國泰金 (2882)-彰銀-七賢券商分點個股進出

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
2547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－彰銀-七賢券商分點個股進出

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

彰銀-七賢券商分點個股進出
彰銀-七賢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
2024/05/14	1	54.30	29	54.52	54.30	-28	27,245	-0.10%
2024/05/13	18	56.06	3.7	55.65	55.10	14.3	26,962	0.05%
2024/05/10	5.7	54.90	17	54.49	55.50	-11.3	26,191	-0.04%
2024/05/09	0	0.00	162	51.24	51.70	-162	24,534	-0.66%	大賣/鉅額交易
2024/05/08	0	0.00	0.5	50.80	50.90	-0.5	24,131	0.00%
2024/05/07	0.1	50.80	0	0.00	50.90	0.1	24,147	0.00%
2024/05/06	1	50.90	3	51.03	50.90	-2	24,031	-0.01%
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	2	50.20	0	0.00	50.30	2	23,703	0.01%
2024/04/30	1	50.70	7	50.86	50.50	-6	23,517	-0.03%
2024/04/29	1	50.00	35.2	50.44	50.80	-34.2	23,098	-0.15%
2024/04/26	2	48.60	3	49.03	48.90	-1	22,340	0.00%
2024/04/25	4	48.54	0	0.00	48.55	4	22,428	0.02%
2024/04/24	0	0.00	1	49.45	49.25	-1	22,385	0.00%
2024/04/23	0	0.00	6.2	48.73	48.75	-6.2	22,603	-0.03%
2024/04/22	0	0.00	7	48.31	48.40	-7	22,828	-0.03%
2024/04/19	32.2	47.37	0	0.00	47.45	32.2	22,753	0.14%
2024/04/18	4.9	47.75	2	48.45	48.45	2.9	22,431	0.01%
2024/04/17	3	47.73	1	48.10	47.90	2	22,340	0.01%
2024/04/16	1	47.90	0	0.00	47.85	1	22,176	0.00%
2024/04/15	0	0.00	1	49.05	48.95	-1	21,808	0.00%
2024/04/12	22	49.24	1	49.25	49.05	21	21,657	0.10%
2024/04/11	3	49.57	4	49.83	49.70	-1	21,353	0.00%
2024/04/10	3	48.93	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	0.00	18	49.40	49.45	-18	20,642	-0.09%
2024/04/08	0	0.00	20	48.05	48.35	-20	20,144	-0.10%
2024/04/03	1.1	48.16	0	0.00	48.05	1.1	20,142	0.01%
2024/04/01	0	0.00	0.1	48.90	48.95	-0.1	20,092	0.00%
2024/03/27	150	48.10	0	0.00	48.20	150	19,792	0.76%	大買/鉅額交易
2024/03/26	0	0.00	3	48.30	48.35	-3	19,800	-0.02%
2024/03/25	1.2	48.28	0	0.00	48.10	1.2	19,822	0.01%
2024/03/22	27	49.15	0	0.00	48.55	27	19,755	0.14%
2024/03/21	3	48.25	0.2	48.30	48.55	2.8	19,329	0.01%
2024/03/20	1.1	47.59	2	47.75	47.50	-0.9	19,083	0.00%
2024/03/19	1	47.35	0.1	47.75	47.75	0.9	19,384	0.00%
2024/03/18	10	47.65	0	0.00	47.55	10	19,301	0.05%
2024/03/15	16	47.72	11	48.34	47.65	5	19,158	0.03%
2024/03/14	5	47.00	227	48.09	48.30	-222	18,269	-1.22%	大賣/鉅額交易
2024/03/13	1	46.55	41	46.70	46.80	-40	17,370	-0.23%
2024/03/12	0.2	46.10	10	46.18	46.50	-9.8	17,141	-0.06%
2024/03/11	5.5	46.01	2.2	46.15	46.05	3.3	16,726	0.02%
2024/03/08	0	0.00	5	45.22	45.30	-5	16,215	-0.03%
2024/03/07	2	44.58	0	0.00	44.85	2	15,741	0.01%
2024/03/06	3.5	44.59	0	0.00	44.55	3.5	15,652	0.02%
2024/03/01	1	44.70	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0	0.00	1	44.85	45.05	-1	15,994	-0.01%
2024/02/27	4	44.58	0	0.00	44.30	4	15,657	0.03%
2024/02/23	1	44.75	0	0.00	44.45	1	15,466	0.01%
2024/02/21	7	44.84	1	44.85	44.75	6	15,691	0.04%
2024/02/19	5	45.00	0.2	44.95	45.00	4.8	15,792	0.03%
2024/02/16	1	44.30	0	0.00	44.55	1	15,816	0.01%
2024/02/15	5	44.07	0.1	44.15	44.05	4.9	15,933	0.03%
2024/02/05	1	43.90	0.1	43.90	43.90	0.9	15,847	0.01%
2024/02/02	0.8	44.15	0	0.00	44.10	0.8	15,646	0.01%
2024/01/30	0	0.00	28	44.24	43.90	-28	15,388	-0.18%
2024/01/29	0	0.00	2	44.30	44.40	-2	15,324	-0.01%
2024/01/24	1	44.20	1	44.15	44.20	0	15,325	0.00%
2024/01/23	2	44.00	0	0.00	44.20	2	15,272	0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	2	43.48	0	0.00	43.80	2	15,261	0.01%
2024/01/18	4	43.34	5	43.25	43.30	-1	15,132	-0.01%
2024/01/17	19	43.57	0	0.00	43.30	19	14,958	0.13%
2024/01/16	15.2	43.98	0	0.00	44.00	15.2	14,499	0.10%
2024/01/15	0	0.00	5	44.80	44.45	-5	14,262	-0.04%
2024/01/12	11	44.55	4	44.55	44.50	7	14,417	0.05%
2024/01/10	1	44.75	1	45.00	44.70	0	14,537	0.00%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	23	44.75	0	0.00	44.70	23	14,633	0.16%
2024/01/03	1	44.90	0	0.00	44.95	1	14,958	0.01%
2024/01/02	0	0.00	2	45.45	45.50	-2	14,818	-0.01%
2023/12/28	2	45.70	0	0.00	45.80	2	15,058	0.01%
2023/12/25	2	44.90	0	0.00	44.85	2	15,071	0.01%
2023/12/21	13	44.68	0	0.00	44.70	13	15,143	0.09%
2023/12/20	2	44.80	0	0.00	44.85	2	15,167	0.01%
2023/12/19	1	44.95	0	0.00	44.90	1	15,132	0.01%
2023/12/18	1	45.30	0	0.00	45.50	1	15,242	0.01%
2023/12/15	0	0.00	2.2	45.80	45.85	-2.2	15,385	-0.01%
2023/12/14	0	0.00	23	45.76	45.90	-23	15,090	-0.15%
2023/12/13	0.2	44.85	0	0.00	44.70	0.2	14,626	0.00%
2023/12/12	50	44.75	0	0.00	44.75	50	14,668	0.34%
2023/12/11	1.1	44.81	0	0.00	44.85	1.1	14,610	0.01%
2023/12/08	19	44.86	0	0.00	44.85	19	14,513	0.13%
2023/12/07	11.2	45.12	0	0.00	45.00	11.2	14,380	0.08%
2023/12/06	5	45.45	0	0.00	45.45	5	14,160	0.04%
2023/12/05	10	45.55	0	0.00	45.55	10	14,051	0.07%
2023/12/01	0	0.00	0.4	46.05	46.05	-0.4	13,838	0.00%
2023/11/27	1	46.10	1	46.60	45.75	0	13,497	0.00%
2023/11/24	0.6	46.15	0	0.00	46.30	0.6	13,412	0.00%
2023/11/22	0	0.00	5.4	46.10	46.30	-5.4	13,527	-0.04%
2023/11/16	0	0.00	2	45.60	45.65	-2	13,339	-0.01%
2023/11/15	0	0.00	48	45.88	45.75	-48	13,178	-0.36%
2023/11/13	2	45.45	0.2	45.29	45.25	1.8	12,936	0.01%
2023/11/01	0	0.00	42.5	44.11	44.30	-42.5	13,947	-0.31%
2023/10/26	0	0.00	2	43.83	43.85	-2	15,462	-0.01%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/17	51	45.30	0	0.00	45.25	51	15,862	0.32%
2023/10/12	0	0.00	0.2	46.00	46.15	-0.2	16,565	0.00%
2023/10/11	1	45.65	10.4	45.60	45.95	-9.4	16,466	-0.06%
2023/10/04	10	43.55	0	0.00	43.55	10	16,486	0.06%
2023/10/03	20.2	44.05	0	0.00	44.00	20.2	16,314	0.12%
2023/09/28	100	44.75	0	0.00	44.55	100	16,601	0.60%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	21	44.80	0	0.00	44.70	21	16,512	0.13%
2023/09/21	0.2	44.85	0	0.00	44.90	0.2	16,526	0.00%
2023/09/19	2	46.35	0	0.00	46.35	2	16,310	0.01%
2023/09/18	0	0.00	1	46.40	46.40	-1	16,393	-0.01%
2023/09/15	0	0.00	2	46.75	46.65	-2	16,421	-0.01%
2023/09/13	0	0.00	10	46.75	46.75	-10	16,345	-0.06%
2023/09/12	2	46.60	0	0.00	46.65	2	16,622	0.01%
2023/09/11	0.7	46.40	0	0.00	46.55	0.7	16,620	0.00%
2023/09/07	1	45.50	0	0.00	45.70	1	17,001	0.01%
2023/08/29	0	0.00	0.4	45.70	46.05	-0.4	18,240	0.00%
2023/08/28	0	0.00	0.2	45.30	45.40	-0.2	18,361	0.00%
2023/08/24	0.2	44.35	0	0.00	44.65	0.2	19,716	0.00%
2023/08/22	0.2	44.90	0	0.00	45.00	0.2	20,119	0.00%
2023/08/18	1	45.05	0	0.00	45.20	1	20,446	0.00%
2023/08/17	0.2	45.00	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	1	45.00	8	44.98	45.10	-7	20,645	-0.03%
2023/08/15	1	45.30	0	0.00	45.40	1	21,046	0.00%
2023/08/14	10	45.63	5	45.00	45.40	5	21,344	0.02%
2023/08/11	0	0.00	2	47.00	46.45	-2	21,395	-0.01%
2023/08/10	0	0.00	30	46.75	46.60	-30	21,437	-0.14%
2023/08/09	2	46.63	1	46.70	46.45	1	21,514	0.00%
2023/08/08	1	46.95	1	47.05	47.05	0	21,727	0.00%
2023/08/07	25	46.45	0	0.00	46.45	25	21,777	0.11%
2023/08/02	3	46.47	0	0.00	46.20	3	21,721	0.01%
2023/08/01	0.8	47.00	5	46.60	47.25	-4.2	21,359	-0.02%
2023/07/31	0	0.00	1	45.75	45.75	-1	20,808	0.00%
2023/07/28	1	45.65	1	45.65	45.75	0	20,486	0.00%
2023/07/27	1	45.90	41	46.00	46.00	-40	20,452	-0.20%
2023/07/26	0	0.00	1	45.35	45.35	-1	20,136	0.00%
2023/07/24	31	44.20	0	0.00	44.20	31	19,925	0.16%
2023/07/19	5	44.72	2	44.85	44.50	3	19,914	0.02%
2023/07/18	0	0.00	22	45.06	45.05	-22	19,807	-0.11%
2023/07/17	0	0.00	4	44.78	45.00	-4	19,538	-0.02%
2023/07/13	2	43.75	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0.1	43.90	0	0.00	44.00	0.1	19,104	0.00%
2023/07/10	0	0.00	30	42.85	42.65	-30	19,014	-0.16%
2023/07/07	1	42.20	2	42.15	42.25	-1	18,995	-0.01%
2023/07/05	1	43.40	0	0.00	43.20	1	18,679	0.01%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/06/29	1	43.50	1	43.80	43.40	0	19,023	0.00%
2023/06/28	0	0.00	1	43.50	43.65	-1	18,959	-0.01%
2023/06/27	0.7	44.10	0	0.00	44.15	0.7	18,865	0.00%
2023/06/26	2	44.08	0	0.00	44.05	2	18,810	0.01%
2023/06/21	0	0.00	3	44.40	44.40	-3	18,796	-0.02%
2023/06/20	0	0.00	3	44.25	44.35	-3	18,939	-0.02%
2023/06/19	1	43.85	0	0.00	43.90	1	19,245	0.01%
2023/06/16	6	44.13	2	44.20	43.90	4	19,296	0.02%
2023/06/15	7	44.39	0	0.00	44.35	7	19,510	0.04%
2023/06/14	2	44.35	2	44.55	44.60	0	19,815	0.00%
2023/06/13	1	44.20	0	0.00	44.10	1	20,165	0.00%
2023/06/12	1	44.10	0	0.00	44.05	1	20,040	0.00%
2023/06/09	1.2	44.53	10	44.55	44.60	-8.8	20,220	-0.04%
2023/06/08	16.6	44.44	0	0.00	44.60	16.6	20,265	0.08%
2023/06/07	5	45.05	0	0.00	45.40	5	20,307	0.02%
2023/06/06	21	45.11	0	0.00	45.25	21	20,210	0.10%
2023/06/05	0	0.00	21	45.54	45.25	-21	20,213	-0.10%
2023/06/02	2	44.08	0	0.00	44.45	2	19,891	0.01%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/29	0	0.00	1	45.00	44.75	-1	18,760	-0.01%
2023/05/26	1	44.15	0	0.00	43.90	1	18,509	0.01%
2023/05/25	1	44.20	0	0.00	44.05	1	18,466	0.01%
2023/05/23	2	45.00	1	44.80	44.80	1	18,451	0.01%
2023/05/19	0.8	44.90	4	44.91	45.15	-3.2	18,867	-0.02%
2023/05/16	0	0.00	2	43.65	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	5	43.34	43.35	-5	18,107	-0.03%
2023/05/12	3	42.95	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	0.00	2	43.63	43.70	-2	17,729	-0.01%
2023/05/09	0	0.00	2	43.30	43.50	-2	17,476	-0.01%
2023/05/05	0	0.00	1	42.45	42.65	-1	17,742	-0.01%
2023/05/02	2	42.08	0	0.00	42.50	2	19,081	0.01%
2023/04/28	0	0.00	12	42.45	42.45	-12	19,559	-0.06%
2023/04/26	0	0.00	1	42.30	42.35	-1	19,928	-0.01%
2023/04/25	0	0.00	16.2	42.60	42.60	-16.2	20,081	-0.08%
2023/04/21	1	42.55	0	0.00	42.70	1	20,326	0.00%
2023/04/13	2	42.78	0	0.00	42.60	2	21,991	0.01%
2023/04/11	1	42.40	0	0.00	42.65	1	23,436	0.00%
2023/04/10	0.1	42.50	0	0.00	42.55	0.1	23,472	0.00%
2023/04/06	0	0.00	2	41.95	42.00	-2	23,302	-0.01%
2023/03/31	0	0.00	11	41.75	41.80	-11	23,594	-0.05%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	3.1	41.76	41.85	-3.1	23,677	-0.01%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/23	0	0.00	4	41.10	41.55	-4	24,585	-0.02%
2023/03/22	30	41.15	0	0.00	41.35	30	24,551	0.12%
2023/03/20	25	40.22	4	40.19	40.20	21	24,598	0.09%
2023/03/17	2	41.05	0	0.00	41.00	2	24,387	0.01%
2023/03/16	13	40.68	0	0.00	40.50	13	24,373	0.05%
2023/03/15	16	41.75	0	0.00	41.50	16	24,276	0.07%
2023/03/14	3	41.68	0	0.00	41.55	3	24,661	0.01%
2023/03/13	9	42.19	10	42.35	42.30	-1	24,935	0.00%
2023/03/10	7	42.67	0	0.00	42.70	7	25,078	0.03%
2023/03/09	0.3	43.65	0	0.00	43.65	0.3	25,129	0.00%
2023/03/06	0	0.00	2	43.60	43.60	-2	26,702	-0.01%
2023/03/03	1	42.90	0	0.00	42.90	1	26,792	0.00%
2023/03/01	14	42.94	0	0.00	42.75	14	27,137	0.05%
2023/02/24	4	43.26	0	0.00	43.45	4	26,962	0.01%
2023/02/23	10	43.25	15	43.40	43.30	-5	26,909	-0.02%
2023/02/22	0	0.00	0.2	43.50	43.35	-0.2	26,842	0.00%
2023/02/21	1	43.80	0	0.00	43.85	1	26,799	0.00%
2023/02/20	5	44.35	4	44.38	44.45	1	26,879	0.00%
2023/02/17	26	43.95	4	43.99	44.00	22	26,840	0.08%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	1	42.95	0	0.00	42.95	1	27,722	0.00%
2023/02/14	0	0.00	4	43.46	43.60	-4	27,665	-0.01%
2023/02/13	2	42.30	2	42.83	42.90	0	27,674	0.00%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	10	42.90	10	42.84	42.85	0	27,871	0.00%
2023/02/07	0.2	42.90	0	0.00	42.80	0.2	27,990	0.00%
2023/02/06	2	42.70	26	42.79	42.65	-24	28,020	-0.09%
2023/02/03	3	43.32	0	0.00	43.30	3	27,859	0.01%
2023/02/02	3	44.00	37	43.77	44.05	-34	27,739	-0.12%
2023/01/30	0	0.00	1	42.85	42.70	-1	27,171	0.00%
2023/01/17	0.1	41.75	0	0.00	42.00	0.1	26,752	0.00%
2023/01/13	0	0.00	4	41.96	41.80	-4	27,003	-0.01%
2023/01/12	0	0.00	4	41.78	41.70	-4	27,100	-0.01%
2023/01/11	0	0.00	3	41.45	41.40	-3	27,226	-0.01%
2023/01/09	0	0.00	4.5	41.54	42.00	-4.5	27,590	-0.02%
2023/01/06	0	0.00	4	40.55	40.75	-4	27,378	-0.01%
2023/01/05	0.2	40.25	2	40.25	40.25	-1.8	28,347	-0.01%
2023/01/04	0.7	40.10	4	40.00	39.95	-3.3	28,290	-0.01%
2023/01/03	12	39.80	1	40.00	39.95	11	28,532	0.04%
2022/12/30	2	39.85	15	39.94	40.00	-13	28,201	-0.05%
2022/12/29	0	0.00	15	40.10	40.10	-15	26,812	-0.06%
2022/12/27	1.8	41.16	1	41.15	41.15	0.8	27,356	0.00%
2022/12/23	0	0.00	8	41.24	41.15	-8	28,154	-0.03%
2022/12/22	0.5	40.10	1	40.20	40.40	-0.5	28,137	0.00%
2022/12/21	7	39.88	0	0.00	40.00	7	28,540	0.02%
2022/12/20	1	40.05	0	0.00	40.15	1	28,645	0.00%
2022/12/19	0	0.00	2	40.20	40.15	-2	28,562	-0.01%
2022/12/16	7	40.19	0	0.00	40.20	7	28,483	0.02%
2022/12/15	4	40.58	2	40.60	40.60	2	28,536	0.01%
2022/12/14	1	40.90	0	0.00	40.90	1	28,476	0.00%
2022/12/13	2	41.10	1	41.00	40.95	1	28,389	0.00%
2022/12/12	5	40.30	1	40.60	41.00	4	28,282	0.01%
2022/12/09	3	41.02	1	40.90	41.10	2	28,268	0.01%
2022/12/08	6	40.81	0	0.00	40.75	6	28,141	0.02%
2022/12/07	7	41.53	1	41.40	41.40	6	28,225	0.02%
2022/12/06	25	41.75	0	0.00	41.40	25	28,216	0.09%
2022/12/05	23	42.90	0	0.00	42.85	23	27,965	0.08%
2022/12/02	37	43.86	1	43.90	44.00	36	27,585	0.13%
2022/12/01	2	43.95	2	44.35	44.15	0	27,673	0.00%
2022/11/30	15	43.51	2	43.65	43.55	13	27,240	0.05%
2022/11/29	0	0.00	18.1	42.81	43.45	-18.1	26,436	-0.07%
2022/11/28	7	42.05	3	42.45	42.00	4	26,038	0.02%
2022/11/25	1	42.65	1	42.70	42.55	0	26,098	0.00%
2022/11/23	6	42.63	2	42.60	42.75	4	26,779	0.01%
2022/11/18	0	0.00	33	42.16	41.90	-33	26,485	-0.12%
2022/11/17	2	41.25	2	41.65	41.55	0	26,412	0.00%
2022/11/14	1	41.80	0	0.00	41.75	1	25,892	0.00%
2022/11/11	1	41.45	11	41.60	41.90	-10	25,414	-0.04%
2022/11/10	2	39.60	0	0.00	39.65	2	24,727	0.01%
2022/11/09	0	0.00	2.2	40.11	40.15	-2.2	24,595	-0.01%
2022/11/08	0	0.00	1	39.70	39.70	-1	24,398	0.00%
2022/11/07	0	0.00	4	39.40	39.55	-4	24,294	-0.02%
2022/11/04	0	0.00	2	38.95	38.95	-2	24,403	-0.01%
2022/11/03	2	38.00	2	38.80	38.85	0	24,406	0.00%
2022/11/02	0	0.00	10	38.40	38.50	-10	24,309	-0.04%
2022/11/01	1	37.60	0	0.00	38.10	1	24,291	0.00%
2022/10/31	12	38.05	0	0.00	37.80	12	24,394	0.05%
2022/10/25	4	37.20	40	37.29	37.50	-36	24,108	-0.15%
2022/10/21	24.2	36.63	0	0.00	36.55	24.2	24,012	0.10%
2022/10/20	0.1	37.70	0	0.00	37.85	0.1	23,418	0.00%
2022/10/17	2	37.30	0	0.00	37.65	2	22,912	0.01%
2022/10/14	0	0.00	35	38.05	37.65	-35	22,757	-0.15%
2022/10/13	53.1	38.23	0	0.00	37.45	53.1	22,489	0.24%
2022/10/11	10.1	39.60	2	39.65	39.60	8.1	21,428	0.04%
2022/10/07	4	40.55	2	40.70	40.50	2	21,263	0.01%
2022/10/06	2	40.65	0	0.00	40.80	2	21,251	0.01%
2022/10/05	0	0.00	2	40.78	40.75	-2	21,353	-0.01%
2022/10/04	4	39.08	2	39.55	39.55	2	21,088	0.01%
2022/10/03	7	39.08	0	0.00	39.00	7	20,804	0.03%
2022/09/30	6	39.45	0	0.00	39.95	6	20,796	0.03%
2022/09/29	1	39.90	0	0.00	40.15	1	20,805	0.00%
2022/09/28	7	39.93	0	0.00	39.80	7	20,810	0.03%
2022/09/26	4	41.20	0	0.00	41.50	4	21,366	0.02%
2022/09/22	4	41.54	0	0.00	41.65	4	22,219	0.02%
2022/09/21	2	42.63	0	0.00	42.55	2	22,120	0.01%
2022/09/19	3	42.90	0	0.00	42.75	3	22,164	0.01%
2022/09/16	4.7	42.74	0	0.00	42.80	4.7	22,159	0.02%
2022/09/15	1	43.10	3	43.35	43.10	-2	22,064	-0.01%
2022/09/14	5.9	42.76	0	0.00	42.85	5.9	22,111	0.03%
2022/09/13	2	43.85	0	0.00	43.65	2	22,175	0.01%
2022/09/08	1	43.05	0	0.00	43.15	1	22,224	0.00%
2022/09/07	2	43.63	0	0.00	43.15	2	22,064	0.01%
2022/09/05	1	44.05	0	0.00	44.05	1	21,726	0.00%
2022/09/02	2	44.05	0	0.00	44.05	2	21,799	0.01%
2022/09/01	6	44.09	0	0.00	44.55	6	21,565	0.03%
2022/08/31	10	44.34	0	0.00	44.55	10	21,355	0.05%
2022/08/30	20.2	44.67	0	0.00	44.45	20.2	21,176	0.10%
2022/08/24	1	46.35	0	0.00	46.35	1	20,674	0.00%
2022/08/23	4	46.41	0	0.00	46.35	4	21,202	0.02%
2022/08/19	1	47.10	1	47.50	47.50	0	21,698	0.00%
2022/08/17	0	0.00	1	47.45	47.45	-1	22,675	0.00%
2022/08/16	0	0.00	21	47.15	47.10	-21	22,832	-0.09%
2022/08/12	0	0.00	1	47.35	47.25	-1	23,091	0.00%
2022/08/11	0	0.00	1	46.80	47.20	-1	23,318	0.00%
2022/08/10	1	45.90	0	0.00	46.40	1	23,541	0.00%
2022/08/09	0	0.00	2	46.35	46.10	-2	23,832	-0.01%
2022/08/08	1	45.30	0	0.00	46.15	1	24,081	0.00%
2022/08/05	1	45.70	0	0.00	45.75	1	24,454	0.00%
2022/08/02	3	44.78	0	0.00	44.85	3	25,763	0.01%
2022/07/28	0	0.00	2	45.68	45.80	-2	26,137	-0.01%
2022/07/22	0	0.00	7	45.05	45.00	-7	26,096	-0.03%
2022/07/21	2	44.40	0	0.00	45.05	2	25,997	0.01%
2022/07/20	1	45.40	5	45.30	44.90	-4	25,840	-0.02%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	45.00	10	45.10	45.20	-9	25,908	-0.03%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	3	45.50	45.50	-3	25,681	-0.01%
2022/07/12	11.2	43.91	0	0.00	43.80	11.2	25,547	0.04%
2022/07/08	3	44.80	0	0.00	44.80	3	25,391	0.01%
2022/07/07	5.5	44.92	0	0.00	45.05	5.5	25,204	0.02%
2022/07/06	27.2	45.78	0	0.00	44.95	27.2	24,767	0.11%
2022/07/05	0	0.00	3	47.27	46.75	-3	24,464	-0.01%
2022/07/04	5	45.25	2	45.50	45.50	3	24,130	0.01%
2022/07/01	3	50.00	0	0.00	49.70	3	23,435	0.01%
2022/06/30	7	51.56	0	0.00	50.90	7	22,938	0.03%
2022/06/27	5	53.50	0	0.00	53.50	5	22,246	0.02%
2022/06/24	0	0.00	2	53.40	53.40	-2	22,146	-0.01%
2022/06/23	3	52.83	0	0.00	53.00	3	22,070	0.01%
2022/06/21	1	54.40	1	54.30	54.20	0	21,818	0.00%
2022/06/20	0	0.00	6	53.10	51.80	-6	21,646	-0.03%
2022/06/16	1	53.60	0	0.00	53.70	1	21,114	0.00%
2022/06/14	3	53.60	0	0.00	53.40	3	21,655	0.01%
2022/06/13	0	0.00	2	53.30	53.80	-2	21,737	-0.01%
2022/06/10	0	0.00	1	54.80	54.80	-1	21,637	0.00%
2022/06/08	0	0.00	2	55.10	54.80	-2	21,644	-0.01%
2022/06/02	0	0.00	10	54.20	54.50	-10	22,417	-0.04%
2022/06/01	0	0.00	11	55.02	54.70	-11	22,979	-0.05%
2022/05/31	0	0.00	1	54.50	55.70	-1	22,896	0.00%
2022/05/30	35	53.46	3	53.90	54.00	32	22,429	0.14%
2022/05/27	0	0.00	1	52.60	52.60	-1	22,288	0.00%
2022/05/26	0	0.00	1	52.20	51.50	-1	22,215	0.00%
2022/05/25	2	51.45	0	0.00	51.40	2	22,592	0.01%
2022/05/24	3	52.07	2	52.00	52.00	1	22,536	0.00%
2022/05/23	24	52.50	3	52.60	52.30	21	22,330	0.09%
2022/05/20	12	52.97	0	0.00	52.90	12	22,422	0.05%
2022/05/19	5	52.76	5	53.10	52.70	0	22,386	0.00%
2022/05/18	1	52.60	5	54.20	54.10	-4	22,267	-0.02%
2022/05/17	2	52.60	10	53.40	52.60	-8	22,037	-0.04%
2022/05/16	6	53.20	4	53.25	53.20	2	21,829	0.01%
2022/05/12	1	54.40	2	55.65	54.10	-1	21,631	0.00%
2022/05/11	4	56.65	20	56.15	56.20	-16	21,071	-0.08%
2022/05/10	5	57.70	32	58.19	58.00	-27	20,754	-0.13%
2022/05/09	6	59.18	12	58.82	58.70	-6	20,458	-0.03%
2022/05/06	5	61.16	1	61.20	61.20	4	20,385	0.02%
2022/05/05	3	62.53	0	0.00	62.30	3	20,764	0.01%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/05/03	0	0.00	1	62.40	62.30	-1	21,465	0.00%
2022/04/29	10	62.30	0	0.00	62.50	10	21,850	0.05%
2022/04/28	4	61.50	2	61.80	62.10	2	22,381	0.01%
2022/04/27	6	62.27	0	0.00	62.00	6	22,558	0.03%
2022/04/25	5	63.38	0	0.00	63.80	5	23,163	0.02%
2022/04/22	2	63.75	0	0.00	64.20	2	23,431	0.01%
2022/04/19	0	0.00	6	63.47	62.70	-6	26,378	-0.02%
2022/04/18	2	63.00	12	63.40	62.80	-10	27,777	-0.04%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/12	0.3	64.50	1	64.90	64.90	-0.7	27,981	0.00%
2022/04/01	0	0.00	1	64.80	65.00	-1	28,650	0.00%
2022/03/31	5	64.70	10	64.60	64.50	-5	28,580	-0.02%
2022/03/30	0.1	64.20	0	0.00	64.40	0.1	28,688	0.00%
2022/03/29	0	0.00	2	63.70	63.80	-2	28,632	-0.01%
2022/03/24	5	64.00	0	0.00	64.30	5	28,745	0.02%
2022/03/23	0	0.00	1	64.90	64.80	-1	28,715	0.00%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	0	0.00	1	63.50	63.30	-1	28,550	0.00%
2022/03/17	1	62.90	2	63.00	63.10	-1	28,392	0.00%
2022/03/10	10	60.10	0	0.00	60.30	10	28,069	0.04%
2022/03/09	4	59.08	15	59.00	59.00	-11	27,951	-0.04%
2022/03/07	8.3	59.39	12	59.05	59.40	-3.7	27,493	-0.01%
2022/03/04	0	61.50	0	0.00	61.20	0	27,369	0.00%
2022/03/03	1.2	62.03	0	0.00	62.10	1.2	27,473	0.00%
2022/03/02	3	61.93	9	62.10	62.00	-6	28,000	-0.02%
2022/03/01	0	0.00	1	61.60	62.60	-1	28,021	0.00%
2022/02/25	9.2	62.31	1	62.50	62.30	8.2	27,836	0.03%
2022/02/24	7.2	62.97	0	0.00	63.00	7.2	27,194	0.03%
2022/02/23	4	63.73	0	0.00	63.70	4	26,972	0.01%
2022/02/22	15.2	63.58	0	0.00	63.70	15.2	27,302	0.06%
2022/02/21	1	64.10	0	0.00	64.60	1	27,870	0.00%
2022/02/18	2	64.20	0	0.00	64.60	2	28,908	0.01%
2022/02/17	1	64.90	0	0.00	64.70	1	28,921	0.00%
2022/02/16	2	64.60	0	0.00	64.80	2	29,058	0.01%
2022/02/15	6	64.40	1	64.50	64.30	5	29,080	0.02%
2022/02/14	9	63.96	20	63.90	64.20	-11	28,997	-0.04%
2022/02/10	1	65.20	8	65.80	65.80	-7	28,542	-0.02%
2022/02/08	9	65.50	3	66.27	66.00	6	28,310	0.02%
2022/02/07	0	0.00	3.1	65.24	65.70	-3.1	28,037	-0.01%
2022/01/26	20	63.30	0	0.00	63.30	20	27,436	0.07%
2022/01/25	7	62.81	0	0.00	63.00	7	27,281	0.03%
2022/01/24	3	63.90	1	64.40	64.30	2	26,533	0.01%
2022/01/21	3	64.87	0	0.00	64.40	3	26,308	0.01%
2022/01/20	2.1	65.62	5	65.10	65.80	-2.9	25,817	-0.01%
2022/01/19	2	65.80	1	65.90	66.10	1	25,418	0.00%
2022/01/18	0	0.00	4	66.75	66.90	-4	25,119	-0.02%
2022/01/17	0	0.00	48	66.63	66.50	-48	24,722	-0.19%
2022/01/14	1	66.60	17	67.81	67.70	-16	24,258	-0.07%
2022/01/13	0	0.00	3	66.63	67.40	-3	23,316	-0.01%
2022/01/12	0	0.00	4	64.20	64.70	-4	21,953	-0.02%
2022/01/11	27	63.79	12	63.21	64.50	15	21,511	0.07%
2022/01/10	10	62.00	0	0.00	62.10	10	20,409	0.05%
2022/01/07	6	62.00	0	0.00	62.00	6	20,966	0.03%
2022/01/04	21	61.79	0	0.00	62.00	21	21,301	0.10%
2021/12/30	0	0.00	1	62.60	62.50	-1	21,312	0.00%
2021/12/29	0	0.00	3	63.03	63.00	-3	21,562	-0.01%
2021/12/28	1	62.20	5	62.16	62.30	-4	21,270	-0.02%
2021/12/24	0	0.00	5	60.80	61.10	-5	21,269	-0.02%
2021/12/22	4	60.38	0	0.00	60.30	4	21,569	0.02%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/15	2	59.85	0	0.00	59.80	2	23,144	0.01%
2021/12/14	1	60.30	0	0.00	60.20	1	23,418	0.00%
2021/12/13	1	60.90	0	0.00	60.70	1	23,489	0.00%
2021/12/09	1	60.40	0	0.00	60.70	1	23,745	0.00%
2021/12/07	1	59.70	17	59.77	60.70	-16	24,250	-0.07%
2021/12/03	2	59.90	1	60.00	59.90	1	24,450	0.00%
2021/12/02	10	59.30	0	0.00	59.50	10	24,487	0.04%
2021/11/29	2	59.55	0	0.00	59.30	2	24,589	0.01%
2021/11/26	13	60.55	0	0.00	60.20	13	24,564	0.05%
2021/11/25	1	61.00	1	61.40	61.60	0	24,616	0.00%
2021/11/24	1	61.70	1	61.70	61.10	0	25,499	0.00%
2021/11/23	3	60.90	0	0.00	60.80	3	26,165	0.01%
2021/11/22	2.3	61.10	16	61.10	61.10	-13.7	26,300	-0.05%
2021/11/19	4	61.95	0	0.00	61.80	4	26,148	0.02%
2021/11/18	0	0.00	2	62.70	63.00	-2	26,009	-0.01%
2021/11/17	2.1	60.38	34	60.95	62.20	-31.9	25,582	-0.12%
2021/11/16	0	0.00	12.7	59.90	60.00	-12.7	24,753	-0.05%
2021/11/15	0	0.00	10	59.94	59.70	-10	25,028	-0.04%
2021/11/12	0	0.00	1	59.00	58.90	-1	25,037	0.00%
2021/11/09	0	0.00	10	58.50	58.50	-10	25,888	-0.04%
2021/11/04	20	58.30	1	58.30	57.90	19	26,864	0.07%
2021/11/02	0	0.00	1	57.50	57.40	-1	27,239	0.00%
2021/10/27	6	58.55	0	0.00	58.70	6	27,635	0.02%
2021/10/26	0	0.00	4	59.10	59.10	-4	27,866	-0.01%
2021/10/22	5	58.20	10	58.20	58.30	-5	29,110	-0.02%
2021/10/21	0	0.00	1	59.00	58.70	-1	29,638	0.00%
2021/10/20	1	58.20	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	0.00	17	58.64	58.40	-17	31,486	-0.05%
2021/10/18	17	58.87	1	59.00	58.70	16	32,501	0.05%
2021/10/15	0	0.00	4	58.03	58.30	-4	32,787	-0.01%
2021/10/14	0	0.00	2	56.50	56.60	-2	33,317	-0.01%
2021/10/13	1	55.90	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	5	57.50	0	0.00	57.10	5	35,822	0.01%
2021/10/06	2	56.50	0	0.00	57.10	2	36,388	0.01%
2021/10/05	7	55.84	0	0.00	56.40	7	37,311	0.02%
2021/10/04	11	56.50	0	0.00	56.60	11	37,369	0.03%
2021/10/01	6	56.87	0	0.00	56.90	6	37,567	0.02%
2021/09/30	6	57.90	20	57.90	57.90	-14	37,394	-0.04%
2021/09/28	25	58.90	3	58.93	59.00	22	37,072	0.06%
2021/09/24	21	57.78	0	0.00	57.80	21	36,647	0.06%
2021/09/23	0	0.00	1	57.40	57.50	-1	36,726	0.00%
2021/09/22	9	56.40	38	57.14	56.80	-29	36,863	-0.08%
2021/09/17	9	59.07	0	0.00	58.90	9	35,916	0.03%
2021/09/16	0	0.00	2	59.70	59.70	-2	35,754	-0.01%
2021/09/14	90	60.60	115	59.90	59.80	-25	36,050	-0.07%	大賣/
2021/09/13	11.3	59.86	16.3	59.83	59.90	-5	35,934	-0.01%
2021/09/09	1	58.00	0	0.00	58.70	1	36,410	0.00%
2021/09/08	28	58.05	10	58.83	58.50	18	36,458	0.05%
2021/09/06	0	0.00	5	59.70	59.20	-5	36,440	-0.01%
2021/09/03	2	59.00	1	59.50	59.60	1	36,509	0.00%
2021/09/02	5	58.50	1	58.50	58.70	4	36,261	0.01%
2021/09/01	2	59.45	11	59.30	59.20	-9	36,128	-0.02%
2021/08/31	5	58.96	0	0.00	59.60	5	35,983	0.01%
2021/08/30	19	58.82	107.8	59.34	59.50	-88.8	35,573	-0.25%	大賣/
2021/08/27	1	57.70	3	56.87	57.70	-2	34,791	-0.01%
2021/08/24	8	55.45	3	55.57	55.80	5	34,194	0.01%
2021/08/23	0	0.00	2	55.05	55.10	-2	34,292	-0.01%
2021/08/20	6	53.83	0	0.00	53.70	6	34,591	0.02%
2021/08/19	4	53.93	0	0.00	53.80	4	35,416	0.01%
2021/08/18	6	54.18	0	0.00	54.40	6	35,187	0.02%
2021/08/17	4	54.50	3	54.70	54.70	1	35,285	0.00%
2021/08/16	11	54.39	0	0.00	54.30	11	35,474	0.03%
2021/08/13	6	55.12	1	55.80	55.00	5	36,182	0.01%
2021/08/11	12	55.93	4.3	55.99	56.00	7.7	37,296	0.02%
2021/08/10	4	55.05	0	0.00	54.90	4	37,950	0.01%
2021/08/06	4	54.95	0	0.00	55.10	4	39,246	0.01%
2021/08/05	2	55.20	0	0.00	55.20	2	40,324	0.00%
2021/08/04	0	0.00	1	55.20	55.20	-1	42,419	0.00%
2021/08/03	6	55.07	0	0.00	55.40	6	44,489	0.01%
2021/08/02	3	55.17	0	0.00	55.80	3	45,914	0.01%
2021/07/30	13	54.12	0	0.00	54.30	13	46,113	0.03%
2021/07/29	7	54.40	0	0.00	54.80	7	46,829	0.01%
2021/07/28	121.6	53.79	50	53.20	53.80	71.6	47,764	0.15%	大買/
2021/07/27	3	55.20	19	55.31	55.00	-16	47,571	-0.03%
2021/07/26	7	56.89	1	57.00	56.20	6	48,078	0.01%
2021/07/23	0	0.00	31	60.01	60.30	-31	47,224	-0.07%
2021/07/22	0	0.00	107	59.80	60.10	-107	46,760	-0.23%	大賣/鉅額交易
2021/07/21	151	58.17	51	58.29	58.30	100	46,106	0.22%	大買/
2021/07/20	5	58.20	4	58.43	57.90	1	46,010	0.00%
2021/07/19	67	59.70	52	59.70	59.70	15	45,057	0.03%
2021/07/16	46	57.84	68	59.48	59.80	-22	44,842	-0.05%
2021/07/15	7	57.41	2	57.95	58.10	5	44,376	0.01%
2021/07/14	30	57.40	7	56.93	57.00	23	44,314	0.05%
2021/07/13	2	56.70	2	56.70	56.10	0	44,523	0.00%
2021/07/12	4	56.58	7	56.13	55.70	-3	44,050	-0.01%
2021/07/09	4	53.88	2	53.60	53.80	2	43,356	0.00%
2021/07/02	0	0.00	8	54.10	53.90	-8	44,053	-0.02%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	0	0.00	1	53.40	53.70	-1	44,258	0.00%
2021/06/25	0	0.00	1	54.50	54.30	-1	44,617	0.00%
2021/06/23	4	54.03	0	0.00	54.10	4	45,398	0.01%
2021/06/22	2	52.80	0.2	52.60	52.60	1.8	45,248	0.00%
2021/06/21	9	51.89	1	52.20	52.00	8	45,507	0.02%
2021/06/18	2	53.50	0	0.00	53.60	2	45,701	0.00%
2021/06/17	2	53.60	0	0.00	54.00	2	45,680	0.00%
2021/06/10	1	54.10	0	0.00	54.70	1	46,959	0.00%
2021/06/09	1	54.10	5	53.94	54.30	-4	47,718	-0.01%
2021/06/08	1	54.60	0	0.00	54.80	1	48,075	0.00%
2021/06/07	13	54.31	2	54.40	54.70	11	49,977	0.02%
2021/06/04	0	0.00	1	54.90	55.00	-1	50,528	0.00%
2021/06/02	2	56.20	2	56.00	56.30	0	51,779	0.00%
2021/06/01	0	0.00	1	56.00	55.80	-1	51,618	0.00%
2021/05/31	1	55.90	83	56.01	55.90	-82	51,771	-0.16%
2021/05/28	0	0.00	119	55.02	55.50	-119	51,748	-0.23%	大賣/鉅額交易
2021/05/27	11	53.35	0	0.00	54.40	11	51,388	0.02%
2021/05/26	1	53.90	362	54.40	54.40	-361	51,390	-0.70%	大賣/鉅額交易
2021/05/25	0	0.00	291.5	54.38	54.30	-291.5	52,113	-0.56%	大賣/鉅額交易
2021/05/24	1	53.50	0	0.00	53.90	1	52,112	0.00%
2021/05/21	4	53.83	2	54.55	54.20	2	52,164	0.00%
2021/05/20	1	53.30	5	53.38	53.30	-4	51,138	-0.01%
2021/05/19	5	54.46	7	53.70	54.30	-2	50,805	0.00%
2021/05/18	4	53.50	17	53.12	53.50	-13	50,042	-0.03%
2021/05/17	10	48.96	5	49.20	48.65	5	49,415	0.01%
2021/05/14	2	51.00	21	51.25	51.50	-19	48,429	-0.04%
2021/05/13	2	50.30	10	52.10	51.10	-8	47,837	-0.02%
2021/05/12	70	54.14	17	53.86	52.30	53	46,707	0.11%
2021/05/11	7	57.21	1	55.40	56.60	6	44,799	0.01%
2021/05/10	0	0.00	95	57.28	58.20	-95	42,722	-0.22%
2021/05/07	2	55.20	1	54.90	55.10	1	41,585	0.00%
2021/05/06	3	54.27	35	55.41	54.40	-32	41,421	-0.08%
2021/05/05	10.9	53.76	100	54.38	53.60	-89.1	40,596	-0.22%
2021/05/04	0	0.00	33.2	51.49	51.70	-33.2	39,590	-0.08%
2021/05/03	2	53.50	7	53.50	52.60	-5	38,914	-0.01%
2021/04/29	5	52.30	0	0.00	52.30	5	38,083	0.01%
2021/04/28	11	52.95	0	0.00	53.00	11	37,858	0.03%
2021/04/27	1	52.40	7	52.09	52.90	-6	37,854	-0.02%
2021/04/26	2	52.00	17	51.99	52.10	-15	37,332	-0.04%
2021/04/23	2	50.80	2.1	50.89	50.90	-0.1	37,028	0.00%
2021/04/22	3	51.00	5	51.40	50.70	-2	37,188	-0.01%
2021/04/21	1	50.60	1	50.60	50.90	0	36,739	0.00%
2021/04/20	14	51.16	1	51.10	51.40	13	36,446	0.04%
2021/04/19	4	51.65	21	51.14	51.60	-17	36,139	-0.05%
2021/04/16	1.8	49.57	0	0.00	49.85	1.8	35,728	0.01%
2021/04/15	0	0.00	6.6	49.60	49.80	-6.6	36,111	-0.02%
2021/04/14	0	0.00	2	48.43	48.55	-2	35,836	-0.01%
2021/04/13	0	0.00	5	49.33	49.00	-5	35,813	-0.01%
2021/04/12	21	48.42	1	48.70	48.80	20	35,490	0.06%
2021/04/09	5	47.25	50	47.25	47.25	-45	34,922	-0.13%
2021/04/08	3	47.65	0	0.00	47.65	3	34,974	0.01%
2021/04/07	3	47.80	6.2	47.94	48.00	-3.2	35,423	-0.01%
2021/04/06	5	48.11	10	47.90	48.00	-5	35,289	-0.01%
2021/04/01	1	48.00	60	47.91	47.95	-59	35,054	-0.17%
2021/03/31	0	0.00	5	48.14	47.95	-5	34,785	-0.01%
2021/03/30	0	0.00	6	48.00	48.00	-6	34,421	-0.02%
2021/03/29	0	0.00	3	48.00	48.00	-3	34,025	-0.01%
2021/03/26	0	0.00	6	47.41	47.60	-6	33,554	-0.02%
2021/03/25	24	46.82	11	46.80	46.85	13	32,936	0.04%
2021/03/24	20	46.43	10	46.50	46.50	10	32,734	0.03%
2021/03/23	30	46.50	157	46.61	46.80	-127	32,299	-0.39%	大賣/鉅額交易
2021/03/22	10	45.55	0	0.00	45.60	10	31,355	0.03%
2021/03/19	50	44.82	0	0.00	44.60	50	31,210	0.16%
2021/03/18	5	45.75	23	45.52	45.45	-18	30,492	-0.06%
2021/03/17	0	0.00	30	46.00	45.80	-30	30,786	-0.10%
2021/03/16	0	0.00	67	46.69	46.45	-67	30,652	-0.22%
2021/03/15	0	0.00	7	46.52	46.70	-7	30,476	-0.02%
2021/03/12	6	46.00	2	45.63	45.90	4	29,745	0.01%
2021/03/11	20	45.70	56	45.62	45.75	-36	29,369	-0.12%
2021/03/10	3	44.50	13	44.44	44.55	-10	27,637	-0.04%
2021/03/09	36	44.14	117.1	43.86	44.30	-81.1	27,111	-0.30%	大賣/
2021/03/08	2	42.75	1	42.95	42.90	1	26,040	0.00%
2021/03/05	0	0.00	7	42.05	42.55	-7	25,732	-0.03%
2021/03/04	1	42.45	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	2	42.55	42.55	-2	26,140	-0.01%
2021/03/02	5	42.15	2	41.90	41.90	3	25,848	0.01%
2021/02/26	8	42.46	2	42.70	41.95	6	25,574	0.02%
2021/02/25	21	42.99	69	43.23	43.60	-48	24,484	-0.20%
2021/02/24	22	42.74	4	42.80	42.65	18	23,685	0.08%
2021/02/23	5	42.25	35	42.30	42.70	-30	23,411	-0.13%
2021/02/22	3	41.97	0	0.00	42.05	3	23,044	0.01%
2021/02/19	4	41.71	0	0.00	41.85	4	23,212	0.02%
2021/02/18	0	0.00	5	42.41	42.20	-5	23,510	-0.02%
2021/02/17	0	0.00	12	41.94	41.95	-12	23,256	-0.05%
2021/02/05	2	40.63	1	40.95	40.60	1	22,569	0.00%
2021/02/04	0	0.00	2	40.70	40.70	-2	22,690	-0.01%
2021/02/03	7	40.33	0	0.00	40.30	7	23,248	0.03%
2021/02/02	35.1	40.35	0	0.00	40.30	35.1	23,781	0.15%
2021/02/01	3	39.98	0	0.00	39.90	3	23,619	0.01%
2021/01/29	3	39.97	0	0.00	39.90	3	23,454	0.01%
2021/01/28	62	40.06	0	0.00	40.10	62	23,051	0.27%
2021/01/26	3	40.60	0	0.00	40.50	3	22,636	0.01%
2021/01/25	1	40.95	1	40.60	41.00	0	22,281	0.00%
2021/01/22	0	0.00	3	40.60	40.55	-3	22,278	-0.01%
2021/01/21	2	40.88	0	0.00	40.65	2	22,163	0.01%
2021/01/20	0	0.00	4	40.98	40.65	-4	22,023	-0.02%
2021/01/19	0	0.00	0	41.35	41.35	0	21,456	0.00%
2021/01/18	12	41.20	1	41.25	41.20	11	21,418	0.05%
2021/01/15	1	41.80	0	0.00	41.80	1	21,144	0.00%
2021/01/13	0	0.00	11	42.45	42.40	-11	20,773	-0.05%
2021/01/12	5	42.80	4	42.85	42.30	1	20,539	0.00%
2021/01/11	9	42.53	52	42.50	42.60	-43	20,111	-0.21%
2021/01/08	11	42.64	5	42.89	42.85	6	19,630	0.03%
2021/01/06	0	0.00	10.1	41.95	41.55	-10.1	18,772	-0.05%
2021/01/05	10	42.15	2	42.15	42.10	8	18,538	0.04%
2020/12/31	0	0.00	1	42.25	42.25	-1	18,361	-0.01%
2020/12/30	0	0.00	3	41.98	42.20	-3	18,042	-0.02%
2020/12/29	9	41.39	0	0.00	41.35	9	17,439	0.05%
2020/12/28	1	41.25	0	0.00	41.30	1	17,426	0.01%
2020/12/22	0	0.00	5.2	41.29	41.05	-5.2	17,563	-0.03%
2020/12/21	0	0.00	1	41.55	41.55	-1	17,838	-0.01%
2020/12/16	35	41.38	0	0.00	41.55	35	18,034	0.19%
2020/12/15	21	41.15	0	0.00	41.10	21	18,107	0.12%
2020/12/14	2	42.00	0	0.00	41.80	2	18,052	0.01%
2020/12/11	0	0.00	1	41.95	41.95	-1	17,874	-0.01%
2020/12/10	0	0.00	5	41.20	41.45	-5	17,252	-0.03%
2020/12/09	1	40.75	0	0.00	41.00	1	16,918	0.01%
2020/12/08	0	0.00	10	40.40	40.95	-10	16,800	-0.06%
2020/12/07	1	40.80	1	40.95	40.95	0	16,625	0.00%
2020/12/04	12	40.33	5	40.40	40.75	7	16,401	0.04%
2020/12/03	2	40.50	1	40.45	40.30	1	16,082	0.01%
2020/12/02	5	40.50	0	0.00	40.50	5	15,847	0.03%
2020/12/01	7	40.47	1	40.40	40.70	6	15,754	0.04%
2020/11/30	8	40.94	2	40.80	40.40	6	15,706	0.04%
2020/11/27	6	41.31	0	0.00	41.35	6	15,118	0.04%
2020/11/26	5	41.45	0	0.00	41.50	5	15,129	0.03%
2020/11/25	0.5	41.45	0	0.00	41.45	0.5	15,243	0.00%
2020/11/23	0	0.00	1	41.60	41.70	-1	15,219	-0.01%
2020/11/20	0	0.00	5	41.15	41.30	-5	15,158	-0.03%
2020/11/18	0	0.00	5	41.64	41.80	-5	14,889	-0.03%
2020/11/17	2	41.30	1	41.35	41.50	1	14,523	0.01%
2020/11/16	0	0.00	23	40.76	40.95	-23	14,234	-0.16%
2020/11/11	11	40.74	21	40.91	41.25	-10	13,958	-0.07%
2020/11/10	10	40.40	21	40.35	40.40	-11	13,287	-0.08%
2020/11/09	1	39.60	0	0.00	39.60	1	12,736	0.01%
2020/11/04	0	0.00	11	39.05	39.15	-11	13,025	-0.08%
2020/11/03	10	38.80	11	38.81	38.90	-1	12,916	-0.01%
2020/10/29	2	38.15	0	0.00	38.15	2	12,795	0.02%
2020/10/26	0	0.00	11	38.70	38.95	-11	13,285	-0.08%
2020/10/23	17	38.46	7	38.55	38.60	10	13,364	0.07%
2020/10/22	0	0.00	8	38.56	38.50	-8	13,557	-0.06%
2020/10/20	6	38.38	0	0.00	38.45	6	13,633	0.04%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	21	38.23	0	0.00	38.15	21	13,761	0.15%
2020/10/15	5	38.25	0	0.00	38.20	5	13,918	0.04%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	1	38.45	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.00	0	0.00	38.10	1	14,579	0.01%
2020/09/24	7	38.16	0	0.00	38.00	7	14,574	0.05%
2020/09/23	7	38.79	0	0.00	39.00	7	14,327	0.05%
2020/09/22	4	38.91	0	0.00	39.00	4	14,432	0.03%
2020/09/21	0.2	39.30	0	0.00	39.10	0.2	14,877	0.00%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/16	0	0.00	15	40.08	40.20	-15	14,831	-0.10%
2020/09/15	50	39.95	8	39.95	40.10	42	14,830	0.28%
2020/09/14	3.5	39.97	0	0.00	40.10	3.5	14,989	0.02%
2020/09/11	5.1	39.75	0	0.00	39.90	5.1	15,115	0.03%
2020/09/10	1	39.65	1	39.70	39.75	0	15,285	0.00%
2020/09/09	10	39.25	0	0.00	39.45	10	15,487	0.06%
2020/09/07	10	39.40	0	0.00	39.35	10	15,853	0.06%
2020/09/04	1	39.55	0	0.00	39.45	1	16,308	0.01%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	25	39.63	0	0.00	39.55	25	16,465	0.15%
2020/09/01	1	39.80	2	39.80	39.85	-1	16,564	-0.01%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/28	2	39.95	0	0.00	39.95	2	16,722	0.01%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/25	0	0.00	2	40.45	40.50	-2	17,329	-0.01%
2020/08/21	0	0.00	1	39.95	39.85	-1	17,819	-0.01%
2020/08/20	23	40.07	20	40.10	39.80	3	17,855	0.02%
2020/08/19	20	40.80	2	41.00	40.55	18	17,898	0.10%
2020/08/13	0	0.00	16	40.60	40.70	-16	17,963	-0.09%
2020/08/10	0	0.00	1	39.85	40.45	-1	17,663	-0.01%
2020/08/04	0	0.00	5	39.70	39.80	-5	17,688	-0.03%
2020/08/03	11	39.35	0	0.00	39.25	11	17,735	0.06%
2020/07/31	2	39.65	2	39.75	39.60	0	17,563	0.00%
2020/07/30	1	39.80	0	0.00	40.10	1	17,425	0.01%
2020/07/27	15	39.92	0	0.00	39.75	15	17,939	0.08%
2020/07/24	0	0.00	30	40.15	40.10	-30	18,009	-0.17%
2020/07/23	0	0.00	30	40.40	40.35	-30	17,974	-0.17%
2020/07/22	60	40.60	0	0.00	40.65	60	18,028	0.33%
2020/07/16	5	40.70	50	40.65	40.55	-45	17,975	-0.25%
2020/07/15	50	40.85	0	0.00	40.65	50	17,924	0.28%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/08	19	40.95	98	40.85	40.95	-79	18,388	-0.43%
2020/07/07	4	40.95	2	40.95	40.95	2	18,681	0.01%
2020/07/06	0	0.00	6	40.80	41.25	-6	18,613	-0.03%
2020/07/03	5	40.70	6	40.58	40.75	-1	18,579	-0.01%
2020/07/01	2	40.40	26	40.34	40.35	-24	18,993	-0.13%
2020/06/30	2	42.05	0	0.00	41.85	2	18,782	0.01%
2020/06/29	1	41.85	0.8	41.90	41.90	0.2	18,456	0.00%
2020/06/24	1	42.20	0	0.00	42.20	1	18,341	0.01%
2020/06/23	5	42.30	0	0.00	42.30	5	18,481	0.03%
2020/06/18	12	41.95	0.3	42.05	42.15	11.7	18,626	0.06%
2020/06/17	0	0.00	1	42.20	42.20	-1	18,642	-0.01%
2020/06/16	10	42.00	4.1	41.97	41.90	5.9	19,027	0.03%
2020/06/15	47	41.50	51	40.85	40.90	-4	19,490	-0.02%
2020/06/12	47	40.50	0	0.00	40.70	47	19,726	0.24%
2020/06/11	0	0.00	34	41.31	41.00	-34	20,145	-0.17%
2020/06/10	25	42.30	2	42.40	42.35	23	20,108	0.11%
2020/06/09	10	42.00	200	42.05	42.00	-190	20,714	-0.92%	大賣/鉅額交易
2020/06/08	1	41.90	0	0.00	41.90	1	21,246	0.00%
2020/06/04	7	41.45	3	41.52	41.55	4	21,536	0.02%
2020/06/03	6	40.90	5	41.02	41.40	1	21,897	0.00%
2020/06/02	19	40.44	5	40.40	40.35	14	21,748	0.06%
2020/06/01	0	0.00	1	40.35	40.25	-1	21,626	0.00%
2020/05/29	1	39.30	11	40.03	40.05	-10	21,638	-0.05%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	4	40.04	39.90	-4	22,372	-0.02%
2020/05/25	30	38.90	0	0.00	39.15	30	22,190	0.14%
2020/05/21	1	39.90	5	39.85	39.95	-4	22,347	-0.02%
2020/05/20	1	39.55	1	39.60	39.65	0	22,296	0.00%
2020/05/19	0	0.00	1	39.50	39.45	-1	22,238	0.00%
2020/05/14	5	39.25	6	39.15	39.15	-1	22,118	0.00%
2020/05/13	1	39.40	3	39.40	39.55	-2	22,045	-0.01%
2020/05/11	10	39.78	8.2	39.75	39.60	1.8	22,106	0.01%
2020/05/08	0	0.00	1	39.25	39.25	-1	22,176	0.00%
2020/05/07	5	39.00	5	39.20	38.85	0	22,167	0.00%
2020/05/06	3	38.67	5	38.90	38.80	-2	22,195	-0.01%
2020/05/05	0	0.00	1	39.00	38.90	-1	22,223	0.00%
2020/05/04	3.7	38.84	3	38.93	38.80	0.7	22,279	0.00%
2020/04/30	0	0.00	8	39.84	39.90	-8	22,046	-0.04%
2020/04/29	8	38.72	5	38.50	38.45	3	21,797	0.01%
2020/04/28	2	38.10	7	38.06	38.00	-5	21,841	-0.02%
2020/04/27	0	0.00	6.1	37.93	38.00	-6.1	22,663	-0.03%
2020/04/23	3	37.05	0	0.00	37.25	3	22,786	0.01%
2020/04/22	10	37.05	0	0.00	37.20	10	22,804	0.04%
2020/04/21	5	37.06	1	37.75	37.00	4	22,784	0.02%
2020/04/17	5	38.26	1	38.50	38.20	4	23,025	0.02%
2020/04/16	3	37.67	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.30	2	38.20	38.30	-1	22,791	0.00%
2020/04/14	11	38.00	2	37.90	38.00	9	22,766	0.04%
2020/04/13	1	37.40	4	37.38	37.40	-3	22,579	-0.01%
2020/04/10	5	37.75	0	0.00	37.80	5	22,597	0.02%
2020/04/09	0	0.00	1	36.10	36.20	-1	22,305	0.00%
2020/04/08	1	35.80	0	0.00	35.75	1	22,189	0.00%
2020/04/07	1	35.20	0	0.00	35.35	1	21,984	0.00%
2020/04/01	0	0.00	4.9	35.38	35.25	-4.9	21,471	-0.02%
2020/03/31	1	35.75	7	35.59	35.30	-6	21,392	-0.03%
2020/03/27	1	35.70	3	35.80	35.80	-2	20,967	-0.01%
2020/03/26	6	35.40	0	0.00	35.25	6	20,711	0.03%
2020/03/25	7	35.50	0	0.00	35.30	7	20,728	0.03%
2020/03/23	30.4	34.15	5	34.45	34.15	25.4	20,477	0.12%
2020/03/19	9	33.89	16	33.93	34.00	-7	19,997	-0.04%
2020/03/18	2	34.60	0	0.00	34.65	2	19,782	0.01%
2020/03/17	6	35.16	5	35.20	35.00	1	19,559	0.01%
2020/03/16	6.4	36.03	8	35.78	35.80	-1.6	19,289	-0.01%
2020/03/13	9	35.36	8	35.60	37.00	1	18,926	0.01%
2020/03/12	8	37.73	10	37.95	37.50	-2	18,171	-0.01%
2020/03/11	1	38.60	0	0.00	38.60	1	17,595	0.01%
2020/03/09	3	38.60	0	0.00	38.55	3	17,666	0.02%
2020/03/06	1	39.50	0	0.00	39.50	1	16,962	0.01%
2020/03/05	0	0.00	2	40.10	40.15	-2	16,604	-0.01%
2020/03/04	5.3	39.72	0	0.00	39.75	5.3	16,734	0.03%
2020/03/03	15	39.90	1	39.85	39.80	14	16,625	0.08%
2020/03/02	3.3	39.58	0	0.00	39.50	3.3	16,401	0.02%
2020/02/27	11	40.21	0	0.00	40.05	11	16,358	0.07%
2020/02/26	5	40.60	2.1	40.42	40.65	2.9	15,944	0.02%
2020/02/25	1	40.60	0	0.00	40.70	1	15,823	0.01%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/19	0	0.00	2	41.70	41.75	-2	15,831	-0.01%
2020/02/18	9	41.28	0	0.00	41.50	9	15,879	0.06%
2020/02/17	5	41.35	0	0.00	41.40	5	15,918	0.03%
2020/02/12	1	41.75	2	41.95	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	3	41.75	41.65	-3	16,604	-0.02%
2020/02/10	2	40.70	0	0.00	40.90	2	17,085	0.01%
2020/02/07	1	41.00	200	41.00	41.05	-199	18,245	-1.09%	大賣/鉅額交易
2020/02/06	1	41.25	3	41.40	41.50	-2	18,469	-0.01%
2020/02/05	2	40.85	2	40.85	40.95	0	18,523	0.00%
2020/02/04	2	40.70	1	40.60	40.70	1	18,629	0.01%
2020/02/03	13	39.73	5	40.01	40.20	8	18,821	0.04%
2020/01/30	20.3	41.24	2	40.63	40.60	18.3	18,516	0.10%
2020/01/20	0	0.00	6	43.06	43.10	-6	17,715	-0.03%
2020/01/17	200	42.95	0	0.00	43.10	200	17,677	1.13%	大買/鉅額交易
2020/01/16	0	0.00	1.6	42.90	42.95	-1.6	17,637	-0.01%
2020/01/15	100	42.80	0	0.00	42.90	100	17,693	0.57%
2020/01/14	0	0.00	3	43.05	42.85	-3	17,768	-0.02%
2020/01/13	0	0.00	10	42.50	42.85	-10	17,602	-0.06%
2020/01/10	15	42.03	0	0.00	42.05	15	17,528	0.09%
2020/01/09	0.3	42.00	0	0.00	42.00	0.3	17,525	0.00%
2020/01/08	2	41.90	0	0.00	41.80	2	17,684	0.01%
2020/01/06	1	42.35	2	42.30	42.25	-1	17,702	-0.01%
2020/01/03	0	0.00	2	42.83	42.80	-2	17,577	-0.01%
2019/12/30	0.2	42.70	0	0.00	42.70	0.2	17,595	0.00%
2019/12/27	0.1	42.70	0	0.00	42.70	0.1	17,644	0.00%
2019/12/26	3	42.60	0	0.00	42.65	3	17,649	0.02%
2019/12/24	3	42.70	0	0.00	42.65	3	17,858	0.02%
2019/12/19	1.1	42.70	517.2	42.70	42.70	-516.1	17,911	-2.88%	大賣/鉅額交易
2019/12/18	0	0.00	656	42.86	43.00	-656	17,810	-3.68%	大賣/鉅額交易
2019/12/17	0.1	42.90	3.3	42.75	42.95	-3.2	17,822	-0.02%
2019/12/16	0	0.00	1	42.90	42.90	-1	17,741	-0.01%
2019/12/13	0.2	42.80	3	42.90	42.90	-2.9	17,562	-0.02%
2019/12/12	0.8	42.45	0	0.00	42.45	0.8	17,156	0.00%
2019/12/11	0	0.00	4	42.20	42.40	-4	16,948	-0.02%
2019/12/10	0	0.00	3	41.63	41.70	-3	16,686	-0.02%
2019/12/09	0.9	41.40	1.2	41.28	41.30	-0.3	16,725	0.00%
2019/12/06	3	41.23	1	41.25	41.25	2	16,803	0.01%
2019/12/05	2.1	41.41	5	41.44	41.50	-2.9	16,719	-0.02%
2019/12/04	1.9	41.35	8	41.27	41.30	-6.1	16,638	-0.04%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	1	42.00	0	0.00	41.70	1	16,305	0.01%
2019/11/26	1	42.00	0	0.00	42.00	1	16,257	0.01%
2019/11/22	0	0.00	1	42.10	42.40	-1	15,745	-0.01%
2019/11/21	1	41.90	2	42.08	42.05	-1	15,785	-0.01%
2019/11/20	0	0.00	1	42.40	42.30	-1	15,725	-0.01%
2019/11/18	0	0.00	1	42.80	42.75	-1	15,622	-0.01%
2019/11/14	2	42.25	0	0.00	42.15	2	15,650	0.01%
2019/11/13	10	42.45	0	0.00	42.35	10	16,314	0.06%
2019/11/12	0	0.00	1	42.95	42.80	-1	16,422	-0.01%
2019/11/11	2.4	42.30	0	0.00	42.25	2.4	16,218	0.01%
2019/11/08	20	42.50	9	42.80	42.70	11	16,126	0.07%
2019/11/07	1	43.20	1	42.95	42.90	0	15,987	0.00%
2019/11/06	3	42.63	15	42.52	43.00	-12	15,346	-0.08%
2019/11/05	1	41.30	2	41.33	41.45	-1	14,376	-0.01%
2019/11/04	0	0.00	1	40.90	40.95	-1	14,252	-0.01%
2019/11/01	1	40.30	0	0.00	40.10	1	14,271	0.01%
2019/10/31	2	40.58	0	0.00	40.30	2	14,303	0.01%
2019/10/30	10.8	40.81	8	40.84	40.85	2.8	14,093	0.02%
2019/10/29	1	41.00	0	0.00	41.15	1	14,014	0.01%
2019/10/23	0	0.00	13	41.05	40.95	-13	13,685	-0.09%
2019/10/17	0	0.00	5	40.85	41.30	-5	13,439	-0.04%
2019/10/16	2	40.60	24	41.02	41.10	-22	13,435	-0.16%
2019/10/14	13	40.80	0	0.00	40.65	13	13,459	0.10%
2019/10/08	5	40.56	4	40.85	40.50	1	13,540	0.01%
2019/10/07	12	40.49	0	0.00	40.40	12	13,502	0.09%
2019/10/04	2	40.50	0	0.00	40.60	2	13,625	0.01%
2019/10/03	5	40.38	0	0.00	40.30	5	13,615	0.04%
2019/10/02	1	40.90	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	4	41.34	41.25	-4	13,634	-0.03%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/24	0	0.00	1	41.50	41.60	-1	14,042	-0.01%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	0	0.00	100	41.70	41.55	-100	14,704	-0.68%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	100	41.65	41.75	-100	14,537	-0.69%
2019/09/17	0	0.00	100	41.55	41.65	-100	14,537	-0.69%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	101	41.35	41.40	-101	14,658	-0.69%	大賣/鉅額交易
2019/09/10	0	0.00	101.3	41.25	41.40	-101.3	14,594	-0.69%	大賣/鉅額交易
2019/09/09	1.1	40.95	0	0.00	40.95	1.1	14,497	0.01%
2019/09/06	0	0.00	9	40.60	40.80	-9	14,462	-0.06%
2019/09/05	0	0.00	3	40.50	40.50	-3	14,418	-0.02%
2019/09/02	100	39.95	0	0.00	39.95	100	14,675	0.68%
2019/08/30	0	0.00	1	40.00	40.15	-1	14,765	-0.01%
2019/08/26	4	39.39	1	39.55	39.50	3	14,823	0.02%
2019/08/22	1	39.60	0	0.00	39.45	1	14,954	0.01%
2019/08/21	1	39.65	10	39.70	39.50	-9	16,263	-0.06%
2019/08/20	12	39.72	2	39.83	39.70	10	16,260	0.06%
2019/08/16	4	38.98	1	39.30	39.55	3	16,312	0.02%
2019/08/15	9	39.36	0	0.00	39.35	9	15,763	0.06%
2019/08/14	2	39.83	0	0.00	39.75	2	15,935	0.01%
2019/08/13	105	39.85	0	0.00	39.80	105	16,024	0.66%	大買/鉅額交易
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	306.4	39.77	0	0.00	39.80	306.4	16,841	1.82%	大買/鉅額交易
2019/08/06	3	39.78	0	0.00	39.90	3	17,733	0.02%
2019/08/02	7	40.05	0	0.00	40.10	7	18,151	0.04%
2019/07/31	36	40.86	0	0.00	40.80	36	18,319	0.20%
2019/07/30	1	41.10	2	41.20	41.10	-1	18,294	-0.01%
2019/07/25	0	0.00	20	41.20	41.20	-20	19,265	-0.10%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/18	200	41.15	0	0.00	41.10	200	19,312	1.04%	大買/鉅額交易
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/16	20	41.50	0	0.00	41.55	20	18,975	0.11%
2019/07/12	202	41.65	0	0.00	41.60	202	18,882	1.07%	大買/鉅額交易
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	0	0.00	0.8	42.20	42.20	-0.8	19,114	0.00%
2019/07/09	2	41.70	0	0.00	41.85	2	19,150	0.01%
2019/07/08	106	41.92	0	0.00	41.95	106	19,251	0.55%	大買/鉅額交易
2019/07/05	200	42.25	0	0.00	42.35	200	19,420	1.03%	大買/鉅額交易
2019/07/04	0	0.00	6	42.50	42.50	-6	19,631	-0.03%
2019/07/03	200	42.33	0	0.00	42.25	200	19,901	1.00%	大買/鉅額交易
2019/07/01	0	0.00	2	42.55	42.70	-2	20,202	-0.01%
2019/06/28	1	43.25	2	43.28	43.00	-1	19,887	-0.01%
2019/06/27	0	0.00	5	43.15	43.20	-5	19,625	-0.03%
2019/06/26	1	42.75	1	42.80	42.75	0	19,534	0.00%
2019/06/25	0	0.00	625	42.58	42.60	-625	19,924	-3.14%	大賣/鉅額交易
2019/06/20	1	42.65	0	0.00	42.55	1	20,422	0.00%
2019/06/19	1	42.25	0	0.00	42.55	1	20,644	0.00%
2019/06/18	0	0.00	3	42.12	42.20	-3	20,557	-0.01%
2019/06/17	0	0.00	8.7	41.74	41.65	-8.7	20,707	-0.04%
2019/06/14	402	41.41	0	0.00	41.30	402	21,035	1.91%	大買/鉅額交易
2019/06/13	227	41.40	0	0.00	41.65	227	21,109	1.08%	大買/鉅額交易
2019/06/11	0	0.00	2	42.08	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	5	41.20	41.35	-5	20,962	-0.02%
2019/06/06	3	40.87	0	0.00	40.75	3	20,938	0.01%
2019/06/05	1	41.55	0	0.00	41.10	1	20,946	0.00%
2019/06/04	1	41.30	0	0.00	41.45	1	20,924	0.00%
2019/05/29	2	40.38	0	0.00	40.30	2	21,156	0.01%
2019/05/28	5	40.85	0	0.00	40.35	5	21,292	0.02%
2019/05/27	0.1	40.90	0	0.00	40.75	0.1	20,084	0.00%
2019/05/24	10	40.75	0	0.00	40.60	10	20,117	0.05%
2019/05/23	0	0.00	1	40.95	41.00	-1	20,017	0.00%
2019/05/21	8	40.93	5	41.15	41.50	3	20,045	0.01%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/17	4	40.20	5	40.05	40.00	-1	19,779	-0.01%
2019/05/16	12.9	40.28	0	0.00	40.00	12.9	19,523	0.07%
2019/05/15	13	41.10	0	0.00	40.95	13	19,277	0.07%
2019/05/14	310	40.55	1	40.45	40.45	309	19,168	1.61%	大買/鉅額交易
2019/05/13	114	42.09	4	42.80	41.95	110	18,279	0.60%	大買/鉅額交易
2019/05/10	203	43.70	3	43.20	43.20	200	17,969	1.11%	大買/鉅額交易
2019/05/09	14	43.75	0	0.00	43.50	14	18,064	0.08%
2019/05/08	1	44.00	0	0.00	44.05	1	17,820	0.01%
2019/05/07	14	44.35	4.1	44.46	44.35	9.9	17,976	0.05%
2019/05/06	2	44.60	11	44.40	44.50	-9	18,096	-0.05%
2019/05/03	5	45.43	0	0.00	45.45	5	17,979	0.03%
2019/05/02	7	45.29	3	45.30	45.65	4	17,838	0.02%
2019/04/26	3	44.40	1	44.50	44.50	2	17,852	0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0	0.00	4	44.45	44.35	-4	19,135	-0.02%
2019/04/18	3	44.10	1	44.15	44.20	2	19,368	0.01%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	3	44.00	0	0.00	44.10	3	19,348	0.02%
2019/04/15	4	44.35	0	0.00	44.15	4	19,302	0.02%
2019/04/12	20	44.20	0.4	44.30	44.10	19.7	19,307	0.10%
2019/04/11	2	44.65	0	0.00	44.15	2	19,349	0.01%
2019/04/10	0.5	44.30	0	0.00	44.20	0.5	19,157	0.00%
2019/04/09	3	44.30	0	0.00	44.30	3	18,921	0.02%
2019/04/08	3	44.30	2	44.35	44.30	1	18,599	0.01%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	0	0.00	1	44.65	44.95	-1	17,832	-0.01%
2019/03/28	7	44.01	0	0.00	44.00	7	17,709	0.04%
2019/03/27	12.5	44.66	0	0.00	44.50	12.5	17,366	0.07%
2019/03/26	7	45.34	0	0.00	45.25	7	17,108	0.04%
2019/03/25	0	0.00	2	45.40	45.40	-2	17,067	-0.01%
2019/03/22	11	46.34	7	46.29	46.20	4	16,893	0.02%
2019/03/20	0	0.00	1	46.90	46.95	-1	16,780	-0.01%
2019/03/19	0	0.00	1	46.45	46.65	-1	16,896	-0.01%
2019/03/18	0	0.00	4	45.73	45.80	-4	16,574	-0.02%
2019/03/15	1	45.25	1	45.50	45.45	0	16,518	0.00%
2019/03/12	0	0.00	6	45.04	45.00	-6	16,479	-0.04%
2019/03/11	5	44.50	0	0.00	44.40	5	16,510	0.03%
2019/03/08	3	44.43	0	0.00	44.45	3	16,503	0.02%
2019/03/07	3	44.73	2	44.75	44.65	1	16,730	0.01%
2019/03/04	10	44.06	8	44.83	44.90	2	17,057	0.01%
2019/02/26	1	45.55	0	0.00	45.50	1	16,689	0.01%
2019/02/21	1	45.25	11.5	45.11	45.40	-10.5	16,449	-0.06%
2019/02/20	0	0.00	1.4	45.02	45.15	-1.4	16,347	-0.01%
2019/02/19	1	44.65	0	44.65	44.60	1	16,200	0.01%
2019/02/18	3	44.57	0	0.00	44.40	3	16,200	0.02%
2019/02/15	11	44.29	0	0.00	44.20	11	15,981	0.07%
2019/02/14	1	44.65	0.5	44.70	44.55	0.5	15,903	0.00%
2019/02/13	1	44.30	0	0.00	44.30	1	15,657	0.01%
2019/02/12	0	0.00	1	44.00	43.90	-1	15,578	-0.01%
2019/02/11	1	43.65	1	43.70	43.55	0	15,524	0.00%
2019/01/30	4	43.64	0	0.00	43.60	4	15,374	0.03%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	2	43.53	0	0.00	43.80	2	14,887	0.01%
2019/01/25	2	43.68	0	0.00	43.50	2	14,644	0.01%
2019/01/24	2	43.58	0	0.00	43.55	2	14,477	0.01%
2019/01/23	1	43.75	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	44.25	0	0.00	44.20	1	14,399	0.01%
2019/01/21	2	43.75	0	0.00	43.80	2	14,376	0.01%
2019/01/18	8	43.50	4	43.50	43.50	4	14,615	0.03%
2019/01/17	4	43.75	0	0.00	43.80	4	14,497	0.03%
2019/01/16	1	43.50	5	43.45	43.60	-4	14,322	-0.03%
2019/01/15	19	44.05	1	44.40	43.75	18	14,030	0.13%
2019/01/14	6	44.73	2	45.00	44.40	4	13,493	0.03%
2019/01/09	7	45.79	1	45.85	45.95	6	13,385	0.04%
2019/01/07	10	45.05	0	0.00	45.20	10	13,425	0.07%
2019/01/04	6	44.56	0	0.00	44.55	6	13,467	0.04%
2019/01/03	3	45.47	0	0.00	45.15	3	13,852	0.02%
2019/01/02	2	46.38	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/27	1	46.50	1	46.55	46.70	0	14,054	0.00%
2018/12/26	11	46.00	1	46.40	46.00	10	14,215	0.07%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	2	46.38	0	0.00	46.50	2	14,365	0.01%
2018/12/19	1	46.80	0	0.00	47.25	1	14,318	0.01%
2018/12/18	6	47.37	0	0.00	47.20	6	14,270	0.04%
2018/12/17	0	0.00	0.2	47.80	47.70	-0.2	14,372	0.00%
2018/12/13	0	0.00	2	47.95	48.25	-2	14,376	-0.01%
2018/12/12	3	47.23	0	0.00	47.50	3	14,310	0.02%
2018/12/07	5	48.20	0	0.00	48.15	5	13,964	0.04%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/05	13	48.35	0	0.00	48.40	13	14,099	0.09%
2018/11/30	1	48.60	0	0.00	48.55	1	13,946	0.01%
2018/11/28	5	48.72	0	0.00	48.80	5	13,485	0.04%
2018/11/26	7	49.49	0	0.00	49.55	7	13,145	0.05%
2018/11/23	0.5	49.95	0	0.00	49.95	0.5	12,886	0.00%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/20	4.5	50.20	0	0.00	50.20	4.5	12,820	0.04%
2018/11/19	1	50.60	1	51.00	51.00	0	12,871	0.00%
2018/11/15	5	50.40	0	0.00	50.80	5	12,870	0.04%
2018/11/13	3	49.87	1	49.80	50.20	2	13,066	0.02%
2018/11/08	0	0.00	4	50.70	50.90	-4	13,006	-0.03%
2018/11/02	1	48.80	0	0.00	49.50	1	12,818	0.01%
2018/11/01	1	48.40	1	48.80	48.75	0	12,752	0.00%
2018/10/31	1	48.45	1	49.00	49.00	0	12,645	0.00%
2018/10/30	0	0.00	3.6	48.14	48.35	-3.6	12,477	-0.03%
2018/10/29	1	47.10	2	47.73	47.50	-1	12,456	-0.01%
2018/10/26	17	47.51	0	0.00	47.40	17	12,309	0.14%
2018/10/24	12	49.26	0	0.00	49.75	12	11,850	0.10%
2018/10/23	4	49.50	0	0.00	49.30	4	11,784	0.03%
2018/10/19	0	0.00	1	50.40	50.30	-1	11,770	-0.01%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/15	1	50.00	1	50.40	50.00	0	11,464	0.00%
2018/10/12	1	49.40	1	50.70	50.60	0	11,252	0.00%
2018/10/11	7	50.31	0	0.00	50.10	7	11,086	0.06%
2018/10/09	0	0.00	1	52.50	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	2	51.80	51.90	-2	10,391	-0.02%
2018/10/05	2	51.30	0	0.00	51.20	2	10,408	0.02%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	1	52.40	52.20	0	10,291	0.00%
2018/10/02	3	52.47	1	52.70	52.30	2	10,269	0.02%
2018/10/01	0	0.00	1	53.00	52.90	-1	10,328	-0.01%
2018/09/28	2	52.55	0	0.00	52.50	2	10,506	0.02%
2018/09/27	1	52.50	1	53.00	52.80	0	10,592	0.00%
2018/09/26	3	52.43	2	52.95	53.00	1	10,649	0.01%
2018/09/25	3	52.97	1	53.20	52.80	2	10,913	0.02%
2018/09/20	2	52.40	2	52.20	52.20	0	10,889	0.00%
2018/09/14	0	0.00	1	51.00	51.20	-1	11,480	-0.01%
2018/09/13	4	50.58	0	0.00	50.50	4	11,666	0.03%
2018/09/11	1	50.70	0	0.00	50.50	1	12,101	0.01%
2018/09/07	1	51.00	0	0.00	51.20	1	12,596	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	1	52.20	1	52.50	52.20	0	13,047	0.00%
2018/09/03	1	52.20	0	0.00	52.00	1	13,115	0.01%
2018/08/31	0	0.00	1	52.60	52.60	-1	13,234	-0.01%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.30	1	52.60	52.60	0	13,436	0.00%
2018/08/24	0	0.00	2	52.65	52.80	-2	13,597	-0.01%
2018/08/23	0	0.00	1.2	52.22	52.50	-1.2	13,990	-0.01%
2018/08/22	1	51.80	0	0.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	1	51.70	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	3	51.33	1	51.50	51.50	2	14,206	0.01%
2018/08/13	25	52.01	0	0.00	52.00	25	14,288	0.17%
2018/08/09	1	52.70	0	0.00	52.70	1	14,473	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	2	52.60	52.80	-2	15,364	-0.01%
2018/08/02	1	52.10	70	52.10	52.00	-69	15,476	-0.45%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	3.9	52.60	52.70	-3.9	15,740	-0.02%
2018/07/26	0.2	52.10	0	0.00	52.10	0.2	15,861	0.00%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/09	0	0.00	1	51.60	51.70	-1	16,654	-0.01%
2018/07/06	1	50.70	10	50.80	51.00	-9	16,592	-0.05%
2018/07/05	1	51.30	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	3	52.67	0	0.00	52.10	3	16,535	0.02%
2018/07/02	0	0.00	3	53.40	53.20	-3	16,295	-0.02%
2018/06/29	0	0.00	1	54.00	53.80	-1	16,159	-0.01%
2018/06/27	1	52.60	2	53.20	52.80	-1	15,878	-0.01%
2018/06/22	0	0.00	2	56.00	56.00	-2	15,240	-0.01%
2018/06/21	70	55.80	8	56.16	55.90	62	15,020	0.41%
2018/06/20	0	0.00	2	55.30	55.50	-2	14,998	-0.01%
2018/06/19	0	0.00	2	55.40	55.00	-2	14,863	-0.01%
2018/06/14	0.1	54.50	0	0.00	54.50	0.1	14,169	0.00%
2018/06/13	0	0.00	3	55.70	55.50	-3	13,920	-0.02%
2018/06/11	0.1	55.20	0	0.00	55.40	0.1	13,851	0.00%
2018/06/07	0	0.00	1	54.90	55.00	-1	13,947	-0.01%
2018/05/30	17	53.08	1.4	53.00	52.90	15.6	13,666	0.11%
2018/05/24	10	54.10	0	0.00	54.20	10	13,715	0.07%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/17	0	0.00	3	55.03	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	1	55.00	54.90	-1	14,261	-0.01%
2018/05/14	5	54.90	0	0.00	55.00	5	14,737	0.03%
2018/05/11	0	0.00	16	54.46	54.60	-16	14,736	-0.11%
2018/05/03	100	53.00	0	0.00	52.90	100	14,504	0.69%
2018/04/30	0	0.00	2	53.85	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/18	1	51.60	2	52.15	52.00	-1	14,751	-0.01%
2018/04/17	1	51.60	0	0.00	51.60	1	14,773	0.01%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/29	1	51.80	0	0.00	51.80	1	16,036	0.01%
2018/03/26	1	52.60	13	52.60	52.80	-12	16,064	-0.07%
2018/03/23	1	52.40	0	0.00	52.20	1	16,204	0.01%
2018/03/22	1	53.40	0	0.00	53.40	1	16,228	0.01%
2018/03/16	5	53.60	0	0.00	53.40	5	16,593	0.03%
2018/03/15	0.1	53.40	0	0.00	53.40	0.1	16,519	0.00%
2018/03/14	1	53.70	0	0.00	53.90	1	16,604	0.01%
2018/03/13	1	53.90	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0	0.00	4	53.95	54.50	-4	16,673	-0.02%
2018/03/09	5	52.10	0	0.00	52.00	5	16,714	0.03%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/02	2	53.20	0	0.00	53.30	2	19,274	0.01%
2018/02/12	1	53.30	0	0.00	53.00	1	22,058	0.00%
2018/02/09	1	52.10	2	53.00	52.80	-1	21,999	0.00%
2018/02/07	0	0.00	3	52.87	52.70	-3	21,929	-0.01%
2018/02/06	5	51.22	0	0.00	50.80	5	21,788	0.02%
2018/02/05	3	53.61	0	0.00	54.10	3	21,376	0.01%
2018/01/31	0	0.00	2	54.40	54.60	-2	21,223	-0.01%
2018/01/30	6.7	54.63	0	0.00	54.40	6.7	21,082	0.03%
2018/01/26	1	55.00	0	0.00	54.70	1	20,866	0.00%
2018/01/23	2	55.70	2.3	56.21	56.00	-0.3	20,526	0.00%
2018/01/22	1	55.40	0	0.00	55.60	1	20,628	0.00%
2018/01/19	0	0.00	3	56.00	56.00	-3	20,908	-0.01%
2018/01/17	1	56.00	1.3	55.92	56.30	-0.3	20,787	0.00%
2018/01/15	0	0.00	5	56.46	56.50	-5	20,518	-0.02%
2018/01/10	4	56.25	8	56.19	55.60	-4	20,285	-0.02%
2018/01/04	3	54.80	0	0.00	55.40	3	19,585	0.02%
2018/01/03	5	54.90	11	54.55	55.20	-6	19,635	-0.03%
2018/01/02	0	0.00	1	53.90	54.20	-1	19,235	-0.01%