國泰金 (2882)-臺灣企銀-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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－臺灣企銀-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

臺灣企銀-桃園券商分點個股進出
臺灣企銀-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
2024/05/15	10	55.19	17.2	55.97	56.60	-7.2	28,227	-0.03%
2024/05/13	50	55.40	53.5	55.26	55.10	-3.5	26,962	-0.01%
2024/05/10	5	55.38	174.2	55.01	55.50	-169.2	26,191	-0.65%	大賣/鉅額交易
2024/05/09	0	0.00	18	51.88	51.70	-18	24,534	-0.07%
2024/05/08	0	0.00	1	50.80	50.90	-1	24,131	0.00%
2024/05/07	0	0.00	3	51.00	50.90	-3	24,147	-0.01%
2024/05/06	0	0.00	8	51.01	50.90	-8	24,031	-0.03%
2024/05/03	0	0.00	1	50.60	50.20	-1	23,755	0.00%
2024/04/30	0	0.00	7	50.94	50.50	-7	23,517	-0.03%
2024/04/29	0	0.00	61.3	50.49	50.80	-61.3	23,098	-0.27%
2024/04/26	0	0.00	51	48.76	48.90	-51	22,340	-0.23%
2024/04/25	31	48.40	0.2	48.70	48.55	30.8	22,428	0.14%
2024/04/24	0	0.00	15	49.20	49.25	-15	22,385	-0.07%
2024/04/23	0	0.00	15	48.80	48.75	-15	22,603	-0.07%
2024/04/22	0	0.00	72	48.43	48.40	-72	22,828	-0.32%
2024/04/19	54.1	47.45	0	0.00	47.45	54.1	22,753	0.24%
2024/04/17	30.2	47.80	0	0.00	47.90	30.2	22,340	0.14%
2024/04/16	20.3	47.90	0	0.00	47.85	20.3	22,176	0.09%
2024/04/15	0	0.00	5	48.95	48.95	-5	21,808	-0.02%
2024/04/12	1	49.00	0	0.00	49.05	1	21,657	0.00%
2024/04/11	1	49.70	2	49.78	49.70	-1	21,353	0.00%
2024/04/10	0	0.00	30.2	49.43	48.75	-30.2	20,845	-0.14%
2024/04/09	5	49.30	30	49.35	49.45	-25	20,642	-0.12%
2024/04/08	2	47.95	1	48.20	48.35	1	20,144	0.00%
2024/04/03	5.2	48.42	73	48.45	48.05	-67.8	20,142	-0.34%
2024/04/02	0	0.00	60	48.85	48.95	-60	20,059	-0.30%
2024/03/29	1	48.35	11	48.60	48.65	-10	19,929	-0.05%
2024/03/27	90	48.16	0	0.00	48.20	90	19,792	0.45%
2024/03/26	30	47.90	0	0.00	48.35	30	19,800	0.15%
2024/03/25	50	48.16	0	0.00	48.10	50	19,822	0.25%
2024/03/22	0	0.00	76	48.90	48.55	-76	19,755	-0.38%
2024/03/21	0	0.00	29.2	48.30	48.55	-29.2	19,329	-0.15%
2024/03/15	0	0.00	80	47.90	47.65	-80	19,158	-0.42%
2024/03/14	52	48.29	6	47.97	48.30	46	18,269	0.25%
2024/03/13	30	46.65	2	46.73	46.80	28	17,370	0.16%
2024/03/12	2	46.43	6	46.26	46.50	-4	17,141	-0.02%
2024/03/11	3.2	46.10	10.3	46.15	46.05	-7.1	16,726	-0.04%
2024/03/08	105	45.15	9	45.19	45.30	96	16,215	0.59%	大買/
2024/03/07	0.2	44.90	10	44.75	44.85	-9.8	15,741	-0.06%
2024/03/06	2	44.55	0	0.00	44.55	2	15,652	0.01%
2024/03/01	1	44.80	0	0.00	44.65	1	15,930	0.01%
2024/02/23	3	44.75	0	0.00	44.45	3	15,466	0.02%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	3	44.85	0	45.00	45.10	3	15,713	0.02%
2024/02/19	2	44.95	1	44.90	45.00	1	15,792	0.01%
2024/02/16	0	0.00	23	44.51	44.55	-23	15,816	-0.15%
2024/02/15	5	44.00	5.4	44.01	44.05	-0.4	15,933	0.00%
2024/02/05	10	43.88	0	0.00	43.90	10	15,847	0.06%
2024/02/02	1	44.20	0	0.00	44.10	1	15,646	0.01%
2024/02/01	5	44.45	0	0.00	44.45	5	15,568	0.03%
2024/01/31	0	0.00	0.1	44.00	44.15	-0.1	15,471	0.00%
2024/01/30	3	44.07	0	0.00	43.90	3	15,388	0.02%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0	0.00	1	44.00	44.20	-1	15,272	-0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	1	43.40	0	0.00	43.80	1	15,261	0.01%
2024/01/18	1	43.25	20	43.25	43.30	-19	15,132	-0.13%
2024/01/17	27	43.51	1	43.45	43.30	26	14,958	0.17%
2024/01/16	6	43.82	0	0.00	44.00	6	14,499	0.04%
2024/01/15	14	44.61	0	0.00	44.45	14	14,262	0.10%
2024/01/12	1	44.50	5	44.50	44.50	-4	14,417	-0.03%
2024/01/11	5	44.50	5	44.60	44.60	0	14,442	0.00%
2024/01/10	0	0.00	10	44.80	44.70	-10	14,537	-0.07%
2024/01/09	1	44.75	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0	0.00	30	45.32	45.10	-30	14,471	-0.21%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	37	44.80	0	0.00	44.70	37	14,633	0.25%
2024/01/03	13	44.86	7.8	44.87	44.95	5.2	14,958	0.03%
2023/12/28	0	0.00	7	45.70	45.80	-7	15,058	-0.05%
2023/12/27	0	0.00	33	45.38	45.45	-33	15,076	-0.22%
2023/12/26	0	0.00	10	45.20	45.20	-10	15,031	-0.07%
2023/12/25	5	45.02	0	0.00	44.85	5	15,071	0.03%
2023/12/22	4	44.74	0	0.00	44.65	4	15,129	0.03%
2023/12/21	18	44.74	0	0.00	44.70	18	15,143	0.12%
2023/12/20	3	44.85	0	0.00	44.85	3	15,167	0.02%
2023/12/18	10	45.40	0	0.00	45.50	10	15,242	0.07%
2023/12/14	0	0.00	5	45.80	45.90	-5	15,090	-0.03%
2023/12/13	1	44.70	2	44.78	44.70	-1	14,626	-0.01%
2023/12/12	11	44.65	1.8	44.74	44.75	9.2	14,668	0.06%
2023/12/11	1.8	44.88	0.2	44.90	44.85	1.6	14,610	0.01%
2023/12/08	10.2	44.95	0	0.00	44.85	10.2	14,513	0.07%
2023/12/07	1	44.90	0	0.00	45.00	1	14,380	0.01%
2023/12/06	1	45.50	0	0.00	45.45	1	14,160	0.01%
2023/12/04	0	0.00	1	46.35	46.25	-1	13,799	-0.01%
2023/11/30	0	0.00	1	45.85	46.50	-1	13,738	-0.01%
2023/11/22	0	0.00	2	46.25	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	42	46.14	46.15	-42	13,506	-0.31%
2023/11/15	0	0.00	4	45.71	45.75	-4	13,178	-0.03%
2023/11/13	1	45.30	0	0.00	45.25	1	12,936	0.01%
2023/11/03	0	0.00	3	45.25	45.35	-3	13,730	-0.02%
2023/10/26	0	0.00	8	43.76	43.85	-8	15,462	-0.05%
2023/10/24	0	0.00	2.3	44.20	44.15	-2.3	15,975	-0.01%
2023/10/23	2	44.25	15	44.66	44.10	-13	16,353	-0.08%
2023/10/20	2	44.00	8	44.24	44.70	-6	16,283	-0.04%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/18	1	45.20	2	45.35	45.60	-1	15,992	-0.01%
2023/10/16	0	0.00	0.3	45.24	45.50	-0.3	16,036	0.00%
2023/10/13	7	45.39	0	0.00	45.30	7	16,348	0.04%
2023/10/12	0.9	46.00	4	46.00	46.15	-3.1	16,565	-0.02%
2023/10/11	0	0.00	14	45.77	45.95	-14	16,466	-0.09%
2023/10/06	0	0.00	0.3	44.50	44.55	-0.3	16,194	0.00%
2023/10/04	5.3	43.68	4	43.76	43.55	1.3	16,486	0.01%
2023/10/03	10	44.11	1	44.15	44.00	9	16,314	0.06%
2023/09/27	1	44.50	0	0.00	44.60	1	16,568	0.01%
2023/09/26	4	44.45	0	0.00	44.45	4	16,547	0.02%
2023/09/25	6	44.77	0	0.00	44.85	6	16,456	0.04%
2023/09/22	0	45.00	0	0.00	44.70	0	16,512	0.00%
2023/09/21	9	44.84	0	0.00	44.90	9	16,526	0.05%
2023/09/20	4	45.90	0	0.00	45.70	4	16,348	0.02%
2023/09/19	3	46.35	0.3	46.35	46.35	2.7	16,310	0.02%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0	0.00	1	46.65	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	3	46.85	46.90	-3	16,289	-0.02%
2023/09/13	0	0.00	1	46.75	46.75	-1	16,345	-0.01%
2023/09/12	0	0.00	19	46.40	46.65	-19	16,622	-0.11%
2023/09/11	0	0.00	0.2	46.35	46.55	-0.2	16,620	0.00%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/04	1	46.30	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	0.00	11	46.53	46.60	-11	18,058	-0.06%
2023/08/31	1	45.80	0	0.00	45.60	1	17,967	0.01%
2023/08/30	3	46.05	0	0.00	46.10	3	18,138	0.02%
2023/08/28	5	44.95	7	45.16	45.40	-2	18,361	-0.01%
2023/08/25	0	0.00	1	44.50	44.50	-1	19,481	-0.01%
2023/08/24	3	44.52	0	0.00	44.65	3	19,716	0.02%
2023/08/23	4	44.63	2	44.65	44.70	2	20,015	0.01%
2023/08/22	10	44.90	0.9	44.90	45.00	9.1	20,119	0.05%
2023/08/21	2	45.35	0	0.00	45.40	2	20,286	0.01%
2023/08/18	6	45.08	11	45.10	45.20	-5	20,446	-0.02%
2023/08/17	6	44.84	5	45.10	45.30	1	20,594	0.00%
2023/08/16	5	45.01	0	0.00	45.10	5	20,645	0.02%
2023/08/15	1	45.35	0	0.00	45.40	1	21,046	0.00%
2023/08/14	11	45.30	5.4	45.37	45.40	5.6	21,344	0.03%
2023/08/11	8	46.43	0	0.00	46.45	8	21,395	0.04%
2023/08/09	17	46.59	0	0.00	46.45	17	21,514	0.08%
2023/08/08	2	46.70	5	47.10	47.05	-3	21,727	-0.01%
2023/08/07	2	46.45	0.4	46.45	46.45	1.6	21,777	0.01%
2023/08/02	6	46.32	20	46.28	46.20	-14	21,721	-0.06%
2023/08/01	0	0.00	4	46.71	47.25	-4	21,359	-0.02%
2023/07/31	3	45.73	0	0.00	45.75	3	20,808	0.01%
2023/07/28	36	45.69	0	0.00	45.75	36	20,486	0.18%
2023/07/27	5	45.95	7	45.79	46.00	-2	20,452	-0.01%
2023/07/26	3	45.35	8	45.21	45.35	-5	20,136	-0.02%
2023/07/25	0	0.00	2	44.55	44.55	-2	19,903	-0.01%
2023/07/24	2.4	44.12	0	0.00	44.20	2.4	19,925	0.01%
2023/07/21	3	44.43	0	0.00	44.40	3	20,007	0.01%
2023/07/19	2	44.30	0	0.00	44.50	2	19,914	0.01%
2023/07/17	1	44.90	2	44.90	45.00	-1	19,538	-0.01%
2023/07/14	1.2	44.00	0	0.00	44.10	1.2	19,244	0.01%
2023/07/11	1	43.60	0	0.00	43.60	1	19,068	0.01%
2023/07/10	2	42.70	0	0.00	42.65	2	19,014	0.01%
2023/07/07	10	42.17	0	0.00	42.25	10	18,995	0.05%
2023/07/06	2	42.83	1	43.00	42.50	1	18,948	0.01%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/06/29	6	43.62	0	0.00	43.40	6	19,023	0.03%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	3	44.05	0	0.00	44.15	3	18,865	0.02%
2023/06/26	9.2	44.18	0.9	44.20	44.05	8.3	18,810	0.04%
2023/06/21	0	0.00	16	44.35	44.40	-16	18,796	-0.09%
2023/06/20	2	44.25	0	0.00	44.35	2	18,939	0.01%
2023/06/19	2	43.78	0	0.00	43.90	2	19,245	0.01%
2023/06/16	7	44.11	1	44.25	43.90	6	19,296	0.03%
2023/06/15	5	44.32	3	44.45	44.35	2	19,510	0.01%
2023/06/14	1	44.35	0	0.00	44.60	1	19,815	0.01%
2023/06/13	1	44.05	0	0.00	44.10	1	20,165	0.00%
2023/06/12	11	44.30	0	0.00	44.05	11	20,040	0.05%
2023/06/09	6.2	44.48	0	0.00	44.60	6.2	20,220	0.03%
2023/06/08	10	44.79	0	0.00	44.60	10	20,265	0.05%
2023/06/07	2	45.08	0	0.00	45.40	2	20,307	0.01%
2023/06/05	0	0.00	5.3	45.36	45.25	-5.3	20,213	-0.03%
2023/06/02	1	44.25	0	0.00	44.45	1	19,891	0.01%
2023/06/01	4	43.93	0	0.00	44.00	4	19,911	0.02%
2023/05/30	0.6	44.75	0	0.00	44.50	0.6	18,585	0.00%
2023/05/29	0	0.00	6	45.37	44.75	-6	18,760	-0.03%
2023/05/26	0	0.00	6	44.20	43.90	-6	18,509	-0.03%
2023/05/25	2	44.05	0	0.00	44.05	2	18,466	0.01%
2023/05/24	0	0.00	2	44.65	44.80	-2	18,428	-0.01%
2023/05/22	0	0.00	1	45.40	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	16.6	45.00	45.15	-16.6	18,867	-0.09%
2023/05/18	0	0.00	2	44.43	44.40	-2	18,393	-0.01%
2023/05/17	0	0.00	1	43.80	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	1	43.25	43.60	-1	18,227	-0.01%
2023/05/12	1	42.85	1	42.85	42.65	0	18,034	0.00%
2023/05/11	1	43.55	6	43.54	43.70	-5	17,729	-0.03%
2023/05/09	0	0.00	1.2	43.44	43.50	-1.2	17,476	-0.01%
2023/05/08	0	0.00	2	42.80	43.05	-2	17,565	-0.01%
2023/05/03	2	42.25	0	0.00	42.40	2	18,694	0.01%
2023/05/02	1	42.00	0	0.00	42.50	1	19,081	0.01%
2023/04/26	10	42.23	0	0.00	42.35	10	19,928	0.05%
2023/04/25	0	0.00	1	42.90	42.60	-1	20,081	0.00%
2023/04/24	0	0.00	2	42.50	42.65	-2	20,163	-0.01%
2023/04/18	0	0.00	11	42.97	43.10	-11	21,287	-0.05%
2023/04/12	0	0.00	2	42.88	42.95	-2	23,366	-0.01%
2023/04/06	3	41.90	0	0.00	42.00	3	23,302	0.01%
2023/03/29	0	0.00	1	41.65	41.85	-1	23,677	0.00%
2023/03/27	0	0.00	2	41.20	41.35	-2	24,166	-0.01%
2023/03/24	1	41.20	0	0.00	41.30	1	24,527	0.00%
2023/03/23	0	0.00	3	41.45	41.55	-3	24,585	-0.01%
2023/03/22	5	41.10	11	41.12	41.35	-6	24,551	-0.02%
2023/03/21	2	40.55	1	40.70	40.75	1	24,426	0.00%
2023/03/20	14	40.21	0	0.00	40.20	14	24,598	0.06%
2023/03/16	8	40.71	0	0.00	40.50	8	24,373	0.03%
2023/03/15	15	41.85	0	0.00	41.50	15	24,276	0.06%
2023/03/14	9	41.57	0	0.00	41.55	9	24,661	0.04%
2023/03/13	0	0.00	10	42.30	42.30	-10	24,935	-0.04%
2023/03/10	2	42.68	1	42.90	42.70	1	25,078	0.00%
2023/03/09	0	0.00	0.3	43.80	43.65	-0.3	25,129	0.00%
2023/03/08	0	0.00	4	43.55	43.75	-4	25,940	-0.02%
2023/03/07	0	0.00	3	43.62	43.75	-3	26,525	-0.01%
2023/03/06	5	43.30	0.1	43.60	43.60	4.9	26,702	0.02%
2023/03/02	10	42.95	0	0.00	43.00	10	26,977	0.04%
2023/03/01	3	42.63	1	42.60	42.75	2	27,137	0.01%
2023/02/24	1	43.30	5	43.40	43.45	-4	26,962	-0.01%
2023/02/22	2	43.28	0	0.00	43.35	2	26,842	0.01%
2023/02/21	13	43.74	0	0.00	43.85	13	26,799	0.05%
2023/02/20	25	44.35	0	0.00	44.45	25	26,879	0.09%
2023/02/17	1	43.95	0	0.00	44.00	1	26,840	0.00%
2023/02/16	10	43.13	0	0.00	43.05	10	26,950	0.04%
2023/02/15	6	43.05	0	0.00	42.95	6	27,722	0.02%
2023/02/14	0	0.00	4	43.19	43.60	-4	27,665	-0.01%
2023/02/13	10	42.45	0	0.00	42.90	10	27,674	0.04%
2023/02/10	5	42.50	1.5	42.70	42.65	3.5	27,777	0.01%
2023/02/09	0	0.00	0.4	42.70	42.60	-0.4	27,815	0.00%
2023/02/07	5	42.90	0	0.00	42.80	5	27,990	0.02%
2023/02/06	2	42.73	5	42.65	42.65	-3	28,020	-0.01%
2023/02/03	10	43.54	5	43.55	43.30	5	27,859	0.02%
2023/02/02	2	43.95	7	43.99	44.05	-5	27,739	-0.02%
2023/02/01	0	0.00	1	42.85	43.00	-1	27,346	0.00%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	4	42.94	1	42.70	42.70	3	27,171	0.01%
2023/01/17	0	0.00	4.3	42.00	42.00	-4.3	26,752	-0.02%
2023/01/16	21	41.95	0	0.00	41.75	21	26,590	0.08%
2023/01/12	1	41.75	0	0.00	41.70	1	27,100	0.00%
2023/01/11	0	0.00	5	41.60	41.40	-5	27,226	-0.02%
2023/01/09	0	0.00	15	41.49	42.00	-15	27,590	-0.05%
2023/01/06	15	40.43	2	40.30	40.75	13	27,378	0.05%
2023/01/05	0	0.00	1.2	40.29	40.25	-1.2	28,347	0.00%
2023/01/04	0	0.00	2	40.05	39.95	-2	28,290	-0.01%
2023/01/03	4	39.83	8	39.91	39.95	-4	28,532	-0.01%
2022/12/30	2	39.85	8	40.13	40.00	-6	28,201	-0.02%
2022/12/28	3	41.00	1.5	40.95	40.65	1.5	27,146	0.01%
2022/12/27	2	41.20	0	0.00	41.15	2	27,356	0.01%
2022/12/22	0	0.00	2	40.08	40.40	-2	28,137	-0.01%
2022/12/21	1	39.95	4.5	39.99	40.00	-3.5	28,540	-0.01%
2022/12/20	8	40.05	0	0.00	40.15	8	28,645	0.03%
2022/12/16	1	40.10	0	0.00	40.20	1	28,483	0.00%
2022/12/12	0.1	40.35	0	0.00	41.00	0.1	28,282	0.00%
2022/12/09	0	0.00	1	41.05	41.10	-1	28,268	0.00%
2022/12/08	2	41.10	0	0.00	40.75	2	28,141	0.01%
2022/12/07	5	41.40	7	41.95	41.40	-2	28,225	-0.01%
2022/12/06	11	41.71	30	41.55	41.40	-19	28,216	-0.07%
2022/12/05	7	42.81	1	42.90	42.85	6	27,965	0.02%
2022/11/29	1	42.70	8	43.10	43.45	-7	26,436	-0.03%
2022/11/24	10	42.75	1	42.80	42.55	9	26,129	0.03%
2022/11/23	0	0.00	6	42.75	42.75	-6	26,779	-0.02%
2022/11/16	10	42.00	0.1	41.75	41.70	9.9	26,379	0.04%
2022/11/14	1	41.80	20	41.95	41.75	-19	25,892	-0.07%
2022/11/11	1	41.45	50	41.59	41.90	-49	25,414	-0.19%
2022/11/10	3	39.68	0	0.00	39.65	3	24,727	0.01%
2022/11/09	21	40.03	5	40.05	40.15	16	24,595	0.07%
2022/11/08	0	0.00	1	39.75	39.70	-1	24,398	0.00%
2022/11/07	1	39.45	0	0.00	39.55	1	24,294	0.00%
2022/11/02	5	38.30	0	0.00	38.50	5	24,309	0.02%
2022/10/31	10	38.05	0	0.00	37.80	10	24,394	0.04%
2022/10/28	3	38.22	5	38.25	38.25	-2	24,292	-0.01%
2022/10/27	1	38.50	0	0.00	38.50	1	24,119	0.00%
2022/10/25	110	37.50	0	0.00	37.50	110	24,108	0.46%	大買/鉅額交易
2022/10/24	5	37.10	1	37.10	37.00	4	24,068	0.02%
2022/10/21	1	36.75	4	36.71	36.55	-3	24,012	-0.01%
2022/10/20	5	37.75	2	37.80	37.85	3	23,418	0.01%
2022/10/18	5	37.70	0	0.00	38.15	5	22,896	0.02%
2022/10/17	54	37.83	8	37.80	37.65	46	22,912	0.20%
2022/10/14	10	37.70	5	38.35	37.65	5	22,757	0.02%
2022/10/13	7	37.69	0	0.00	37.45	7	22,489	0.03%
2022/10/12	0	0.00	1	39.80	39.55	-1	21,438	0.00%
2022/10/04	6	39.02	0	0.00	39.55	6	21,088	0.03%
2022/09/29	6	39.87	0	0.00	40.15	6	20,805	0.03%
2022/09/28	9	40.03	0	0.00	39.80	9	20,810	0.04%
2022/09/27	13	41.29	0	0.00	40.95	13	20,639	0.06%
2022/09/26	5	41.29	0	0.00	41.50	5	21,366	0.02%
2022/09/22	75	41.74	0	0.00	41.65	75	22,219	0.34%
2022/09/21	2	42.70	0	0.00	42.55	2	22,120	0.01%
2022/09/14	3	42.83	0	0.00	42.85	3	22,111	0.01%
2022/09/13	3	43.90	0	0.00	43.65	3	22,175	0.01%
2022/09/08	1	43.05	0	0.00	43.15	1	22,224	0.00%
2022/09/07	1	43.25	0	0.00	43.15	1	22,064	0.00%
2022/09/06	2	44.28	2	44.25	44.25	0	21,669	0.00%
2022/09/01	1	44.20	0	0.00	44.55	1	21,565	0.00%
2022/08/30	69.3	44.56	0	0.00	44.45	69.3	21,176	0.33%
2022/08/29	52	45.64	2	45.60	45.60	50	20,453	0.24%
2022/08/26	12	46.85	0	0.00	46.75	12	20,276	0.06%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/23	0.9	46.55	0	0.00	46.35	0.9	21,202	0.00%
2022/08/22	31	47.09	0	0.00	46.85	31	21,431	0.14%
2022/08/18	60.1	47.15	0	0.00	47.25	60.1	22,138	0.27%
2022/08/17	20	47.10	0	0.00	47.45	20	22,675	0.09%
2022/08/16	25	47.15	0	0.00	47.10	25	22,832	0.11%
2022/08/15	25	47.20	0	0.00	47.30	25	22,986	0.11%
2022/08/12	6	47.10	0	0.00	47.25	6	23,091	0.03%
2022/08/11	40	47.18	7	47.15	47.20	33	23,318	0.14%
2022/08/09	5	46.00	7	46.31	46.10	-2	23,832	-0.01%
2022/08/05	0	0.00	11	45.74	45.75	-11	24,454	-0.04%
2022/08/04	1	44.90	0	0.00	44.85	1	24,900	0.00%
2022/08/03	21	44.65	0	0.00	44.95	21	25,328	0.08%
2022/08/02	2	44.65	0	0.00	44.85	2	25,763	0.01%
2022/07/29	0	0.00	1	46.05	45.50	-1	25,923	0.00%
2022/07/22	1	45.10	0	0.00	45.00	1	26,096	0.00%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	1	45.30	45.50	-1	25,681	0.00%
2022/07/12	0	0.00	0.8	43.95	43.80	-0.8	25,547	0.00%
2022/07/11	5	44.80	0	0.00	45.05	5	25,405	0.02%
2022/07/08	2	44.80	0	0.00	44.80	2	25,391	0.01%
2022/07/07	1	45.00	0	0.00	45.05	1	25,204	0.00%
2022/07/06	2.1	45.20	0	0.00	44.95	2.1	24,767	0.01%
2022/07/05	1	46.50	0	0.00	46.75	1	24,464	0.00%
2022/07/04	25	45.22	0	0.00	45.50	25	24,130	0.10%
2022/07/01	4.2	50.21	20	49.90	49.70	-15.8	23,435	-0.07%
2022/06/30	2.2	51.67	0	0.00	50.90	2.2	22,938	0.01%
2022/06/29	0.3	52.80	0	0.00	52.80	0.3	22,573	0.00%
2022/06/27	8	53.86	0	0.00	53.50	8	22,246	0.04%
2022/06/22	0.3	53.30	5	53.60	53.00	-4.7	21,859	-0.02%
2022/06/21	0	0.00	25	53.23	54.20	-25	21,818	-0.11%
2022/06/20	0	0.00	3	53.00	51.80	-3	21,646	-0.01%
2022/06/17	18	53.30	0	0.00	53.00	18	21,328	0.08%
2022/06/16	10	53.90	10	54.35	53.70	0	21,114	0.00%
2022/06/15	1	53.80	15	53.87	53.60	-14	21,307	-0.07%
2022/06/14	1	53.60	0	0.00	53.40	1	21,655	0.00%
2022/06/10	0	0.00	20	54.85	54.80	-20	21,637	-0.09%
2022/06/08	20	54.85	20	55.20	54.80	0	21,644	0.00%
2022/06/07	0	0.00	22	54.80	54.80	-22	21,762	-0.10%
2022/06/01	0	0.00	5	55.00	54.70	-5	22,979	-0.02%
2022/05/31	20	54.50	0	0.00	55.70	20	22,896	0.09%
2022/05/30	82	53.32	6	54.00	54.00	76	22,429	0.34%
2022/05/27	1	51.90	1	52.30	52.60	0	22,288	0.00%
2022/05/25	3	50.90	0	0.00	51.40	3	22,592	0.01%
2022/05/24	3	52.10	0	0.00	52.00	3	22,536	0.01%
2022/05/23	1	52.50	10	52.70	52.30	-9	22,330	-0.04%
2022/05/20	10	53.40	0	0.00	52.90	10	22,422	0.04%
2022/05/19	0	0.00	1	52.80	52.70	-1	22,386	0.00%
2022/05/17	1	52.70	1	52.70	52.60	0	22,037	0.00%
2022/05/16	0	0.00	100	53.20	53.20	-100	21,829	-0.46%
2022/05/12	1	55.00	0	0.00	54.10	1	21,631	0.00%
2022/05/11	6	56.33	0	0.00	56.20	6	21,071	0.03%
2022/05/09	6	58.92	0	0.00	58.70	6	20,458	0.03%
2022/05/06	5	61.00	0	0.00	61.20	5	20,385	0.02%
2022/05/05	6	62.92	0	0.00	62.30	6	20,764	0.03%
2022/05/04	0	0.00	35	62.66	62.90	-35	20,627	-0.17%
2022/05/03	0	0.00	3	62.40	62.30	-3	21,465	-0.01%
2022/04/27	6	62.20	0	0.00	62.00	6	22,558	0.03%
2022/04/26	0	0.00	2	63.90	64.00	-2	22,855	-0.01%
2022/04/22	0	0.00	5	64.20	64.20	-5	23,431	-0.02%
2022/04/19	5	63.00	0	0.00	62.70	5	26,378	0.02%
2022/04/18	5	63.50	0	0.00	62.80	5	27,777	0.02%
2022/04/15	0	0.00	1	64.00	64.00	-1	27,751	0.00%
2022/04/12	0	0.00	80	64.60	64.90	-80	27,981	-0.29%
2022/04/11	5	64.70	0	0.00	64.80	5	28,013	0.02%
2022/04/07	5	64.70	0	0.00	64.80	5	28,116	0.02%
2022/04/06	0	0.00	6	65.35	65.50	-6	28,488	-0.02%
2022/04/01	80	64.80	13.1	64.83	65.00	66.9	28,650	0.23%
2022/03/31	0	0.00	2	64.65	64.50	-2	28,580	-0.01%
2022/03/30	0	0.00	5	64.30	64.40	-5	28,688	-0.02%
2022/03/29	0	0.00	2	63.60	63.80	-2	28,632	-0.01%
2022/03/25	5	63.50	0	0.00	63.50	5	28,679	0.02%
2022/03/24	5	63.80	0	0.00	64.30	5	28,745	0.02%
2022/03/23	5	64.60	12	64.68	64.80	-7	28,715	-0.02%
2022/03/18	0	0.00	6	63.58	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	5	63.16	63.10	-5	28,392	-0.02%
2022/03/16	0	0.00	1	62.00	62.00	-1	28,028	0.00%
2022/03/15	0	0.00	2	61.10	61.30	-2	27,888	-0.01%
2022/03/11	1	60.30	0	0.00	60.30	1	28,019	0.00%
2022/03/08	3	58.33	1	58.10	58.50	2	27,980	0.01%
2022/03/07	3	59.10	8	59.28	59.40	-5	27,493	-0.02%
2022/03/04	2	61.35	0	0.00	61.20	2	27,369	0.01%
2022/03/03	1	62.00	4	62.35	62.10	-3	27,473	-0.01%
2022/03/02	2	61.95	0	0.00	62.00	2	28,000	0.01%
2022/03/01	1.3	62.55	0	0.00	62.60	1.3	28,021	0.00%
2022/02/25	13	62.12	0	0.00	62.30	13	27,836	0.05%
2022/02/24	6	63.10	0	0.00	63.00	6	27,194	0.02%
2022/02/23	1	63.70	0	0.00	63.70	1	26,972	0.00%
2022/02/22	40	63.92	0	0.00	63.70	40	27,302	0.15%
2022/02/14	9	63.91	3	64.30	64.20	6	28,997	0.02%
2022/02/11	11	65.40	0	0.00	65.60	11	28,556	0.04%
2022/02/10	1	65.20	0	0.00	65.80	1	28,542	0.00%
2022/02/09	1	65.90	0	0.00	66.00	1	28,438	0.00%
2022/02/08	0	0.00	2	65.90	66.00	-2	28,310	-0.01%
2022/02/07	31	64.72	0	0.00	65.70	31	28,037	0.11%
2022/01/26	2	63.40	2	63.40	63.30	0	27,436	0.00%
2022/01/25	3	62.83	0	0.00	63.00	3	27,281	0.01%
2022/01/24	2	63.85	0.1	64.40	64.30	1.9	26,533	0.01%
2022/01/21	7	64.51	0	0.00	64.40	7	26,308	0.03%
2022/01/20	1	65.40	0	0.00	65.80	1	25,817	0.00%
2022/01/19	8	66.14	6	66.17	66.10	2	25,418	0.01%
2022/01/18	2	66.40	2	66.60	66.90	0	25,119	0.00%
2022/01/17	0	0.00	16	67.03	66.50	-16	24,722	-0.06%
2022/01/14	9	66.98	108	66.92	67.70	-99	24,258	-0.41%	大賣/
2022/01/13	7	66.60	7.2	66.58	67.40	-0.2	23,316	0.00%
2022/01/12	0	0.00	5	64.50	64.70	-5	21,953	-0.02%
2022/01/11	8	63.28	1	62.80	64.50	7	21,511	0.03%
2022/01/10	0	0.00	5	62.20	62.10	-5	20,409	-0.02%
2022/01/07	5	62.00	0	0.00	62.00	5	20,966	0.02%
2022/01/04	1	61.70	0	0.00	62.00	1	21,301	0.00%
2021/12/29	1	62.80	13	62.98	63.00	-12	21,562	-0.06%
2021/12/28	0	0.00	1.1	62.19	62.30	-1.1	21,270	-0.01%
2021/12/24	0	0.00	9	61.16	61.10	-9	21,269	-0.04%
2021/12/22	0	0.00	7	60.30	60.30	-7	21,569	-0.03%
2021/12/15	5	60.08	0	0.00	59.80	5	23,144	0.02%
2021/12/13	1	60.70	0	0.00	60.70	1	23,489	0.00%
2021/12/10	3	60.50	5	60.50	60.50	-2	23,478	-0.01%
2021/12/09	5	60.90	4	61.00	60.70	1	23,745	0.00%
2021/12/07	0	0.00	15	60.00	60.70	-15	24,250	-0.06%
2021/12/06	3	59.50	0	0.00	60.00	3	24,185	0.01%
2021/12/03	22	60.30	4	60.00	59.90	18	24,450	0.07%
2021/11/30	5	59.20	0	0.00	60.00	5	24,737	0.02%
2021/11/29	13	59.38	0	0.00	59.30	13	24,589	0.05%
2021/11/26	8	60.15	0	0.00	60.20	8	24,564	0.03%
2021/11/24	1	61.30	0	0.00	61.10	1	25,499	0.00%
2021/11/23	2	61.10	0	0.00	60.80	2	26,165	0.01%
2021/11/22	2	61.40	0	0.00	61.10	2	26,300	0.01%
2021/11/19	10	62.30	22	61.96	61.80	-12	26,148	-0.05%
2021/11/18	20	62.55	11	62.83	63.00	9	26,009	0.03%
2021/11/17	1	60.80	4	60.65	62.20	-3	25,582	-0.01%
2021/11/16	0	0.00	2	60.00	60.00	-2	24,753	-0.01%
2021/11/15	0	0.00	2	60.00	59.70	-2	25,028	-0.01%
2021/11/11	3	58.40	0	0.00	58.60	3	25,109	0.01%
2021/11/04	103	58.00	0	0.00	57.90	103	26,864	0.38%	大買/鉅額交易
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	7	57.69	0	0.00	57.60	7	27,260	0.03%
2021/10/29	1	57.90	0	0.00	58.10	1	27,334	0.00%
2021/10/28	3	58.23	0	0.00	58.10	3	27,308	0.01%
2021/10/27	76	58.60	0	0.00	58.70	76	27,635	0.28%
2021/10/26	0.1	58.80	0	0.00	59.10	0.1	27,866	0.00%
2021/10/22	2	58.25	0	0.00	58.30	2	29,110	0.01%
2021/10/21	1	58.50	0	0.00	58.70	1	29,638	0.00%
2021/10/20	6	58.30	2	58.85	58.30	4	30,673	0.01%
2021/10/19	0	0.00	4	59.00	58.40	-4	31,486	-0.01%
2021/10/18	0	0.00	6	58.73	58.70	-6	32,501	-0.02%
2021/10/15	0	0.00	1	58.20	58.30	-1	32,787	0.00%
2021/10/14	0	0.00	2	56.55	56.60	-2	33,317	-0.01%
2021/10/13	14	56.05	0	0.00	56.20	14	33,994	0.04%
2021/10/12	4	55.95	0	0.00	56.40	4	34,767	0.01%
2021/10/08	0	0.00	1	57.10	57.10	-1	35,161	0.00%
2021/10/07	0	0.00	4	57.40	57.10	-4	35,822	-0.01%
2021/10/06	0	0.00	20	56.50	57.10	-20	36,388	-0.05%
2021/10/05	3	55.83	0	0.00	56.40	3	37,311	0.01%
2021/10/04	1	56.70	110	56.70	56.60	-109	37,369	-0.29%	大賣/鉅額交易
2021/10/01	9	56.87	1	56.90	56.90	8	37,567	0.02%
2021/09/30	6	57.82	0	0.00	57.90	6	37,394	0.02%
2021/09/29	3.5	57.84	0	0.00	58.00	3.5	37,382	0.01%
2021/09/28	0	0.00	16	58.70	59.00	-16	37,072	-0.04%
2021/09/24	1	57.70	0	0.00	57.80	1	36,647	0.00%
2021/09/22	6	56.95	3	56.93	56.80	3	36,863	0.01%
2021/09/17	1	59.80	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	1	59.98	59.70	-1	35,754	0.00%
2021/09/14	3	59.80	1	60.01	59.80	2	36,050	0.01%
2021/09/13	3	59.67	102	59.31	59.90	-99	35,934	-0.28%	大賣/
2021/09/10	3	59.30	2	59.30	59.20	1	36,179	0.00%
2021/09/09	1	58.20	10	58.50	58.70	-9	36,410	-0.02%
2021/09/08	2	58.45	0	0.00	58.50	2	36,458	0.01%
2021/09/07	52	59.01	5	58.90	59.20	47	36,413	0.13%
2021/09/06	50	59.10	0	0.00	59.20	50	36,440	0.14%
2021/09/03	2	59.70	15	59.57	59.60	-13	36,509	-0.04%
2021/09/02	3	58.53	4	58.90	58.70	-1	36,261	0.00%
2021/09/01	0	0.00	1	59.70	59.20	-1	36,128	0.00%
2021/08/31	1	58.80	1	59.00	59.60	0	35,983	0.00%
2021/08/30	3	59.00	12	59.23	59.50	-9	35,573	-0.03%
2021/08/27	0	0.00	110	57.57	57.70	-110	34,791	-0.32%	大賣/鉅額交易
2021/08/24	0	0.00	2	55.70	55.80	-2	34,194	-0.01%
2021/08/23	1	54.70	0	0.00	55.10	1	34,292	0.00%
2021/08/20	0	0.00	1	53.60	53.70	-1	34,591	0.00%
2021/08/19	0	0.00	1	53.70	53.80	-1	35,416	0.00%
2021/08/18	0	0.00	0.1	54.50	54.40	-0.1	35,187	0.00%
2021/08/17	0	0.00	1	54.70	54.70	-1	35,285	0.00%
2021/08/16	2	54.00	0	0.00	54.30	2	35,474	0.01%
2021/08/13	0	0.00	5	55.10	55.00	-5	36,182	-0.01%
2021/08/12	2	55.80	0	0.00	56.00	2	36,421	0.01%
2021/08/11	2	55.80	5	56.10	56.00	-3	37,296	-0.01%
2021/08/06	17	55.45	0	0.00	55.10	17	39,246	0.04%
2021/08/05	2	55.50	0	0.00	55.20	2	40,324	0.00%
2021/08/02	0	0.00	4	54.30	55.80	-4	45,914	-0.01%
2021/07/30	0.3	54.37	1	54.10	54.30	-0.7	46,113	0.00%
2021/07/29	4	53.78	0.1	54.80	54.80	3.9	46,829	0.01%
2021/07/28	2	53.46	4	53.43	53.80	-2	47,764	0.00%
2021/07/27	5	55.30	3	55.47	55.00	2	47,571	0.00%
2021/07/26	25	57.20	5	58.60	56.20	20	48,078	0.04%
2021/07/23	10	60.00	6	60.13	60.30	4	47,224	0.01%
2021/07/22	0	0.00	11.2	59.38	60.10	-11.2	46,760	-0.02%
2021/07/21	0	0.00	4	58.65	58.30	-4	46,106	-0.01%
2021/07/20	6	58.27	2	58.20	57.90	4	46,010	0.01%
2021/07/19	14.1	60.44	1	59.71	59.70	13.1	45,057	0.03%
2021/07/16	2	58.88	2.4	59.33	59.80	-0.4	44,842	0.00%
2021/07/15	3	58.27	16	58.38	58.10	-13	44,376	-0.03%
2021/07/14	1	57.20	12	56.79	57.00	-11	44,314	-0.02%
2021/07/13	2	56.50	6	56.78	56.10	-4	44,523	-0.01%
2021/07/12	0	0.00	24	56.76	55.70	-24	44,050	-0.05%
2021/07/09	6	53.80	0	0.00	53.80	6	43,356	0.01%
2021/07/08	0	0.00	1	54.80	54.40	-1	43,206	0.00%
2021/06/30	5	54.20	5	54.10	53.90	0	44,225	0.00%
2021/06/29	5	53.50	0	0.00	53.70	5	44,258	0.01%
2021/06/28	1	54.40	11	54.30	54.30	-10	44,316	-0.02%
2021/06/25	0	0.00	5	54.60	54.30	-5	44,617	-0.01%
2021/06/23	0	0.00	56	53.27	54.10	-56	45,398	-0.12%
2021/06/22	50	52.50	5	52.50	52.60	45	45,248	0.10%
2021/06/21	17	51.94	0	0.00	52.00	17	45,507	0.04%
2021/06/18	10	53.55	0	0.00	53.60	10	45,701	0.02%
2021/06/16	11	53.95	0	0.00	54.30	11	46,507	0.02%
2021/06/15	5	54.50	0	0.00	54.30	5	46,545	0.01%
2021/06/11	0	0.00	8	54.60	54.50	-8	46,897	-0.02%
2021/06/10	0	0.00	5	54.50	54.70	-5	46,959	-0.01%
2021/06/09	7	54.11	4	54.10	54.30	3	47,718	0.01%
2021/06/07	8	54.16	7	54.56	54.70	1	49,977	0.00%
2021/06/04	2	55.05	5	54.90	55.00	-3	50,528	-0.01%
2021/06/03	2	56.20	0	0.00	55.80	2	51,515	0.00%
2021/06/02	2	55.95	0	0.00	56.30	2	51,779	0.00%
2021/06/01	0	55.70	8	55.85	55.80	-8	51,618	-0.02%
2021/05/31	0	0.00	8	55.81	55.90	-8	51,771	-0.02%
2021/05/28	0	0.00	6	55.33	55.50	-6	51,748	-0.01%
2021/05/27	6	53.05	5	53.60	54.40	1	51,388	0.00%
2021/05/26	3	54.00	30	54.40	54.40	-27	51,390	-0.05%
2021/05/25	9	54.44	2.5	54.46	54.30	6.5	52,113	0.01%
2021/05/24	1	53.80	5	53.80	53.90	-4	52,112	-0.01%
2021/05/21	3	54.10	5	55.50	54.20	-2	52,164	0.00%
2021/05/20	2	54.05	20	53.55	53.30	-18	51,138	-0.04%
2021/05/19	10	54.60	0	0.00	54.30	10	50,805	0.02%
2021/05/18	1	53.50	11	52.05	53.50	-10	50,042	-0.02%
2021/05/17	58	49.68	160	49.67	48.65	-102	49,415	-0.21%	大賣/鉅額交易
2021/05/14	3	51.73	0	0.00	51.50	3	48,429	0.01%
2021/05/13	113	51.97	13	51.82	51.10	100	47,837	0.21%	大買/
2021/05/12	24	53.63	28	53.86	52.30	-4	46,707	-0.01%
2021/05/11	33	56.53	135	57.60	56.60	-102	44,799	-0.23%	大賣/鉅額交易
2021/05/10	26	56.45	18	58.11	58.20	8	42,722	0.02%
2021/05/07	14	54.93	11	55.10	55.10	3	41,585	0.01%
2021/05/06	15	54.13	0	0.00	54.40	15	41,421	0.04%
2021/05/05	10	54.30	5.1	52.61	53.60	4.9	40,596	0.01%
2021/05/04	6	51.18	3	51.20	51.70	3	39,590	0.01%
2021/05/03	161	53.23	50	53.80	52.60	111	38,914	0.29%	大買/鉅額交易
2021/04/29	2	52.55	0	0.00	52.30	2	38,083	0.01%
2021/04/28	0	0.00	1	53.30	53.00	-1	37,858	0.00%
2021/04/27	0	0.00	30	52.50	52.90	-30	37,854	-0.08%
2021/04/26	30	52.00	40	52.00	52.10	-10	37,332	-0.03%
2021/04/23	15	50.81	104	50.61	50.90	-89	37,028	-0.24%	大賣/
2021/04/21	1	50.60	0	0.00	50.90	1	36,739	0.00%
2021/04/20	1	51.30	0	0.00	51.40	1	36,446	0.00%
2021/04/19	40	50.50	1	51.30	51.60	39	36,139	0.11%
2021/04/16	0	0.00	67	49.70	49.85	-67	35,728	-0.19%
2021/04/15	2	49.30	11.2	49.55	49.80	-9.2	36,111	-0.03%
2021/04/14	201	48.50	133	48.60	48.55	68	35,836	0.19%	大買/大賣/
2021/04/13	1	49.00	0	0.00	49.00	1	35,813	0.00%
2021/04/12	0	0.00	5	48.70	48.80	-5	35,490	-0.01%
2021/04/09	1	47.20	0	0.00	47.25	1	34,922	0.00%
2021/03/29	0	0.00	5	48.00	48.00	-5	34,025	-0.01%
2021/03/26	0	0.00	13	47.68	47.60	-13	33,554	-0.04%
2021/03/25	2	46.60	1	46.90	46.85	1	32,936	0.00%
2021/03/24	100	46.20	0	0.00	46.50	100	32,734	0.31%
2021/03/23	1	46.75	0	0.00	46.80	1	32,299	0.00%
2021/03/19	2	44.73	0	0.00	44.60	2	31,210	0.01%
2021/03/18	0	0.00	5	45.90	45.45	-5	30,492	-0.02%
2021/03/17	3	45.70	0	0.00	45.80	3	30,786	0.01%
2021/03/16	0	0.00	0.2	46.35	46.45	-0.2	30,652	0.00%
2021/03/15	2	46.70	14	46.70	46.70	-12	30,476	-0.04%
2021/03/12	1	45.80	110	45.80	45.90	-109	29,745	-0.37%	大賣/鉅額交易
2021/03/11	3	45.93	4	46.34	45.75	-1	29,369	0.00%
2021/03/10	0	0.00	10	44.50	44.55	-10	27,637	-0.04%
2021/03/09	0	0.00	2	44.00	44.30	-2	27,111	-0.01%
2021/03/08	0	0.00	2	43.00	42.90	-2	26,040	-0.01%
2021/03/03	1	42.70	5	42.65	42.55	-4	26,140	-0.02%
2021/02/26	2	42.58	5	42.72	41.95	-3	25,574	-0.01%
2021/02/24	1	42.60	2	43.00	42.65	-1	23,685	0.00%
2021/02/23	2	42.30	4	42.61	42.70	-2	23,411	-0.01%
2021/02/18	0	0.00	1	42.40	42.20	-1	23,510	0.00%
2021/02/17	0	0.00	1	41.50	41.95	-1	23,256	0.00%
2021/02/04	0	0.00	6	40.49	40.70	-6	22,690	-0.03%
2021/02/02	1	40.35	0	0.00	40.30	1	23,781	0.00%
2021/02/01	6	39.95	0	0.00	39.90	6	23,619	0.03%
2021/01/29	100	40.05	0	0.00	39.90	100	23,454	0.43%
2021/01/28	2	40.05	0	0.00	40.10	2	23,051	0.01%
2021/01/26	0	0.00	1	40.60	40.50	-1	22,636	0.00%
2021/01/22	0	0.00	22	40.60	40.55	-22	22,278	-0.10%
2021/01/21	0	0.00	1	40.80	40.65	-1	22,163	0.00%
2021/01/15	1	41.80	0	0.00	41.80	1	21,144	0.00%
2021/01/14	0	0.00	1	42.50	42.50	-1	20,941	0.00%
2021/01/12	2	42.55	1	42.65	42.30	1	20,539	0.00%
2021/01/11	0	0.00	100	42.65	42.60	-100	20,111	-0.50%
2021/01/07	0	0.00	2	42.00	41.90	-2	19,033	-0.01%
2021/01/06	2	41.60	0	0.00	41.55	2	18,772	0.01%
2021/01/05	0	0.00	8	42.10	42.10	-8	18,538	-0.04%
2021/01/04	1	41.90	14	42.09	42.05	-13	18,450	-0.07%
2020/12/31	0	0.00	10	42.28	42.25	-10	18,361	-0.05%
2020/12/30	5	42.15	14	42.02	42.20	-9	18,042	-0.05%
2020/12/28	0	0.00	4	41.23	41.30	-4	17,426	-0.02%
2020/12/25	0	0.00	2	41.15	41.15	-2	17,445	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	1	41.30	2	41.35	41.05	-1	17,563	-0.01%
2020/12/21	0	0.00	2	41.30	41.55	-2	17,838	-0.01%
2020/12/18	2	41.10	0	0.00	41.20	2	17,909	0.01%
2020/12/17	1	41.25	30	41.30	41.35	-29	17,886	-0.16%
2020/12/15	2	41.10	2	41.00	41.10	0	18,107	0.00%
2020/12/14	2	41.88	15	41.70	41.80	-13	18,052	-0.07%
2020/12/11	100	41.95	6	41.89	41.95	94	17,874	0.53%
2020/12/10	0	0.00	107	41.21	41.45	-107	17,252	-0.62%	大賣/鉅額交易
2020/12/09	0	0.00	8	40.88	41.00	-8	16,918	-0.05%
2020/12/08	1	40.40	0	0.00	40.95	1	16,800	0.01%
2020/12/04	11	40.62	0	0.00	40.75	11	16,401	0.07%
2020/12/03	6	40.47	0	0.00	40.30	6	16,082	0.04%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/11/30	1	41.10	0	0.00	40.40	1	15,706	0.01%
2020/11/27	1	41.30	0	0.00	41.35	1	15,118	0.01%
2020/11/25	1	41.45	2.2	41.68	41.45	-1.2	15,243	-0.01%
2020/11/23	6	41.63	31	41.65	41.70	-25	15,219	-0.16%
2020/11/20	2	41.10	0	0.00	41.30	2	15,158	0.01%
2020/11/19	1	41.65	0	0.00	41.50	1	15,078	0.01%
2020/11/18	12	41.78	1	41.80	41.80	11	14,889	0.07%
2020/11/17	0	0.00	9	41.37	41.50	-9	14,523	-0.06%
2020/11/16	0	0.00	1	40.80	40.95	-1	14,234	-0.01%
2020/11/12	0	0.00	90	40.90	40.55	-90	14,160	-0.64%
2020/11/11	88	40.85	5	41.01	41.25	83	13,958	0.59%
2020/11/10	0	0.00	10	40.28	40.40	-10	13,287	-0.08%
2020/11/06	0	0.00	3	39.20	39.30	-3	12,766	-0.02%
2020/11/03	0	0.00	10	38.85	38.90	-10	12,916	-0.08%
2020/10/29	11	38.15	0	0.00	38.15	11	12,795	0.09%
2020/10/27	0	0.00	1	38.65	38.60	-1	13,093	-0.01%
2020/10/22	1	38.35	0	0.00	38.50	1	13,557	0.01%
2020/10/20	1	38.35	0	0.00	38.45	1	13,633	0.01%
2020/10/16	1	38.15	0	0.00	38.15	1	13,761	0.01%
2020/10/15	4	38.31	0	0.00	38.20	4	13,918	0.03%
2020/10/14	0	0.00	1	38.85	38.60	-1	13,826	-0.01%
2020/10/13	8	38.40	0	0.00	38.45	8	13,800	0.06%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/29	1	38.70	0	0.00	38.70	1	14,196	0.01%
2020/09/25	4	38.15	0	0.00	38.10	4	14,579	0.03%
2020/09/24	103	38.06	100	38.05	38.00	3	14,574	0.02%	大買/
2020/09/23	3	38.77	0	0.00	39.00	3	14,327	0.02%
2020/09/21	3	39.22	200	39.35	39.10	-197	14,877	-1.32%	大賣/鉅額交易
2020/09/16	0	0.00	30	40.20	40.20	-30	14,831	-0.20%
2020/09/15	0	0.00	0.3	40.10	40.10	-0.3	14,830	0.00%
2020/09/14	7	39.96	0	0.00	40.10	7	14,989	0.05%
2020/09/09	1	39.20	0	0.00	39.45	1	15,487	0.01%
2020/09/08	120	39.40	0	0.00	39.55	120	15,642	0.77%	大買/鉅額交易
2020/09/07	380	39.45	0	0.00	39.35	380	15,853	2.40%	大買/鉅額交易
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/08/31	5	39.81	0	0.00	39.85	5	16,599	0.03%
2020/08/27	0	0.00	3	40.25	40.00	-3	17,168	-0.02%
2020/08/20	1	39.80	0	0.00	39.80	1	17,855	0.01%
2020/08/14	0	0.00	15	40.35	40.30	-15	17,866	-0.08%
2020/08/12	0	0.00	1	40.40	40.45	-1	17,944	-0.01%
2020/08/11	0	0.00	1	40.05	39.95	-1	17,791	-0.01%
2020/08/07	1	40.05	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	20	40.05	40.20	-20	17,597	-0.11%
2020/08/03	2	39.30	0	0.00	39.25	2	17,735	0.01%
2020/07/31	1	39.60	0	0.00	39.60	1	17,563	0.01%
2020/07/30	5	39.95	0	0.00	40.10	5	17,425	0.03%
2020/07/28	2	39.70	0	0.00	39.65	2	17,566	0.01%
2020/07/27	3	39.98	1	40.10	39.75	2	17,939	0.01%
2020/07/24	2	40.15	0	0.00	40.10	2	18,009	0.01%
2020/07/23	7	40.39	0.3	40.40	40.35	6.7	17,974	0.04%
2020/07/22	0	0.00	3	40.60	40.65	-3	18,028	-0.02%
2020/07/20	2	40.40	0	0.00	40.40	2	17,759	0.01%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/10	0	0.00	0.2	40.30	40.25	-0.2	18,277	0.00%
2020/07/09	1	40.95	1	40.80	40.60	0	18,417	0.00%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	3	40.93	0	0.00	40.95	3	18,681	0.02%
2020/07/06	2	41.05	0	0.00	41.25	2	18,613	0.01%
2020/07/03	1	40.55	5	40.55	40.75	-4	18,579	-0.02%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	2	40.30	0	0.00	40.35	2	18,993	0.01%
2020/06/30	2	41.90	0	0.00	41.85	2	18,782	0.01%
2020/06/29	0	0.00	20	41.95	41.90	-20	18,456	-0.11%
2020/06/23	1	42.25	0	0.00	42.30	1	18,481	0.01%
2020/06/19	2	42.00	0	0.00	42.10	2	18,574	0.01%
2020/06/18	2	42.00	0	0.00	42.15	2	18,626	0.01%
2020/06/17	0	0.00	1	42.20	42.20	-1	18,642	-0.01%
2020/06/15	3	41.33	0	0.00	40.90	3	19,490	0.02%
2020/06/12	0	0.00	10	40.45	40.70	-10	19,726	-0.05%
2020/06/11	3	41.20	0	0.00	41.00	3	20,145	0.01%
2020/06/09	0	0.00	2	42.00	42.00	-2	20,714	-0.01%
2020/06/05	1	41.45	0	0.00	41.60	1	21,311	0.00%
2020/06/04	0	0.00	7	41.48	41.55	-7	21,536	-0.03%
2020/06/03	0	0.00	27	41.18	41.40	-27	21,897	-0.12%
2020/06/02	1	40.30	2	40.35	40.35	-1	21,748	0.00%
2020/06/01	0.2	40.20	5	40.40	40.25	-4.9	21,626	-0.02%
2020/05/29	0	0.00	2	39.85	40.05	-2	21,638	-0.01%
2020/05/28	2	39.55	0	0.00	39.50	2	21,492	0.01%
2020/05/27	11	40.15	1	40.05	40.15	10	21,928	0.05%
2020/05/26	0	0.00	6	39.98	39.90	-6	22,372	-0.03%
2020/05/22	1	39.25	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	0.00	4	39.90	39.95	-4	22,347	-0.02%
2020/05/19	0	0.00	4	39.55	39.45	-4	22,238	-0.02%
2020/05/18	20	39.00	0	0.00	39.00	20	22,156	0.09%
2020/05/14	2	39.15	0	0.00	39.15	2	22,118	0.01%
2020/05/12	5	39.46	0	0.00	39.60	5	22,039	0.02%
2020/05/11	1	39.75	2	39.85	39.60	-1	22,106	0.00%
2020/05/08	10	39.15	1	39.15	39.25	9	22,176	0.04%
2020/05/06	3	38.87	0.4	38.90	38.80	2.6	22,195	0.01%
2020/05/05	0	0.00	7.2	39.00	38.90	-7.2	22,223	-0.03%
2020/05/04	14	38.99	0	0.00	38.80	14	22,279	0.06%
2020/04/30	1	39.30	19	39.54	39.90	-18	22,046	-0.08%
2020/04/29	0	0.00	1	38.50	38.45	-1	21,797	0.00%
2020/04/28	1	38.00	0	38.10	38.00	1	21,841	0.00%
2020/04/27	0	0.00	3	37.85	38.00	-3	22,663	-0.01%
2020/04/24	1	37.25	0	0.00	37.05	1	22,655	0.00%
2020/04/22	0	0.00	1	37.10	37.20	-1	22,804	0.00%
2020/04/21	1	37.05	0	0.00	37.00	1	22,784	0.00%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	0	0.00	2	38.45	38.20	-2	23,025	-0.01%
2020/04/16	0	0.00	1	37.65	37.80	-1	22,915	0.00%
2020/04/15	33	38.15	0	0.00	38.30	33	22,791	0.14%
2020/04/14	1	37.80	1	37.65	38.00	0	22,766	0.00%
2020/04/13	3	37.50	2	37.45	37.40	1	22,579	0.00%
2020/04/10	4	37.41	3	37.35	37.80	1	22,597	0.00%
2020/04/08	1	35.55	5	35.70	35.75	-4	22,189	-0.02%
2020/04/07	2	35.25	0	0.00	35.35	2	21,984	0.01%
2020/04/06	10	35.23	1	35.20	35.05	9	21,787	0.04%
2020/03/30	1	35.70	4	35.40	35.80	-3	21,116	-0.01%
2020/03/27	1	35.60	1	35.75	35.80	0	20,967	0.00%
2020/03/26	0.1	35.40	0	0.00	35.25	0.1	20,711	0.00%
2020/03/20	1	35.20	0	0.00	35.10	1	20,413	0.00%
2020/03/19	7	33.96	6	34.10	34.00	1	19,997	0.01%
2020/03/18	2.1	34.66	12	34.96	34.65	-9.9	19,782	-0.05%
2020/03/17	8	34.99	5	35.10	35.00	3	19,559	0.02%
2020/03/16	8	36.06	0	0.00	35.80	8	19,289	0.04%
2020/03/13	41	35.79	9	35.86	37.00	32	18,926	0.17%
2020/03/12	4	37.64	1	37.90	37.50	3	18,171	0.02%
2020/03/11	2	38.93	0	0.00	38.60	2	17,595	0.01%
2020/03/10	12	38.99	1	39.00	39.00	11	17,509	0.06%
2020/03/09	15	38.62	0	0.00	38.55	15	17,666	0.08%
2020/03/06	7	39.50	0	0.00	39.50	7	16,962	0.04%
2020/03/03	2	39.85	0	0.00	39.80	2	16,625	0.01%
2020/03/02	2	39.60	0	0.00	39.50	2	16,401	0.01%
2020/02/27	8	40.31	0	0.00	40.05	8	16,358	0.05%
2020/02/26	0	0.00	2	40.55	40.65	-2	15,944	-0.01%
2020/02/25	0	0.00	1	40.80	40.70	-1	15,823	-0.01%
2020/02/24	3	40.87	0	0.00	40.85	3	15,822	0.02%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/18	0	0.00	6	41.35	41.50	-6	15,879	-0.04%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	2	41.80	0	0.00	41.60	2	16,248	0.01%
2020/02/12	1.7	41.84	2	41.90	41.80	-0.3	16,482	0.00%
2020/02/11	0	0.00	5	41.60	41.65	-5	16,604	-0.03%
2020/02/10	2	40.60	0	0.00	40.90	2	17,085	0.01%
2020/02/07	1	41.10	0	0.00	41.05	1	18,245	0.01%
2020/02/06	0	0.00	1	41.15	41.50	-1	18,469	-0.01%
2020/02/04	1	40.45	2	40.75	40.70	-1	18,629	-0.01%
2020/02/03	6	40.08	0	0.00	40.20	6	18,821	0.03%
2020/01/31	2	40.63	0	0.00	40.65	2	18,706	0.01%
2020/01/30	18	41.00	2	40.65	40.60	16	18,516	0.09%
2020/01/20	20	43.13	0	0.00	43.10	20	17,715	0.11%
2020/01/17	0	0.00	4	42.95	43.10	-4	17,677	-0.02%
2020/01/16	0	0.00	10	42.95	42.95	-10	17,637	-0.06%
2020/01/15	2	42.73	2.1	42.80	42.90	-0.1	17,693	0.00%
2020/01/13	2	42.80	1.3	42.68	42.85	0.7	17,602	0.00%
2020/01/08	0	0.00	1	41.85	41.80	-1	17,684	-0.01%
2020/01/07	0	0.00	5	42.15	42.20	-5	17,626	-0.03%
2020/01/06	3	42.28	0	0.00	42.25	3	17,702	0.02%
2020/01/03	0	0.00	1	42.80	42.80	-1	17,577	-0.01%
2019/12/31	3	42.62	0	0.00	42.55	3	17,551	0.02%
2019/12/27	0	0.00	2	42.65	42.70	-2	17,644	-0.01%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	1	42.75	0	0.00	42.65	1	17,858	0.01%
2019/12/20	1	42.60	0	0.00	42.80	1	17,985	0.01%
2019/12/19	1	42.70	0	0.00	42.70	1	17,911	0.01%
2019/12/18	1	42.95	17	42.95	43.00	-16	17,810	-0.09%
2019/12/17	0	0.00	1	42.95	42.95	-1	17,822	-0.01%
2019/12/16	1	42.85	2	42.98	42.90	-1	17,741	-0.01%
2019/12/13	0	0.00	1	42.90	42.90	-1	17,562	-0.01%
2019/12/12	0	0.00	28	42.53	42.45	-28	17,156	-0.16%
2019/12/11	0	0.00	6	42.26	42.40	-6	16,948	-0.04%
2019/12/10	0	0.00	4	41.59	41.70	-4	16,686	-0.02%
2019/12/09	0.3	41.40	1	41.30	41.30	-0.7	16,725	0.00%
2019/12/05	0	0.00	3	41.43	41.50	-3	16,719	-0.02%
2019/12/04	4	41.20	5	41.28	41.30	-1	16,638	-0.01%
2019/12/02	3	41.65	0	0.00	41.65	3	16,325	0.02%
2019/11/29	2	42.00	0	0.00	41.70	2	16,305	0.01%
2019/11/27	2	42.15	4.4	42.25	42.30	-2.4	16,237	-0.01%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/12	1	42.75	0	0.00	42.80	1	16,422	0.01%
2019/11/11	11	42.47	0	0.00	42.25	11	16,218	0.07%
2019/11/08	1	42.60	10	42.80	42.70	-9	16,126	-0.06%
2019/11/07	5	43.08	4	43.30	42.90	1	15,987	0.01%
2019/11/06	3	42.70	16	42.81	43.00	-13	15,346	-0.08%
2019/11/05	0	0.00	4	41.45	41.45	-4	14,376	-0.03%
2019/11/04	1	40.70	6	40.91	40.95	-5	14,252	-0.04%
2019/11/01	5	40.23	0	0.00	40.10	5	14,271	0.04%
2019/10/31	2	40.55	0	0.00	40.30	2	14,303	0.01%
2019/10/17	0	0.00	1	41.15	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	5	41.10	41.10	-5	13,435	-0.04%
2019/10/14	1	40.65	0	0.00	40.65	1	13,459	0.01%
2019/10/07	0	0.00	1	40.55	40.40	-1	13,502	-0.01%
2019/10/03	1	40.40	0	0.00	40.30	1	13,615	0.01%
2019/09/27	2	41.03	0	0.00	40.90	2	13,616	0.01%
2019/09/26	1	41.20	0	0.00	41.20	1	13,673	0.01%
2019/09/23	1	41.40	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1	41.80	5	41.75	41.55	-4	14,704	-0.03%
2019/09/19	1	41.80	3	41.80	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	1	41.65	41.75	-1	14,537	-0.01%
2019/09/10	0	0.00	20	41.30	41.40	-20	14,594	-0.14%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	1	40.55	2	40.65	40.80	-1	14,462	-0.01%
2019/09/05	1	40.10	4	40.43	40.50	-3	14,418	-0.02%
2019/08/26	3	39.33	0	0.00	39.50	3	14,823	0.02%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/19	5	39.97	0	0.00	40.00	5	16,339	0.03%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/13	0	0.00	40	39.85	39.80	-40	16,024	-0.25%
2019/08/07	1	39.80	0	0.00	39.80	1	16,841	0.01%
2019/08/06	2	39.80	0	0.00	39.90	2	17,733	0.01%
2019/08/05	1	40.00	1	39.95	39.95	0	18,089	0.00%
2019/08/02	3	40.10	0	0.00	40.10	3	18,151	0.02%
2019/08/01	3	40.60	0	0.00	40.50	3	18,301	0.02%
2019/07/26	40	41.15	0	0.00	41.15	40	18,848	0.21%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/18	20	41.10	0	0.00	41.10	20	19,312	0.10%
2019/07/17	4	41.31	0	0.00	41.30	4	19,217	0.02%
2019/07/12	2	41.75	0	0.00	41.60	2	18,882	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	42.15	42.20	-1	19,114	-0.01%
2019/07/09	1	41.90	0	0.00	41.85	1	19,150	0.01%
2019/07/04	1	42.35	0	0.00	42.50	1	19,631	0.01%
2019/06/28	9	43.17	0	0.00	43.00	9	19,887	0.05%
2019/06/27	0	0.00	9	43.26	43.20	-9	19,625	-0.05%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/19	0	0.00	1	42.30	42.55	-1	20,644	0.00%
2019/06/14	1	41.55	1	41.35	41.30	0	21,035	0.00%
2019/06/13	3	41.45	0	0.00	41.65	3	21,109	0.01%
2019/06/06	1	40.65	0	0.00	40.75	1	20,938	0.00%
2019/05/30	2	40.43	0	0.00	40.50	2	20,823	0.01%
2019/05/28	3	40.70	0	0.00	40.35	3	21,292	0.01%
2019/05/23	6	40.90	1	41.10	41.00	5	20,017	0.02%
2019/05/22	0	0.00	1	41.05	41.15	-1	20,047	0.00%
2019/05/21	1	40.95	1	41.10	41.50	0	20,045	0.00%
2019/05/20	0	0.00	7	40.25	40.20	-7	19,732	-0.04%
2019/05/17	12	40.04	3	40.07	40.00	9	19,779	0.05%
2019/05/16	2	40.20	1	40.35	40.00	1	19,523	0.01%
2019/05/15	6	41.02	0	0.00	40.95	6	19,277	0.03%
2019/05/14	35	40.58	1	40.45	40.45	34	19,168	0.18%
2019/05/13	18	42.43	3	42.00	41.95	15	18,279	0.08%
2019/05/09	14	43.66	0	0.00	43.50	14	18,064	0.08%
2019/05/07	1	44.45	200	44.50	44.35	-199	17,976	-1.11%	大賣/鉅額交易
2019/05/06	100	44.45	10	44.45	44.50	90	18,096	0.50%
2019/05/03	0	0.00	3	45.40	45.45	-3	17,979	-0.02%
2019/05/02	7	45.13	13	45.50	45.65	-6	17,838	-0.03%
2019/04/30	10	44.60	101	44.60	44.70	-91	17,602	-0.52%	大賣/
2019/04/29	6	44.72	0	0.00	44.60	6	17,665	0.03%
2019/04/23	1	44.35	0	0.00	44.35	1	18,909	0.01%
2019/04/18	1	44.10	10	44.15	44.20	-9	19,368	-0.05%
2019/04/17	0	0.00	21	44.20	44.10	-21	19,526	-0.11%
2019/04/16	60	44.10	0	0.00	44.10	60	19,348	0.31%
2019/04/15	3	44.15	0	0.00	44.15	3	19,302	0.02%
2019/04/12	4	44.11	0	0.00	44.10	4	19,307	0.02%
2019/04/11	7	44.43	1	44.30	44.15	6	19,349	0.03%
2019/04/10	3	44.18	0	0.00	44.20	3	19,157	0.02%
2019/04/08	1	44.30	0	0.00	44.30	1	18,599	0.01%
2019/04/03	2	44.88	2	44.85	44.80	0	18,081	0.00%
2019/04/01	8	44.55	0	0.00	44.50	8	18,047	0.04%
2019/03/28	118	44.05	0	0.00	44.00	118	17,709	0.67%	大買/鉅額交易
2019/03/27	34	44.60	0	0.00	44.50	34	17,366	0.20%
2019/03/26	10	45.25	0	0.00	45.25	10	17,108	0.06%
2019/03/25	4	45.38	0	0.00	45.40	4	17,067	0.02%
2019/03/22	102	46.40	0	0.00	46.20	102	16,893	0.60%	大買/鉅額交易
2019/03/20	4	46.81	165	46.70	46.95	-161	16,780	-0.96%	大賣/鉅額交易
2019/03/19	0	0.00	12	46.58	46.65	-12	16,896	-0.07%
2019/03/18	0	0.00	3	45.68	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/14	1	45.10	5	45.20	45.10	-4	16,273	-0.02%
2019/03/11	5	44.40	0	0.00	44.40	5	16,510	0.03%
2019/03/08	2	44.45	2	44.48	44.45	0	16,503	0.00%
2019/03/07	2	44.73	57	44.65	44.65	-55	16,730	-0.33%
2019/03/05	1	44.75	0	0.00	44.60	1	17,051	0.01%
2019/03/04	67	44.30	0	0.00	44.90	67	17,057	0.39%
2019/02/27	2	45.20	12	45.35	45.30	-10	16,897	-0.06%
2019/02/26	0	0.00	59	45.50	45.50	-59	16,689	-0.35%
2019/02/25	10	45.50	0	0.00	45.55	10	16,530	0.06%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	10	45.20	0	0.00	45.40	10	16,449	0.06%
2019/02/20	5	44.95	1	45.00	45.15	4	16,347	0.02%
2019/02/18	34	44.58	1	44.40	44.40	33	16,200	0.20%
2019/02/14	4	44.59	0	0.00	44.55	4	15,903	0.03%
2019/02/11	0	0.00	1	43.85	43.55	-1	15,524	-0.01%
2019/01/30	45	43.70	0	0.00	43.60	45	15,374	0.29%
2019/01/29	1	43.70	0	0.00	43.90	1	15,060	0.01%
2019/01/24	34	43.57	0	0.00	43.55	34	14,477	0.23%
2019/01/23	56	43.98	0	0.00	43.75	56	14,456	0.39%
2019/01/22	7	43.99	0	0.00	44.20	7	14,399	0.05%
2019/01/21	102	43.78	0	0.00	43.80	102	14,376	0.71%	大買/鉅額交易
2019/01/18	6	43.55	0	0.00	43.50	6	14,615	0.04%
2019/01/17	1	43.90	0	0.00	43.80	1	14,497	0.01%
2019/01/16	1	43.45	0	0.00	43.60	1	14,322	0.01%
2019/01/15	10	44.05	0	0.00	43.75	10	14,030	0.07%
2019/01/14	1	44.45	0	0.00	44.40	1	13,493	0.01%
2019/01/11	1	45.60	0	0.00	45.55	1	13,412	0.01%
2018/12/28	1	46.70	0	0.00	47.00	1	13,810	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	1	46.50	0	0.00	46.50	1	14,365	0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/10	1	47.70	0	0.00	47.60	1	13,959	0.01%
2018/12/06	5	48.00	0	0.00	48.25	5	14,017	0.04%
2018/12/05	3	48.35	0	0.00	48.40	3	14,099	0.02%
2018/12/04	1	48.60	0	0.00	48.95	1	14,067	0.01%
2018/12/03	1	49.15	5	49.15	49.10	-4	13,952	-0.03%
2018/11/28	5	48.75	0	0.00	48.80	5	13,485	0.04%
2018/11/26	12	49.64	0	0.00	49.55	12	13,145	0.09%
2018/11/20	0	0.00	1	50.60	50.20	-1	12,820	-0.01%
2018/11/07	0	0.00	62	50.02	50.10	-62	12,859	-0.48%
2018/11/05	0	0.00	2	49.00	49.60	-2	12,791	-0.02%
2018/10/29	2	47.70	0	0.00	47.50	2	12,456	0.02%
2018/10/26	2	48.50	1	48.40	47.40	1	12,309	0.01%
2018/10/24	0	0.00	3	49.60	49.75	-3	11,850	-0.03%
2018/10/23	5	49.50	0	0.00	49.30	5	11,784	0.04%
2018/10/22	1	50.10	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	5	50.20	50.30	-5	11,770	-0.04%
2018/10/18	20	50.10	0	0.00	50.00	20	11,657	0.17%
2018/10/15	2	49.95	0	0.00	50.00	2	11,464	0.02%
2018/10/12	5	49.90	0	0.00	50.60	5	11,252	0.04%
2018/10/11	3	50.47	0	0.00	50.10	3	11,086	0.03%
2018/10/09	2	52.10	10	52.70	52.40	-8	10,544	-0.08%
2018/10/05	5	51.40	0	0.00	51.20	5	10,408	0.05%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/03	7	52.17	2	52.20	52.20	5	10,291	0.05%
2018/10/01	0	0.00	14	53.00	52.90	-14	10,328	-0.14%
2018/09/28	0	0.00	5	53.20	52.50	-5	10,506	-0.05%
2018/09/27	10	52.70	11	52.75	52.80	-1	10,592	-0.01%
2018/09/21	0	0.00	1	52.80	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	15	52.20	52.20	-15	10,889	-0.14%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	0.1	51.20	51.20	-0.1	11,188	0.00%
2018/09/14	5	50.80	5	51.20	51.20	0	11,480	0.00%
2018/09/11	5	50.30	0	0.00	50.50	5	12,101	0.04%
2018/09/10	3	50.60	0	0.00	50.90	3	12,298	0.02%
2018/09/07	6	51.10	0	0.00	51.20	6	12,596	0.05%
2018/09/05	11	51.85	0	0.00	51.80	11	12,909	0.09%
2018/09/04	0	0.00	5	52.50	52.20	-5	13,047	-0.04%
2018/09/03	57	52.20	0	0.00	52.00	57	13,115	0.43%
2018/08/31	3	52.00	1	52.00	52.60	2	13,234	0.02%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/28	3	52.70	0	0.00	52.70	3	13,479	0.02%
2018/08/27	0	0.00	10	53.00	52.80	-10	13,544	-0.07%
2018/08/24	3	52.70	0	0.00	52.80	3	13,597	0.02%
2018/08/20	5	51.36	0	0.00	51.30	5	14,242	0.04%
2018/08/16	5	51.38	0	0.00	51.50	5	14,206	0.04%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	5	52.00	0	0.00	52.20	5	14,272	0.04%
2018/08/08	2	53.10	0	0.00	53.00	2	14,644	0.01%
2018/08/02	8	52.00	0	0.00	52.00	8	15,476	0.05%
2018/07/25	0	0.00	22	52.00	52.10	-22	15,854	-0.14%
2018/07/11	22	51.00	0	0.00	51.20	22	16,811	0.13%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/06/21	0	0.00	2	56.20	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	4	55.50	55.50	-4	14,998	-0.03%
2018/06/19	0	0.00	7	54.70	55.00	-7	14,863	-0.05%
2018/06/13	0	0.00	2	55.70	55.50	-2	13,920	-0.01%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	0.3	54.50	54.90	-0.3	14,092	0.00%
2018/05/17	0	0.00	2	55.05	54.90	-2	14,267	-0.01%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/05/03	1	52.90	0	0.00	52.90	1	14,504	0.01%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/26	0	0.00	18	52.60	52.80	-18	14,749	-0.12%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/18	2	51.50	0	0.00	52.00	2	14,751	0.01%
2018/04/17	2	51.70	0	0.00	51.60	2	14,773	0.01%
2018/04/10	0	0.00	4	53.70	53.00	-4	15,594	-0.03%
2018/03/31	0	0.00	4	52.30	52.50	-4	15,982	-0.03%
2018/03/27	0	0.00	3	53.10	53.30	-3	16,044	-0.02%
2018/03/26	0	0.00	3	52.30	52.80	-3	16,064	-0.02%
2018/03/23	2	52.50	0	0.00	52.20	2	16,204	0.01%
2018/03/20	2	53.30	4	53.30	53.20	-2	16,284	-0.01%
2018/03/09	0	0.00	2	52.50	52.00	-2	16,714	-0.01%
2018/03/05	1	52.80	2	53.00	52.60	-1	19,210	-0.01%
2018/02/27	0	0.00	0	54.40	54.50	0	19,397	0.00%
2018/02/22	0	0.00	4	53.30	54.20	-4	20,668	-0.02%
2018/02/21	0	0.00	1	53.80	54.00	-1	21,958	0.00%
2018/02/12	4	53.25	5	53.80	53.00	-1	22,058	0.00%
2018/02/09	5	52.60	0	0.00	52.80	5	21,999	0.02%
2018/02/06	6	51.23	309	51.88	50.80	-303	21,788	-1.39%	大賣/鉅額交易
2018/02/05	0	0.00	10	53.80	54.10	-10	21,376	-0.05%
2018/02/02	0	0.00	1	54.90	54.70	-1	21,222	0.00%
2018/02/01	2	55.10	5	55.20	54.80	-3	21,287	-0.01%
2018/01/31	2	54.30	0	0.00	54.60	2	21,223	0.01%
2018/01/29	3	55.00	0	0.00	55.20	3	21,006	0.01%
2018/01/26	7	54.73	0	0.00	54.70	7	20,866	0.03%
2018/01/18	1	56.20	11	55.90	55.90	-10	20,836	-0.05%
2018/01/16	1	56.70	0	0.00	56.60	1	20,659	0.00%
2018/01/15	13	56.36	0	0.00	56.50	13	20,518	0.06%
2018/01/12	6	55.70	0	0.00	55.60	6	20,278	0.03%
2018/01/08	2	55.70	0	0.00	55.70	2	20,036	0.01%
2018/01/02	0	0.00	10	54.20	54.20	-10	19,235	-0.05%