國泰金 (2882)-台灣企銀-嘉義券商分點個股進出

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－台灣企銀-嘉義券商分點個股進出

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

台灣企銀-嘉義券商分點個股進出
台灣企銀-嘉義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	25.1	47.55	0	0.00	47.45	25.1	22,753	0.11%
2024/04/18	2.1	48.16	0	0.00	48.45	2.1	22,431	0.01%
2024/04/17	3.9	47.93	7	48.08	47.90	-3.1	22,340	-0.01%
2024/04/12	1	49.20	6	49.19	49.05	-5	21,657	-0.02%
2024/04/11	3	49.52	2	49.63	49.70	1	21,353	0.00%
2024/04/10	6	49.08	0	0.00	48.75	6	20,845	0.03%
2024/04/03	5	48.32	1	48.45	48.05	4	20,142	0.02%
2024/04/01	0	0.00	4	48.90	48.95	-4	20,092	-0.02%
2024/03/27	0	0.00	4	48.10	48.20	-4	19,792	-0.02%
2024/03/21	3	48.18	0	0.00	48.55	3	19,329	0.02%
2024/03/20	0	0.00	3	47.72	47.50	-3	19,083	-0.02%
2024/03/19	0	0.00	3	47.50	47.75	-3	19,384	-0.02%
2024/03/18	2	47.60	1	47.30	47.55	1	19,301	0.01%
2024/03/15	2	48.30	2	47.40	47.65	0	19,158	0.00%
2024/03/14	7	48.15	3	47.95	48.30	4	18,269	0.02%
2024/03/13	1	46.80	0	0.00	46.80	1	17,370	0.01%
2024/03/11	0	0.00	3	46.20	46.05	-3	16,726	-0.02%
2024/03/08	0	0.00	3	45.15	45.30	-3	16,215	-0.02%
2024/03/07	0	0.00	25	44.85	44.85	-25	15,741	-0.16%
2024/03/06	0	0.00	2	44.65	44.55	-2	15,652	-0.01%
2024/03/05	0	0.00	1	44.80	44.65	-1	15,917	-0.01%
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	27	44.95	45.05	-27	15,994	-0.17%
2024/02/27	0	0.00	36.5	44.37	44.30	-36.5	15,657	-0.23%
2024/02/26	21	44.35	0	0.00	44.30	21	15,576	0.13%
2024/02/23	5	44.57	0	0.00	44.45	5	15,466	0.03%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/19	2	44.95	3	45.00	45.00	-1	15,792	-0.01%
2024/01/30	1	44.00	0	0.00	43.90	1	15,388	0.01%
2024/01/25	0	0.00	2	44.25	44.35	-2	15,366	-0.01%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/22	2	43.90	0	0.00	43.85	2	15,315	0.01%
2024/01/19	1	43.80	0	0.00	43.80	1	15,261	0.01%
2024/01/18	3	43.30	0	0.00	43.30	3	15,132	0.02%
2024/01/17	12	43.43	0	0.00	43.30	12	14,958	0.08%
2024/01/12	15	44.55	0	0.00	44.50	15	14,417	0.10%
2024/01/10	3	44.70	0	0.00	44.70	3	14,537	0.02%
2024/01/05	0	0.00	0.8	44.90	44.85	-0.8	14,492	-0.01%
2024/01/04	10	44.75	0	0.00	44.70	10	14,633	0.07%
2023/12/28	0	0.00	5	45.80	45.80	-5	15,058	-0.03%
2023/12/27	0	0.00	5	45.50	45.45	-5	15,076	-0.03%
2023/12/26	10	45.20	0	0.00	45.20	10	15,031	0.07%
2023/12/25	1	44.80	0	0.00	44.85	1	15,071	0.01%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/15	1	45.70	0	0.00	45.85	1	15,385	0.01%
2023/12/14	0	0.00	2.7	45.57	45.90	-2.7	15,090	-0.02%
2023/12/11	3	44.80	0	0.00	44.85	3	14,610	0.02%
2023/12/07	3	45.10	0	0.00	45.00	3	14,380	0.02%
2023/12/06	0	0.00	1	45.50	45.45	-1	14,160	-0.01%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/01	0	0.00	2	46.10	46.05	-2	13,838	-0.01%
2023/11/30	0	0.00	5	46.05	46.50	-5	13,738	-0.04%
2023/11/29	1	45.85	5	45.75	45.75	-4	13,300	-0.03%
2023/11/24	0	0.00	2	46.15	46.30	-2	13,412	-0.01%
2023/11/21	0	0.00	6	46.20	46.15	-6	13,506	-0.04%
2023/11/20	1	45.60	0	0.00	45.70	1	13,372	0.01%
2023/11/15	0	0.00	13	45.98	45.75	-13	13,178	-0.10%
2023/11/13	0	0.00	10	45.30	45.25	-10	12,936	-0.08%
2023/11/06	0	0.00	20	45.45	45.35	-20	13,650	-0.15%
2023/11/03	0	0.00	1	45.00	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	4	44.90	44.85	-4	13,962	-0.03%
2023/10/26	0	0.00	1	44.00	43.85	-1	15,462	-0.01%
2023/10/23	24	44.05	0.1	44.20	44.10	23.9	16,353	0.15%
2023/10/20	1	44.70	2	44.80	44.70	-1	16,283	-0.01%
2023/10/17	0	0.00	1	45.45	45.25	-1	15,862	-0.01%
2023/10/16	1	45.20	0	0.00	45.50	1	16,036	0.01%
2023/10/12	2	45.93	9	45.88	46.15	-7	16,565	-0.04%
2023/10/04	3	43.55	302	43.81	43.55	-299	16,486	-1.81%	大賣/鉅額交易
2023/10/03	2	44.00	0	0.00	44.00	2	16,314	0.01%
2023/10/02	3	44.57	0	0.00	44.50	3	16,316	0.02%
2023/09/27	5	44.45	0	0.00	44.60	5	16,568	0.03%
2023/09/26	11	44.50	0	0.00	44.45	11	16,547	0.07%
2023/09/25	303	44.70	0	0.00	44.85	303	16,456	1.84%	大買/鉅額交易
2023/09/21	0.3	44.80	0	0.00	44.90	0.3	16,526	0.00%
2023/09/18	0	0.00	5	46.35	46.40	-5	16,393	-0.03%
2023/09/11	5	46.30	0	0.00	46.55	5	16,620	0.03%
2023/09/08	0	0.00	4.2	46.14	46.30	-4.2	16,744	-0.03%
2023/09/01	0	0.00	3	46.60	46.60	-3	18,058	-0.02%
2023/08/30	0	0.00	261	45.90	46.10	-261	18,138	-1.44%	大賣/鉅額交易
2023/08/29	0.2	45.60	0	0.00	46.05	0.2	18,240	0.00%
2023/08/23	0	0.00	1	44.90	44.70	-1	20,015	-0.01%
2023/08/17	3	45.30	0	0.00	45.30	3	20,594	0.01%
2023/08/15	260	45.40	0.3	45.40	45.40	259.7	21,046	1.23%	大買/鉅額交易
2023/08/14	1	45.10	0	0.00	45.40	1	21,344	0.00%
2023/08/11	1	46.75	0	0.00	46.45	1	21,395	0.00%
2023/08/10	3	46.55	0	0.00	46.60	3	21,437	0.01%
2023/08/08	0	0.00	2	47.08	47.05	-2	21,727	-0.01%
2023/08/02	1	46.15	0	0.00	46.20	1	21,721	0.00%
2023/08/01	0	0.00	386	46.68	47.25	-386	21,359	-1.81%	大賣/鉅額交易
2023/07/31	5	46.30	60	46.03	45.75	-55	20,808	-0.26%
2023/07/28	1	45.65	0	0.00	45.75	1	20,486	0.00%
2023/07/27	0	0.00	3	45.98	46.00	-3	20,452	-0.01%
2023/07/26	10	45.20	0	0.00	45.35	10	20,136	0.05%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	1	44.05	0	0.00	44.20	1	19,925	0.01%
2023/07/20	0	0.00	1	44.85	44.75	-1	20,025	0.00%
2023/07/19	1	44.30	1	44.65	44.50	0	19,914	0.00%
2023/07/18	1	44.95	0	0.00	45.05	1	19,807	0.01%
2023/07/17	1	44.80	12	44.61	45.00	-11	19,538	-0.06%
2023/07/13	10	44.00	3	43.75	43.60	7	19,219	0.04%
2023/07/07	2	42.25	2	42.25	42.25	0	18,995	0.00%
2023/06/28	1	43.55	0	0.00	43.65	1	18,959	0.01%
2023/06/27	1	44.05	10	44.15	44.15	-9	18,865	-0.05%
2023/06/26	2.7	44.24	2	44.05	44.05	0.7	18,810	0.00%
2023/06/19	4	43.86	5	43.90	43.90	-1	19,245	-0.01%
2023/06/16	1	44.00	1	44.25	43.90	0	19,296	0.00%
2023/06/12	3	44.10	0	0.00	44.05	3	20,040	0.01%
2023/06/09	3	44.50	0	0.00	44.60	3	20,220	0.01%
2023/06/08	4	44.53	0	0.00	44.60	4	20,265	0.02%
2023/06/07	2	45.23	0	0.00	45.40	2	20,307	0.01%
2023/06/06	0	0.00	2	45.25	45.25	-2	20,210	-0.01%
2023/06/05	0	0.00	0.1	45.50	45.25	-0.1	20,213	0.00%
2023/06/02	0	0.00	1	44.25	44.45	-1	19,891	-0.01%
2023/06/01	0.6	44.15	0	0.00	44.00	0.6	19,911	0.00%
2023/05/30	4	44.74	0	0.00	44.50	4	18,585	0.02%
2023/05/29	0.1	44.75	0.5	45.16	44.75	-0.4	18,760	0.00%
2023/05/25	10	44.05	0.2	44.35	44.05	9.8	18,466	0.05%
2023/05/22	0	0.00	1.1	45.24	45.15	-1.1	18,615	-0.01%
2023/05/19	0	0.00	4.3	45.03	45.15	-4.3	18,867	-0.02%
2023/05/18	0	0.00	8	44.34	44.40	-8	18,393	-0.04%
2023/05/17	0	0.00	1	43.90	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	12	43.64	43.60	-12	18,227	-0.07%
2023/05/15	0	0.00	1	43.35	43.35	-1	18,107	-0.01%
2023/05/12	7	42.84	1	42.85	42.65	6	18,034	0.03%
2023/05/11	0	0.00	5	43.55	43.70	-5	17,729	-0.03%
2023/05/09	0	0.00	1	43.25	43.50	-1	17,476	-0.01%
2023/05/08	0	0.00	12	42.83	43.05	-12	17,565	-0.07%
2023/05/02	1	42.00	1	42.15	42.50	0	19,081	0.00%
2023/04/28	3	42.35	20.5	42.32	42.45	-17.5	19,559	-0.09%
2023/04/27	8	42.29	1	42.40	42.25	7	19,728	0.04%
2023/04/26	12	42.31	3	42.03	42.35	9	19,928	0.05%
2023/04/25	2.6	42.68	0	0.00	42.60	2.6	20,081	0.01%
2023/04/19	0.1	42.75	0	0.00	42.75	0.1	21,138	0.00%
2023/04/17	0	0.00	9	43.04	43.20	-9	21,528	-0.04%
2023/04/14	0	0.00	2	42.85	43.15	-2	21,676	-0.01%
2023/04/13	5	42.57	0	0.00	42.60	5	21,991	0.02%
2023/04/12	0	0.00	15	42.93	42.95	-15	23,366	-0.06%
2023/04/11	0	0.00	5	42.62	42.65	-5	23,436	-0.02%
2023/04/10	0	0.00	3	42.45	42.55	-3	23,472	-0.01%
2023/04/07	0	0.00	2	42.28	42.25	-2	23,431	-0.01%
2023/04/06	6	41.69	1	41.90	42.00	5	23,302	0.02%
2023/03/31	0.5	41.80	0	0.00	41.80	0.5	23,594	0.00%
2023/03/29	3	41.55	0	0.00	41.85	3	23,677	0.01%
2023/03/24	0	0.00	0.2	41.50	41.30	-0.2	24,527	0.00%
2023/03/23	5	41.49	31.3	41.28	41.55	-26.3	24,585	-0.11%
2023/03/21	2	40.98	0	0.00	40.75	2	24,426	0.01%
2023/03/20	8	40.26	1	40.35	40.20	7	24,598	0.03%
2023/03/16	11	40.65	0	0.00	40.50	11	24,373	0.05%
2023/03/15	3	41.75	0	0.00	41.50	3	24,276	0.01%
2023/03/14	8	41.76	0	0.00	41.55	8	24,661	0.03%
2023/03/13	10	42.05	1	42.30	42.30	9	24,935	0.04%
2023/03/10	5	42.83	0	0.00	42.70	5	25,078	0.02%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	0	0.00	7	43.50	43.75	-7	25,940	-0.03%
2023/03/07	1	43.60	0	0.00	43.75	1	26,525	0.00%
2023/03/06	0	0.00	2	43.70	43.60	-2	26,702	-0.01%
2023/03/03	0	0.00	1	42.90	42.90	-1	26,792	0.00%
2023/03/02	1	43.10	0.5	43.05	43.00	0.5	26,977	0.00%
2023/03/01	5	42.75	0	0.00	42.75	5	27,137	0.02%
2023/02/24	1	43.35	0	0.00	43.45	1	26,962	0.00%
2023/02/22	0.3	43.35	8	43.40	43.35	-7.7	26,842	-0.03%
2023/02/21	13.2	43.69	1	43.75	43.85	12.2	26,799	0.05%
2023/02/20	0.3	44.34	3	44.23	44.45	-2.7	26,879	-0.01%
2023/02/17	0.5	43.90	13	43.90	44.00	-12.5	26,840	-0.05%
2023/02/16	2	43.00	2	43.15	43.05	0	26,950	0.00%
2023/02/15	3	43.15	2	43.30	42.95	1	27,722	0.00%
2023/02/14	0	0.00	9	43.36	43.60	-9	27,665	-0.03%
2023/02/13	3	42.45	0	0.00	42.90	3	27,674	0.01%
2023/02/10	5	42.52	0	0.00	42.65	5	27,777	0.02%
2023/02/09	7	42.62	0	0.00	42.60	7	27,815	0.03%
2023/02/08	4	42.83	2	42.85	42.85	2	27,871	0.01%
2023/02/07	12	42.86	0.2	42.90	42.80	11.8	27,990	0.04%
2023/02/03	1	43.40	1	43.40	43.30	0	27,859	0.00%
2023/02/01	0	0.00	2	43.00	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	5	42.69	42.55	-5	27,273	-0.02%
2023/01/30	0	0.00	3	42.75	42.70	-3	27,171	-0.01%
2023/01/17	1	42.00	5	42.05	42.00	-4	26,752	-0.01%
2023/01/13	0	0.00	4	41.90	41.80	-4	27,003	-0.01%
2023/01/12	0	0.00	8	41.76	41.70	-8	27,100	-0.03%
2023/01/11	0	0.00	17	41.63	41.40	-17	27,226	-0.06%
2023/01/10	4	41.60	1	41.40	41.70	3	27,398	0.01%
2023/01/09	2	41.60	6	41.43	42.00	-4	27,590	-0.01%
2023/01/06	4	40.53	2	40.60	40.75	2	27,378	0.01%
2023/01/05	3	40.25	4	40.29	40.25	-1	28,347	0.00%
2023/01/04	8	39.99	2	39.95	39.95	6	28,290	0.02%
2023/01/03	3	39.80	0	0.00	39.95	3	28,532	0.01%
2022/12/30	14	39.99	27	39.96	40.00	-13	28,201	-0.05%
2022/12/29	13	40.23	0	0.00	40.10	13	26,812	0.05%
2022/12/28	7	40.78	2	40.90	40.65	5	27,146	0.02%
2022/12/27	0	0.00	2	41.20	41.15	-2	27,356	-0.01%
2022/12/23	2	41.15	3	41.10	41.15	-1	28,154	0.00%
2022/12/22	3	40.40	4	40.20	40.40	-1	28,137	0.00%
2022/12/21	0.4	40.20	0	0.00	40.00	0.4	28,540	0.00%
2022/12/20	4.1	40.05	1.2	40.04	40.15	2.9	28,645	0.01%
2022/12/19	1	40.20	0	0.00	40.15	1	28,562	0.00%
2022/12/16	4.7	40.36	0	0.00	40.20	4.7	28,483	0.02%
2022/12/15	1	40.50	0	0.00	40.60	1	28,536	0.00%
2022/12/14	1	41.00	0	0.00	40.90	1	28,476	0.00%
2022/12/12	0	0.00	3	40.68	41.00	-3	28,282	-0.01%
2022/12/09	1	40.85	2	41.05	41.10	-1	28,268	0.00%
2022/12/08	1	40.85	0	0.00	40.75	1	28,141	0.00%
2022/12/06	1	41.95	3	42.07	41.40	-2	28,216	-0.01%
2022/12/05	2	42.85	0	0.00	42.85	2	27,965	0.01%
2022/11/30	1	43.60	0	0.00	43.55	1	27,240	0.00%
2022/11/28	3	42.00	0	0.00	42.00	3	26,038	0.01%
2022/11/24	1	42.75	0	0.00	42.55	1	26,129	0.00%
2022/11/23	0	0.00	1	42.65	42.75	-1	26,779	0.00%
2022/11/22	1.1	41.87	0	0.00	42.20	1.1	26,833	0.00%
2022/11/18	0	0.00	1	41.95	41.90	-1	26,485	0.00%
2022/11/16	0	0.00	10	41.95	41.70	-10	26,379	-0.04%
2022/11/15	0	0.00	7	41.96	42.40	-7	26,222	-0.03%
2022/11/14	2	41.70	24	41.87	41.75	-22	25,892	-0.08%
2022/11/11	10	41.60	48.3	41.08	41.90	-38.3	25,414	-0.15%
2022/11/09	0	0.00	16	39.84	40.15	-16	24,595	-0.07%
2022/11/08	0	0.00	3	39.85	39.70	-3	24,398	-0.01%
2022/11/07	0	0.00	1.2	39.49	39.55	-1.2	24,294	0.00%
2022/11/04	0	0.00	7	38.65	38.95	-7	24,403	-0.03%
2022/11/03	0	0.00	3	38.60	38.85	-3	24,406	-0.01%
2022/11/02	12	38.24	0	0.00	38.50	12	24,309	0.05%
2022/10/31	11	38.12	7	37.90	37.80	4	24,394	0.02%
2022/10/26	0	0.00	13	38.00	38.50	-13	24,305	-0.05%
2022/10/25	1.2	37.42	2	37.30	37.50	-0.8	24,108	0.00%
2022/10/24	3	37.00	13	37.11	37.00	-10	24,068	-0.04%
2022/10/21	20	37.02	15	36.85	36.55	5	24,012	0.02%
2022/10/20	6.2	37.39	10	37.66	37.85	-3.8	23,418	-0.02%
2022/10/19	11	38.27	6	38.43	38.30	5	23,093	0.02%
2022/10/18	11	37.73	50	37.65	38.15	-39	22,896	-0.17%
2022/10/17	17	37.05	5	37.60	37.65	12	22,912	0.05%
2022/10/14	106	37.75	0	0.00	37.65	106	22,757	0.47%	大買/鉅額交易
2022/10/13	19	38.59	0	0.00	37.45	19	22,489	0.08%
2022/10/12	6	39.20	14	39.61	39.55	-8	21,438	-0.04%
2022/10/11	6	39.65	2	39.60	39.60	4	21,428	0.02%
2022/10/06	1	40.80	0	0.00	40.80	1	21,251	0.00%
2022/10/05	0	0.00	1	40.70	40.75	-1	21,353	0.00%
2022/10/04	7	39.29	4	39.38	39.55	3	21,088	0.01%
2022/10/03	17	39.11	1	39.00	39.00	16	20,804	0.08%
2022/09/30	2	39.60	51	39.50	39.95	-49	20,796	-0.24%
2022/09/29	12	39.96	0	0.00	40.15	12	20,805	0.06%
2022/09/28	15	40.02	1	40.00	39.80	14	20,810	0.07%
2022/09/27	8	41.13	2	41.00	40.95	6	20,639	0.03%
2022/09/26	11.1	41.35	1	41.80	41.50	10.1	21,366	0.05%
2022/09/23	10	42.02	1	41.95	42.10	9	21,834	0.04%
2022/09/22	8	41.60	0	0.00	41.65	8	22,219	0.04%
2022/09/21	11.7	42.75	0	0.00	42.55	11.7	22,120	0.05%
2022/09/20	0	0.00	3	43.10	43.05	-3	22,130	-0.01%
2022/09/19	3	42.82	0	0.00	42.75	3	22,164	0.01%
2022/09/16	2	42.80	0	0.00	42.80	2	22,159	0.01%
2022/09/15	1	43.10	0	0.00	43.10	1	22,064	0.00%
2022/09/14	103	42.75	0	0.00	42.85	103	22,111	0.47%	大買/鉅額交易
2022/09/13	2	43.95	0	0.00	43.65	2	22,175	0.01%
2022/09/12	0	0.00	3	43.68	44.05	-3	22,134	-0.01%
2022/09/08	4	43.10	0	0.00	43.15	4	22,224	0.02%
2022/09/05	0.5	44.10	0	0.00	44.05	0.5	21,726	0.00%
2022/09/02	3	44.10	0	0.00	44.05	3	21,799	0.01%
2022/09/01	2	44.10	0	0.00	44.55	2	21,565	0.01%
2022/08/31	6	44.45	2	44.75	44.55	4	21,355	0.02%
2022/08/30	155	44.67	1	44.65	44.45	154	21,176	0.73%	大買/鉅額交易
2022/08/29	1	45.45	0	0.00	45.60	1	20,453	0.00%
2022/08/24	0.2	46.40	0	0.00	46.35	0.2	20,674	0.00%
2022/08/23	50	46.40	3	46.35	46.35	47	21,202	0.22%
2022/08/22	0	0.00	0.8	47.25	46.85	-0.8	21,431	0.00%
2022/08/16	1	47.15	0	0.00	47.10	1	22,832	0.00%
2022/08/15	3	47.35	0	0.00	47.30	3	22,986	0.01%
2022/08/12	5	47.25	0	0.00	47.25	5	23,091	0.02%
2022/08/11	1	46.70	4	47.05	47.20	-3	23,318	-0.01%
2022/08/10	0	0.00	2	46.15	46.40	-2	23,541	-0.01%
2022/08/04	1	45.05	0	0.00	44.85	1	24,900	0.00%
2022/08/03	5	44.60	1	44.85	44.95	4	25,328	0.02%
2022/07/28	1	45.80	1	45.65	45.80	0	26,137	0.00%
2022/07/26	0	0.00	6	45.49	45.60	-6	25,939	-0.02%
2022/07/22	0	0.00	10	44.95	45.00	-10	26,096	-0.04%
2022/07/21	10	44.25	1	44.65	45.05	9	25,997	0.03%
2022/07/20	0	0.00	5	45.50	44.90	-5	25,840	-0.02%
2022/07/19	1	45.05	0	0.00	44.95	1	25,852	0.00%
2022/07/18	0.3	45.18	0	0.00	45.20	0.3	25,908	0.00%
2022/07/15	10	44.40	4	44.15	44.15	6	25,818	0.02%
2022/07/13	1	45.45	0	0.00	45.50	1	25,681	0.00%
2022/07/12	1	44.10	1	43.95	43.80	0	25,547	0.00%
2022/07/11	1	45.20	1.3	45.04	45.05	-0.3	25,405	0.00%
2022/07/08	2	45.30	2	44.80	44.80	0	25,391	0.00%
2022/07/07	2	44.80	0	0.00	45.05	2	25,204	0.01%
2022/07/06	1.1	45.20	0	0.00	44.95	1.1	24,767	0.00%
2022/07/05	0	0.00	1	47.05	46.75	-1	24,464	0.00%
2022/07/04	9	45.28	0	0.00	45.50	9	24,130	0.04%
2022/07/01	6	50.40	0	0.00	49.70	6	23,435	0.03%
2022/06/30	4	51.33	0	0.00	50.90	4	22,938	0.02%
2022/06/23	0	0.00	2	52.70	53.00	-2	22,070	-0.01%
2022/06/22	1	53.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	1	54.60	54.20	-1	21,818	0.00%
2022/06/20	1	53.40	0	0.00	51.80	1	21,646	0.00%
2022/06/17	1	53.00	1	53.10	53.00	0	21,328	0.00%
2022/06/14	1	53.60	0	0.00	53.40	1	21,655	0.00%
2022/06/13	1	53.50	0	0.00	53.80	1	21,737	0.00%
2022/06/07	0	0.00	2	54.90	54.80	-2	21,762	-0.01%
2022/06/06	1	54.30	0	0.00	54.80	1	21,784	0.00%
2022/06/01	1	54.60	0	0.00	54.70	1	22,979	0.00%
2022/05/31	0	0.00	2	55.70	55.70	-2	22,896	-0.01%
2022/05/30	0	0.00	2	53.65	54.00	-2	22,429	-0.01%
2022/05/27	0	0.00	1	52.60	52.60	-1	22,288	0.00%
2022/05/26	6	51.58	2	51.50	51.50	4	22,215	0.02%
2022/05/25	3	51.20	0	0.00	51.40	3	22,592	0.01%
2022/05/24	2	52.10	2	52.20	52.00	0	22,536	0.00%
2022/05/23	3	52.50	2	52.40	52.30	1	22,330	0.00%
2022/05/20	3	53.17	1	53.10	52.90	2	22,422	0.01%
2022/05/19	5.5	52.82	0	0.00	52.70	5.5	22,386	0.02%
2022/05/18	2	52.60	2	54.10	54.10	0	22,267	0.00%
2022/05/17	5	52.68	2	52.60	52.60	3	22,037	0.01%
2022/05/12	4	55.00	2	55.35	54.10	2	21,631	0.01%
2022/05/11	1	56.80	0	0.00	56.20	1	21,071	0.00%
2022/05/09	2.1	59.20	0	0.00	58.70	2.1	20,458	0.01%
2022/05/06	1	61.10	0	0.00	61.20	1	20,385	0.00%
2022/05/05	1	62.40	0	0.00	62.30	1	20,764	0.00%
2022/04/28	1	62.00	1	61.40	62.10	0	22,381	0.00%
2022/04/27	2	62.35	1	62.90	62.00	1	22,558	0.00%
2022/04/26	0	0.00	1	64.00	64.00	-1	22,855	0.00%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/22	1	63.90	0	0.00	64.20	1	23,431	0.00%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0.1	63.10	0	0.00	63.90	0.1	25,839	0.00%
2022/04/19	1	63.10	0	0.00	62.70	1	26,378	0.00%
2022/04/18	1	62.90	0	0.00	62.80	1	27,777	0.00%
2022/04/14	2	64.80	0	0.00	64.70	2	27,884	0.01%
2022/04/13	0	0.00	1	65.20	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	1	64.90	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	5	65.40	64.80	-5	28,013	-0.02%
2022/04/08	0	0.00	10	64.70	65.00	-10	28,067	-0.04%
2022/04/07	5	64.90	0	0.00	64.80	5	28,116	0.02%
2022/04/01	0	0.00	50	64.70	65.00	-50	28,650	-0.17%
2022/03/31	0	0.00	60	64.50	64.50	-60	28,580	-0.21%
2022/03/29	0.2	63.50	0	0.00	63.80	0.2	28,632	0.00%
2022/03/23	0	0.00	1	64.70	64.80	-1	28,715	0.00%
2022/03/22	0	0.00	1	63.60	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	1	63.50	63.60	-1	28,562	0.00%
2022/03/17	0	0.00	1	63.00	63.10	-1	28,392	0.00%
2022/03/16	0	0.00	2	61.60	62.00	-2	28,028	-0.01%
2022/03/15	0	0.00	1	61.00	61.30	-1	27,888	0.00%
2022/03/11	0	0.00	1	60.40	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	1	60.20	60.30	-1	28,069	0.00%
2022/03/09	50	58.90	2	58.95	59.00	48	27,951	0.17%
2022/03/08	52	58.49	0	0.00	58.50	52	27,980	0.19%
2022/03/07	6	59.08	4	59.25	59.40	2	27,493	0.01%
2022/03/04	2	61.30	5	61.40	61.20	-3	27,369	-0.01%
2022/03/02	1	62.00	1	61.90	62.00	0	28,000	0.00%
2022/03/01	1	62.20	0	0.00	62.60	1	28,021	0.00%
2022/02/24	0	0.00	2	62.85	63.00	-2	27,194	-0.01%
2022/02/22	54	63.59	0	0.00	63.70	54	27,302	0.20%
2022/02/18	1	64.30	3	64.43	64.60	-2	28,908	-0.01%
2022/02/17	1	64.90	1	64.40	64.70	0	28,921	0.00%
2022/02/16	2	64.60	0	0.00	64.80	2	29,058	0.01%
2022/02/15	0	0.00	2	64.60	64.30	-2	29,080	-0.01%
2022/02/14	1	63.70	2	64.00	64.20	-1	28,997	0.00%
2022/02/11	2	65.30	3	65.33	65.60	-1	28,556	0.00%
2022/02/10	3	65.50	0	0.00	65.80	3	28,542	0.01%
2022/02/09	0	0.00	2	65.90	66.00	-2	28,438	-0.01%
2022/02/08	0	0.00	1	65.90	66.00	-1	28,310	0.00%
2022/02/07	0	0.00	50	64.90	65.70	-50	28,037	-0.18%
2022/01/26	4	63.45	0	0.00	63.30	4	27,436	0.01%
2022/01/25	36	62.76	2	62.40	63.00	34	27,281	0.12%
2022/01/24	1	64.60	0	0.00	64.30	1	26,533	0.00%
2022/01/21	31	64.73	1	64.80	64.40	30	26,308	0.11%
2022/01/20	0	0.00	2	66.00	65.80	-2	25,817	-0.01%
2022/01/19	0	0.00	2	65.80	66.10	-2	25,418	-0.01%
2022/01/18	2	66.75	1	66.60	66.90	1	25,119	0.00%
2022/01/17	51	66.70	0	0.00	66.50	51	24,722	0.21%
2022/01/14	2	67.00	5	67.80	67.70	-3	24,258	-0.01%
2022/01/13	0	0.00	65.6	66.88	67.40	-65.6	23,316	-0.28%
2022/01/12	0	0.00	4	64.58	64.70	-4	21,953	-0.02%
2022/01/11	4	63.33	11.3	63.98	64.50	-7.3	21,511	-0.03%
2022/01/07	0	0.00	103	62.20	62.00	-103	20,966	-0.49%	大賣/鉅額交易
2022/01/06	0	0.00	100	62.20	62.00	-100	20,926	-0.48%
2022/01/05	2	61.80	2	61.70	61.90	0	21,025	0.00%
2022/01/03	7	61.81	0	0.00	61.60	7	21,247	0.03%
2021/12/30	54	62.60	5	62.50	62.50	49	21,312	0.23%
2021/12/29	2	63.20	1	63.00	63.00	1	21,562	0.00%
2021/12/28	0	0.00	1	62.30	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	3	61.33	61.30	-3	21,022	-0.01%
2021/12/24	1	61.00	8	61.19	61.10	-7	21,269	-0.03%
2021/12/21	2	60.30	0	0.00	60.30	2	21,880	0.01%
2021/12/20	1	59.90	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0	0.00	1	60.50	60.50	-1	22,128	0.00%
2021/12/15	1	60.00	4	60.08	59.80	-3	23,144	-0.01%
2021/12/14	0	0.00	3	60.20	60.20	-3	23,418	-0.01%
2021/12/10	1	60.50	5	60.70	60.50	-4	23,478	-0.02%
2021/12/08	0	0.00	3.2	60.69	60.70	-3.2	24,282	-0.01%
2021/12/07	0	0.00	1	60.40	60.70	-1	24,250	0.00%
2021/12/06	1	59.50	0	0.00	60.00	1	24,185	0.00%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/02	2	59.40	0	0.00	59.50	2	24,487	0.01%
2021/12/01	5	59.54	0	0.00	59.90	5	24,530	0.02%
2021/11/30	2	59.45	0	0.00	60.00	2	24,737	0.01%
2021/11/29	3	59.53	0	0.00	59.30	3	24,589	0.01%
2021/11/26	15	60.53	2	60.75	60.20	13	24,564	0.05%
2021/11/25	3	61.40	0	61.50	61.60	3	24,616	0.01%
2021/11/24	2	61.35	0	0.00	61.10	2	25,499	0.01%
2021/11/23	1	61.00	0	0.00	60.80	1	26,165	0.00%
2021/11/22	56	61.09	12	61.50	61.10	44	26,300	0.17%
2021/11/19	53	61.99	0	0.00	61.80	53	26,148	0.20%
2021/11/18	100	62.70	0	0.00	63.00	100	26,009	0.38%
2021/11/17	0	0.00	26	61.35	62.20	-26	25,582	-0.10%
2021/11/16	1	59.60	2	59.70	60.00	-1	24,753	0.00%
2021/11/15	2	59.95	5	60.00	59.70	-3	25,028	-0.01%
2021/11/12	1	58.60	0	0.00	58.90	1	25,037	0.00%
2021/11/11	1	58.40	0	0.00	58.60	1	25,109	0.00%
2021/11/08	2	58.50	1	58.60	58.70	1	26,117	0.00%
2021/11/04	0	0.00	1	58.20	57.90	-1	26,864	0.00%
2021/11/03	1	57.70	0	0.00	57.60	1	27,081	0.00%
2021/11/02	3.3	57.61	0	0.00	57.40	3.3	27,239	0.01%
2021/11/01	0	0.00	2	57.80	57.60	-2	27,260	-0.01%
2021/10/28	1	58.30	2	58.00	58.10	-1	27,308	0.00%
2021/10/27	2	58.60	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	3	58.97	59.10	-3	27,866	-0.01%
2021/10/22	1	58.20	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	2	59.00	58.70	-2	29,638	-0.01%
2021/10/19	5	59.10	0	0.00	58.40	5	31,486	0.02%
2021/10/18	0	0.00	1	58.80	58.70	-1	32,501	0.00%
2021/10/15	0	0.00	3	57.73	58.30	-3	32,787	-0.01%
2021/10/13	2	56.05	0	0.00	56.20	2	33,994	0.01%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/06	4	56.78	0	0.00	57.10	4	36,388	0.01%
2021/10/05	2	56.20	0	0.00	56.40	2	37,311	0.01%
2021/10/04	1	56.80	0	0.00	56.60	1	37,369	0.00%
2021/10/01	2	56.70	1	56.70	56.90	1	37,567	0.00%
2021/09/30	1	57.90	2	57.80	57.90	-1	37,394	0.00%
2021/09/29	1	58.00	3	57.63	58.00	-2	37,382	-0.01%
2021/09/24	1	57.80	0	0.00	57.80	1	36,647	0.00%
2021/09/22	4	56.98	9	56.44	56.80	-5	36,863	-0.01%
2021/09/17	1	59.10	1	59.20	58.90	0	35,916	0.00%
2021/09/15	1	59.30	1	59.60	59.50	0	35,725	0.00%
2021/09/14	5	59.94	0	0.00	59.80	5	36,050	0.01%
2021/09/13	3	60.10	12	59.57	59.90	-9	35,934	-0.03%
2021/09/10	0	0.00	15	58.73	59.20	-15	36,179	-0.04%
2021/09/09	2	58.00	0	0.00	58.70	2	36,410	0.01%
2021/09/08	3	58.00	0	0.00	58.50	3	36,458	0.01%
2021/09/07	0	0.00	5	59.32	59.20	-5	36,413	-0.01%
2021/09/03	2	59.55	11	59.24	59.60	-9	36,509	-0.02%
2021/09/02	0	0.00	3	58.90	58.70	-3	36,261	-0.01%
2021/09/01	2	59.50	5	59.14	59.20	-3	36,128	-0.01%
2021/08/31	0	0.00	1	59.00	59.60	-1	35,983	0.00%
2021/08/30	0	0.00	33	58.82	59.50	-33	35,573	-0.09%
2021/08/27	2	56.85	12	56.62	57.70	-10	34,791	-0.03%
2021/08/26	0.4	56.00	0	0.00	56.00	0.4	34,212	0.00%
2021/08/25	3	55.70	1	55.70	56.00	2	34,213	0.01%
2021/08/24	1	55.70	17	55.42	55.80	-16	34,194	-0.05%
2021/08/23	0	0.00	15.2	55.03	55.10	-15.2	34,292	-0.04%
2021/08/20	5	53.50	3	54.00	53.70	2	34,591	0.01%
2021/08/19	1	53.90	0	0.00	53.80	1	35,416	0.00%
2021/08/18	0	0.00	3	54.10	54.40	-3	35,187	-0.01%
2021/08/17	6	54.47	0	0.00	54.70	6	35,285	0.02%
2021/08/16	15	54.27	0	0.00	54.30	15	35,474	0.04%
2021/08/13	3	55.03	0	0.00	55.00	3	36,182	0.01%
2021/08/12	11	55.81	1	56.10	56.00	10	36,421	0.03%
2021/08/11	1	55.80	11	56.35	56.00	-10	37,296	-0.03%
2021/08/10	0	0.00	1	55.40	54.90	-1	37,950	0.00%
2021/08/09	6	54.93	0	0.00	55.20	6	38,888	0.02%
2021/08/06	5	55.10	9.2	55.30	55.10	-4.2	39,246	-0.01%
2021/08/05	0	0.00	2	55.40	55.20	-2	40,324	0.00%
2021/08/04	0	0.00	1	55.70	55.20	-1	42,419	0.00%
2021/08/03	10	55.40	5	55.20	55.40	5	44,489	0.01%
2021/08/02	0	0.00	5	55.50	55.80	-5	45,914	-0.01%
2021/07/30	2	54.40	2	54.50	54.30	0	46,113	0.00%
2021/07/29	5	53.70	0	0.00	54.80	5	46,829	0.01%
2021/07/28	9	53.93	6	53.80	53.80	3	47,764	0.01%
2021/07/27	1	55.60	0	0.00	55.00	1	47,571	0.00%
2021/07/26	3	57.03	4	56.38	56.20	-1	48,078	0.00%
2021/07/23	3	60.00	7	60.04	60.30	-4	47,224	-0.01%
2021/07/22	4	60.05	11.8	60.08	60.10	-7.8	46,760	-0.02%
2021/07/21	5	58.20	2.1	58.10	58.30	2.9	46,106	0.01%
2021/07/20	13	58.27	0	0.00	57.90	13	46,010	0.03%
2021/07/19	14	60.32	7	59.53	59.70	7	45,057	0.02%
2021/07/16	33	59.09	27	58.93	59.80	6	44,842	0.01%
2021/07/15	3	58.10	15	58.07	58.10	-12	44,376	-0.03%
2021/07/14	0	0.00	13	57.07	57.00	-13	44,314	-0.03%
2021/07/13	0	0.00	6	56.28	56.10	-6	44,523	-0.01%
2021/07/12	1	57.00	15.1	56.23	55.70	-14.1	44,050	-0.03%
2021/07/09	2	53.75	0	0.00	53.80	2	43,356	0.00%
2021/07/08	1	54.40	1	54.40	54.40	0	43,206	0.00%
2021/07/05	0	0.00	1	54.40	54.20	-1	44,023	0.00%
2021/07/02	11	54.00	0	0.00	53.90	11	44,053	0.02%
2021/07/01	10	54.00	0	0.00	53.90	10	44,129	0.02%
2021/06/30	2	53.90	0	0.00	53.90	2	44,225	0.00%
2021/06/28	0.1	54.30	0	0.00	54.30	0.1	44,316	0.00%
2021/06/25	5	54.30	2	54.40	54.30	3	44,617	0.01%
2021/06/23	3	54.20	2	53.50	54.10	1	45,398	0.00%
2021/06/22	0	0.00	1	52.50	52.60	-1	45,248	0.00%
2021/06/21	6	52.00	0	0.00	52.00	6	45,507	0.01%
2021/06/17	1	54.00	0	0.00	54.00	1	45,680	0.00%
2021/06/16	1	53.90	0	0.00	54.30	1	46,507	0.00%
2021/06/15	1	54.30	0	0.00	54.30	1	46,545	0.00%
2021/06/11	27	54.53	0.1	54.70	54.50	26.9	46,897	0.06%
2021/06/09	4	54.08	3	54.20	54.30	1	47,718	0.00%
2021/06/08	1	54.80	3	54.60	54.80	-2	48,075	0.00%
2021/06/03	5	55.80	0	0.00	55.80	5	51,515	0.01%
2021/06/01	1	55.80	21	55.80	55.80	-20	51,618	-0.04%
2021/05/31	20	55.45	1.1	56.18	55.90	18.9	51,771	0.04%
2021/05/28	4	55.13	11	55.40	55.50	-7	51,748	-0.01%
2021/05/27	0	0.00	10	54.00	54.40	-10	51,388	-0.02%
2021/05/26	3	54.03	0	0.00	54.40	3	51,390	0.01%
2021/05/25	3	54.33	0	0.00	54.30	3	52,113	0.01%
2021/05/21	2	54.45	5	55.10	54.20	-3	52,164	-0.01%
2021/05/19	1	54.10	3	53.90	54.30	-2	50,805	0.00%
2021/05/18	3	53.50	29.1	52.62	53.50	-26.1	50,042	-0.05%
2021/05/17	14.1	49.12	8	48.88	48.65	6.1	49,415	0.01%
2021/05/14	1	52.60	20	51.35	51.50	-19	48,429	-0.04%
2021/05/13	22	50.97	0	0.00	51.10	22	47,837	0.05%
2021/05/12	6.2	55.12	119	54.69	52.30	-112.8	46,707	-0.24%	大賣/鉅額交易
2021/05/11	1	57.00	19	57.16	56.60	-18	44,799	-0.04%
2021/05/10	5	56.36	27.7	57.43	58.20	-22.7	42,722	-0.05%
2021/05/07	1	55.00	8.1	55.06	55.10	-7.1	41,585	-0.02%
2021/05/06	20	54.98	4	55.40	54.40	16	41,421	0.04%
2021/05/05	1	53.70	19	53.54	53.60	-18	40,596	-0.04%
2021/05/04	3	51.50	8	53.05	51.70	-5	39,590	-0.01%
2021/05/03	0	0.00	1	52.80	52.60	-1	38,914	0.00%
2021/04/29	0	0.00	2	52.40	52.30	-2	38,083	-0.01%
2021/04/28	0	0.00	4	52.90	53.00	-4	37,858	-0.01%
2021/04/27	1	52.70	16.1	52.66	52.90	-15.1	37,854	-0.04%
2021/04/26	1	51.10	4.2	51.97	52.10	-3.2	37,332	-0.01%
2021/04/23	2	50.55	5	50.90	50.90	-3	37,028	-0.01%
2021/04/22	0	0.00	5	51.70	50.70	-5	37,188	-0.01%
2021/04/21	1	51.00	0	0.00	50.90	1	36,739	0.00%
2021/04/20	5	51.18	13	50.99	51.40	-8	36,446	-0.02%
2021/04/19	13	50.75	25	51.60	51.60	-12	36,139	-0.03%
2021/04/16	3	49.55	0.2	49.65	49.85	2.8	35,728	0.01%
2021/04/15	1	49.70	52.3	49.55	49.80	-51.3	36,111	-0.14%
2021/04/14	5	48.67	7	49.04	48.55	-2	35,836	-0.01%
2021/04/13	12	49.30	1	49.35	49.00	11	35,813	0.03%
2021/04/12	3	48.78	50	48.53	48.80	-47	35,490	-0.13%
2021/04/09	2	47.35	3	47.25	47.25	-1	34,922	0.00%
2021/04/08	5	47.59	1.3	47.60	47.65	3.7	34,974	0.01%
2021/04/06	1	48.25	5	48.20	48.00	-4	35,289	-0.01%
2021/04/01	1	48.00	5.6	47.93	47.95	-4.6	35,054	-0.01%
2021/03/31	6.2	48.26	3	48.25	47.95	3.2	34,785	0.01%
2021/03/30	1	47.80	3	47.77	48.00	-2	34,421	-0.01%
2021/03/29	50.2	48.05	12	48.03	48.00	38.2	34,025	0.11%
2021/03/26	5	47.40	16.2	47.55	47.60	-11.2	33,554	-0.03%
2021/03/25	2.2	46.82	0	0.00	46.85	2.2	32,936	0.01%
2021/03/24	1	46.35	2	46.50	46.50	-1	32,734	0.00%
2021/03/23	5	46.80	23	46.78	46.80	-18	32,299	-0.06%
2021/03/22	1	45.30	15	45.10	45.60	-14	31,355	-0.04%
2021/03/19	6	44.72	0.1	44.70	44.60	5.9	31,210	0.02%
2021/03/18	3	45.93	3	45.75	45.45	0	30,492	0.00%
2021/03/17	1	45.90	1	46.10	45.80	0	30,786	0.00%
2021/03/16	0	0.00	1	46.40	46.45	-1	30,652	0.00%
2021/03/15	2	46.55	5	46.85	46.70	-3	30,476	-0.01%
2021/03/12	1	46.05	1	45.55	45.90	0	29,745	0.00%
2021/03/11	1	46.35	4.3	46.16	45.75	-3.3	29,369	-0.01%
2021/03/10	1	44.30	1	44.45	44.55	0	27,637	0.00%
2021/03/09	5	44.08	15	43.79	44.30	-10	27,111	-0.04%
2021/03/08	0	0.00	0.1	42.80	42.90	-0.1	26,040	0.00%
2021/03/05	0	0.00	1	42.35	42.55	-1	25,732	0.00%
2021/03/04	0	0.00	6	42.27	42.35	-6	26,329	-0.02%
2021/03/02	0	0.00	52.7	42.64	41.90	-52.7	25,848	-0.20%
2021/02/26	1	42.45	0	0.00	41.95	1	25,574	0.00%
2021/02/25	2	43.10	8.1	43.31	43.60	-6.1	24,484	-0.02%
2021/02/24	0	0.00	8	42.95	42.65	-8	23,685	-0.03%
2021/02/23	3	42.50	5.2	42.23	42.70	-2.2	23,411	-0.01%
2021/02/19	2	41.75	11	41.67	41.85	-9	23,212	-0.04%
2021/02/18	5	42.25	6.5	42.36	42.20	-1.5	23,510	-0.01%
2021/02/17	2	41.85	4	41.91	41.95	-2	23,256	-0.01%
2021/02/05	2	40.50	6	40.62	40.60	-4	22,569	-0.02%
2021/02/04	5	40.70	0	0.00	40.70	5	22,690	0.02%
2021/02/02	2	40.30	0	0.00	40.30	2	23,781	0.01%
2021/02/01	4	39.98	0.2	40.00	39.90	3.8	23,619	0.02%
2021/01/29	3	39.90	0	0.00	39.90	3	23,454	0.01%
2021/01/28	2	40.08	0	0.00	40.10	2	23,051	0.01%
2021/01/26	3.6	40.61	0	0.00	40.50	3.6	22,636	0.02%
2021/01/22	1	40.55	0	0.00	40.55	1	22,278	0.00%
2021/01/21	2	40.83	1	40.65	40.65	1	22,163	0.00%
2021/01/20	14	40.99	0.1	40.80	40.65	13.9	22,023	0.06%
2021/01/19	0.3	41.35	0	0.00	41.35	0.3	21,456	0.00%
2021/01/18	4	41.20	2	41.20	41.20	2	21,418	0.01%
2021/01/15	2	42.05	2	42.10	41.80	0	21,144	0.00%
2021/01/14	2	42.25	0	0.00	42.50	2	20,941	0.01%
2021/01/13	0.7	42.30	0	0.00	42.40	0.7	20,773	0.00%
2021/01/12	1	42.20	0	0.00	42.30	1	20,539	0.00%
2021/01/11	4	42.48	1	42.85	42.60	3	20,111	0.01%
2021/01/08	2	42.43	2.3	42.56	42.85	-0.3	19,630	0.00%
2021/01/06	2	41.60	0	0.00	41.55	2	18,772	0.01%
2021/01/05	5	41.85	2	42.08	42.10	3	18,538	0.02%
2020/12/31	0	0.00	10.9	42.24	42.25	-10.9	18,361	-0.06%
2020/12/30	0	0.00	1.7	41.64	42.20	-1.7	18,042	-0.01%
2020/12/28	0	0.00	10	41.15	41.30	-10	17,426	-0.06%
2020/12/25	0	0.00	1	41.10	41.15	-1	17,445	-0.01%
2020/12/24	0	0.00	10	41.10	41.00	-10	17,480	-0.06%
2020/12/23	0	0.00	10	41.00	40.95	-10	17,482	-0.06%
2020/12/22	0	0.00	1	41.30	41.05	-1	17,563	-0.01%
2020/12/18	10	41.15	3	41.20	41.20	7	17,909	0.04%
2020/12/16	0	0.00	3	41.40	41.55	-3	18,034	-0.02%
2020/12/15	1	41.00	5	41.00	41.10	-4	18,107	-0.02%
2020/12/14	20	42.08	1	42.00	41.80	19	18,052	0.11%
2020/12/11	10	41.97	6	41.90	41.95	4	17,874	0.02%
2020/12/10	0.9	41.20	304	41.31	41.45	-303.1	17,252	-1.76%	大賣/鉅額交易
2020/12/09	0	0.00	10	40.80	41.00	-10	16,918	-0.06%
2020/12/08	0	0.00	3	40.45	40.95	-3	16,800	-0.02%
2020/12/07	203	40.80	0	0.00	40.95	203	16,625	1.22%	大買/鉅額交易
2020/12/02	13	40.54	0	0.00	40.50	13	15,847	0.08%
2020/12/01	2	40.50	2.3	40.57	40.70	-0.3	15,754	0.00%
2020/11/30	4	41.08	5	41.20	40.40	-1	15,706	-0.01%
2020/11/26	0	0.00	5	41.48	41.50	-5	15,129	-0.03%
2020/11/24	1	41.50	5	41.60	41.50	-4	15,216	-0.03%
2020/11/20	3	41.10	1	41.05	41.30	2	15,158	0.01%
2020/11/18	3	41.75	8	41.71	41.80	-5	14,889	-0.03%
2020/11/17	36	41.32	33	41.25	41.50	3	14,523	0.02%
2020/11/16	2	40.95	0	0.00	40.95	2	14,234	0.01%
2020/11/13	0	0.00	5	40.40	40.55	-5	14,240	-0.04%
2020/11/11	6	40.95	3	40.83	41.25	3	13,958	0.02%
2020/11/10	5	40.20	33	40.38	40.40	-28	13,287	-0.21%
2020/11/09	1	39.45	1	39.45	39.60	0	12,736	0.00%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	0	0.00	10	39.00	39.20	-10	12,944	-0.08%
2020/10/30	1	38.35	0	0.00	38.40	1	12,953	0.01%
2020/10/27	5	38.65	0	0.00	38.60	5	13,093	0.04%
2020/10/26	0	0.00	2	38.80	38.95	-2	13,285	-0.02%
2020/10/23	5	38.40	0	0.00	38.60	5	13,364	0.04%
2020/10/21	5	38.45	0	0.00	38.40	5	13,560	0.04%
2020/10/20	5	38.40	0	0.00	38.45	5	13,633	0.04%
2020/10/08	5	38.48	0	0.00	38.45	5	13,875	0.04%
2020/09/30	0	0.00	3	38.85	38.60	-3	14,128	-0.02%
2020/09/28	2	38.40	0	0.00	38.55	2	14,372	0.01%
2020/09/25	2	38.13	1	38.20	38.10	1	14,579	0.01%
2020/09/24	5	38.03	0	0.00	38.00	5	14,574	0.03%
2020/09/23	2	38.70	0	0.00	39.00	2	14,327	0.01%
2020/09/22	50	38.90	0	0.00	39.00	50	14,432	0.35%
2020/09/21	5	39.23	0	0.00	39.10	5	14,877	0.03%
2020/09/14	1	39.95	0	0.00	40.10	1	14,989	0.01%
2020/09/11	1	39.90	0	39.90	39.90	1	15,115	0.01%
2020/09/03	5	39.70	0	0.00	39.85	5	16,380	0.03%
2020/08/31	7	39.85	0	0.00	39.85	7	16,599	0.04%
2020/08/28	0	0.00	1	39.95	39.95	-1	16,722	-0.01%
2020/08/25	1	40.45	0	0.00	40.50	1	17,329	0.01%
2020/08/24	0	0.00	1	39.95	39.90	-1	17,594	-0.01%
2020/08/21	12	39.86	0	0.00	39.85	12	17,819	0.07%
2020/08/20	2	40.08	5	39.60	39.80	-3	17,855	-0.02%
2020/08/19	5	40.80	11	40.89	40.55	-6	17,898	-0.03%
2020/08/17	0	0.00	1	40.65	40.70	-1	17,842	-0.01%
2020/08/14	1	40.25	0.1	40.30	40.30	0.9	17,866	0.00%
2020/08/12	0	0.00	3	40.32	40.45	-3	17,944	-0.02%
2020/08/11	6	40.02	2	39.95	39.95	4	17,791	0.02%
2020/08/10	3	40.35	5	40.34	40.45	-2	17,663	-0.01%
2020/08/07	10	39.90	0	0.00	39.85	10	17,607	0.06%
2020/08/06	0	0.00	11	40.20	40.20	-11	17,597	-0.06%
2020/08/05	2	39.70	1	39.95	39.85	1	17,608	0.01%
2020/08/04	0	0.00	1	39.70	39.80	-1	17,688	-0.01%
2020/08/03	2	39.28	0	0.00	39.25	2	17,735	0.01%
2020/07/31	6	39.67	1	39.75	39.60	5	17,563	0.03%
2020/07/30	7	39.84	2	39.95	40.10	5	17,425	0.03%
2020/07/29	1	40.05	0	0.00	40.10	1	17,321	0.01%
2020/07/28	4	39.76	0	0.00	39.65	4	17,566	0.02%
2020/07/27	1	40.05	2	40.10	39.75	-1	17,939	-0.01%
2020/07/23	0	0.00	0.4	40.40	40.35	-0.4	17,974	0.00%
2020/07/22	0	0.00	2.6	40.52	40.65	-2.6	18,028	-0.01%
2020/07/21	1	40.75	1	40.45	40.40	0	17,927	0.00%
2020/07/20	0	0.00	1	40.50	40.40	-1	17,759	-0.01%
2020/07/17	0	0.00	0.1	40.50	40.50	-0.1	17,823	0.00%
2020/07/15	0	0.00	50	40.85	40.65	-50	17,924	-0.28%
2020/07/14	1	40.70	1	40.65	40.70	0	18,075	0.00%
2020/07/09	0	0.00	1	41.15	40.60	-1	18,417	-0.01%
2020/07/07	1	40.95	1	40.90	40.95	0	18,681	0.00%
2020/07/03	0	0.00	5	40.65	40.75	-5	18,579	-0.03%
2020/07/02	1	40.40	2	40.40	40.30	-1	18,729	-0.01%
2020/07/01	2	40.40	0	0.00	40.35	2	18,993	0.01%
2020/06/30	7	41.94	1	41.95	41.85	6	18,782	0.03%
2020/06/29	0	0.00	2	41.95	41.90	-2	18,456	-0.01%
2020/06/24	1	42.25	1	42.30	42.20	0	18,341	0.00%
2020/06/23	0	0.00	5	42.23	42.30	-5	18,481	-0.03%
2020/06/22	1	42.05	1	42.05	42.10	0	18,405	0.00%
2020/06/17	3	42.13	0	42.00	42.20	3	18,642	0.02%
2020/06/16	4	41.90	2	41.70	41.90	2	19,027	0.01%
2020/06/12	5	40.56	0	0.00	40.70	5	19,726	0.03%
2020/06/11	6	41.17	29	41.89	41.00	-23	20,145	-0.11%
2020/06/10	0	0.00	2	42.30	42.35	-2	20,108	-0.01%
2020/06/04	3	41.55	7	41.49	41.55	-4	21,536	-0.02%
2020/06/03	5	40.90	12.1	41.03	41.40	-7.1	21,897	-0.03%
2020/06/02	2	40.40	0	0.00	40.35	2	21,748	0.01%
2020/06/01	0	0.00	0.3	40.20	40.25	-0.3	21,626	0.00%
2020/05/29	3	39.65	0	0.00	40.05	3	21,638	0.01%
2020/05/26	0	0.00	1	40.05	39.90	-1	22,372	0.00%
2020/05/25	0	0.00	0.2	39.30	39.15	-0.2	22,190	0.00%
2020/05/22	5	39.30	0	0.00	39.25	5	22,264	0.02%
2020/05/21	1	39.90	3	39.80	39.95	-2	22,347	-0.01%
2020/05/20	1	39.65	0	0.00	39.65	1	22,296	0.00%
2020/05/19	0	0.00	80	39.48	39.45	-80	22,238	-0.36%
2020/05/18	1	39.00	11	39.00	39.00	-10	22,156	-0.05%
2020/05/14	0	0.00	2	39.45	39.15	-2	22,118	-0.01%
2020/05/13	52	39.40	4	39.40	39.55	48	22,045	0.22%
2020/05/11	5	39.85	0	0.00	39.60	5	22,106	0.02%
2020/05/08	4	39.30	0	0.00	39.25	4	22,176	0.02%
2020/05/06	1	38.90	0	0.00	38.80	1	22,195	0.00%
2020/05/05	0	0.00	5	39.15	38.90	-5	22,223	-0.02%
2020/05/04	7	38.76	2	38.80	38.80	5	22,279	0.02%
2020/04/30	1	39.25	59	39.49	39.90	-58	22,046	-0.26%
2020/04/29	0	0.00	200	38.70	38.45	-200	21,797	-0.92%	大賣/鉅額交易
2020/04/27	0	0.00	9	37.92	38.00	-9	22,663	-0.04%
2020/04/22	0.1	37.30	0	0.00	37.20	0.1	22,804	0.00%
2020/04/21	0	0.00	0.5	37.15	37.00	-0.5	22,784	0.00%
2020/04/20	5	38.10	0	0.00	38.00	5	22,772	0.02%
2020/04/17	0	0.00	16	38.45	38.20	-16	23,025	-0.07%
2020/04/16	4	37.70	0	0.00	37.80	4	22,915	0.02%
2020/04/14	2	37.60	5	37.82	38.00	-3	22,766	-0.01%
2020/04/10	1	36.75	17	37.65	37.80	-16	22,597	-0.07%
2020/04/09	0	0.00	1	36.25	36.20	-1	22,305	0.00%
2020/04/08	12	35.48	0	0.00	35.75	12	22,189	0.05%
2020/03/31	1	36.00	0	0.00	35.30	1	21,392	0.00%
2020/03/30	0	0.00	7.2	35.61	35.80	-7.2	21,116	-0.03%
2020/03/27	0	0.00	4	36.00	35.80	-4	20,967	-0.02%
2020/03/26	0	0.00	1	35.20	35.25	-1	20,711	0.00%
2020/03/23	0.9	34.40	0	0.00	34.15	0.9	20,477	0.00%
2020/03/20	2	35.60	4	35.35	35.10	-2	20,413	-0.01%
2020/03/19	17	33.98	10.3	33.95	34.00	6.7	19,997	0.03%
2020/03/18	15	34.82	0	0.00	34.65	15	19,782	0.08%
2020/03/17	56	34.98	9	34.91	35.00	47	19,559	0.24%
2020/03/16	11	35.84	0	0.00	35.80	11	19,289	0.06%
2020/03/13	5	35.10	1	36.90	37.00	4	18,926	0.02%
2020/03/12	45	37.77	0	0.00	37.50	45	18,171	0.25%
2020/03/11	10	38.60	0	0.00	38.60	10	17,595	0.06%
2020/03/10	0	0.00	50	39.25	39.00	-50	17,509	-0.29%
2020/03/09	122	38.60	0	0.00	38.55	122	17,666	0.69%	大買/鉅額交易
2020/03/06	65.9	39.53	0	0.00	39.50	65.9	16,962	0.39%
2020/03/04	2	39.70	0	0.00	39.75	2	16,734	0.01%
2020/03/03	2	39.88	0	0.00	39.80	2	16,625	0.01%
2020/03/02	109	39.64	0	0.00	39.50	109	16,401	0.66%	大買/鉅額交易
2020/02/27	35	40.13	0	0.00	40.05	35	16,358	0.21%
2020/02/26	1	40.30	0	0.00	40.65	1	15,944	0.01%
2020/02/25	3	40.65	0	0.00	40.70	3	15,823	0.02%
2020/02/20	2	41.60	0	0.00	41.60	2	15,756	0.01%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	0	0.00	0.7	41.50	41.40	-0.7	15,918	0.00%
2020/02/14	0.2	41.65	0	0.00	41.65	0.2	15,980	0.00%
2020/02/13	1	41.70	0	0.00	41.60	1	16,248	0.01%
2020/02/12	1.5	41.83	1	42.05	41.80	0.5	16,482	0.00%
2020/02/11	0	0.00	1	41.60	41.65	-1	16,604	-0.01%
2020/02/10	0	0.00	0.5	41.00	40.90	-0.5	17,085	0.00%
2020/02/05	0	0.00	2	40.90	40.95	-2	18,523	-0.01%
2020/02/04	1	40.70	2	40.80	40.70	-1	18,629	-0.01%
2020/02/03	1	40.10	5	39.93	40.20	-4	18,821	-0.02%
2020/01/30	7	40.81	52	40.61	40.60	-45	18,516	-0.24%
2020/01/20	2	43.08	201	43.10	43.10	-199	17,715	-1.12%	大賣/鉅額交易
2020/01/17	0	0.00	202	43.00	43.10	-202	17,677	-1.14%	大賣/鉅額交易
2020/01/14	0	0.00	2	42.93	42.85	-2	17,768	-0.01%
2020/01/13	1	42.75	0	0.00	42.85	1	17,602	0.01%
2020/01/10	1	42.00	10	42.00	42.05	-9	17,528	-0.05%
2020/01/07	5	42.20	0	0.00	42.20	5	17,626	0.03%
2020/01/06	7	42.29	3	42.48	42.25	4	17,702	0.02%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/27	0	0.00	1	42.75	42.70	-1	17,644	-0.01%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/24	0	0.00	2	42.65	42.65	-2	17,858	-0.01%
2019/12/20	0	0.00	0	42.80	42.80	0	17,985	0.00%
2019/12/18	3	42.82	18	42.85	43.00	-15	17,810	-0.08%
2019/12/17	1	42.75	0	0.00	42.95	1	17,822	0.01%
2019/12/16	0	0.00	3.2	42.87	42.90	-3.2	17,741	-0.02%
2019/12/13	3	42.85	11	43.00	42.90	-8	17,562	-0.05%
2019/12/12	1	42.55	0	0.00	42.45	1	17,156	0.01%
2019/12/11	0	0.00	6	42.16	42.40	-6	16,948	-0.04%
2019/12/10	0	0.00	2	41.65	41.70	-2	16,686	-0.01%
2019/12/09	1	41.25	1	41.30	41.30	0	16,725	0.00%
2019/12/06	19	41.23	0	0.00	41.25	19	16,803	0.11%
2019/12/05	3.7	41.43	5	41.55	41.50	-1.3	16,719	-0.01%
2019/12/04	9	41.38	12	41.32	41.30	-3	16,638	-0.02%
2019/12/02	0	0.00	1	41.65	41.65	-1	16,325	-0.01%
2019/11/29	5	42.00	0	0.00	41.70	5	16,305	0.03%
2019/11/27	2	42.18	3	42.20	42.30	-1	16,237	-0.01%
2019/11/26	7	42.23	2	42.40	42.00	5	16,257	0.03%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/21	0	0.00	1	41.90	42.05	-1	15,785	-0.01%
2019/11/19	0	0.00	1	42.45	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/14	0	0.00	2	42.13	42.15	-2	15,650	-0.01%
2019/11/12	1	42.90	4	42.95	42.80	-3	16,422	-0.02%
2019/11/11	2	42.48	1	42.15	42.25	1	16,218	0.01%
2019/11/08	1	42.55	0	0.00	42.70	1	16,126	0.01%
2019/11/07	56	42.91	23	43.35	42.90	33	15,987	0.21%
2019/11/06	8	42.56	73	42.62	43.00	-65	15,346	-0.42%
2019/11/05	0.2	41.45	2	41.33	41.45	-1.8	14,376	-0.01%
2019/11/04	25	40.77	0	0.00	40.95	25	14,252	0.18%
2019/11/01	12	40.30	0	0.00	40.10	12	14,271	0.08%
2019/10/31	4	40.84	1	40.60	40.30	3	14,303	0.02%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/29	0.1	41.15	1	41.15	41.15	-0.9	14,014	-0.01%
2019/10/28	51.3	41.00	0	0.00	41.00	51.3	13,915	0.37%
2019/10/25	0	0.00	2	41.13	41.00	-2	13,828	-0.01%
2019/10/23	13	41.14	0	0.00	40.95	13	13,685	0.09%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/16	1	41.10	1	40.90	41.10	0	13,435	0.00%
2019/10/15	1	40.65	0	0.00	40.55	1	13,414	0.01%
2019/10/14	2	40.75	2	40.70	40.65	0	13,459	0.00%
2019/10/09	0	0.00	6	40.50	40.55	-6	13,440	-0.04%
2019/10/08	1	40.85	0	0.00	40.50	1	13,540	0.01%
2019/10/04	0	0.00	7	40.30	40.60	-7	13,625	-0.05%
2019/10/03	1	40.30	0	0.00	40.30	1	13,615	0.01%
2019/09/27	6	41.03	0	0.00	40.90	6	13,616	0.04%
2019/09/25	3	41.40	0	0.00	41.45	3	13,724	0.02%
2019/09/24	0	0.00	1	41.45	41.60	-1	14,042	-0.01%
2019/09/23	6	41.20	0	0.00	41.15	6	14,358	0.04%
2019/09/19	1	41.80	0	0.00	41.85	1	14,570	0.01%
2019/09/12	0	0.00	3	41.60	41.50	-3	14,586	-0.02%
2019/09/09	1	41.00	0	0.00	40.95	1	14,497	0.01%
2019/09/06	0	0.00	11	40.60	40.80	-11	14,462	-0.08%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/09/03	1	40.00	0	0.00	39.80	1	14,539	0.01%
2019/08/28	5	39.85	0	0.00	39.95	5	14,763	0.03%
2019/08/26	10	39.35	0	0.00	39.50	10	14,823	0.07%
2019/08/23	5	39.82	0	0.00	39.85	5	14,870	0.03%
2019/08/21	6	39.60	0	0.00	39.50	6	16,263	0.04%
2019/08/20	17	39.71	0	0.00	39.70	17	16,260	0.10%
2019/08/19	7	40.01	3	40.05	40.00	4	16,339	0.02%
2019/08/16	3	39.10	0	0.00	39.55	3	16,312	0.02%
2019/08/14	2	39.80	0	0.00	39.75	2	15,935	0.01%
2019/08/13	0	0.00	3	39.90	39.80	-3	16,024	-0.02%
2019/08/12	2	40.30	3	40.08	40.00	-1	16,218	-0.01%
2019/08/07	2	39.75	0	0.00	39.80	2	16,841	0.01%
2019/08/06	1	39.70	0	0.00	39.90	1	17,733	0.01%
2019/08/02	104	40.05	0	0.00	40.10	104	18,151	0.57%	大買/鉅額交易
2019/08/01	0	0.00	10	40.55	40.50	-10	18,301	-0.05%
2019/07/30	0	0.00	1	41.20	41.10	-1	18,294	-0.01%
2019/07/26	1	41.15	3	41.15	41.15	-2	18,848	-0.01%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	2	41.25	0	0.00	41.40	2	19,369	0.01%
2019/07/19	0	0.00	20	41.25	41.05	-20	19,374	-0.10%
2019/07/18	5	41.18	0	0.00	41.10	5	19,312	0.03%
2019/07/17	6	41.32	0	0.00	41.30	6	19,217	0.03%
2019/07/15	1	41.55	0	0.00	41.65	1	18,852	0.01%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	0	0.00	1	42.00	42.20	-1	19,114	-0.01%
2019/07/08	5	42.20	0	0.00	41.95	5	19,251	0.03%
2019/07/04	0.8	42.50	2	42.43	42.50	-1.2	19,631	-0.01%
2019/07/02	2	42.63	4	42.45	42.65	-2	20,241	-0.01%
2019/07/01	0	0.00	11	42.30	42.70	-11	20,202	-0.05%
2019/06/28	16	43.25	0	0.00	43.00	16	19,887	0.08%
2019/06/27	4	43.30	1	43.20	43.20	3	19,625	0.02%
2019/06/26	10	42.65	0	0.00	42.75	10	19,534	0.05%
2019/06/21	0	0.00	3	42.42	42.30	-3	20,370	-0.01%
2019/06/19	0	0.00	7	42.38	42.55	-7	20,644	-0.03%
2019/06/18	1	41.80	0	0.00	42.20	1	20,557	0.00%
2019/06/17	1	41.75	0	0.00	41.65	1	20,707	0.00%
2019/06/13	5	41.40	0	0.00	41.65	5	21,109	0.02%
2019/06/11	10	41.75	1	41.80	42.10	9	21,226	0.04%
2019/06/10	10	41.33	28	41.30	41.35	-18	20,962	-0.09%
2019/06/05	0	0.00	2	41.30	41.10	-2	20,946	-0.01%
2019/06/04	1	41.45	7	41.43	41.45	-6	20,924	-0.03%
2019/06/03	3	40.88	1	40.95	41.05	2	20,926	0.01%
2019/05/30	20	40.40	0	0.00	40.50	20	20,823	0.10%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/23	5	40.85	0	0.00	41.00	5	20,017	0.02%
2019/05/22	1	41.10	2	41.05	41.15	-1	20,047	0.00%
2019/05/21	6	41.18	4	41.20	41.50	2	20,045	0.01%
2019/05/17	5	40.02	0	0.00	40.00	5	19,779	0.03%
2019/05/16	33	40.20	1	40.35	40.00	32	19,523	0.16%
2019/05/15	3	40.98	1	41.30	40.95	2	19,277	0.01%
2019/05/14	13	40.44	0	0.00	40.45	13	19,168	0.07%
2019/05/13	103	42.20	0	0.00	41.95	103	18,279	0.56%	大買/鉅額交易
2019/05/10	106	43.22	1	43.60	43.20	105	17,969	0.58%	大買/鉅額交易
2019/05/09	5	43.74	0	0.00	43.50	5	18,064	0.03%
2019/05/07	2	44.35	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3	44.35	0	0.00	44.50	3	18,096	0.02%
2019/05/03	6	45.36	4	45.40	45.45	2	17,979	0.01%
2019/05/02	0	0.00	12	45.43	45.65	-12	17,838	-0.07%
2019/04/25	5	44.45	0	0.00	44.35	5	18,088	0.03%
2019/04/22	2	44.40	0	0.00	44.35	2	19,135	0.01%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	0	0.00	1	44.05	44.20	-1	19,368	-0.01%
2019/04/17	1	44.15	0	0.00	44.10	1	19,526	0.01%
2019/04/16	0	0.00	1	44.05	44.10	-1	19,348	-0.01%
2019/04/15	5	44.20	2	44.20	44.15	3	19,302	0.02%
2019/04/12	1	44.15	10	44.25	44.10	-9	19,307	-0.05%
2019/04/11	1	44.55	0	0.00	44.15	1	19,349	0.01%
2019/04/10	1	44.20	0	0.00	44.20	1	19,157	0.01%
2019/04/09	7.5	44.28	0	0.00	44.30	7.5	18,921	0.04%
2019/04/08	9	44.36	0	0.00	44.30	9	18,599	0.05%
2019/04/01	101.5	45.04	8	44.92	44.50	93.5	18,047	0.52%	大買/
2019/03/29	6	44.65	0	0.00	44.95	6	17,832	0.03%
2019/03/28	6	44.02	1	44.00	44.00	5	17,709	0.03%
2019/03/27	10	44.61	7	44.59	44.50	3	17,366	0.02%
2019/03/26	6	45.33	1	45.25	45.25	5	17,108	0.03%
2019/03/25	5	45.45	2	45.35	45.40	3	17,067	0.02%
2019/03/22	5	46.10	6	46.03	46.20	-1	16,893	-0.01%
2019/03/21	1	46.55	0	0.00	46.75	1	16,784	0.01%
2019/03/20	0	0.00	6	46.91	46.95	-6	16,780	-0.04%
2019/03/19	1	46.75	12	46.36	46.65	-11	16,896	-0.07%
2019/03/18	2	45.63	12	45.72	45.80	-10	16,574	-0.06%
2019/03/15	4	45.40	2	45.40	45.45	2	16,518	0.01%
2019/03/12	5	44.96	1	45.10	45.00	4	16,479	0.02%
2019/03/07	2	44.60	2	44.60	44.65	0	16,730	0.00%
2019/03/06	4	44.95	0	0.00	44.95	4	16,792	0.02%
2019/03/04	5	44.30	0	0.00	44.90	5	17,057	0.03%
2019/02/27	5	45.25	0	0.00	45.30	5	16,897	0.03%
2019/02/25	0	0.00	5	45.51	45.55	-5	16,530	-0.03%
2019/02/21	106.2	45.11	6	45.19	45.40	100.2	16,449	0.61%	大買/
2019/02/20	8	44.87	8	44.97	45.15	0	16,347	0.00%
2019/02/19	2.2	44.65	0	0.00	44.60	2.2	16,200	0.01%
2019/02/18	0	0.00	1	44.60	44.40	-1	16,200	-0.01%
2019/02/15	7.6	44.48	0	0.00	44.20	7.6	15,981	0.05%
2019/02/14	2	44.55	2	44.45	44.55	0	15,903	0.00%
2019/02/13	9.2	44.14	2	44.25	44.30	7.2	15,657	0.05%
2019/02/12	13	44.10	0	0.00	43.90	13	15,578	0.08%
2019/01/30	4	43.65	2	43.70	43.60	2	15,374	0.01%
2019/01/29	1	43.80	0	0.00	43.90	1	15,060	0.01%
2019/01/28	18	43.57	1	43.55	43.80	17	14,887	0.11%
2019/01/25	2	43.55	0	0.00	43.50	2	14,644	0.01%
2019/01/24	1	43.55	1	43.60	43.55	0	14,477	0.00%
2019/01/23	2	43.83	0	0.00	43.75	2	14,456	0.01%
2019/01/22	7	44.03	2	44.10	44.20	5	14,399	0.03%
2019/01/21	2	43.75	0	0.00	43.80	2	14,376	0.01%
2019/01/18	1	43.50	1	43.60	43.50	0	14,615	0.00%
2019/01/17	2	43.83	0	0.00	43.80	2	14,497	0.01%
2019/01/16	7	43.57	1	43.45	43.60	6	14,322	0.04%
2019/01/15	5	43.94	0	0.00	43.75	5	14,030	0.04%
2019/01/14	51	44.65	0	0.00	44.40	51	13,493	0.38%
2019/01/09	1	45.85	1	45.70	45.95	0	13,385	0.00%
2019/01/07	2	45.15	0	0.00	45.20	2	13,425	0.01%
2019/01/04	4	44.79	1	44.75	44.55	3	13,467	0.02%
2019/01/03	24	45.51	0	0.00	45.15	24	13,852	0.17%
2019/01/02	3	46.00	0	0.00	45.90	3	13,837	0.02%
2018/12/28	0	0.00	3	46.75	47.00	-3	13,810	-0.02%
2018/12/27	3	46.55	2	46.50	46.70	1	14,054	0.01%
2018/12/25	0	0.00	1	45.95	46.00	-1	14,341	-0.01%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	0	0.00	2	47.05	47.00	-2	14,426	-0.01%
2018/12/19	3	46.97	0	0.00	47.25	3	14,318	0.02%
2018/12/17	2	47.60	0	0.00	47.70	2	14,372	0.01%
2018/12/14	15	47.60	0	0.00	47.55	15	14,530	0.10%
2018/12/13	1	48.10	2	48.25	48.25	-1	14,376	-0.01%
2018/12/12	10	47.35	0	0.00	47.50	10	14,310	0.07%
2018/12/11	2	47.58	0	0.00	47.60	2	13,953	0.01%
2018/12/10	0	0.00	1	47.60	47.60	-1	13,959	-0.01%
2018/12/07	0.1	48.25	0	0.00	48.15	0.1	13,964	0.00%
2018/12/05	3	48.23	0	0.00	48.40	3	14,099	0.02%
2018/12/04	3.9	48.80	0	0.00	48.95	3.9	14,067	0.03%
2018/11/30	40	48.55	0	0.00	48.55	40	13,946	0.29%
2018/11/29	2	48.70	0	0.00	48.55	2	13,686	0.01%
2018/11/28	2	48.70	0	0.00	48.80	2	13,485	0.01%
2018/11/20	0	0.00	1	50.40	50.20	-1	12,820	-0.01%
2018/11/13	0.5	50.20	0	0.00	50.20	0.5	13,066	0.00%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.80	0	0.00	50.90	1	13,006	0.01%
2018/11/07	1	50.10	0	0.00	50.10	1	12,859	0.01%
2018/11/06	2	49.40	0	0.00	49.40	2	12,829	0.02%
2018/11/05	0	0.00	1	49.05	49.60	-1	12,791	-0.01%
2018/10/31	1	49.00	1	49.00	49.00	0	12,645	0.00%
2018/10/26	3	47.47	0	0.00	47.40	3	12,309	0.02%
2018/10/22	6	50.08	0	0.00	50.30	6	11,644	0.05%
2018/10/18	0	0.00	1	49.85	50.00	-1	11,657	-0.01%
2018/10/11	28	50.50	0	0.00	50.10	28	11,086	0.25%
2018/10/09	0	0.00	11	52.70	52.40	-11	10,544	-0.10%
2018/10/02	10	52.30	0	0.00	52.30	10	10,269	0.10%
2018/09/27	11	52.60	0	0.00	52.80	11	10,592	0.10%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	12	53.09	52.80	-12	10,913	-0.11%
2018/09/21	0	0.00	25	52.88	52.90	-25	10,960	-0.23%
2018/09/20	0	0.00	10	52.10	52.20	-10	10,889	-0.09%
2018/09/14	2	51.10	0	0.00	51.20	2	11,480	0.02%
2018/09/13	4	50.58	0	0.00	50.50	4	11,666	0.03%
2018/09/03	0	0.00	0.1	52.00	52.00	-0.1	13,115	0.00%
2018/08/31	10	52.00	0	0.00	52.60	10	13,234	0.08%
2018/08/27	0	0.00	11	52.90	52.80	-11	13,544	-0.08%
2018/08/17	0	0.00	1	51.90	51.80	-1	14,160	-0.01%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	5	52.00	7	52.14	52.20	-2	14,272	-0.01%
2018/08/13	21	52.14	0	0.00	52.00	21	14,288	0.15%
2018/08/08	0	0.00	14	53.01	53.00	-14	14,644	-0.10%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/03	0	0.00	10	52.70	52.80	-10	15,364	-0.07%
2018/07/27	0	0.00	2	52.10	52.40	-2	15,788	-0.01%
2018/07/26	10	51.60	0	0.00	52.10	10	15,861	0.06%
2018/07/25	0	0.00	3	52.00	52.10	-3	15,854	-0.02%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/20	1	52.50	0	0.00	52.30	1	16,199	0.01%
2018/07/11	5	51.00	0	0.00	51.20	5	16,811	0.03%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/04	15	51.53	0	0.00	51.90	15	16,616	0.09%
2018/07/03	14	52.12	6.5	52.28	52.10	7.5	16,535	0.05%
2018/07/02	0	0.00	1	53.40	53.20	-1	16,295	-0.01%
2018/06/28	2	52.90	0	0.00	53.00	2	15,945	0.01%
2018/06/27	5	52.80	0	0.00	52.80	5	15,878	0.03%
2018/06/26	3	53.60	0	0.00	53.00	3	15,760	0.02%
2018/06/25	1	55.80	30	55.80	55.60	-29	15,534	-0.19%
2018/06/20	0	0.00	30	55.43	55.50	-30	14,998	-0.20%
2018/06/19	0	0.00	2	55.00	55.00	-2	14,863	-0.01%
2018/06/14	1	54.80	10	55.40	54.50	-9	14,169	-0.06%
2018/06/11	0	0.00	3	55.30	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	10	55.10	55.00	-10	13,857	-0.07%
2018/06/07	0	0.00	5	55.00	55.00	-5	13,947	-0.04%
2018/06/01	0	0.00	20	53.35	53.50	-20	14,024	-0.14%
2018/05/31	0	0.00	1	53.40	53.60	-1	13,998	-0.01%
2018/05/25	0	0.00	2	54.20	53.90	-2	13,719	-0.01%
2018/05/24	7	54.30	7	54.10	54.20	0	13,715	0.00%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/14	0	0.00	10	54.80	55.00	-10	14,737	-0.07%
2018/05/11	0	0.00	1	54.50	54.60	-1	14,736	-0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/04/27	0	0.00	1	53.50	53.50	-1	14,774	-0.01%
2018/04/25	10	52.00	0	0.00	52.20	10	14,567	0.07%
2018/04/18	3	52.00	1	51.80	52.00	2	14,751	0.01%
2018/04/17	0	0.00	1	51.70	51.60	-1	14,773	-0.01%
2018/04/16	1	52.70	0	0.00	52.50	1	15,033	0.01%
2018/04/11	1	53.20	0	0.00	53.30	1	15,513	0.01%
2018/04/10	1.5	53.20	0	0.00	53.00	1.5	15,594	0.01%
2018/03/30	2.3	51.91	0	0.00	51.90	2.3	16,053	0.01%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/27	0	0.00	2	53.10	53.30	-2	16,044	-0.01%
2018/03/26	2	52.45	0	0.00	52.80	2	16,064	0.01%
2018/03/21	2	53.40	0	0.00	53.40	2	16,072	0.01%
2018/03/20	3	53.37	0	0.00	53.20	3	16,284	0.02%
2018/03/16	4	53.20	0	0.00	53.40	4	16,593	0.02%
2018/03/15	0.4	53.40	0	0.00	53.40	0.4	16,519	0.00%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	2	54.00	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	12	54.48	54.50	-12	16,673	-0.07%
2018/03/09	2	52.10	0	0.00	52.00	2	16,714	0.01%
2018/03/05	2	52.85	0	0.00	52.60	2	19,210	0.01%
2018/03/02	0	0.00	4	53.25	53.30	-4	19,274	-0.02%
2018/02/26	1	54.60	1	54.80	54.30	0	19,415	0.00%
2018/02/22	1	53.50	0	0.00	54.20	1	20,668	0.00%
2018/02/12	0	0.00	10	53.80	53.00	-10	22,058	-0.05%
2018/02/07	0	0.00	1	52.70	52.70	-1	21,929	0.00%
2018/02/06	6	51.80	7	50.80	50.80	-1	21,788	0.00%
2018/02/05	5	53.70	0	0.00	54.10	5	21,376	0.02%
2018/02/01	0	0.00	1	54.90	54.80	-1	21,287	0.00%
2018/01/29	0	0.00	2	55.00	55.20	-2	21,006	-0.01%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/18	16	56.21	1	56.20	55.90	15	20,836	0.07%
2018/01/17	11	56.02	0.2	56.00	56.30	10.8	20,787	0.05%
2018/01/16	11	56.51	0	0.00	56.60	11	20,659	0.05%
2018/01/12	0	0.00	8	55.80	55.60	-8	20,278	-0.04%
2018/01/10	0	0.00	4	56.13	55.60	-4	20,285	-0.02%
2018/01/09	0	0.00	5	55.80	55.80	-5	20,010	-0.02%
2018/01/08	5	55.70	2	55.70	55.70	3	20,036	0.01%
2018/01/05	0	0.00	26.2	55.60	55.70	-26.2	19,793	-0.13%
2018/01/04	0	0.00	1	55.10	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	5	55.02	55.20	-5	19,635	-0.03%
2018/01/02	0	0.00	1	54.00	54.20	-1	19,235	-0.01%