137.2	20,458	0.67%	大買/鉅額交易
2022/05/06	44	61.00	0	0.00	61.20	44	20,385	0.22%
2022/05/05	5	62.62	0	0.00	62.30	5	20,764	0.02%
2022/05/04	1	62.70	0	0.00	62.90	1	20,627	0.00%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/28	2	61.70	0	0.00	62.10	2	22,381	0.01%
2022/04/27	15	62.20	0	0.00	62.00	15	22,558	0.07%
2022/04/25	1	63.30	2	63.20	63.80	-1	23,163	0.00%
2022/04/22	2	63.15	0	0.00	64.20	2	23,431	0.01%
2022/04/19	10	62.70	0	0.00	62.70	10	26,378	0.04%
2022/04/18	1	62.80	0	0.00	62.80	1	27,777	0.00%
2022/04/15	2	64.20	0	0.00	64.00	2	27,751	0.01%
2022/04/13	0	0.00	1	65.20	65.40	-1	27,974	0.00%
2022/04/08	0.1	64.90	0	0.00	65.00	0.1	28,067	0.00%
2022/04/07	3	64.93	13	65.25	64.80	-10	28,116	-0.04%
2022/04/06	0	0.00	20	65.25	65.50	-20	28,488	-0.07%
2022/04/01	0	0.00	10	64.80	65.00	-10	28,650	-0.03%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	3	64.37	64.40	-3	28,688	-0.01%
2022/03/25	0	0.00	7	63.51	63.50	-7	28,679	-0.02%
2022/03/24	0	0.00	3	63.93	64.30	-3	28,745	-0.01%
2022/03/23	0	0.00	72	64.66	64.80	-72	28,715	-0.25%
2022/03/22	0	0.00	34	63.50	63.60	-34	28,460	-0.12%
2022/03/17	1	63.00	11.7	63.16	63.10	-10.7	28,392	-0.04%
2022/03/16	0	0.00	20	61.80	62.00	-20	28,028	-0.07%
2022/03/15	0	0.00	3	61.30	61.30	-3	27,888	-0.01%
2022/03/11	0.2	60.20	0.1	60.40	60.30	0.2	28,019	0.00%
2022/03/10	1	60.10	10	60.20	60.30	-9	28,069	-0.03%
2022/03/09	1	59.00	1	59.20	59.00	0	27,951	0.00%
2022/03/08	33	58.32	0	0.00	58.50	33	27,980	0.12%
2022/03/07	44.4	59.28	1	59.10	59.40	43.4	27,493	0.16%
2022/03/04	50.1	61.26	0	0.00	61.20	50.1	27,369	0.18%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/01	0.1	62.60	0	0.00	62.60	0.1	28,021	0.00%
2022/02/25	2.4	62.73	3	62.10	62.30	-0.6	27,836	0.00%
2022/02/24	14	63.09	4	63.00	63.00	10	27,194	0.04%
2022/02/23	1	63.70	2	63.60	63.70	-1	26,972	0.00%
2022/02/22	16.1	63.61	1	63.50	63.70	15.1	27,302	0.06%
2022/02/21	1	64.40	0	0.00	64.60	1	27,870	0.00%
2022/02/18	0.1	64.60	0	0.00	64.60	0.1	28,908	0.00%
2022/02/17	0	0.00	10	64.70	64.70	-10	28,921	-0.03%
2022/02/16	0	0.00	5.1	64.60	64.80	-5.1	29,058	-0.02%
2022/02/15	3.1	64.70	0	0.00	64.30	3.1	29,080	0.01%
2022/02/14	40	63.88	0	0.00	64.20	40	28,997	0.14%
2022/02/10	5.1	65.40	0	0.00	65.80	5.1	28,542	0.02%
2022/02/08	1	66.20	22	66.39	66.00	-21	28,310	-0.07%
2022/02/07	20	65.50	5	64.62	65.70	15	28,037	0.05%
2022/01/26	0	0.00	2	63.35	63.30	-2	27,436	-0.01%
2022/01/25	14	62.79	5	62.70	63.00	9	27,281	0.03%
2022/01/24	1	64.40	0	0.00	64.30	1	26,533	0.00%
2022/01/21	35.1	64.35	0	0.00	64.40	35.1	26,308	0.13%
2022/01/20	2	65.20	2	65.50	65.80	0	25,817	0.00%
2022/01/19	4	66.10	1	65.90	66.10	3	25,418	0.01%
2022/01/18	3	66.93	1.2	66.65	66.90	1.8	25,119	0.01%
2022/01/17	9.1	66.84	2	67.50	66.50	7.1	24,722	0.03%
2022/01/14	18	67.54	11.1	67.31	67.70	6.9	24,258	0.03%
2022/01/13	33.1	66.94	87.1	66.16	67.40	-54.1	23,316	-0.23%
2022/01/12	5	63.90	5	64.76	64.70	0	21,953	0.00%
2022/01/11	9.1	63.45	11.1	63.67	64.50	-2	21,511	-0.01%
2022/01/10	2	62.00	1	62.00	62.10	1	20,409	0.00%
2022/01/07	1	61.90	0	0.00	62.00	1	20,966	0.00%
2022/01/05	1	61.70	1	61.40	61.90	0	21,025	0.00%
2022/01/04	1.1	61.89	0	0.00	62.00	1.1	21,301	0.00%
2022/01/03	1.1	62.25	3	62.80	61.60	-1.9	21,247	-0.01%
2021/12/30	3.2	62.88	5	62.72	62.50	-1.9	21,312	-0.01%
2021/12/29	0	0.00	30	62.90	63.00	-30	21,562	-0.14%
2021/12/28	0	0.00	290	61.83	62.30	-290	21,270	-1.36%	大賣/鉅額交易
2021/12/24	0	0.00	16	61.19	61.10	-16	21,269	-0.08%
2021/12/22	0	0.00	1	60.20	60.30	-1	21,569	0.00%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	15	59.95	0	0.00	59.90	15	22,127	0.07%
2021/12/16	2	60.10	0	0.00	60.30	2	22,181	0.01%
2021/12/15	0	0.00	1	60.00	59.80	-1	23,144	0.00%
2021/12/14	1	60.20	1	60.20	60.20	0	23,418	0.00%
2021/12/13	0	0.00	3	61.10	60.70	-3	23,489	-0.01%
2021/12/10	1	60.40	0	0.00	60.50	1	23,478	0.00%
2021/12/09	0	0.00	15	61.00	60.70	-15	23,745	-0.06%
2021/12/08	0	0.00	3	60.83	60.70	-3	24,282	-0.01%
2021/12/07	2.1	59.80	0	0.00	60.70	2.1	24,250	0.01%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/02	0	0.00	10	59.30	59.50	-10	24,487	-0.04%
2021/12/01	1.1	59.89	10	59.90	59.90	-9	24,530	-0.04%
2021/11/30	4	59.50	0	0.00	60.00	4	24,737	0.02%
2021/11/29	55.5	59.41	3	59.43	59.30	52.5	24,589	0.21%
2021/11/26	19	60.19	0	0.00	60.20	19	24,564	0.08%
2021/11/24	5	61.40	21	61.20	61.10	-16	25,499	-0.06%
2021/11/23	20.1	61.10	75	61.07	60.80	-54.9	26,165	-0.21%
2021/11/22	10	61.35	0	0.00	61.10	10	26,300	0.04%
2021/11/19	6.1	62.12	2	61.95	61.80	4.1	26,148	0.02%
2021/11/18	29	62.50	119	62.51	63.00	-90	26,009	-0.35%	大賣/
2021/11/17	2.1	61.14	106	61.00	62.20	-103.9	25,582	-0.41%	大賣/鉅額交易
2021/11/16	0	0.00	1	59.60	60.00	-1	24,753	0.00%
2021/11/15	2	59.70	0	0.00	59.70	2	25,028	0.01%
2021/11/10	1	58.60	1.5	58.50	58.60	-0.5	25,537	0.00%
2021/11/08	2	58.50	0	0.00	58.70	2	26,117	0.01%
2021/11/05	2.1	57.91	1	58.20	58.50	1.1	26,758	0.00%
2021/11/04	3	58.30	0	0.00	57.90	3	26,864	0.01%
2021/11/01	3	57.90	0	0.00	57.60	3	27,260	0.01%
2021/10/28	2	58.10	0	0.00	58.10	2	27,308	0.01%
2021/10/27	2	58.60	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	3	59.10	59.10	-3	27,866	-0.01%
2021/10/25	2	58.20	1.5	58.50	58.40	0.5	28,078	0.00%
2021/10/20	1	58.20	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	0.00	25	59.00	58.40	-25	31,486	-0.08%
2021/10/18	8	58.58	0	0.00	58.70	8	32,501	0.02%
2021/10/15	0	0.00	4	57.48	58.30	-4	32,787	-0.01%
2021/10/13	2	56.00	0	0.00	56.20	2	33,994	0.01%
2021/10/12	149	55.86	5	56.20	56.40	144	34,767	0.41%	大買/鉅額交易
2021/10/08	5	57.10	0	0.00	57.10	5	35,161	0.01%
2021/10/06	5	56.30	0	0.00	57.10	5	36,388	0.01%
2021/10/04	20	56.40	0	0.00	56.60	20	37,369	0.05%
2021/10/01	87	56.82	1	56.90	56.90	86	37,567	0.23%
2021/09/29	12	57.67	7	57.37	58.00	5	37,382	0.01%
2021/09/28	2	58.50	5.2	59.09	59.00	-3.2	37,072	-0.01%
2021/09/27	1.2	58.28	2	58.30	58.70	-0.8	36,833	0.00%
2021/09/24	3.1	57.90	4	57.90	57.80	-0.9	36,647	0.00%
2021/09/23	3.1	57.24	0	0.00	57.50	3.1	36,726	0.01%
2021/09/22	32.1	56.55	36	57.16	56.80	-3.9	36,863	-0.01%
2021/09/17	101	59.10	1	59.20	58.90	100	35,916	0.28%	大買/
2021/09/16	111	59.47	0	0.00	59.70	111	35,754	0.31%	大買/鉅額交易
2021/09/15	0	0.00	5	59.72	59.50	-5	35,725	-0.01%
2021/09/13	1	60.30	2	59.85	59.90	-1	35,934	0.00%
2021/09/10	4	59.20	0	0.00	59.20	4	36,179	0.01%
2021/09/09	0	0.00	11	58.10	58.70	-11	36,410	-0.03%
2021/09/08	10	58.09	3	58.80	58.50	7	36,458	0.02%
2021/09/07	5	59.00	0	0.00	59.20	5	36,413	0.01%
2021/09/06	5	59.40	21	59.29	59.20	-16	36,440	-0.04%
2021/09/03	15	59.00	1	59.60	59.60	14	36,509	0.04%
2021/09/02	21	58.55	6	58.18	58.70	15	36,261	0.04%
2021/09/01	0	0.00	3	59.67	59.20	-3	36,128	-0.01%
2021/08/31	8	58.95	0	0.00	59.60	8	35,983	0.02%
2021/08/30	6.2	58.32	16.6	58.93	59.50	-10.4	35,573	-0.03%
2021/08/27	0	0.00	15	57.40	57.70	-15	34,791	-0.04%
2021/08/25	1	55.80	12	55.90	56.00	-11	34,213	-0.03%
2021/08/24	3.1	55.10	10	55.56	55.80	-6.9	34,194	-0.02%
2021/08/23	2	54.90	10	54.94	55.10	-8	34,292	-0.02%
2021/08/20	13	53.72	0	0.00	53.70	13	34,591	0.04%
2021/08/19	3	53.80	0	0.00	53.80	3	35,416	0.01%
2021/08/18	10	54.18	2	54.20	54.40	8	35,187	0.02%
2021/08/17	0	0.00	2	54.60	54.70	-2	35,285	-0.01%
2021/08/16	1	54.10	1	54.20	54.30	0	35,474	0.00%
2021/08/13	3	55.27	44.1	55.40	55.00	-41.1	36,182	-0.11%
2021/08/12	0	0.00	2	55.80	56.00	-2	36,421	-0.01%
2021/08/11	7	56.17	23	55.89	56.00	-16	37,296	-0.04%
2021/08/10	0	0.00	3	55.10	54.90	-3	37,950	-0.01%
2021/08/09	4	54.45	2	55.00	55.20	2	38,888	0.01%
2021/08/06	2	55.05	1	55.10	55.10	1	39,246	0.00%
2021/08/05	0	0.00	2	55.20	55.20	-2	40,324	0.00%
2021/08/04	1	55.20	5	55.56	55.20	-4	42,419	-0.01%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	0	0.00	4	55.25	55.80	-4	45,914	-0.01%
2021/07/30	6	54.28	0	54.40	54.30	6	46,113	0.01%
2021/07/29	8.1	53.85	10	54.29	54.80	-1.9	46,829	0.00%
2021/07/28	11.1	53.73	13	53.35	53.80	-1.9	47,764	0.00%
2021/07/27	16.1	55.10	10	55.13	55.00	6.1	47,571	0.01%
2021/07/26	38.1	57.03	1	56.20	56.20	37.1	48,078	0.08%
2021/07/23	2.3	60.18	15	60.10	60.30	-12.8	47,224	-0.03%
2021/07/22	4	59.90	14	59.48	60.10	-10	46,760	-0.02%
2021/07/21	9	58.10	2	58.10	58.30	7	46,106	0.02%
2021/07/20	20.1	58.09	34	58.51	57.90	-14	46,010	-0.03%
2021/07/19	36	60.01	8	59.84	59.70	28	45,057	0.06%
2021/07/16	8	59.16	17	59.12	59.80	-9	44,842	-0.02%
2021/07/15	4	58.10	11	58.12	58.10	-7	44,376	-0.02%
2021/07/14	10	57.02	14.5	56.79	57.00	-4.5	44,314	-0.01%
2021/07/13	1	56.60	12	56.58	56.10	-11	44,523	-0.02%
2021/07/12	16	55.72	38	56.10	55.70	-22	44,050	-0.05%
2021/07/09	11	53.78	0	0.00	53.80	11	43,356	0.03%
2021/07/08	3	54.40	3	54.80	54.40	0	43,206	0.00%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	1	54.20	0	0.00	54.10	1	43,898	0.00%
2021/07/05	1.7	54.22	32.1	54.10	54.20	-30.4	44,023	-0.07%
2021/07/01	3	53.97	0	0.00	53.90	3	44,129	0.01%
2021/06/30	0.2	54.00	30	53.90	53.90	-29.8	44,225	-0.07%
2021/06/29	2	53.65	0	0.00	53.70	2	44,258	0.00%
2021/06/25	0	0.00	2	54.40	54.30	-2	44,617	0.00%
2021/06/24	5	53.72	2	53.60	53.80	3	44,881	0.01%
2021/06/23	2	54.10	13	53.81	54.10	-11	45,398	-0.02%
2021/06/22	1	52.50	5	52.62	52.60	-4	45,248	-0.01%
2021/06/21	10.1	52.05	52	52.09	52.00	-41.9	45,507	-0.09%
2021/06/17	8	53.63	0	0.00	54.00	8	45,680	0.02%
2021/06/15	0	0.00	1	54.50	54.30	-1	46,545	0.00%
2021/06/11	2	54.65	1	55.40	54.50	1	46,897	0.00%
2021/06/10	5	54.28	13	54.55	54.70	-8	46,959	-0.02%
2021/06/08	2	54.70	0	0.00	54.80	2	48,075	0.00%
2021/06/07	5	54.40	0	0.00	54.70	5	49,977	0.01%
2021/06/04	9	54.92	0	0.00	55.00	9	50,528	0.02%
2021/06/03	3	55.93	13	56.44	55.80	-10	51,515	-0.02%
2021/06/02	10	56.21	6	56.05	56.30	4	51,779	0.01%
2021/06/01	1	56.20	1	56.00	55.80	0	51,618	0.00%
2021/05/31	0	0.00	7	55.93	55.90	-7	51,771	-0.01%
2021/05/28	1	54.50	14	54.91	55.50	-13	51,748	-0.03%
2021/05/27	11	53.60	2	53.80	54.40	9	51,388	0.02%
2021/05/26	0	0.00	20	54.00	54.40	-20	51,390	-0.04%
2021/05/25	1	54.30	14	54.12	54.30	-13	52,113	-0.02%
2021/05/24	5	53.58	1	53.80	53.90	4	52,112	0.01%
2021/05/21	15	54.47	11.1	55.08	54.20	3.9	52,164	0.01%
2021/05/20	11	53.65	40	53.64	53.30	-29	51,138	-0.06%
2021/05/19	8	54.34	7	54.06	54.30	1	50,805	0.00%
2021/05/18	10	53.20	47	53.28	53.50	-37	50,042	-0.07%
2021/05/17	58	49.37	6	48.78	48.65	52	49,415	0.11%
2021/05/14	14	51.65	9	51.92	51.50	5	48,429	0.01%
2021/05/13	36	51.14	39	51.55	51.10	-3	47,837	-0.01%
2021/05/12	52.1	52.98	18	54.04	52.30	34.1	46,707	0.07%
2021/05/11	30	57.16	2	58.40	56.60	28	44,799	0.06%
2021/05/10	17	56.75	66.1	57.33	58.20	-49.1	42,722	-0.11%
2021/05/07	0	0.00	19	55.02	55.10	-19	41,585	-0.05%
2021/05/06	8	54.70	6.1	54.61	54.40	1.9	41,421	0.00%
2021/05/05	0	0.00	143	53.97	53.60	-143	40,596	-0.35%	大賣/鉅額交易
2021/05/04	40	51.30	14	51.77	51.70	26	39,590	0.07%
2021/05/03	143	53.08	93	53.90	52.60	50	38,914	0.13%	大買/
2021/04/29	0.2	52.40	6	52.45	52.30	-5.8	38,083	-0.02%
2021/04/28	80	52.50	84	53.48	53.00	-4	37,858	-0.01%
2021/04/27	1	52.80	11	52.62	52.90	-10	37,854	-0.03%
2021/04/26	0	0.00	5	52.00	52.10	-5	37,332	-0.01%
2021/04/23	1	50.30	1	50.90	50.90	0	37,028	0.00%
2021/04/22	0	0.00	1	50.60	50.70	-1	37,188	0.00%
2021/04/21	4	50.80	0	0.00	50.90	4	36,739	0.01%
2021/04/20	9	51.24	6	51.48	51.40	3	36,446	0.01%
2021/04/19	9	51.44	2.6	50.54	51.60	6.4	36,139	0.02%
2021/04/16	7	49.63	1	49.85	49.85	6	35,728	0.02%
2021/04/15	1	49.10	1	49.60	49.80	0	36,111	0.00%
2021/04/14	1	48.40	2	48.30	48.55	-1	35,836	0.00%
2021/04/13	3	49.27	2	49.53	49.00	1	35,813	0.00%
2021/04/12	3	48.58	0	0.00	48.80	3	35,490	0.01%
2021/04/09	0	0.00	25	47.15	47.25	-25	34,922	-0.07%
2021/04/08	1	47.65	6	47.60	47.65	-5	34,974	-0.01%
2021/04/07	0	0.00	1	47.70	48.00	-1	35,423	0.00%
2021/04/06	5	48.05	22	48.07	48.00	-17	35,289	-0.05%
2021/04/01	0	0.00	2	48.15	47.95	-2	35,054	-0.01%
2021/03/31	4	48.23	5	47.97	47.95	-1	34,785	0.00%
2021/03/30	0	0.00	3	47.62	48.00	-3	34,421	-0.01%
2021/03/29	0.2	47.86	26	48.09	48.00	-25.8	34,025	-0.08%
2021/03/26	1	47.50	12	47.58	47.60	-11	33,554	-0.03%
2021/03/25	1	46.85	5	46.84	46.85	-4	32,936	-0.01%
2021/03/24	46.3	46.34	1	46.50	46.50	45.3	32,734	0.14%
2021/03/23	1	46.58	22	46.73	46.80	-21	32,299	-0.06%
2021/03/22	12	45.46	0	0.00	45.60	12	31,355	0.04%
2021/03/19	13.1	44.68	0	0.00	44.60	13.1	31,210	0.04%
2021/03/18	3.2	45.53	15	46.04	45.45	-11.8	30,492	-0.04%
2021/03/17	4.2	45.77	2	45.73	45.80	2.2	30,786	0.01%
2021/03/16	1	46.35	1	46.25	46.45	0	30,652	0.00%
2021/03/15	10	46.45	1	46.85	46.70	9	30,476	0.03%
2021/03/12	2	45.73	4	45.63	45.90	-2	29,745	-0.01%
2021/03/11	100.1	45.75	16.1	45.71	45.75	84	29,369	0.29%
2021/03/10	0	0.00	12	44.53	44.55	-12	27,637	-0.04%
2021/03/09	7	43.96	254	43.72	44.30	-247	27,111	-0.91%	大賣/鉅額交易
2021/03/08	2.1	42.85	1	42.70	42.90	1.1	26,040	0.00%
2021/03/05	2	42.35	2	42.05	42.55	0	25,732	0.00%
2021/03/03	0	0.00	20	42.54	42.55	-20	26,140	-0.08%
2021/03/02	20	42.60	0	0.00	41.90	20	25,848	0.08%
2021/02/26	35	42.67	5	43.15	41.95	30	25,574	0.12%
2021/02/25	1	43.55	45	43.32	43.60	-44	24,484	-0.18%
2021/02/24	2	42.95	36	42.76	42.65	-34	23,685	-0.14%
2021/02/23	5	42.40	15	42.40	42.70	-10	23,411	-0.04%
2021/02/22	10	42.00	1	42.15	42.05	9	23,044	0.04%
2021/02/19	13	41.75	0	0.00	41.85	13	23,212	0.06%
2021/02/18	3	42.23	13	42.30	42.20	-10	23,510	-0.04%
2021/02/17	0	0.00	42	41.83	41.95	-42	23,256	-0.18%
2021/02/05	0	0.00	1	40.85	40.60	-1	22,569	0.00%
2021/02/03	1	40.45	0	0.00	40.30	1	23,248	0.00%
2021/02/01	11	39.92	0	0.00	39.90	11	23,619	0.05%
2021/01/29	38	40.00	0	0.00	39.90	38	23,454	0.16%
2021/01/28	48	40.20	0	0.00	40.10	48	23,051	0.21%
2021/01/27	5	40.56	1	40.70	40.50	4	22,758	0.02%
2021/01/26	54	40.52	0	0.00	40.50	54	22,636	0.24%
2021/01/25	5	41.00	11	40.92	41.00	-6	22,281	-0.03%
2021/01/22	7	40.56	0	0.00	40.55	7	22,278	0.03%
2021/01/21	8	40.76	0	0.00	40.65	8	22,163	0.04%
2021/01/20	1	41.00	0	0.00	40.65	1	22,023	0.00%
2021/01/19	10	41.38	0	0.00	41.35	10	21,456	0.05%
2021/01/18	64	41.42	0	0.00	41.20	64	21,418	0.30%
2021/01/15	11	42.09	0	42.15	41.80	11	21,144	0.05%
2021/01/12	12	42.26	0	0.00	42.30	12	20,539	0.06%
2021/01/11	60	42.53	13	42.39	42.60	47	20,111	0.23%
2021/01/08	15	41.88	3	42.57	42.85	12	19,630	0.06%
2021/01/06	22	41.72	0	0.00	41.55	22	18,772	0.12%
2021/01/05	17	42.05	11	42.10	42.10	6	18,538	0.03%
2021/01/04	33	41.94	5	42.10	42.05	28	18,450	0.15%
2020/12/31	0	0.00	6	42.25	42.25	-6	18,361	-0.03%
2020/12/30	2	42.00	32	41.73	42.20	-30	18,042	-0.17%
2020/12/29	0	0.00	0.2	41.30	41.35	-0.2	17,439	0.00%
2020/12/28	2	41.20	1.4	41.30	41.30	0.6	17,426	0.00%
2020/12/22	0	0.00	0	41.25	41.05	0	17,563	0.00%
2020/12/21	0	0.00	2	41.35	41.55	-2	17,838	-0.01%
2020/12/18	2	41.35	38	41.14	41.20	-36	17,909	-0.20%
2020/12/16	3	41.40	1	41.40	41.55	2	18,034	0.01%
2020/12/15	1	41.05	56	40.90	41.10	-55	18,107	-0.30%
2020/12/14	0	0.00	30	41.70	41.80	-30	18,052	-0.17%
2020/12/11	0	0.00	22.6	41.78	41.95	-22.6	17,874	-0.13%
2020/12/10	81	41.31	1	41.40	41.45	80	17,252	0.46%
2020/12/08	10	40.55	14	40.63	40.95	-4	16,800	-0.02%
2020/12/07	10	40.60	3	40.72	40.95	7	16,625	0.04%
2020/12/04	11	40.39	0	0.00	40.75	11	16,401	0.07%
2020/12/02	7	40.50	0	0.00	40.50	7	15,847	0.04%
2020/12/01	0.1	40.70	0	0.00	40.70	0.1	15,754	0.00%
2020/11/30	14	40.84	0	0.00	40.40	14	15,706	0.09%
2020/11/27	10	41.40	2	41.30	41.35	8	15,118	0.05%
2020/11/26	0	0.00	1	41.40	41.50	-1	15,129	-0.01%
2020/11/25	5	41.47	0	0.00	41.45	5	15,243	0.03%
2020/11/20	60.1	41.15	28	41.05	41.30	32.1	15,158	0.21%
2020/11/19	0.1	41.50	0	0.00	41.50	0.1	15,078	0.00%
2020/11/18	5	41.85	37	41.67	41.80	-32	14,889	-0.21%
2020/11/17	121	41.45	1	41.40	41.50	120	14,523	0.83%	大買/鉅額交易
2020/11/16	6	40.88	7	40.84	40.95	-1	14,234	-0.01%
2020/11/12	7	40.54	3	40.95	40.55	4	14,160	0.03%
2020/11/11	3.1	41.19	2.2	40.84	41.25	0.9	13,958	0.01%
2020/11/10	0	0.00	7	40.30	40.40	-7	13,287	-0.05%
2020/11/09	0	0.00	32	39.60	39.60	-32	12,736	-0.25%
2020/11/05	0.1	39.15	1	39.00	39.20	-0.9	12,944	-0.01%
2020/11/04	0	0.00	6	39.00	39.15	-6	13,025	-0.05%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/11/02	0	0.00	11	38.44	38.65	-11	12,939	-0.09%
2020/10/29	2	38.25	0	0.00	38.15	2	12,795	0.02%
2020/10/28	25	38.40	0	0.00	38.60	25	12,906	0.19%
2020/10/27	0	0.00	1	38.70	38.60	-1	13,093	-0.01%
2020/10/22	0	0.00	2	38.50	38.50	-2	13,557	-0.01%
2020/10/21	1	38.30	0	0.00	38.40	1	13,560	0.01%
2020/10/19	2	38.38	0	0.00	38.40	2	13,674	0.01%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/06	5	38.70	0	0.00	38.65	5	13,931	0.04%
2020/09/29	1	38.80	0	0.00	38.70	1	14,196	0.01%
2020/09/28	5	38.30	1	38.55	38.55	4	14,372	0.03%
2020/09/25	21	38.05	0	0.00	38.10	21	14,579	0.14%
2020/09/24	20	38.20	0	0.00	38.00	20	14,574	0.14%
2020/09/21	1	39.15	0	0.00	39.10	1	14,877	0.01%
2020/09/18	1	39.60	0	0.00	39.50	1	14,881	0.01%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	26	39.95	40.10	-26	14,989	-0.17%
2020/09/11	7	39.75	1	39.85	39.90	6	15,115	0.04%
2020/09/09	1	39.25	3	39.38	39.45	-2	15,487	-0.01%
2020/09/07	10	39.45	0	0.00	39.35	10	15,853	0.06%
2020/09/02	5	39.50	0	0.00	39.55	5	16,465	0.03%
2020/08/31	4.2	39.81	0	0.00	39.85	4.2	16,599	0.03%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	1	39.70	0	0.00	39.80	1	17,855	0.01%
2020/08/19	0	0.00	30	40.85	40.55	-30	17,898	-0.17%
2020/08/18	0	0.00	63	40.48	40.60	-63	17,722	-0.36%
2020/08/14	0	0.00	70	40.30	40.30	-70	17,866	-0.39%
2020/08/13	0	0.00	2	40.70	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/06	10	40.20	0	0.00	40.20	10	17,597	0.06%
2020/08/05	0	0.00	9	39.86	39.85	-9	17,608	-0.05%
2020/08/04	0.1	39.80	0	0.00	39.80	0.1	17,688	0.00%
2020/08/03	3.1	39.26	4	39.20	39.25	-0.9	17,735	-0.01%
2020/07/31	16	39.73	0	0.00	39.60	16	17,563	0.09%
2020/07/30	8	39.95	0	0.00	40.10	8	17,425	0.05%
2020/07/29	1	39.90	0	40.10	40.10	1	17,321	0.01%
2020/07/24	2	40.10	0	0.00	40.10	2	18,009	0.01%
2020/07/23	0	0.00	1	40.40	40.35	-1	17,974	-0.01%
2020/07/21	0	0.00	1	40.55	40.40	-1	17,927	-0.01%
2020/07/16	0	0.00	2.1	40.65	40.55	-2.1	17,975	-0.01%
2020/07/13	0	0.00	3	40.75	40.95	-3	18,211	-0.02%
2020/07/10	0	0.00	4	40.50	40.25	-4	18,277	-0.02%
2020/07/09	2	40.63	0	0.00	40.60	2	18,417	0.01%
2020/07/07	2	40.95	0	0.00	40.95	2	18,681	0.01%
2020/07/06	0	0.00	1	41.25	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	5	40.60	40.75	-5	18,579	-0.03%
2020/07/01	0	0.00	0.1	40.40	40.35	-0.1	18,993	0.00%
2020/06/29	8	41.93	0.1	41.90	41.90	7.9	18,456	0.04%
2020/06/24	7	42.29	0	0.00	42.20	7	18,341	0.04%
2020/06/23	0	0.00	1	42.20	42.30	-1	18,481	-0.01%
2020/06/22	1	42.05	0	0.00	42.10	1	18,405	0.01%
2020/06/18	1	42.10	0	0.00	42.15	1	18,626	0.01%
2020/06/17	0	0.00	6	42.14	42.20	-6	18,642	-0.03%
2020/06/16	0	0.00	6	41.62	41.90	-6	19,027	-0.03%
2020/06/15	3	41.00	1	41.50	40.90	2	19,490	0.01%
2020/06/12	8	40.67	31	40.40	40.70	-23	19,726	-0.12%
2020/06/11	1	41.45	0.4	41.00	41.00	0.6	20,145	0.00%
2020/06/10	1	42.25	11	42.30	42.35	-10	20,108	-0.05%
2020/06/09	0	0.00	26	42.00	42.00	-26	20,714	-0.13%
2020/06/08	4	41.90	9	41.86	41.90	-5	21,246	-0.02%
2020/06/05	1	41.50	1	41.25	41.60	0	21,311	0.00%
2020/06/04	7	41.51	10	41.50	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	12	41.12	41.40	-12	21,897	-0.05%
2020/06/02	0.1	40.30	10	40.38	40.35	-9.9	21,748	-0.05%
2020/06/01	0	0.00	10	40.25	40.25	-10	21,626	-0.05%
2020/05/29	0	0.00	1	39.90	40.05	-1	21,638	0.00%
2020/05/27	2	40.10	1	40.10	40.15	1	21,928	0.00%
2020/05/26	0	0.00	11	39.99	39.90	-11	22,372	-0.05%
2020/05/22	11	39.65	0	0.00	39.25	11	22,264	0.05%
2020/05/21	10	39.80	1	39.80	39.95	9	22,347	0.04%
2020/05/20	0	0.00	1	39.75	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	4.3	39.53	39.45	-4.3	22,238	-0.02%
2020/05/18	6	39.01	0	0.00	39.00	6	22,156	0.03%
2020/05/15	7	39.33	2.1	39.06	39.05	4.9	22,160	0.02%
2020/05/14	2	39.15	10	39.25	39.15	-8	22,118	-0.04%
2020/05/13	2	39.45	0	0.00	39.55	2	22,045	0.01%
2020/05/12	0	39.65	5	39.55	39.60	-5	22,039	-0.02%
2020/05/11	2	39.85	8	39.79	39.60	-6	22,106	-0.03%
2020/05/08	0	0.00	1	39.20	39.25	-1	22,176	0.00%
2020/05/07	17	38.93	0	0.00	38.85	17	22,167	0.08%
2020/05/06	0	0.00	0	38.90	38.80	0	22,195	0.00%
2020/05/05	5	39.00	0	0.00	38.90	5	22,223	0.02%
2020/05/04	9	38.68	1	39.05	38.80	8	22,279	0.04%
2020/04/30	2	39.48	5	39.60	39.90	-3	22,046	-0.01%
2020/04/29	10	38.80	0	0.00	38.45	10	21,797	0.05%
2020/04/28	0	0.00	1	38.05	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	22	37.83	38.00	-22	22,663	-0.10%
2020/04/22	0	0.00	1	37.10	37.20	-1	22,804	0.00%
2020/04/21	7	37.63	0	0.00	37.00	7	22,784	0.03%
2020/04/17	0	0.00	4	38.44	38.20	-4	23,025	-0.02%
2020/04/16	3	37.72	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.15	0	0.00	38.30	1	22,791	0.00%
2020/04/14	5	37.95	11	37.78	38.00	-6	22,766	-0.03%
2020/04/13	3	37.47	0	0.00	37.40	3	22,579	0.01%
2020/04/10	0	0.00	27	37.72	37.80	-27	22,597	-0.12%
2020/04/09	1	36.15	15	36.20	36.20	-14	22,305	-0.06%
2020/04/08	10	35.71	2	35.73	35.75	8	22,189	0.04%
2020/04/07	1	35.45	9	35.30	35.35	-8	21,984	-0.04%
2020/04/06	9	35.08	1	35.10	35.05	8	21,787	0.04%
2020/04/01	0	0.00	4	35.38	35.25	-4	21,471	-0.02%
2020/03/31	2	35.78	0	0.00	35.30	2	21,392	0.01%
2020/03/27	10	35.95	10	35.90	35.80	0	20,967	0.00%
2020/03/26	2	35.43	0	0.00	35.25	2	20,711	0.01%
2020/03/25	8	35.66	2	35.45	35.30	6	20,728	0.03%
2020/03/24	0	0.00	10.2	35.15	34.65	-10.2	20,552	-0.05%
2020/03/20	15	35.17	0	0.00	35.10	15	20,413	0.07%
2020/03/19	15	33.87	2	34.00	34.00	13	19,997	0.07%
2020/03/18	3	34.90	1	35.00	34.65	2	19,782	0.01%
2020/03/17	1	34.80	7	35.00	35.00	-6	19,559	-0.03%
2020/03/16	1	36.00	2	36.05	35.80	-1	19,289	-0.01%
2020/03/13	30	35.71	13	36.05	37.00	17	18,926	0.09%
2020/03/12	15	37.83	0	0.00	37.50	15	18,171	0.08%
2020/03/11	5	38.90	0	0.00	38.60	5	17,595	0.03%
2020/03/10	4	38.90	11	38.87	39.00	-7	17,509	-0.04%
2020/03/09	11	38.74	3	38.45	38.55	8	17,666	0.05%
2020/03/06	22	39.51	0	0.00	39.50	22	16,962	0.13%
2020/03/05	1	40.05	0	0.00	40.15	1	16,604	0.01%
2020/03/04	30	39.80	4	39.76	39.75	26	16,734	0.16%
2020/03/03	10	39.90	0	0.00	39.80	10	16,625	0.06%
2020/03/02	12	39.38	2.8	39.66	39.50	9.2	16,401	0.06%
2020/02/27	12	40.06	3	40.20	40.05	9	16,358	0.06%
2020/02/25	20	40.73	5	40.70	40.70	15	15,823	0.09%
2020/02/24	7	40.91	5	40.80	40.85	2	15,822	0.01%
2020/02/21	23	41.35	0	0.00	41.30	23	15,705	0.15%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/19	7	41.65	10	41.70	41.75	-3	15,831	-0.02%
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/13	5	41.60	0	0.00	41.60	5	16,248	0.03%
2020/02/11	26	41.59	0	0.00	41.65	26	16,604	0.16%
2020/02/10	0	0.00	1	40.65	40.90	-1	17,085	-0.01%
2020/02/07	3	41.10	0	0.00	41.05	3	18,245	0.02%
2020/02/06	2	41.30	2	41.15	41.50	0	18,469	0.00%
2020/02/05	2.1	40.80	0	0.00	40.95	2.1	18,523	0.01%
2020/02/04	15	40.60	0	0.00	40.70	15	18,629	0.08%
2020/02/03	5	39.95	6	40.01	40.20	-1	18,821	-0.01%
2020/01/31	4	40.86	4	40.90	40.65	0	18,706	0.00%
2020/01/30	7	40.96	26	41.06	40.60	-19	18,516	-0.10%
2020/01/20	0	0.00	1	43.15	43.10	-1	17,715	-0.01%
2020/01/15	0	0.00	0.1	42.85	42.90	-0.1	17,693	0.00%
2020/01/14	0.3	42.85	13	42.95	42.85	-12.7	17,768	-0.07%
2020/01/13	8	42.72	1	42.80	42.85	7	17,602	0.04%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	1	42.00	0	0.00	42.00	1	17,525	0.01%
2020/01/08	5	41.89	0	0.00	41.80	5	17,684	0.03%
2020/01/07	0	0.00	5	42.15	42.20	-5	17,626	-0.03%
2020/01/03	3	42.62	1	42.60	42.80	2	17,577	0.01%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	0	0.00	2	42.70	42.70	-2	17,595	-0.01%
2019/12/27	5	42.70	0	0.00	42.70	5	17,644	0.03%
2019/12/26	0	0.00	2	42.63	42.65	-2	17,649	-0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	1	42.65	0	0.00	42.65	1	17,858	0.01%
2019/12/23	3	42.68	0	0.00	42.80	3	17,963	0.02%
2019/12/20	1	42.60	0	0.00	42.80	1	17,985	0.01%
2019/12/19	1	42.70	1	42.75	42.70	0	17,911	0.00%
2019/12/18	1	42.95	0	0.00	43.00	1	17,810	0.01%
2019/12/17	1	42.75	0	0.00	42.95	1	17,822	0.01%
2019/12/16	10	43.00	3	42.95	42.90	7	17,741	0.04%
2019/12/13	3	42.90	6	42.82	42.90	-3	17,562	-0.02%
2019/12/12	6	42.64	2	42.48	42.45	4	17,156	0.02%
2019/12/11	2.2	42.17	2	41.78	42.40	0.2	16,948	0.00%
2019/12/10	1	41.45	1	41.65	41.70	0	16,686	0.00%
2019/12/09	0	0.00	2	41.30	41.30	-2	16,725	-0.01%
2019/12/06	1	41.20	0	0.00	41.25	1	16,803	0.01%
2019/12/05	7	41.50	1	41.70	41.50	6	16,719	0.04%
2019/12/04	12	41.20	7.1	41.25	41.30	4.9	16,638	0.03%
2019/12/02	20	41.60	5	41.55	41.65	15	16,325	0.09%
2019/11/29	2	41.88	27	41.75	41.70	-25	16,305	-0.15%
2019/11/28	1	42.35	1	42.35	42.35	0	16,108	0.00%
2019/11/26	5	42.00	0	0.00	42.00	5	16,257	0.03%
2019/11/25	13	42.50	4	42.50	42.50	9	15,681	0.06%
2019/11/22	0	0.00	1	42.00	42.40	-1	15,745	-0.01%
2019/11/21	0	0.00	1	41.90	42.05	-1	15,785	-0.01%
2019/11/20	0	0.00	3	42.35	42.30	-3	15,725	-0.02%
2019/11/18	1	42.70	0	0.00	42.75	1	15,622	0.01%
2019/11/15	0	0.00	6	42.55	42.55	-6	15,615	-0.04%
2019/11/14	0	0.00	2	42.20	42.15	-2	15,650	-0.01%
2019/11/13	4	42.36	0	0.00	42.35	4	16,314	0.02%
2019/11/11	2	42.53	6	42.42	42.25	-4	16,218	-0.02%
2019/11/08	2	42.60	0	0.00	42.70	2	16,126	0.01%
2019/11/07	135	43.13	7	43.05	42.90	128	15,987	0.80%	大買/鉅額交易
2019/11/06	52	41.96	8	42.88	43.00	44	15,346	0.29%
2019/11/05	11	41.28	2	41.28	41.45	9	14,376	0.06%
2019/11/04	0	0.00	1	40.45	40.95	-1	14,252	-0.01%
2019/11/01	4	40.26	1	40.30	40.10	3	14,271	0.02%
2019/10/31	3	40.45	2.6	40.80	40.30	0.4	14,303	0.00%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/24	0	0.00	5	41.00	41.15	-5	13,751	-0.04%
2019/10/18	2	41.05	0	0.00	41.30	2	13,581	0.01%
2019/10/17	1	40.90	0	0.00	41.30	1	13,439	0.01%
2019/10/16	0	0.00	2	41.10	41.10	-2	13,435	-0.01%
2019/10/15	0	0.00	6	40.55	40.55	-6	13,414	-0.04%
2019/10/14	0	0.00	5	40.70	40.65	-5	13,459	-0.04%
2019/10/09	3	40.55	1	40.50	40.55	2	13,440	0.01%
2019/10/03	3	40.37	0	0.00	40.30	3	13,615	0.02%
2019/10/02	0	0.00	2	41.00	40.90	-2	13,633	-0.01%
2019/09/27	1	40.95	1	41.00	40.90	0	13,616	0.00%
2019/09/26	1	41.20	0	0.00	41.20	1	13,673	0.01%
2019/09/25	2	41.35	0	0.00	41.45	2	13,724	0.01%
2019/09/23	2	41.25	2	41.30	41.15	0	14,358	0.00%
2019/09/20	4	41.55	0	0.00	41.55	4	14,704	0.03%
2019/09/19	0	0.00	2	41.80	41.85	-2	14,570	-0.01%
2019/09/18	7	41.69	0	0.00	41.75	7	14,537	0.05%
2019/09/17	1	41.40	1	41.55	41.65	0	14,537	0.00%
2019/09/16	1	41.50	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	1	41.40	0	0.00	41.40	1	14,658	0.01%
2019/09/10	1	41.30	4	41.31	41.40	-3	14,594	-0.02%
2019/09/09	2	40.90	4	40.95	40.95	-2	14,497	-0.01%
2019/09/06	1	40.80	1	40.80	40.80	0	14,462	0.00%
2019/09/05	1	40.45	0	0.00	40.50	1	14,418	0.01%
2019/09/02	0	0.00	4	40.10	39.95	-4	14,675	-0.03%
2019/08/30	5	40.00	10	39.85	40.15	-5	14,765	-0.03%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	1	39.50	0	39.65	39.50	1	14,823	0.01%
2019/08/22	1	39.50	2	39.50	39.45	-1	14,954	-0.01%
2019/08/21	2	39.58	0	0.00	39.50	2	16,263	0.01%
2019/08/20	9	39.81	0	0.00	39.70	9	16,260	0.06%
2019/08/19	1	39.80	2	40.00	40.00	-1	16,339	-0.01%
2019/08/16	11	38.98	7	39.31	39.55	4	16,312	0.02%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	3	39.90	1	39.85	39.75	2	15,935	0.01%
2019/08/13	10	39.86	0	0.00	39.80	10	16,024	0.06%
2019/08/12	2	40.10	0	0.00	40.00	2	16,218	0.01%
2019/08/07	4	39.75	0	0.00	39.80	4	16,841	0.02%
2019/08/05	1	40.00	0	0.00	39.95	1	18,089	0.01%
2019/08/02	10	40.05	0	0.00	40.10	10	18,151	0.06%
2019/07/26	5	41.15	0	0.00	41.15	5	18,848	0.03%
2019/07/23	4	41.30	2	41.25	41.20	2	19,390	0.01%
2019/07/19	5	41.20	2	41.25	41.05	3	19,374	0.02%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/12	3	41.80	0	0.00	41.60	3	18,882	0.02%
2019/07/03	0	0.00	2	42.35	42.25	-2	19,901	-0.01%
2019/07/01	11	42.55	24	42.47	42.70	-13	20,202	-0.06%
2019/06/28	0	0.00	0.1	43.00	43.00	-0.1	19,887	0.00%
2019/06/24	0	0.00	0.4	42.55	42.55	-0.4	20,254	0.00%
2019/06/20	0	0.00	1	42.40	42.55	-1	20,422	0.00%
2019/06/18	0.1	42.20	0	0.00	42.20	0.1	20,557	0.00%
2019/06/13	3	41.42	0	0.00	41.65	3	21,109	0.01%
2019/06/10	3	41.30	3	41.30	41.35	0	20,962	0.00%
2019/06/05	0	0.00	1	41.25	41.10	-1	20,946	0.00%
2019/06/04	1	41.45	0	0.00	41.45	1	20,924	0.00%
2019/05/30	3	40.52	0	0.00	40.50	3	20,823	0.01%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	0	0.00	10	40.70	40.35	-10	21,292	-0.05%
2019/05/27	0	0.00	60	40.50	40.75	-60	20,084	-0.30%
2019/05/23	0	0.00	1	40.80	41.00	-1	20,017	0.00%
2019/05/22	0	0.00	2	41.13	41.15	-2	20,047	-0.01%
2019/05/21	60	41.30	0	0.00	41.50	60	20,045	0.30%
2019/05/20	11	40.25	0	0.00	40.20	11	19,732	0.06%
2019/05/17	1	40.00	0	0.00	40.00	1	19,779	0.01%
2019/05/16	5	40.29	0	0.00	40.00	5	19,523	0.03%
2019/05/15	13	41.16	3	40.92	40.95	10	19,277	0.05%
2019/05/14	5	40.52	0	0.00	40.45	5	19,168	0.03%
2019/05/13	15	42.15	16	42.27	41.95	-1	18,279	-0.01%
2019/05/10	4	43.40	0	0.00	43.20	4	17,969	0.02%
2019/05/09	13	43.66	0	0.00	43.50	13	18,064	0.07%
2019/05/08	8	44.05	2	44.08	44.05	6	17,820	0.03%
2019/05/07	2	44.45	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3	44.43	0	0.00	44.50	3	18,096	0.02%
2019/05/03	4	45.40	0	0.00	45.45	4	17,979	0.02%
2019/05/02	3	45.00	0	0.00	45.65	3	17,838	0.02%
2019/04/30	0	0.00	2	44.65	44.70	-2	17,602	-0.01%
2019/04/29	4	44.75	0	0.00	44.60	4	17,665	0.02%
2019/04/26	3	44.38	0	0.00	44.50	3	17,852	0.02%
2019/04/25	1	44.50	3	44.50	44.35	-2	18,088	-0.01%
2019/04/24	1	44.45	0	0.00	44.30	1	18,414	0.01%
2019/04/22	0	0.00	0.4	44.40	44.35	-0.4	19,135	0.00%
2019/04/17	1	44.25	0	0.00	44.10	1	19,526	0.01%
2019/04/16	3	44.05	0.4	44.20	44.10	2.6	19,348	0.01%
2019/04/12	4	44.14	0	0.00	44.10	4	19,307	0.02%
2019/04/10	0	0.00	0.1	44.30	44.20	-0.1	19,157	0.00%
2019/04/09	2.1	44.35	0	0.00	44.30	2.1	18,921	0.01%
2019/04/03	0	0.00	10	44.90	44.80	-10	18,081	-0.06%
2019/04/01	5.1	44.99	0	0.00	44.50	5.1	18,047	0.03%
2019/03/29	3	44.75	0.2	44.95	44.95	2.8	17,832	0.02%
2019/03/28	21.1	44.07	1	44.25	44.00	20.1	17,709	0.11%
2019/03/27	2.2	44.55	0	0.00	44.50	2.2	17,366	0.01%
2019/03/26	0	0.00	0.5	45.40	45.25	-0.5	17,108	0.00%
2019/03/25	4	45.36	5	45.36	45.40	-1	17,067	-0.01%
2019/03/22	4.4	46.21	0	0.00	46.20	4.4	16,893	0.03%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	1	46.85	0	0.00	46.95	1	16,780	0.01%
2019/03/19	2	46.23	0	0.00	46.65	2	16,896	0.01%
2019/03/15	0	0.00	28	45.37	45.45	-28	16,518	-0.17%
2019/03/14	5	45.20	0	0.00	45.10	5	16,273	0.03%
2019/03/11	0	0.00	1	44.55	44.40	-1	16,510	-0.01%
2019/03/07	5	44.75	0	0.00	44.65	5	16,730	0.03%
2019/03/05	5	44.95	0	0.00	44.60	5	17,051	0.03%
2019/03/04	2	44.95	0	0.00	44.90	2	17,057	0.01%
2019/02/27	3	45.27	1	45.30	45.30	2	16,897	0.01%
2019/02/25	12	45.53	0	0.00	45.55	12	16,530	0.07%
2019/02/22	2	45.18	2	45.15	45.40	0	16,537	0.00%
2019/02/21	6	45.05	0.3	45.50	45.40	5.7	16,449	0.03%
2019/02/20	0	0.00	24	44.94	45.15	-24	16,347	-0.15%
2019/02/19	15	44.56	1	44.65	44.60	14	16,200	0.09%
2019/02/18	10	44.40	2	44.58	44.40	8	16,200	0.05%
2019/02/14	3	44.55	0	0.00	44.55	3	15,903	0.02%
2019/02/13	1	44.05	10	44.35	44.30	-9	15,657	-0.06%
2019/02/12	2	43.90	0	0.00	43.90	2	15,578	0.01%
2019/01/30	7.3	43.67	0	0.00	43.60	7.3	15,374	0.05%
2019/01/29	10	43.90	0	0.00	43.90	10	15,060	0.07%
2019/01/28	1	43.55	0	0.00	43.80	1	14,887	0.01%
2019/01/25	4	43.56	1	43.55	43.50	3	14,644	0.02%
2019/01/23	11	43.80	0	0.00	43.75	11	14,456	0.08%
2019/01/22	1	43.95	0	0.00	44.20	1	14,399	0.01%
2019/01/18	1	43.50	0	0.00	43.50	1	14,615	0.01%
2019/01/17	1	43.85	0	0.00	43.80	1	14,497	0.01%
2019/01/16	0.1	43.90	0	0.00	43.60	0.1	14,322	0.00%
2019/01/15	17	44.16	0	0.00	43.75	17	14,030	0.12%
2019/01/11	0	0.00	1	45.80	45.55	-1	13,412	-0.01%
2019/01/09	2	45.98	0	0.00	45.95	2	13,385	0.01%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	1	45.50	45.20	-1	13,425	-0.01%
2019/01/04	15	44.62	0	0.00	44.55	15	13,467	0.11%
2019/01/03	14	45.24	0	0.00	45.15	14	13,852	0.10%
2019/01/02	10	46.05	0	0.00	45.90	10	13,837	0.07%
2018/12/25	3	45.90	0	0.00	46.00	3	14,341	0.02%
2018/12/20	2	47.30	0	0.00	47.00	2	14,426	0.01%
2018/12/17	0	0.00	1.4	47.80	47.70	-1.4	14,372	-0.01%
2018/12/14	0.1	47.85	0	0.00	47.55	0.1	14,530	0.00%
2018/12/12	10	47.25	0	0.00	47.50	10	14,310	0.07%
2018/12/06	5	48.40	0	0.00	48.25	5	14,017	0.04%
2018/11/28	2	48.75	0	0.00	48.80	2	13,485	0.01%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/08	0	0.00	3	50.40	50.90	-3	13,006	-0.02%
2018/11/07	1	49.95	0	0.00	50.10	1	12,859	0.01%
2018/10/23	3	49.50	0	0.00	49.30	3	11,784	0.03%
2018/10/17	1	50.30	0	0.00	50.00	1	11,627	0.01%
2018/10/11	1	50.50	0	0.00	50.10	1	11,086	0.01%
2018/10/05	0	0.00	1.9	51.25	51.20	-1.9	10,408	-0.02%
2018/09/28	1	52.60	0.9	52.50	52.50	0.1	10,506	0.00%
2018/09/27	2	52.70	0	0.00	52.80	2	10,592	0.02%
2018/09/21	0	0.00	1	52.80	52.90	-1	10,960	-0.01%
2018/09/17	0	0.00	1	51.10	51.20	-1	11,188	-0.01%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/11	2	50.40	0	0.00	50.50	2	12,101	0.02%
2018/09/10	1	50.90	2	50.80	50.90	-1	12,298	-0.01%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/08/24	0	0.00	3	52.70	52.80	-3	13,597	-0.02%
2018/08/20	3	51.50	0	0.00	51.30	3	14,242	0.02%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/01	0	0.00	1	52.40	52.50	-1	15,569	-0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/12	0	0.00	2	51.60	52.10	-2	16,800	-0.01%
2018/07/11	10	51.10	0	0.00	51.20	10	16,811	0.06%
2018/07/09	5	51.20	3	51.40	51.70	2	16,654	0.01%
2018/07/05	1	51.30	0	0.00	51.40	1	16,507	0.01%
2018/07/04	3	51.70	0	0.00	51.90	3	16,616	0.02%
2018/07/03	1	52.00	2	53.00	52.10	-1	16,535	-0.01%
2018/06/29	0	0.00	2	54.00	53.80	-2	16,159	-0.01%
2018/06/27	0	0.00	5	52.80	52.80	-5	15,878	-0.03%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	0	0.00	0.3	55.40	55.60	-0.3	15,534	0.00%
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	0.2	55.30	55.50	-0.2	14,998	0.00%
2018/06/13	0	0.00	1	55.60	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	3	55.27	55.10	-3	14,001	-0.02%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/01	1	53.30	0	0.00	53.50	1	14,024	0.01%
2018/05/30	0	0.00	2	52.90	52.90	-2	13,666	-0.01%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/22	0	0.00	3	54.90	54.70	-3	13,826	-0.02%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	1.7	54.70	54.90	-1.7	14,267	-0.01%
2018/05/14	0	0.00	1	54.80	55.00	-1	14,737	-0.01%
2018/05/11	1	54.10	0	0.00	54.60	1	14,736	0.01%
2018/05/10	20	53.55	0	0.00	53.30	20	14,429	0.14%
2018/05/08	5	53.20	0	0.00	53.50	5	14,373	0.03%
2018/05/07	15	53.20	0	0.00	53.00	15	14,283	0.11%
2018/04/25	2	51.90	0	0.00	52.20	2	14,567	0.01%
2018/04/19	2	52.60	0	0.00	52.90	2	14,867	0.01%
2018/04/11	2	53.40	0	0.00	53.30	2	15,513	0.01%
2018/04/10	2	52.90	0	0.00	53.00	2	15,594	0.01%
2018/04/09	0	0.00	10	52.60	53.00	-10	15,704	-0.06%
2018/04/03	2	51.90	0	0.00	52.00	2	15,783	0.01%
2018/03/28	10	52.30	0	0.00	52.50	10	15,956	0.06%
2018/03/23	2	52.90	0	0.00	52.20	2	16,204	0.01%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/13	2	54.00	0	0.00	53.90	2	16,660	0.01%
2018/03/12	2	54.55	2	54.30	54.50	0	16,673	0.00%
2018/03/08	5	52.50	0	0.00	52.40	5	17,459	0.03%
2018/03/05	0	0.00	1	53.00	52.60	-1	19,210	-0.01%
2018/03/02	1	53.00	0	0.00	53.30	1	19,274	0.01%
2018/03/01	5	54.10	0	0.00	53.90	5	19,367	0.03%
2018/02/22	0	0.00	1	54.30	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	7	53.56	0	0.00	53.00	7	22,058	0.03%
2018/02/09	0	0.00	2	52.50	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	4	53.20	53.30	-4	21,798	-0.02%
2018/02/07	0	0.00	2	52.35	52.70	-2	21,929	-0.01%
2018/02/06	2	50.95	0	0.00	50.80	2	21,788	0.01%
2018/02/05	0	0.00	3	53.93	54.10	-3	21,376	-0.01%
2018/01/31	0	0.00	5	54.00	54.60	-5	21,223	-0.02%
2018/01/29	0	0.00	6	55.00	55.20	-6	21,006	-0.03%
2018/01/23	0	0.00	1	55.70	56.00	-1	20,526	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/17	0	0.00	3	56.13	56.30	-3	20,787	-0.01%
2018/01/16	1	56.70	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	1	56.20	56.50	-1	20,518	0.00%
2018/01/10	0	0.00	2	56.15	55.60	-2	20,285	-0.01%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	2	55.00	55.20	-2	19,635	-0.01%