國泰金 (2882)-陽信券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(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－陽信券商分點個股進出

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

陽信券商分點個股進出
陽信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	0	0.00	1	55.00	54.30	-1	27,245	0.00%
2024/05/13	81	55.00	10.6	55.00	55.10	70.4	26,962	0.26%
2024/05/10	6	54.20	529	54.65	55.50	-523	26,191	-2.00%	大賣/鉅額交易
2024/05/09	0	0.00	67	51.86	51.70	-67	24,534	-0.27%
2024/05/07	0	0.00	10	51.00	50.90	-10	24,147	-0.04%
2024/05/06	0	0.00	2	51.20	50.90	-2	24,031	-0.01%
2024/05/03	2	50.50	0	0.00	50.20	2	23,755	0.01%
2024/05/02	50	50.10	0	0.00	50.30	50	23,703	0.21%
2024/04/30	0	0.00	50	50.90	50.50	-50	23,517	-0.21%
2024/04/29	0.7	50.50	167	50.05	50.80	-166.3	23,098	-0.72%	大賣/鉅額交易
2024/04/24	0	0.00	50	49.05	49.25	-50	22,385	-0.22%
2024/04/23	0	0.00	50	48.75	48.75	-50	22,603	-0.22%
2024/04/19	0	0.00	1	47.25	47.45	-1	22,753	0.00%
2024/04/18	50	47.60	0	0.00	48.45	50	22,431	0.22%
2024/04/17	2	47.85	0	0.00	47.90	2	22,340	0.01%
2024/04/16	2	47.88	5	48.27	47.85	-3	22,176	-0.01%
2024/04/15	2	48.48	0	0.00	48.95	2	21,808	0.01%
2024/04/12	50	49.10	0	0.00	49.05	50	21,657	0.23%
2024/04/11	0	0.00	32	49.70	49.70	-32	21,353	-0.15%
2024/04/10	6	48.78	0	0.00	48.75	6	20,845	0.03%
2024/04/09	0	0.00	1	49.25	49.45	-1	20,642	0.00%
2024/04/02	3	48.80	0	0.00	48.95	3	20,059	0.01%
2024/03/27	50	48.10	0	0.00	48.20	50	19,792	0.25%
2024/03/25	6	48.05	0	0.00	48.10	6	19,822	0.03%
2024/03/22	14	48.60	2	48.75	48.55	12	19,755	0.06%
2024/03/21	0	0.00	14	48.44	48.55	-14	19,329	-0.07%
2024/03/20	0	0.00	1	47.80	47.50	-1	19,083	-0.01%
2024/03/19	1	47.30	8	47.80	47.75	-7	19,384	-0.04%
2024/03/15	4.2	47.82	303	47.84	47.65	-298.8	19,158	-1.56%	大賣/鉅額交易
2024/03/14	0	0.00	235	48.20	48.30	-235	18,269	-1.29%	大賣/鉅額交易
2024/03/13	1	46.50	104	46.65	46.80	-103	17,370	-0.59%	大賣/鉅額交易
2024/03/12	5	46.29	2	46.25	46.50	3	17,141	0.02%
2024/03/11	1	46.10	16	46.14	46.05	-15	16,726	-0.09%
2024/03/08	0	0.00	3	45.27	45.30	-3	16,215	-0.02%
2024/03/05	0	0.00	12	44.74	44.65	-12	15,917	-0.08%
2024/02/26	5	44.45	0	0.00	44.30	5	15,576	0.03%
2024/02/23	17	44.65	0	0.00	44.45	17	15,466	0.11%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/20	2.2	44.97	3	45.05	45.10	-0.8	15,713	0.00%
2024/02/19	50	44.90	0	0.00	45.00	50	15,792	0.32%
2024/02/05	2	43.90	0	0.00	43.90	2	15,847	0.01%
2024/01/31	0	0.00	52	43.95	44.15	-52	15,471	-0.34%
2024/01/30	1	44.05	0	0.00	43.90	1	15,388	0.01%
2024/01/18	2	43.28	0	0.00	43.30	2	15,132	0.01%
2024/01/17	5	43.58	0	0.00	43.30	5	14,958	0.03%
2024/01/16	11	43.85	0	0.00	44.00	11	14,499	0.08%
2024/01/15	200	44.55	0	0.00	44.45	200	14,262	1.40%	大買/鉅額交易
2024/01/12	0.5	44.65	0	0.00	44.50	0.5	14,417	0.00%
2024/01/11	301	44.60	0	0.00	44.60	301	14,442	2.08%	大買/鉅額交易
2024/01/08	0	0.00	2	45.10	45.10	-2	14,471	-0.01%
2024/01/05	2	44.90	0	0.00	44.85	2	14,492	0.01%
2024/01/04	1	44.85	0	0.00	44.70	1	14,633	0.01%
2024/01/03	581	44.87	3	44.85	44.95	578	14,958	3.86%	大買/鉅額交易
2023/12/28	20	45.40	0	0.00	45.80	20	15,058	0.13%
2023/12/27	2	45.50	0	0.00	45.45	2	15,076	0.01%
2023/12/22	200	44.65	0	0.00	44.65	200	15,129	1.32%	大買/鉅額交易
2023/12/20	59	44.86	0	0.00	44.85	59	15,167	0.39%
2023/12/19	51	44.90	0	0.00	44.90	51	15,132	0.34%
2023/12/14	2	45.80	5	45.75	45.90	-3	15,090	-0.02%
2023/12/13	1	44.70	0	0.00	44.70	1	14,626	0.01%
2023/12/12	55	44.70	0	0.00	44.75	55	14,668	0.37%
2023/12/11	50	44.90	0	0.00	44.85	50	14,610	0.34%
2023/12/08	20	44.90	0	0.00	44.85	20	14,513	0.14%
2023/12/07	51	44.95	0	0.00	45.00	51	14,380	0.35%
2023/12/05	0.3	45.60	0	0.00	45.55	0.3	14,051	0.00%
2023/11/30	0.2	45.85	0	0.00	46.50	0.2	13,738	0.00%
2023/11/28	1	45.80	0	0.00	46.00	1	13,420	0.01%
2023/11/24	0	0.00	17	46.15	46.30	-17	13,412	-0.13%
2023/11/21	0	0.00	82	46.20	46.15	-82	13,506	-0.61%
2023/11/17	1	45.90	18	45.81	45.80	-17	13,436	-0.13%
2023/11/15	0	0.00	1	45.55	45.75	-1	13,178	-0.01%
2023/11/14	0	0.00	90	45.70	45.45	-90	12,979	-0.69%
2023/11/13	0.2	45.35	4	45.70	45.25	-3.8	12,936	-0.03%
2023/11/10	4	45.05	0	0.00	44.95	4	12,999	0.03%
2023/11/08	20	45.10	0	0.00	45.05	20	13,393	0.15%
2023/11/06	0.4	45.40	5	45.40	45.35	-4.6	13,650	-0.03%
2023/11/03	0.4	45.25	0	0.00	45.35	0.4	13,730	0.00%
2023/10/31	0	0.00	4	44.10	43.90	-4	14,171	-0.03%
2023/10/30	150	43.93	0	0.00	43.95	150	14,634	1.02%	大買/鉅額交易
2023/10/26	20	43.75	0	0.00	43.85	20	15,462	0.13%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	44.00	36.2	44.10	44.15	-35.2	15,975	-0.22%
2023/10/20	137.1	44.19	137	44.75	44.70	0.1	16,283	0.00%	大買/大賣/
2023/10/19	200	45.08	0	0.00	45.10	200	16,017	1.25%	大買/鉅額交易
2023/10/18	0	0.00	2	45.40	45.60	-2	15,992	-0.01%
2023/10/13	2	45.60	0	0.00	45.30	2	16,348	0.01%
2023/10/11	0	0.00	150	45.21	45.95	-150	16,466	-0.91%	大賣/鉅額交易
2023/10/06	10	44.35	0	0.00	44.55	10	16,194	0.06%
2023/10/05	0	0.00	10	44.05	44.05	-10	16,381	-0.06%
2023/10/04	70	43.66	0	0.00	43.55	70	16,486	0.42%
2023/10/03	26	44.14	0	0.00	44.00	26	16,314	0.16%
2023/10/02	5	44.56	0	0.00	44.50	5	16,316	0.03%
2023/09/26	1	44.55	0	0.00	44.45	1	16,547	0.01%
2023/09/22	11	44.86	0	0.00	44.70	11	16,512	0.07%
2023/09/21	66	44.81	1	44.70	44.90	65	16,526	0.39%
2023/09/19	0	0.00	3	46.40	46.35	-3	16,310	-0.02%
2023/09/08	0	0.00	1	46.00	46.30	-1	16,744	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	3	45.82	1	46.50	45.80	2	17,246	0.01%
2023/09/04	100.9	46.59	13	46.36	46.65	87.9	17,791	0.49%
2023/09/01	0	0.00	33	46.22	46.60	-33	18,058	-0.18%
2023/08/30	0	0.00	10	46.10	46.10	-10	18,138	-0.06%
2023/08/29	0	0.00	5	45.85	46.05	-5	18,240	-0.03%
2023/08/24	8	44.60	0	0.00	44.65	8	19,716	0.04%
2023/08/23	13	44.85	0	0.00	44.70	13	20,015	0.06%
2023/08/22	1	44.95	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0	0.00	4	45.28	45.40	-4	20,286	-0.02%
2023/08/18	6	45.36	0	0.00	45.20	6	20,446	0.03%
2023/08/17	3	44.90	0	0.00	45.30	3	20,594	0.01%
2023/08/15	0	0.00	2	45.40	45.40	-2	21,046	-0.01%
2023/08/14	31	45.21	0	0.00	45.40	31	21,344	0.15%
2023/08/11	0	0.00	5	47.00	46.45	-5	21,395	-0.02%
2023/08/10	0	0.00	5	46.60	46.60	-5	21,437	-0.02%
2023/08/09	0	0.00	2	46.63	46.45	-2	21,514	-0.01%
2023/08/08	2	47.05	44	46.93	47.05	-42	21,727	-0.19%
2023/08/02	15	46.34	0	0.00	46.20	15	21,721	0.07%
2023/08/01	1	46.95	25.1	46.96	47.25	-24.1	21,359	-0.11%
2023/07/28	1	45.75	0	0.00	45.75	1	20,486	0.00%
2023/07/27	3	46.00	5.2	46.00	46.00	-2.2	20,452	-0.01%
2023/07/26	1	45.30	1	45.20	45.35	0	20,136	0.00%
2023/07/25	0	0.00	1	44.30	44.55	-1	19,903	-0.01%
2023/07/24	1	44.25	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1	44.45	0	0.00	44.40	1	20,007	0.00%
2023/07/19	7	44.43	0	0.00	44.50	7	19,914	0.04%
2023/07/18	0	0.00	3	45.05	45.05	-3	19,807	-0.02%
2023/07/17	0	0.00	4.8	44.98	45.00	-4.8	19,538	-0.02%
2023/07/12	3	43.90	10	43.80	44.00	-7	19,104	-0.04%
2023/07/11	0	0.00	181	43.57	43.60	-181	19,068	-0.95%	大賣/鉅額交易
2023/07/10	1.1	42.95	40	42.80	42.65	-38.9	19,014	-0.20%
2023/07/07	54	42.20	0	0.00	42.25	54	18,995	0.28%
2023/07/06	24	42.46	0	0.00	42.50	24	18,948	0.13%
2023/07/05	0	0.00	40	43.40	43.20	-40	18,679	-0.21%
2023/07/04	0	0.00	2	43.20	43.05	-2	18,804	-0.01%
2023/06/30	2	43.30	0	0.00	43.15	2	19,065	0.01%
2023/06/29	18	43.69	0	0.00	43.40	18	19,023	0.09%
2023/06/28	3	43.62	0	0.00	43.65	3	18,959	0.02%
2023/06/27	50	44.00	0	0.00	44.15	50	18,865	0.27%
2023/06/21	0	0.00	2	44.30	44.40	-2	18,796	-0.01%
2023/06/20	0	0.00	20	44.18	44.35	-20	18,939	-0.11%
2023/06/19	13	43.78	0	0.00	43.90	13	19,245	0.07%
2023/06/16	5	44.05	0	0.00	43.90	5	19,296	0.03%
2023/06/15	12	44.20	0	0.00	44.35	12	19,510	0.06%
2023/06/14	0	0.00	1	44.55	44.60	-1	19,815	-0.01%
2023/06/13	11	44.01	0	0.00	44.10	11	20,165	0.05%
2023/06/12	15	44.20	0	0.00	44.05	15	20,040	0.07%
2023/06/09	2	44.50	0	0.00	44.60	2	20,220	0.01%
2023/06/08	16	44.80	0	0.00	44.60	16	20,265	0.08%
2023/06/01	62	44.05	0	0.00	44.00	62	19,911	0.31%
2023/05/31	40	44.35	6	44.90	44.30	34	19,733	0.17%
2023/05/30	2	44.55	0	0.00	44.50	2	18,585	0.01%
2023/05/29	2	44.95	201.2	45.05	44.75	-199.2	18,760	-1.06%	大賣/鉅額交易
2023/05/26	3	43.98	0	0.00	43.90	3	18,509	0.02%
2023/05/25	1	44.25	0	0.00	44.05	1	18,466	0.01%
2023/05/23	0	0.00	1	45.25	44.80	-1	18,451	-0.01%
2023/05/19	1	45.15	20	44.90	45.15	-19	18,867	-0.10%
2023/05/18	0	0.00	9	44.32	44.40	-9	18,393	-0.05%
2023/05/17	0	0.00	8	43.80	43.95	-8	18,294	-0.04%
2023/05/15	0	0.00	11	43.05	43.35	-11	18,107	-0.06%
2023/05/12	21	42.80	0	0.00	42.65	21	18,034	0.12%
2023/05/08	0	0.00	1	42.95	43.05	-1	17,565	-0.01%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/04/28	0	0.00	3	42.13	42.45	-3	19,559	-0.02%
2023/04/26	200	42.20	1	42.30	42.35	199	19,928	1.00%	大買/鉅額交易
2023/04/24	3.3	42.49	3	42.50	42.65	0.3	20,163	0.00%
2023/04/21	0.4	42.70	0	0.00	42.70	0.4	20,326	0.00%
2023/04/18	0	0.00	0.2	43.05	43.10	-0.2	21,287	0.00%
2023/04/14	0	0.00	3	43.10	43.15	-3	21,676	-0.01%
2023/04/12	0.7	42.80	0	0.00	42.95	0.7	23,366	0.00%
2023/04/07	0	0.00	220	42.29	42.25	-220	23,431	-0.94%	大賣/鉅額交易
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/29	0	0.00	353	41.76	41.85	-353	23,677	-1.49%	大賣/鉅額交易
2023/03/27	1	41.25	4	41.10	41.35	-3	24,166	-0.01%
2023/03/24	1	41.35	0	0.00	41.30	1	24,527	0.00%
2023/03/23	6	41.40	7	41.41	41.55	-1	24,585	0.00%
2023/03/22	2	41.35	0	0.00	41.35	2	24,551	0.01%
2023/03/20	353	40.25	1	40.25	40.20	352	24,598	1.43%	大買/鉅額交易
2023/03/17	1	41.00	0	0.00	41.00	1	24,387	0.00%
2023/03/16	4	40.65	0	0.00	40.50	4	24,373	0.02%
2023/03/15	11	41.55	0	0.00	41.50	11	24,276	0.05%
2023/03/14	201	41.65	10.8	41.62	41.55	190.2	24,661	0.77%	大買/鉅額交易
2023/03/13	1	42.35	0	0.00	42.30	1	24,935	0.00%
2023/03/10	4	42.93	1	42.70	42.70	3	25,078	0.01%
2023/03/09	3	43.60	0	0.00	43.65	3	25,129	0.01%
2023/03/07	3	43.68	10	43.60	43.75	-7	26,525	-0.03%
2023/03/02	1	42.90	0.2	42.95	43.00	0.8	26,977	0.00%
2023/03/01	33	42.94	0	0.00	42.75	33	27,137	0.12%
2023/02/24	1	43.30	1	43.40	43.45	0	26,962	0.00%
2023/02/23	1	43.25	2.6	43.41	43.30	-1.6	26,909	-0.01%
2023/02/21	1.6	43.79	0.4	43.90	43.85	1.2	26,799	0.00%
2023/02/20	1	44.30	3	44.12	44.45	-2	26,879	-0.01%
2023/02/16	10	43.00	0	0.00	43.05	10	26,950	0.04%
2023/02/15	0.2	42.90	0.3	43.20	42.95	-0.1	27,722	0.00%
2023/02/14	0	0.00	1	43.50	43.60	-1	27,665	0.00%
2023/02/13	1	42.90	3	42.50	42.90	-2	27,674	-0.01%
2023/02/09	0	0.00	3	42.60	42.60	-3	27,815	-0.01%
2023/02/08	1	42.80	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	1	42.85	42.80	-1	27,990	0.00%
2023/02/06	1	42.75	0	0.00	42.65	1	28,020	0.00%
2023/02/02	1	44.00	2	44.15	44.05	-1	27,739	0.00%
2023/02/01	0	0.00	1	43.00	43.00	-1	27,346	0.00%
2023/01/31	0.1	42.60	0	0.00	42.55	0.1	27,273	0.00%
2023/01/30	2	42.70	1	43.00	42.70	1	27,171	0.00%
2023/01/17	0	0.00	12	42.09	42.00	-12	26,752	-0.04%
2023/01/13	0	0.00	102	42.07	41.80	-102	27,003	-0.38%	大賣/鉅額交易
2023/01/12	0	0.00	400	41.76	41.70	-400	27,100	-1.48%	大賣/鉅額交易
2023/01/11	0	0.00	581.6	41.46	41.40	-581.6	27,226	-2.14%	大賣/鉅額交易
2023/01/10	1.3	41.57	8.6	41.63	41.70	-7.3	27,398	-0.03%
2023/01/09	1	41.95	23.1	41.87	42.00	-22.1	27,590	-0.08%
2023/01/06	0	0.00	5	40.33	40.75	-5	27,378	-0.02%
2023/01/05	0	0.00	2	40.25	40.25	-2	28,347	-0.01%
2023/01/04	0	0.00	2	40.00	39.95	-2	28,290	-0.01%
2023/01/03	5	40.00	1.1	39.95	39.95	3.9	28,532	0.01%
2022/12/30	1	40.00	10	40.04	40.00	-9	28,201	-0.03%
2022/12/29	0	0.00	10	40.20	40.10	-10	26,812	-0.04%
2022/12/27	0	0.00	2	41.10	41.15	-2	27,356	-0.01%
2022/12/23	0	0.00	1	41.15	41.15	-1	28,154	0.00%
2022/12/22	0	0.00	0	40.15	40.40	0	28,137	0.00%
2022/12/20	3	40.00	0	0.00	40.15	3	28,645	0.01%
2022/12/19	0	0.00	3	40.30	40.15	-3	28,562	-0.01%
2022/12/16	1	40.35	2	40.40	40.20	-1	28,483	0.00%
2022/12/15	5	40.55	3	40.50	40.60	2	28,536	0.01%
2022/12/14	2	40.95	2	41.00	40.90	0	28,476	0.00%
2022/12/13	1	41.10	0	0.00	40.95	1	28,389	0.00%
2022/12/12	0	40.45	5	40.25	41.00	-5	28,282	-0.02%
2022/12/08	5	41.08	3	40.77	40.75	2	28,141	0.01%
2022/12/07	2	42.00	2	41.50	41.40	0	28,225	0.00%
2022/12/06	5	41.85	0	0.00	41.40	5	28,216	0.02%
2022/12/05	51	42.85	0	0.00	42.85	51	27,965	0.18%
2022/12/02	0	0.00	0	44.05	44.00	0	27,585	0.00%
2022/12/01	3	44.30	5	44.00	44.15	-2	27,673	-0.01%
2022/11/30	3	43.40	3	43.77	43.55	0	27,240	0.00%
2022/11/29	1	41.60	2.2	43.20	43.45	-1.2	26,436	0.00%
2022/11/28	0	0.00	2	41.70	42.00	-2	26,038	-0.01%
2022/11/24	1	42.60	1	42.75	42.55	0	26,129	0.00%
2022/11/23	2	42.70	6	42.72	42.75	-4	26,779	-0.01%
2022/11/22	2	42.10	2	42.15	42.20	0	26,833	0.00%
2022/11/21	0	0.00	3	41.85	42.10	-3	26,610	-0.01%
2022/11/17	6	41.27	0	0.00	41.55	6	26,412	0.02%
2022/11/15	5	42.12	0.1	42.10	42.40	5	26,222	0.02%
2022/11/14	0.1	42.00	1	41.65	41.75	-0.9	25,892	0.00%
2022/11/11	0	0.00	5	41.77	41.90	-5	25,414	-0.02%
2022/11/10	0	0.00	2	39.85	39.65	-2	24,727	-0.01%
2022/11/09	2.5	40.02	2	40.00	40.15	0.5	24,595	0.00%
2022/11/08	0	0.00	21	39.70	39.70	-21	24,398	-0.09%
2022/11/07	3	39.18	1	39.55	39.55	2	24,294	0.01%
2022/11/04	2	38.70	0	0.00	38.95	2	24,403	0.01%
2022/11/03	0	0.00	2	38.45	38.85	-2	24,406	-0.01%
2022/11/02	2	38.30	3	38.35	38.50	-1	24,309	0.00%
2022/11/01	26	38.13	2	37.80	38.10	24	24,291	0.10%
2022/10/31	23	37.95	22	38.04	37.80	1	24,394	0.00%
2022/10/28	18	38.35	17	38.25	38.25	1	24,292	0.00%
2022/10/27	6	38.73	6	38.78	38.50	0	24,119	0.00%
2022/10/26	2	38.10	67	38.60	38.50	-65	24,305	-0.27%
2022/10/25	2	37.30	6	37.47	37.50	-4	24,108	-0.02%
2022/10/24	0	0.00	50	37.05	37.00	-50	24,068	-0.21%
2022/10/21	64	36.70	0	0.00	36.55	64	24,012	0.27%
2022/10/20	3	37.17	0	0.00	37.85	3	23,418	0.01%
2022/10/19	3	38.17	0	0.00	38.30	3	23,093	0.01%
2022/10/17	3	37.10	17	37.90	37.65	-14	22,912	-0.06%
2022/10/14	3	37.75	50	37.85	37.65	-47	22,757	-0.21%
2022/10/13	81	37.81	10	38.10	37.45	71	22,489	0.32%
2022/10/11	3	39.70	0	0.00	39.60	3	21,428	0.01%
2022/10/07	11	40.63	0	0.00	40.50	11	21,263	0.05%
2022/10/06	10	40.85	0	0.00	40.80	10	21,251	0.05%
2022/10/05	0	0.00	1	41.20	40.75	-1	21,353	0.00%
2022/10/04	2	39.13	1	39.60	39.55	1	21,088	0.00%
2022/09/30	5	39.41	0	0.00	39.95	5	20,796	0.02%
2022/09/29	1.2	39.90	0	0.00	40.15	1.2	20,805	0.01%
2022/09/28	2	39.95	0	0.00	39.80	2	20,810	0.01%
2022/09/27	1	41.05	0	0.00	40.95	1	20,639	0.00%
2022/09/26	1	41.40	0	0.00	41.50	1	21,366	0.00%
2022/09/21	2	42.80	0	0.00	42.55	2	22,120	0.01%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/14	2	42.70	0	0.00	42.85	2	22,111	0.01%
2022/09/12	4	43.71	1	43.95	44.05	3	22,134	0.01%
2022/09/08	2	43.30	0	0.00	43.15	2	22,224	0.01%
2022/09/07	2.1	43.37	0	0.00	43.15	2.1	22,064	0.01%
2022/09/05	0	0.00	10	44.00	44.05	-10	21,726	-0.05%
2022/09/02	2	44.08	0	0.00	44.05	2	21,799	0.01%
2022/09/01	401	44.09	0	0.00	44.55	401	21,565	1.86%	大買/鉅額交易
2022/08/30	611.1	44.47	0	0.00	44.45	611.1	21,176	2.89%	大買/鉅額交易
2022/08/29	1	45.55	0	0.00	45.60	1	20,453	0.00%
2022/08/24	1	46.50	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	46.90	8	47.05	46.85	-7	21,431	-0.03%
2022/08/17	0	0.00	12	47.45	47.45	-12	22,675	-0.05%
2022/08/15	12	47.21	0	0.00	47.30	12	22,986	0.05%
2022/08/12	12	47.16	0	0.00	47.25	12	23,091	0.05%
2022/08/11	11	47.23	4	47.20	47.20	7	23,318	0.03%
2022/08/10	1	46.00	0	0.00	46.40	1	23,541	0.00%
2022/08/08	1	45.85	0	0.00	46.15	1	24,081	0.00%
2022/08/04	10	44.65	12	44.98	44.85	-2	24,900	-0.01%
2022/08/02	20	44.70	421	44.77	44.85	-401	25,763	-1.56%	大賣/鉅額交易
2022/07/29	0	0.00	2	45.65	45.50	-2	25,923	-0.01%
2022/07/26	100	45.50	0	0.00	45.60	100	25,939	0.39%
2022/07/25	0	0.00	1	45.55	45.55	-1	25,920	0.00%
2022/07/22	1	45.05	0	0.00	45.00	1	26,096	0.00%
2022/07/20	3	45.55	6	45.60	44.90	-3	25,840	-0.01%
2022/07/19	3	45.05	0	0.00	44.95	3	25,852	0.01%
2022/07/18	3	45.00	2	45.10	45.20	1	25,908	0.00%
2022/07/13	1	45.50	0	0.00	45.50	1	25,681	0.00%
2022/07/12	1	44.00	0	0.00	43.80	1	25,547	0.00%
2022/07/11	1	44.80	0	0.00	45.05	1	25,405	0.00%
2022/07/08	103	45.25	0	0.00	44.80	103	25,391	0.41%	大買/鉅額交易
2022/07/07	107	45.03	2	45.20	45.05	105	25,204	0.42%	大買/鉅額交易
2022/07/06	106	45.95	0	0.00	44.95	106	24,767	0.43%	大買/鉅額交易
2022/07/05	1	46.50	3	47.22	46.75	-2	24,464	-0.01%
2022/07/04	3	45.85	0	0.00	45.50	3	24,130	0.01%
2022/07/01	29	49.83	0	0.00	49.70	29	23,435	0.12%
2022/06/30	1	51.10	0	0.00	50.90	1	22,938	0.00%
2022/06/29	1	52.90	0	0.00	52.80	1	22,573	0.00%
2022/06/24	14	53.31	0	0.00	53.40	14	22,146	0.06%
2022/06/23	0	0.00	24	52.66	53.00	-24	22,070	-0.11%
2022/06/22	10	53.00	0	0.00	53.00	10	21,859	0.05%
2022/06/21	0	0.00	37	54.44	54.20	-37	21,818	-0.17%
2022/06/16	0	0.00	3	54.30	53.70	-3	21,114	-0.01%
2022/06/15	3	53.60	1	53.70	53.60	2	21,307	0.01%
2022/06/14	0	0.00	1	53.60	53.40	-1	21,655	0.00%
2022/06/02	8	54.60	1	54.50	54.50	7	22,417	0.03%
2022/06/01	5	54.60	10	55.05	54.70	-5	22,979	-0.02%
2022/05/31	0	0.00	1	54.70	55.70	-1	22,896	0.00%
2022/05/30	0	0.00	17	53.96	54.00	-17	22,429	-0.08%
2022/05/27	8	52.60	205	52.35	52.60	-197	22,288	-0.88%	大賣/鉅額交易
2022/05/26	7	51.50	5	51.80	51.50	2	22,215	0.01%
2022/05/25	9	51.26	105	51.50	51.40	-96	22,592	-0.42%	大賣/
2022/05/24	1	52.10	0	0.00	52.00	1	22,536	0.00%
2022/05/23	7	52.10	6	52.50	52.30	1	22,330	0.00%
2022/05/19	1	52.80	0	0.00	52.70	1	22,386	0.00%
2022/05/18	5	53.68	7	53.54	54.10	-2	22,267	-0.01%
2022/05/17	307	53.09	5	52.60	52.60	302	22,037	1.37%	大買/鉅額交易
2022/05/16	2	53.45	0	0.00	53.20	2	21,829	0.01%
2022/05/13	1	53.70	1	54.10	54.30	0	21,687	0.00%
2022/05/12	1	54.50	2	54.95	54.10	-1	21,631	0.00%
2022/05/11	6	57.15	3	56.10	56.20	3	21,071	0.01%
2022/05/10	4	57.58	3	57.90	58.00	1	20,754	0.00%
2022/05/09	3	58.70	180	58.50	58.70	-177	20,458	-0.87%	大賣/鉅額交易
2022/05/06	2.1	61.00	11	61.30	61.20	-8.9	20,385	-0.04%
2022/05/05	11	62.52	0	0.00	62.30	11	20,764	0.05%
2022/05/04	5	62.50	10	62.90	62.90	-5	20,627	-0.02%
2022/04/27	72.1	62.31	0	0.00	62.00	72.1	22,558	0.32%
2022/04/26	1	63.50	0	0.00	64.00	1	22,855	0.00%
2022/04/25	20	63.30	0	0.00	63.80	20	23,163	0.09%
2022/04/22	20	63.20	0	0.00	64.20	20	23,431	0.09%
2022/04/18	14	63.20	0	0.00	62.80	14	27,777	0.05%
2022/04/15	10	64.00	16	64.11	64.00	-6	27,751	-0.02%
2022/04/14	0	0.00	25	65.10	64.70	-25	27,884	-0.09%
2022/04/13	0	0.00	9	65.27	65.40	-9	27,974	-0.03%
2022/04/12	1	64.90	15.5	64.69	64.90	-14.5	27,981	-0.05%
2022/04/11	10	64.30	5	64.90	64.80	5	28,013	0.02%
2022/04/08	0	0.00	5	64.80	65.00	-5	28,067	-0.02%
2022/04/07	20	64.60	0	0.00	64.80	20	28,116	0.07%
2022/04/01	0	0.00	23	64.41	65.00	-23	28,650	-0.08%
2022/03/31	0.5	64.30	0	0.00	64.50	0.5	28,580	0.00%
2022/03/30	13	64.30	14	64.11	64.40	-1	28,688	0.00%
2022/03/28	1	63.00	1	63.30	63.30	0	28,632	0.00%
2022/03/25	15	63.67	25	63.56	63.50	-10	28,679	-0.03%
2022/03/24	16	64.00	0	0.00	64.30	16	28,745	0.06%
2022/03/23	0	0.00	20	64.73	64.80	-20	28,715	-0.07%
2022/03/21	0	0.00	3	63.60	63.60	-3	28,562	-0.01%
2022/03/16	0	0.00	19	61.72	62.00	-19	28,028	-0.07%
2022/03/15	0	0.00	10	61.00	61.30	-10	27,888	-0.04%
2022/03/11	0	0.00	10	59.90	60.30	-10	28,019	-0.04%
2022/03/10	10	60.20	2	60.25	60.30	8	28,069	0.03%
2022/03/09	2	59.00	0	0.00	59.00	2	27,951	0.01%
2022/03/08	4	58.33	0	0.00	58.50	4	27,980	0.01%
2022/03/07	6	59.05	0	0.00	59.40	6	27,493	0.02%
2022/03/04	4	61.35	0	0.00	61.20	4	27,369	0.01%
2022/03/03	1	62.00	2	62.10	62.10	-1	27,473	0.00%
2022/03/02	8	61.91	0	0.00	62.00	8	28,000	0.03%
2022/03/01	3	62.00	0	0.00	62.60	3	28,021	0.01%
2022/02/25	48	62.56	11	62.05	62.30	37	27,836	0.13%
2022/02/24	3.7	62.88	0	0.00	63.00	3.7	27,194	0.01%
2022/02/23	1	63.60	4	63.60	63.70	-3	26,972	-0.01%
2022/02/22	23	63.58	0	0.00	63.70	23	27,302	0.08%
2022/02/21	1	64.20	0	0.00	64.60	1	27,870	0.00%
2022/02/18	5	64.36	2	64.40	64.60	3	28,908	0.01%
2022/02/17	35	64.53	0	0.00	64.70	35	28,921	0.12%
2022/02/16	10	64.50	10	64.60	64.80	0	29,058	0.00%
2022/02/15	10	64.80	10	64.40	64.30	0	29,080	0.00%
2022/02/14	29	63.97	0	0.00	64.20	29	28,997	0.10%
2022/02/11	12	65.43	0	0.00	65.60	12	28,556	0.04%
2022/02/10	2.1	65.21	7	65.40	65.80	-5	28,542	-0.02%
2022/02/09	2	66.00	3.5	65.94	66.00	-1.5	28,438	-0.01%
2022/02/08	0	0.00	6	66.12	66.00	-6	28,310	-0.02%
2022/02/07	10	64.50	1	64.70	65.70	9	28,037	0.03%
2022/01/26	69	63.40	9	63.53	63.30	60	27,436	0.22%
2022/01/25	47.6	62.78	9	62.70	63.00	38.6	27,281	0.14%
2022/01/24	7	64.40	10	63.58	64.30	-3	26,533	-0.01%
2022/01/21	53.1	64.88	12	64.67	64.40	41.1	26,308	0.16%
2022/01/20	7.1	65.85	5	66.00	65.80	2.1	25,817	0.01%
2022/01/19	18	65.94	1.3	66.10	66.10	16.7	25,418	0.07%
2022/01/18	2	66.60	10	66.80	66.90	-8	25,119	-0.03%
2022/01/17	7	66.71	3	66.77	66.50	4	24,722	0.02%
2022/01/14	7	67.36	15	67.67	67.70	-8	24,258	-0.03%
2022/01/13	5	66.12	46	65.75	67.40	-41	23,316	-0.18%
2022/01/12	4.3	64.66	16	64.53	64.70	-11.7	21,953	-0.05%
2022/01/11	6	63.93	50	63.28	64.50	-44	21,511	-0.20%
2022/01/07	6	62.07	0	0.00	62.00	6	20,966	0.03%
2022/01/06	3	61.80	0	0.00	62.00	3	20,926	0.01%
2022/01/05	24	61.60	1	61.80	61.90	23	21,025	0.11%
2022/01/03	14	62.13	3	62.00	61.60	11	21,247	0.05%
2021/12/30	2	62.80	1	62.60	62.50	1	21,312	0.00%
2021/12/29	10	62.70	28	62.83	63.00	-18	21,562	-0.08%
2021/12/28	0	0.00	245	61.85	62.30	-245	21,270	-1.15%	大賣/鉅額交易
2021/12/27	1	61.40	80	61.40	61.30	-79	21,022	-0.38%
2021/12/24	0	0.00	70	61.23	61.10	-70	21,269	-0.33%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/21	0	0.00	1	60.40	60.30	-1	21,880	0.00%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0	0.00	20	60.60	60.50	-20	22,128	-0.09%
2021/12/15	20	60.08	0	0.00	59.80	20	23,144	0.09%
2021/12/14	6	60.28	0	0.00	60.20	6	23,418	0.03%
2021/12/13	0	0.00	146	61.31	60.70	-146	23,489	-0.62%	大賣/鉅額交易
2021/12/10	3	60.63	0	0.00	60.50	3	23,478	0.01%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	1	60.70	1	61.00	60.70	0	24,282	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	1	60.00	0	0.00	59.90	1	24,450	0.00%
2021/12/02	7	59.40	0	0.00	59.50	7	24,487	0.03%
2021/12/01	10	59.80	0	0.00	59.90	10	24,530	0.04%
2021/11/30	1	59.40	1	59.40	60.00	0	24,737	0.00%
2021/11/29	504	59.33	1	59.50	59.30	503	24,589	2.05%	大買/鉅額交易
2021/11/26	14	60.35	0	0.00	60.20	14	24,564	0.06%
2021/11/25	10	61.30	0	0.00	61.60	10	24,616	0.04%
2021/11/24	1	61.20	0	0.00	61.10	1	25,499	0.00%
2021/11/23	13	60.98	0	0.00	60.80	13	26,165	0.05%
2021/11/22	6	61.22	0	0.00	61.10	6	26,300	0.02%
2021/11/19	21	62.05	2	61.70	61.80	19	26,148	0.07%
2021/11/18	6	62.30	13	62.85	63.00	-7	26,009	-0.03%
2021/11/17	8	60.53	13	61.40	62.20	-5	25,582	-0.02%
2021/11/16	3	59.60	5	59.88	60.00	-2	24,753	-0.01%
2021/11/15	2	59.70	1	59.70	59.70	1	25,028	0.00%
2021/11/12	40	58.72	1	58.90	58.90	39	25,037	0.16%
2021/11/11	2	58.50	0	0.00	58.60	2	25,109	0.01%
2021/11/10	3	58.60	0.1	58.60	58.60	2.9	25,537	0.01%
2021/11/09	0	0.00	4	58.40	58.50	-4	25,888	-0.02%
2021/11/08	1	58.50	0	0.00	58.70	1	26,117	0.00%
2021/11/04	0	0.00	2	58.40	57.90	-2	26,864	-0.01%
2021/11/01	3	57.77	0	0.00	57.60	3	27,260	0.01%
2021/10/29	4	57.78	0	0.00	58.10	4	27,334	0.01%
2021/10/28	2	58.30	0	0.00	58.10	2	27,308	0.01%
2021/10/26	8	58.95	2.1	59.09	59.10	5.9	27,866	0.02%
2021/10/25	10	58.05	0	0.00	58.40	10	28,078	0.04%
2021/10/21	0	0.00	5	58.90	58.70	-5	29,638	-0.02%
2021/10/18	3	58.93	20	58.90	58.70	-17	32,501	-0.05%
2021/10/15	0.5	58.10	6	58.10	58.30	-5.5	32,787	-0.02%
2021/10/13	21	56.13	0	0.00	56.20	21	33,994	0.06%
2021/10/12	4	56.00	0	0.00	56.40	4	34,767	0.01%
2021/10/07	3.5	57.36	0	0.00	57.10	3.5	35,822	0.01%
2021/10/06	2	56.40	0	0.00	57.10	2	36,388	0.01%
2021/10/05	4	55.85	0	0.00	56.40	4	37,311	0.01%
2021/10/04	20	56.30	1	56.60	56.60	19	37,369	0.05%
2021/10/01	2	57.00	6	56.78	56.90	-4	37,567	-0.01%
2021/09/30	5	57.86	0	0.00	57.90	5	37,394	0.01%
2021/09/29	4	57.78	0	0.00	58.00	4	37,382	0.01%
2021/09/27	1	58.70	1	58.70	58.70	0	36,833	0.00%
2021/09/23	0	0.00	2	57.40	57.50	-2	36,726	-0.01%
2021/09/22	28	57.10	1	56.80	56.80	27	36,863	0.07%
2021/09/17	1	59.20	8	59.55	58.90	-7	35,916	-0.02%
2021/09/16	1	60.20	1	59.70	59.70	0	35,754	0.00%
2021/09/15	0	0.00	2	59.60	59.50	-2	35,725	-0.01%
2021/09/14	7	60.40	7.6	59.84	59.80	-0.6	36,050	0.00%
2021/09/13	19	60.15	13	59.90	59.90	6	35,934	0.02%
2021/09/10	6	59.20	0	0.00	59.20	6	36,179	0.02%
2021/09/08	2	58.80	3.9	58.71	58.50	-1.9	36,458	-0.01%
2021/09/07	3	59.10	1	59.39	59.20	2	36,413	0.01%
2021/09/06	0	0.00	14	59.39	59.20	-14	36,440	-0.04%
2021/09/03	10	59.20	5	59.44	59.60	5	36,509	0.01%
2021/09/02	4	58.70	6	58.47	58.70	-2	36,261	-0.01%
2021/09/01	1	59.60	3	59.20	59.20	-2	36,128	-0.01%
2021/08/31	0	0.00	6	59.30	59.60	-6	35,983	-0.02%
2021/08/30	1	58.60	15	59.03	59.50	-14	35,573	-0.04%
2021/08/27	10	57.35	29.7	57.63	57.70	-19.7	34,791	-0.06%
2021/08/26	1	55.80	1	56.10	56.00	0	34,212	0.00%
2021/08/25	0	0.00	1	55.80	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	1	55.40	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	4	54.73	55.10	-4	34,292	-0.01%
2021/08/20	5	53.86	41	53.90	53.70	-36	34,591	-0.10%
2021/08/19	7	54.03	0	0.00	53.80	7	35,416	0.02%
2021/08/18	5	54.18	10	54.00	54.40	-5	35,187	-0.01%
2021/08/17	9	54.63	2	54.50	54.70	7	35,285	0.02%
2021/08/16	8	53.83	2	54.20	54.30	6	35,474	0.02%
2021/08/13	15	55.10	1	55.50	55.00	14	36,182	0.04%
2021/08/12	2	56.10	4	55.90	56.00	-2	36,421	-0.01%
2021/08/11	4	55.95	7	56.00	56.00	-3	37,296	-0.01%
2021/08/10	16	55.12	5	55.10	54.90	11	37,950	0.03%
2021/08/09	0	0.00	2.2	55.24	55.20	-2.2	38,888	-0.01%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/05	5	55.20	0	0.00	55.20	5	40,324	0.01%
2021/08/03	3	55.00	1	55.40	55.40	2	44,489	0.00%
2021/08/02	2	54.30	0	0.00	55.80	2	45,914	0.00%
2021/07/30	1	54.10	3	54.40	54.30	-2	46,113	0.00%
2021/07/29	1	54.20	0	0.00	54.80	1	46,829	0.00%
2021/07/28	5	53.76	0	0.00	53.80	5	47,764	0.01%
2021/07/26	33	57.80	0	0.00	56.20	33	48,078	0.07%
2021/07/23	0	0.00	7	60.17	60.30	-7	47,224	-0.01%
2021/07/22	3	60.00	10	59.90	60.10	-7	46,760	-0.01%
2021/07/21	0	0.00	13	58.30	58.30	-13	46,106	-0.03%
2021/07/20	12	58.03	2	58.00	57.90	10	46,010	0.02%
2021/07/19	18	60.00	12	59.89	59.70	6	45,057	0.01%
2021/07/16	3	59.57	40	59.42	59.80	-37	44,842	-0.08%
2021/07/15	4	58.10	0	0.00	58.10	4	44,376	0.01%
2021/07/14	10	56.70	4.6	57.18	57.00	5.4	44,314	0.01%
2021/07/13	0	0.00	23	56.58	56.10	-23	44,523	-0.05%
2021/07/12	29	56.54	15	55.97	55.70	14	44,050	0.03%
2021/07/09	6	53.62	0	0.00	53.80	6	43,356	0.01%
2021/07/08	0	0.00	8	54.43	54.40	-8	43,206	-0.02%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/05	10	54.10	0	0.00	54.20	10	44,023	0.02%
2021/07/01	0	0.00	2	54.20	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	5	53.60	5	53.80	53.70	0	44,258	0.00%
2021/06/28	0	0.00	2	54.20	54.30	-2	44,316	0.00%
2021/06/25	0	0.00	5	54.50	54.30	-5	44,617	-0.01%
2021/06/23	5	53.70	9	53.96	54.10	-4	45,398	-0.01%
2021/06/22	2	52.50	10	52.80	52.60	-8	45,248	-0.02%
2021/06/21	19	52.11	0	0.00	52.00	19	45,507	0.04%
2021/06/18	34	53.50	0	0.00	53.60	34	45,701	0.07%
2021/06/17	0	0.00	2	53.80	54.00	-2	45,680	0.00%
2021/06/15	1	54.30	1	54.40	54.30	0	46,545	0.00%
2021/06/11	7	55.20	3	54.60	54.50	4	46,897	0.01%
2021/06/10	0	0.00	2	54.20	54.70	-2	46,959	0.00%
2021/06/09	2	54.05	0	0.00	54.30	2	47,718	0.00%
2021/06/07	3	54.13	3	54.20	54.70	0	49,977	0.00%
2021/06/04	1	55.00	16	55.00	55.00	-15	50,528	-0.03%
2021/06/03	1	55.80	0	0.00	55.80	1	51,515	0.00%
2021/06/02	0	0.00	5	56.00	56.30	-5	51,779	-0.01%
2021/05/31	0	0.00	2	55.95	55.90	-2	51,771	0.00%
2021/05/28	2	55.35	3.5	54.94	55.50	-1.5	51,748	0.00%
2021/05/27	4	53.70	2	53.90	54.40	2	51,388	0.00%
2021/05/26	1	54.20	1	54.00	54.40	0	51,390	0.00%
2021/05/25	2	54.25	2.1	54.50	54.30	-0.1	52,113	0.00%
2021/05/24	1	53.60	17	53.70	53.90	-16	52,112	-0.03%
2021/05/21	24	54.79	46	54.73	54.20	-22	52,164	-0.04%
2021/05/20	3	53.50	2	53.60	53.30	1	51,138	0.00%
2021/05/19	25	54.18	32	54.08	54.30	-7	50,805	-0.01%
2021/05/18	2	53.40	18	52.55	53.50	-16	50,042	-0.03%
2021/05/17	14	49.54	38	49.46	48.65	-24	49,415	-0.05%
2021/05/14	7	51.73	0	0.00	51.50	7	48,429	0.01%
2021/05/13	7	51.17	16	51.73	51.10	-9	47,837	-0.02%
2021/05/12	21	53.41	18	54.49	52.30	3	46,707	0.01%
2021/05/11	87	57.63	97	57.41	56.60	-10	44,799	-0.02%
2021/05/10	3	57.37	18	57.65	58.20	-15	42,722	-0.04%
2021/05/07	71	54.92	4	55.10	55.10	67	41,585	0.16%
2021/05/06	5	54.64	3	54.23	54.40	2	41,421	0.00%
2021/05/05	18	53.15	22	53.45	53.60	-4	40,596	-0.01%
2021/05/04	3	51.30	14	51.27	51.70	-11	39,590	-0.03%
2021/05/03	38	53.57	42	53.44	52.60	-4	38,914	-0.01%
2021/04/29	33	52.49	9	52.50	52.30	24	38,083	0.06%
2021/04/28	0	0.00	12	53.43	53.00	-12	37,858	-0.03%
2021/04/26	18	52.19	2.4	51.97	52.10	15.6	37,332	0.04%
2021/04/23	0	0.00	3	50.40	50.90	-3	37,028	-0.01%
2021/04/22	1	50.70	27	51.03	50.70	-26	37,188	-0.07%
2021/04/21	2	50.50	9	50.63	50.90	-7	36,739	-0.02%
2021/04/20	2	51.00	4	51.05	51.40	-2	36,446	-0.01%
2021/04/19	25	51.09	3	51.07	51.60	22	36,139	0.06%
2021/04/16	14	49.44	21	49.60	49.85	-7	35,728	-0.02%
2021/04/15	1	49.75	0	0.00	49.80	1	36,111	0.00%
2021/04/09	0	0.00	3.1	47.20	47.25	-3.1	34,922	-0.01%
2021/04/08	6	47.60	0	0.00	47.65	6	34,974	0.02%
2021/04/06	0	0.00	5	48.00	48.00	-5	35,289	-0.01%
2021/04/01	1	47.95	2	47.98	47.95	-1	35,054	0.00%
2021/03/31	3	48.20	12	48.30	47.95	-9	34,785	-0.03%
2021/03/30	1	47.65	17	47.57	48.00	-16	34,421	-0.05%
2021/03/29	0	0.00	2	47.95	48.00	-2	34,025	-0.01%
2021/03/26	1	47.75	3	47.50	47.60	-2	33,554	-0.01%
2021/03/25	3	46.83	2	46.85	46.85	1	32,936	0.00%
2021/03/24	7	46.55	12.5	46.49	46.50	-5.5	32,734	-0.02%
2021/03/23	1	46.85	13	46.68	46.80	-12	32,299	-0.04%
2021/03/22	4	45.19	15	45.31	45.60	-11	31,355	-0.04%
2021/03/19	5	44.82	0	0.00	44.60	5	31,210	0.02%
2021/03/18	11	45.59	0	0.00	45.45	11	30,492	0.04%
2021/03/17	4	45.96	10	45.66	45.80	-6	30,786	-0.02%
2021/03/16	1	46.25	0	0.00	46.45	1	30,652	0.00%
2021/03/15	32	46.73	7	46.81	46.70	25	30,476	0.08%
2021/03/12	4	45.89	3	45.58	45.90	1	29,745	0.00%
2021/03/11	32	46.12	155.2	45.63	45.75	-123.2	29,369	-0.42%	大賣/鉅額交易
2021/03/10	0	0.00	5	44.44	44.55	-5	27,637	-0.02%
2021/03/09	21	44.09	25	43.80	44.30	-4	27,111	-0.01%
2021/03/08	10	42.75	1	43.30	42.90	9	26,040	0.03%
2021/03/04	0	0.00	36	42.06	42.35	-36	26,329	-0.14%
2021/03/03	0	0.00	1	42.55	42.55	-1	26,140	0.00%
2021/03/02	50	42.55	2	41.95	41.90	48	25,848	0.19%
2021/02/26	13	43.07	2	42.50	41.95	11	25,574	0.04%
2021/02/25	0	0.00	10	43.32	43.60	-10	24,484	-0.04%
2021/02/24	4	42.85	3	42.78	42.65	1	23,685	0.00%
2021/02/23	9	42.55	154	42.55	42.70	-145	23,411	-0.62%	大賣/鉅額交易
2021/02/22	35	41.95	5	42.00	42.05	30	23,044	0.13%
2021/02/18	101	42.08	304	42.15	42.20	-203	23,510	-0.86%	大買/大賣/鉅額交易
2021/02/17	0	0.00	1	42.00	41.95	-1	23,256	0.00%
2021/02/02	0	0.00	4	40.30	40.30	-4	23,781	-0.02%
2021/02/01	0	0.00	8	39.93	39.90	-8	23,619	-0.03%
2021/01/29	251	39.97	8	40.00	39.90	243	23,454	1.04%	大買/鉅額交易
2021/01/28	3	40.23	20	40.32	40.10	-17	23,051	-0.07%
2021/01/26	5	40.66	0	0.00	40.50	5	22,636	0.02%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	2	40.75	5	40.76	40.65	-3	22,163	-0.01%
2021/01/20	0	0.00	16	40.85	40.65	-16	22,023	-0.07%
2021/01/15	2	42.00	1	42.10	41.80	1	21,144	0.00%
2021/01/14	16	42.24	0	0.00	42.50	16	20,941	0.08%
2021/01/13	13	42.35	0	0.00	42.40	13	20,773	0.06%
2021/01/12	11	42.37	0	0.00	42.30	11	20,539	0.05%
2021/01/11	2	42.65	0	0.00	42.60	2	20,111	0.01%
2021/01/08	0	42.60	7	42.63	42.85	-7	19,630	-0.04%
2021/01/07	0	0.00	7	41.91	41.90	-7	19,033	-0.04%
2021/01/05	0	0.00	1	42.10	42.10	-1	18,538	-0.01%
2021/01/04	8	42.02	1	42.20	42.05	7	18,450	0.04%
2020/12/31	3	42.30	0	0.00	42.25	3	18,361	0.02%
2020/12/30	0	0.00	1	42.10	42.20	-1	18,042	-0.01%
2020/12/29	2	41.40	0	0.00	41.35	2	17,439	0.01%
2020/12/25	0	0.00	3	41.05	41.15	-3	17,445	-0.02%
2020/12/22	0	0.00	24	41.34	41.05	-24	17,563	-0.14%
2020/12/21	0	0.00	3	41.30	41.55	-3	17,838	-0.02%
2020/12/16	30	41.35	2	41.55	41.55	28	18,034	0.16%
2020/12/14	50	41.90	0	0.00	41.80	50	18,052	0.28%
2020/12/11	0	0.00	2	42.00	41.95	-2	17,874	-0.01%
2020/12/10	10	41.35	3	41.23	41.45	7	17,252	0.04%
2020/12/08	0	0.00	6	40.62	40.95	-6	16,800	-0.04%
2020/12/07	1	40.85	0	0.00	40.95	1	16,625	0.01%
2020/12/03	1	40.40	0.6	40.35	40.30	0.4	16,082	0.00%
2020/12/02	1	40.45	0	0.00	40.50	1	15,847	0.01%
2020/12/01	200	40.40	0	0.00	40.70	200	15,754	1.27%	大買/鉅額交易
2020/11/26	1	41.35	0	0.00	41.50	1	15,129	0.01%
2020/11/24	0	0.00	20	41.60	41.50	-20	15,216	-0.13%
2020/11/23	0	0.00	2	41.70	41.70	-2	15,219	-0.01%
2020/11/19	2	41.50	0.1	41.50	41.50	1.9	15,078	0.01%
2020/11/18	0	0.00	7	41.76	41.80	-7	14,889	-0.05%
2020/11/17	0	0.00	8	41.31	41.50	-8	14,523	-0.06%
2020/11/12	0	0.00	2.4	40.79	40.55	-2.4	14,160	-0.02%
2020/11/11	0	0.00	7	40.88	41.25	-7	13,958	-0.05%
2020/11/10	0	0.00	49	40.29	40.40	-49	13,287	-0.37%
2020/11/09	0	0.00	40	39.55	39.60	-40	12,736	-0.31%
2020/11/04	0	0.00	1	38.90	39.15	-1	13,025	-0.01%
2020/10/30	1	38.40	1	38.40	38.40	0	12,953	0.00%
2020/10/29	1	38.25	0	0.00	38.15	1	12,795	0.01%
2020/10/26	40	38.85	0	0.00	38.95	40	13,285	0.30%
2020/10/21	0	0.00	7	38.45	38.40	-7	13,560	-0.05%
2020/10/15	0	0.00	1	38.30	38.20	-1	13,918	-0.01%
2020/10/14	2	38.63	0	0.00	38.60	2	13,826	0.01%
2020/10/07	3	38.67	0	0.00	38.60	3	13,829	0.02%
2020/09/25	0	0.00	3	38.07	38.10	-3	14,579	-0.02%
2020/09/24	3	38.00	0	0.00	38.00	3	14,574	0.02%
2020/09/21	7	39.20	0	0.00	39.10	7	14,877	0.05%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	1	40.00	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	2	40.03	40.20	-2	14,831	-0.01%
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	1	39.35	0	0.00	39.35	1	15,853	0.01%
2020/09/04	6	39.50	0	0.00	39.45	6	16,308	0.04%
2020/09/02	4	39.71	0	0.00	39.55	4	16,465	0.02%
2020/09/01	0	0.00	1	39.80	39.85	-1	16,564	-0.01%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	1	40.05	1	40.00	40.00	0	17,168	0.00%
2020/08/26	2	40.30	0	0.00	40.55	2	17,279	0.01%
2020/08/25	0	0.00	1	40.35	40.50	-1	17,329	-0.01%
2020/08/20	1	39.75	0	0.00	39.80	1	17,855	0.01%
2020/08/17	0	0.00	11	40.65	40.70	-11	17,842	-0.06%
2020/08/12	0	0.00	6	40.40	40.45	-6	17,944	-0.03%
2020/08/11	10	40.00	0	0.00	39.95	10	17,791	0.06%
2020/08/10	0	0.00	0.1	40.45	40.45	-0.1	17,663	0.00%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/05	0	0.00	5	39.90	39.85	-5	17,608	-0.03%
2020/08/04	4	39.63	0	0.00	39.80	4	17,688	0.02%
2020/08/03	3	39.50	0	0.00	39.25	3	17,735	0.02%
2020/07/30	2	39.95	0	0.00	40.10	2	17,425	0.01%
2020/07/29	1	40.20	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.65	5	39.80	39.65	-4	17,566	-0.02%
2020/07/27	0	0.00	1	40.05	39.75	-1	17,939	-0.01%
2020/07/23	5	40.30	0	0.00	40.35	5	17,974	0.03%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/15	0	0.00	3	40.70	40.65	-3	17,924	-0.02%
2020/07/10	0	0.00	15	40.40	40.25	-15	18,277	-0.08%
2020/07/09	0	0.00	4	40.83	40.60	-4	18,417	-0.02%
2020/07/08	0	0.00	1	40.95	40.95	-1	18,388	-0.01%
2020/07/06	0	0.00	5	41.05	41.25	-5	18,613	-0.03%
2020/07/03	2	40.60	0	0.00	40.75	2	18,579	0.01%
2020/07/02	3	40.42	0	0.00	40.30	3	18,729	0.02%
2020/07/01	9	40.23	13	40.36	40.35	-4	18,993	-0.02%
2020/06/30	2	41.90	1	41.95	41.85	1	18,782	0.01%
2020/06/24	0	0.00	5	42.25	42.20	-5	18,341	-0.03%
2020/06/23	0.7	42.10	7	42.20	42.30	-6.3	18,481	-0.03%
2020/06/22	0	0.00	1	42.05	42.10	-1	18,405	-0.01%
2020/06/19	5	42.00	0	0.00	42.10	5	18,574	0.03%
2020/06/17	0	0.00	5	42.15	42.20	-5	18,642	-0.03%
2020/06/16	0	0.00	2	41.90	41.90	-2	19,027	-0.01%
2020/06/15	1	41.05	0	0.00	40.90	1	19,490	0.01%
2020/06/12	30	40.75	0	0.00	40.70	30	19,726	0.15%
2020/06/11	1	42.20	1	41.00	41.00	0	20,145	0.00%
2020/06/08	0	0.00	2	41.95	41.90	-2	21,246	-0.01%
2020/06/04	0	0.00	1	41.50	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	3.3	41.23	41.40	-3.3	21,897	-0.02%
2020/05/28	1	39.80	5	39.80	39.50	-4	21,492	-0.02%
2020/05/26	0	0.00	3	39.80	39.90	-3	22,372	-0.01%
2020/05/21	0	0.00	5	39.85	39.95	-5	22,347	-0.02%
2020/05/20	10	39.60	8	39.56	39.65	2	22,296	0.01%
2020/05/19	0	0.00	4	39.48	39.45	-4	22,238	-0.02%
2020/05/15	2	39.10	0	0.00	39.05	2	22,160	0.01%
2020/05/12	2	39.60	0	0.00	39.60	2	22,039	0.01%
2020/05/11	0.1	39.70	2	39.80	39.60	-1.9	22,106	-0.01%
2020/05/08	0	0.00	4	39.40	39.25	-4	22,176	-0.02%
2020/05/05	1	38.90	0	0.00	38.90	1	22,223	0.00%
2020/05/04	6	38.97	2	39.00	38.80	4	22,279	0.02%
2020/04/30	0	0.00	6	39.43	39.90	-6	22,046	-0.03%
2020/04/29	0	0.00	6	38.70	38.45	-6	21,797	-0.03%
2020/04/28	3	38.00	0	0.00	38.00	3	21,841	0.01%
2020/04/27	0	0.00	1	37.50	38.00	-1	22,663	0.00%
2020/04/22	0	0.00	2	37.20	37.20	-2	22,804	-0.01%
2020/04/21	3	37.10	0	0.00	37.00	3	22,784	0.01%
2020/04/16	2	37.70	0	0.00	37.80	2	22,915	0.01%
2020/04/15	3	38.15	2.5	38.25	38.30	0.5	22,791	0.00%
2020/04/14	0	0.00	13	37.93	38.00	-13	22,766	-0.06%
2020/04/13	11	37.40	0	0.00	37.40	11	22,579	0.05%
2020/04/10	0	0.00	20	37.23	37.80	-20	22,597	-0.09%
2020/04/09	0	0.00	5	36.25	36.20	-5	22,305	-0.02%
2020/04/08	0	0.00	4	35.80	35.75	-4	22,189	-0.02%
2020/04/07	1	35.00	1	35.55	35.35	0	21,984	0.00%
2020/04/06	4	35.49	0	0.00	35.05	4	21,787	0.02%
2020/04/01	1	35.50	0	0.00	35.25	1	21,471	0.00%
2020/03/31	1	35.70	1	35.25	35.30	0	21,392	0.00%
2020/03/30	0	0.00	1	35.50	35.80	-1	21,116	0.00%
2020/03/27	9	35.91	1	35.90	35.80	8	20,967	0.04%
2020/03/26	0	0.00	1	35.10	35.25	-1	20,711	0.00%
2020/03/25	2	35.43	7	35.64	35.30	-5	20,728	-0.02%
2020/03/24	7	35.01	0	0.00	34.65	7	20,552	0.03%
2020/03/20	19	35.04	1	35.50	35.10	18	20,413	0.09%
2020/03/19	13	33.92	2	33.90	34.00	11	19,997	0.06%
2020/03/18	11	34.86	0	0.00	34.65	11	19,782	0.06%
2020/03/17	2	34.93	1	35.05	35.00	1	19,559	0.01%
2020/03/16	8	35.99	0	0.00	35.80	8	19,289	0.04%
2020/03/13	32	35.48	0	0.00	37.00	32	18,926	0.17%
2020/03/12	7	37.83	1	37.70	37.50	6	18,171	0.03%
2020/03/11	3	38.87	0	0.00	38.60	3	17,595	0.02%
2020/03/10	3.6	39.05	0	0.00	39.00	3.6	17,509	0.02%
2020/03/09	11	38.78	0	0.00	38.55	11	17,666	0.06%
2020/03/06	4	39.58	0	0.00	39.50	4	16,962	0.02%
2020/03/04	3	39.77	0	0.00	39.75	3	16,734	0.02%
2020/03/03	3	39.85	0	0.00	39.80	3	16,625	0.02%
2020/03/02	6	39.32	42.6	39.52	39.50	-36.6	16,401	-0.22%
2020/02/27	3	40.22	1	40.20	40.05	2	16,358	0.01%
2020/02/26	1	40.45	9	40.45	40.65	-8	15,944	-0.05%
2020/02/25	1	40.60	0	0.00	40.70	1	15,823	0.01%
2020/02/24	1	40.75	0	0.00	40.85	1	15,822	0.01%
2020/02/21	0	0.00	1	41.45	41.30	-1	15,705	-0.01%
2020/02/17	0	0.00	2	41.38	41.40	-2	15,918	-0.01%
2020/02/12	1	42.00	0	0.00	41.80	1	16,482	0.01%
2020/02/11	0	0.00	6	41.73	41.65	-6	16,604	-0.04%
2020/02/07	3	41.05	0	0.00	41.05	3	18,245	0.02%
2020/02/06	0	0.00	1	41.20	41.50	-1	18,469	-0.01%
2020/02/05	0	0.00	11	40.95	40.95	-11	18,523	-0.06%
2020/02/04	13	40.46	0	0.00	40.70	13	18,629	0.07%
2020/02/03	10	40.01	2	40.15	40.20	8	18,821	0.04%
2020/01/31	7	40.74	0	0.00	40.65	7	18,706	0.04%
2020/01/30	16	41.24	6	40.65	40.60	10	18,516	0.05%
2020/01/17	1	43.00	1	43.00	43.10	0	17,677	0.00%
2020/01/15	3	42.78	0	0.00	42.90	3	17,693	0.02%
2020/01/14	0	0.00	1	43.00	42.85	-1	17,768	-0.01%
2020/01/13	0	0.00	11	42.75	42.85	-11	17,602	-0.06%
2020/01/08	5	41.88	0	0.00	41.80	5	17,684	0.03%
2020/01/07	5	42.23	0	0.00	42.20	5	17,626	0.03%
2020/01/06	12.7	42.31	0	0.00	42.25	12.7	17,702	0.07%
2020/01/03	7	42.72	7	42.71	42.80	0	17,577	0.00%
2019/12/31	4	42.60	5	42.65	42.55	-1	17,551	-0.01%
2019/12/30	0	0.00	6	42.70	42.70	-6	17,595	-0.03%
2019/12/27	0	0.00	2	42.75	42.70	-2	17,644	-0.01%
2019/12/25	0	42.65	2	42.65	42.60	-2	17,752	-0.01%
2019/12/24	0	0.00	3	42.75	42.65	-3	17,858	-0.02%
2019/12/23	0.1	42.80	1	42.65	42.80	-0.9	17,963	-0.01%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	0	0.00	1	42.75	42.70	-1	17,911	-0.01%
2019/12/18	0	0.00	2	42.88	43.00	-2	17,810	-0.01%
2019/12/16	2.1	42.87	6	42.98	42.90	-3.9	17,741	-0.02%
2019/12/13	5.3	42.94	8	42.89	42.90	-2.7	17,562	-0.02%
2019/12/12	5.1	42.45	10.1	42.60	42.45	-5	17,156	-0.03%
2019/12/11	0	0.00	22	42.28	42.40	-22	16,948	-0.13%
2019/12/10	1	41.60	1	41.60	41.70	0	16,686	0.00%
2019/12/09	6.1	41.25	1	41.30	41.30	5.1	16,725	0.03%
2019/12/06	5	41.27	0	0.00	41.25	5	16,803	0.03%
2019/12/05	1	41.40	5	41.46	41.50	-4	16,719	-0.02%
2019/12/04	12	41.26	2	41.30	41.30	10	16,638	0.06%
2019/12/03	3	41.77	0	0.00	41.75	3	16,293	0.02%
2019/12/02	4	41.61	0	0.00	41.65	4	16,325	0.02%
2019/11/29	9	41.81	0	0.00	41.70	9	16,305	0.06%
2019/11/27	3	42.20	0	0.00	42.30	3	16,237	0.02%
2019/11/26	9	42.33	0	0.00	42.00	9	16,257	0.06%
2019/11/25	3	42.47	0	0.00	42.50	3	15,681	0.02%
2019/11/22	0	0.00	4	42.25	42.40	-4	15,745	-0.03%
2019/11/21	5	41.96	0	0.00	42.05	5	15,785	0.03%
2019/11/18	0	0.00	5	42.75	42.75	-5	15,622	-0.03%
2019/11/15	0	0.00	75	42.60	42.55	-75	15,615	-0.48%
2019/11/14	5	42.10	1	42.15	42.15	4	15,650	0.03%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/12	1	42.95	0	0.00	42.80	1	16,422	0.01%
2019/11/11	7	42.31	10	42.28	42.25	-3	16,218	-0.02%
2019/11/08	2	42.63	12.5	42.56	42.70	-10.5	16,126	-0.06%
2019/11/07	46	43.12	9	43.01	42.90	37	15,987	0.23%
2019/11/06	32	42.78	12.5	42.67	43.00	19.5	15,346	0.13%
2019/11/05	1	41.25	25	41.30	41.45	-24	14,376	-0.17%
2019/11/04	3	40.73	7	40.86	40.95	-4	14,252	-0.03%
2019/11/01	5	40.24	0	0.00	40.10	5	14,271	0.04%
2019/10/31	9	40.52	1	40.30	40.30	8	14,303	0.06%
2019/10/30	5	40.85	1	40.90	40.85	4	14,093	0.03%
2019/10/29	10	41.05	10	41.05	41.15	0	14,014	0.00%
2019/10/28	5	41.10	0	0.00	41.00	5	13,915	0.04%
2019/10/24	5	41.00	0	0.00	41.15	5	13,751	0.04%
2019/10/23	3	41.10	0	0.00	40.95	3	13,685	0.02%
2019/10/16	0	0.00	16	40.79	41.10	-16	13,435	-0.12%
2019/10/14	1	40.65	0	0.00	40.65	1	13,459	0.01%
2019/10/08	0	0.00	1	40.80	40.50	-1	13,540	-0.01%
2019/10/03	8	40.38	0.1	40.40	40.30	7.9	13,615	0.06%
2019/10/02	0	0.00	1	41.05	40.90	-1	13,633	-0.01%
2019/09/27	13	41.00	0	0.00	40.90	13	13,616	0.10%
2019/09/25	1	41.35	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	19	41.38	41.60	-19	14,042	-0.14%
2019/09/23	1	41.25	9	41.23	41.15	-8	14,358	-0.06%
2019/09/20	0	0.00	2	41.70	41.55	-2	14,704	-0.01%
2019/09/18	5	41.65	4	41.70	41.75	1	14,537	0.01%
2019/09/16	0	0.00	2	41.50	41.55	-2	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	15	41.33	41.40	-15	14,658	-0.10%
2019/09/10	5	41.40	5	41.40	41.40	0	14,594	0.00%
2019/09/05	1	40.30	10	40.20	40.50	-9	14,418	-0.06%
2019/09/04	0	0.00	1	40.10	39.95	-1	14,295	-0.01%
2019/09/03	2	40.00	0	0.00	39.80	2	14,539	0.01%
2019/09/02	6	39.99	0	0.00	39.95	6	14,675	0.04%
2019/08/30	11	39.74	0	0.00	40.15	11	14,765	0.07%
2019/08/29	3	39.57	0	0.00	39.50	3	14,673	0.02%
2019/08/26	1	39.40	0	0.00	39.50	1	14,823	0.01%
2019/08/23	2	39.83	0	0.00	39.85	2	14,870	0.01%
2019/08/22	0	0.00	4	39.55	39.45	-4	14,954	-0.03%
2019/08/21	2	39.70	0	0.00	39.50	2	16,263	0.01%
2019/08/20	1	39.75	0	0.00	39.70	1	16,260	0.01%
2019/08/16	10	38.95	0	0.00	39.55	10	16,312	0.06%
2019/08/15	8	39.37	1	39.40	39.35	7	15,763	0.04%
2019/08/14	10	39.90	0	0.00	39.75	10	15,935	0.06%
2019/08/13	7	39.94	8	39.85	39.80	-1	16,024	-0.01%
2019/08/12	11	40.10	1	40.30	40.00	10	16,218	0.06%
2019/08/08	2	39.95	1	40.00	39.95	1	16,545	0.01%
2019/08/07	13	39.71	1.2	39.80	39.80	11.8	16,841	0.07%
2019/08/06	8	39.38	5	39.70	39.90	3	17,733	0.02%
2019/08/05	1	40.00	3	40.00	39.95	-2	18,089	-0.01%
2019/08/02	11	40.05	0	0.00	40.10	11	18,151	0.06%
2019/08/01	0	0.00	0.1	40.75	40.50	-0.1	18,301	0.00%
2019/07/26	0	0.00	4	41.15	41.15	-4	18,848	-0.02%
2019/07/22	1	41.20	1	41.25	41.40	0	19,369	0.00%
2019/07/19	3	41.23	0	0.00	41.05	3	19,374	0.02%
2019/07/17	5	41.40	0	0.00	41.30	5	19,217	0.03%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.70	0	0.00	41.65	2	18,852	0.01%
2019/07/12	5	41.70	0	0.00	41.60	5	18,882	0.03%
2019/07/10	3	41.97	11	42.20	42.20	-8	19,114	-0.04%
2019/07/08	11	41.91	0	0.00	41.95	11	19,251	0.06%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	7	42.35	0	0.00	42.50	7	19,631	0.04%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	0	0.00	1	42.65	42.65	-1	20,241	0.00%
2019/07/01	1	42.55	6	42.13	42.70	-5	20,202	-0.02%
2019/06/28	6	43.24	9	43.35	43.00	-3	19,887	-0.02%
2019/06/27	5	43.10	0	0.00	43.20	5	19,625	0.03%
2019/06/25	0	0.00	1.9	42.63	42.60	-1.9	19,924	-0.01%
2019/06/24	0.1	42.55	0	0.00	42.55	0.1	20,254	0.00%
2019/06/18	11	42.15	0	0.00	42.20	11	20,557	0.05%
2019/06/17	4	41.85	0	0.00	41.65	4	20,707	0.02%
2019/06/13	4	41.45	0.8	41.70	41.65	3.2	21,109	0.01%
2019/06/11	0	0.00	0.3	42.10	42.10	-0.3	21,226	0.00%
2019/06/10	10	41.25	10	41.35	41.35	0	20,962	0.00%
2019/06/05	4	41.25	0	0.00	41.10	4	20,946	0.02%
2019/06/04	0	0.00	8	41.45	41.45	-8	20,924	-0.04%
2019/06/03	0	0.00	44	40.97	41.05	-44	20,926	-0.21%
2019/05/31	4	40.70	0	0.00	40.80	4	20,935	0.02%
2019/05/30	4	40.40	0	0.00	40.50	4	20,823	0.02%
2019/05/28	42	40.37	0	0.00	40.35	42	21,292	0.20%
2019/05/24	17	40.74	2	40.75	40.60	15	20,117	0.07%
2019/05/21	0	0.00	11	41.30	41.50	-11	20,045	-0.05%
2019/05/17	11	40.03	0	0.00	40.00	11	19,779	0.06%
2019/05/16	18	40.33	0	0.00	40.00	18	19,523	0.09%
2019/05/15	4	41.00	27	41.05	40.95	-23	19,277	-0.12%
2019/05/14	12	40.44	0	0.00	40.45	12	19,168	0.06%
2019/05/13	19	42.21	2	42.55	41.95	17	18,279	0.09%
2019/05/10	19	43.38	2	43.60	43.20	17	17,969	0.09%
2019/05/09	17	43.63	4	43.61	43.50	13	18,064	0.07%
2019/05/08	4	44.09	4	44.05	44.05	0	17,820	0.00%
2019/05/07	4	44.35	2	44.45	44.35	2	17,976	0.01%
2019/05/06	4	44.46	0	0.00	44.50	4	18,096	0.02%
2019/05/03	4	45.39	0	0.00	45.45	4	17,979	0.02%
2019/05/02	0	0.00	15	45.14	45.65	-15	17,838	-0.08%
2019/04/29	7	44.69	0	0.00	44.60	7	17,665	0.04%
2019/04/26	1	44.35	30	44.50	44.50	-29	17,852	-0.16%
2019/04/24	2	44.50	0	0.00	44.30	2	18,414	0.01%
2019/04/23	1	44.25	6	44.40	44.35	-5	18,909	-0.03%
2019/04/19	0	0.00	12	44.45	44.35	-12	19,298	-0.06%
2019/04/17	2	44.18	0	0.00	44.10	2	19,526	0.01%
2019/04/16	11	44.05	0	0.00	44.10	11	19,348	0.06%
2019/04/15	3	44.20	0	0.00	44.15	3	19,302	0.02%
2019/04/12	35	44.28	0	0.00	44.10	35	19,307	0.18%
2019/04/11	2	44.38	0.4	44.25	44.15	1.6	19,349	0.01%
2019/04/10	10	44.28	5	44.20	44.20	5	19,157	0.03%
2019/04/09	3	44.37	0	0.00	44.30	3	18,921	0.02%
2019/04/08	16	44.46	0	0.00	44.30	16	18,599	0.09%
2019/04/02	15	44.95	23	44.86	44.80	-8	18,020	-0.04%
2019/04/01	7	44.71	1	45.05	44.50	6	18,047	0.03%
2019/03/29	0	0.00	2	44.95	44.95	-2	17,832	-0.01%
2019/03/28	5	44.09	0	0.00	44.00	5	17,709	0.03%
2019/03/27	6	44.57	0	0.00	44.50	6	17,366	0.03%
2019/03/26	3	45.22	4	45.35	45.25	-1	17,108	-0.01%
2019/03/25	9	45.45	0	0.00	45.40	9	17,067	0.05%
2019/03/22	3	46.02	1	46.20	46.20	2	16,893	0.01%
2019/03/21	14	46.56	5	46.63	46.75	9	16,784	0.05%
2019/03/20	1	46.85	27	46.93	46.95	-26	16,780	-0.15%
2019/03/19	0	0.00	2	46.70	46.65	-2	16,896	-0.01%
2019/03/15	0	0.00	3	45.40	45.45	-3	16,518	-0.02%
2019/03/14	10	45.10	0	0.00	45.10	10	16,273	0.06%
2019/03/13	6	45.12	5	45.14	45.15	1	16,385	0.01%
2019/03/12	3	45.00	0	0.00	45.00	3	16,479	0.02%
2019/03/11	7	44.59	5	44.65	44.40	2	16,510	0.01%
2019/03/08	11	44.48	0	0.00	44.45	11	16,503	0.07%
2019/03/07	9	44.63	1	44.75	44.65	8	16,730	0.05%
2019/03/06	0	0.00	2	44.90	44.95	-2	16,792	-0.01%
2019/03/05	12	44.83	0	0.00	44.60	12	17,051	0.07%
2019/03/04	11	44.55	3	44.80	44.90	8	17,057	0.05%
2019/02/27	1	45.30	11	45.15	45.30	-10	16,897	-0.06%
2019/02/26	2	45.53	100	45.53	45.50	-98	16,689	-0.59%
2019/02/25	2	45.48	50	45.55	45.55	-48	16,530	-0.29%
2019/02/22	1	45.15	61	45.37	45.40	-60	16,537	-0.36%
2019/02/21	0	0.00	18	45.24	45.40	-18	16,449	-0.11%
2019/02/20	1	44.90	10	44.95	45.15	-9	16,347	-0.06%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	2	44.40	0	0.00	44.40	2	16,200	0.01%
2019/02/15	2	44.25	0	0.00	44.20	2	15,981	0.01%
2019/02/14	5	44.35	6	44.63	44.55	-1	15,903	-0.01%
2019/02/13	1	43.95	3	44.25	44.30	-2	15,657	-0.01%
2019/02/12	201	43.89	5	43.59	43.90	196	15,578	1.26%	大買/鉅額交易
2019/02/11	3	43.63	0	0.00	43.55	3	15,524	0.02%
2019/01/30	3	43.65	3	43.60	43.60	0	15,374	0.00%
2019/01/29	0	0.00	3	43.80	43.90	-3	15,060	-0.02%
2019/01/28	4	43.55	0	0.00	43.80	4	14,887	0.03%
2019/01/25	5	43.57	11	43.73	43.50	-6	14,644	-0.04%
2019/01/24	10	43.60	0	0.00	43.55	10	14,477	0.07%
2019/01/23	9	43.80	0	0.00	43.75	9	14,456	0.06%
2019/01/22	0	0.00	1	43.95	44.20	-1	14,399	-0.01%
2019/01/21	10	43.80	0	0.00	43.80	10	14,376	0.07%
2019/01/18	4	43.44	3	43.70	43.50	1	14,615	0.01%
2019/01/16	3	43.53	0	0.00	43.60	3	14,322	0.02%
2019/01/15	15	44.17	0	0.00	43.75	15	14,030	0.11%
2019/01/14	3	44.75	0	0.00	44.40	3	13,493	0.02%
2019/01/11	20	45.75	40	45.85	45.55	-20	13,412	-0.15%
2019/01/10	1	45.90	2	45.90	45.85	-1	13,374	-0.01%
2019/01/09	20	45.90	7	46.10	45.95	13	13,385	0.10%
2019/01/08	1	45.55	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	2	45.15	45.20	-2	13,425	-0.01%
2019/01/04	2	44.65	0	0.00	44.55	2	13,467	0.01%
2019/01/03	11	45.59	1	45.15	45.15	10	13,852	0.07%
2019/01/02	7	46.21	0	0.00	45.90	7	13,837	0.05%
2018/12/28	3	46.72	3	47.00	47.00	0	13,810	0.00%
2018/12/27	1	46.50	4	46.59	46.70	-3	14,054	-0.02%
2018/12/26	2	46.10	0	0.00	46.00	2	14,215	0.01%
2018/12/25	3	45.97	4.6	46.03	46.00	-1.6	14,341	-0.01%
2018/12/24	9	46.37	2	46.35	46.50	7	14,365	0.05%
2018/12/22	0	0.00	2	46.90	46.85	-2	14,281	-0.01%
2018/12/21	6	46.88	0	0.00	46.95	6	14,474	0.04%
2018/12/20	1	47.20	0	0.00	47.00	1	14,426	0.01%
2018/12/18	2	47.25	0	0.00	47.20	2	14,270	0.01%
2018/12/17	1	47.70	0	0.00	47.70	1	14,372	0.01%
2018/12/14	2	47.65	0	0.00	47.55	2	14,530	0.01%
2018/12/13	5	48.05	8	47.86	48.25	-3	14,376	-0.02%
2018/12/12	12	47.30	3	47.85	47.50	9	14,310	0.06%
2018/12/11	4	47.60	0	0.00	47.60	4	13,953	0.03%
2018/12/10	5	47.62	0	0.00	47.60	5	13,959	0.04%
2018/12/07	5	48.30	0	0.00	48.15	5	13,964	0.04%
2018/12/06	6	48.27	0	0.00	48.25	6	14,017	0.04%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/04	12	48.75	0	0.00	48.95	12	14,067	0.09%
2018/12/03	10	49.10	2	49.15	49.10	8	13,952	0.06%
2018/11/30	2	48.55	9	48.64	48.55	-7	13,946	-0.05%
2018/11/29	8	48.76	0	0.00	48.55	8	13,686	0.06%
2018/11/28	12	48.70	16	48.68	48.80	-4	13,485	-0.03%
2018/11/27	15	49.06	0	0.00	49.05	15	13,178	0.11%
2018/11/26	4	49.45	7	50.30	49.55	-3	13,145	-0.02%
2018/11/23	2	50.00	0	0.00	49.95	2	12,886	0.02%
2018/11/22	5	50.10	1	50.40	50.40	4	12,878	0.03%
2018/11/21	3	50.10	4	50.28	50.20	-1	12,886	-0.01%
2018/11/20	6	50.48	0	0.00	50.20	6	12,820	0.05%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	3	50.37	1	50.60	50.80	2	12,870	0.02%
2018/11/14	1	50.30	1	50.40	50.40	0	12,904	0.00%
2018/11/13	4	49.95	3	50.27	50.20	1	13,066	0.01%
2018/11/12	3	50.80	1	50.80	50.80	2	13,061	0.02%
2018/11/09	2	50.10	0	0.00	51.00	2	13,173	0.02%
2018/11/08	0	0.00	1	50.60	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	12	50.17	50.10	-12	12,859	-0.09%
2018/11/06	1	49.40	24	49.50	49.40	-23	12,829	-0.18%
2018/11/05	26	49.14	6	49.14	49.60	20	12,791	0.16%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	2	48.60	5	48.70	48.75	-3	12,752	-0.02%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/30	1	48.15	6	48.07	48.35	-5	12,477	-0.04%
2018/10/29	8	47.13	12	47.29	47.50	-4	12,456	-0.03%
2018/10/26	21	48.06	8	47.25	47.40	13	12,309	0.11%
2018/10/25	11	48.74	8	48.88	48.70	3	11,924	0.03%
2018/10/24	7	49.29	5	49.50	49.75	2	11,850	0.02%
2018/10/23	2	49.53	0	0.00	49.30	2	11,784	0.02%
2018/10/22	3	49.90	2	50.00	50.30	1	11,644	0.01%
2018/10/19	2	49.75	5	50.10	50.30	-3	11,770	-0.03%
2018/10/18	3	49.85	0	0.00	50.00	3	11,657	0.03%
2018/10/17	2	50.00	9	50.70	50.00	-7	11,627	-0.06%
2018/10/16	9	50.08	0	0.00	50.40	9	11,549	0.08%
2018/10/15	16	49.88	6	50.30	50.00	10	11,464	0.09%
2018/10/12	8	49.83	6	50.62	50.60	2	11,252	0.02%
2018/10/11	10	50.51	22	50.25	50.10	-12	11,086	-0.11%
2018/10/09	5	52.00	3	52.60	52.40	2	10,544	0.02%
2018/10/08	0	0.00	3	51.83	51.90	-3	10,391	-0.03%
2018/10/05	2	51.00	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	2	52.40	0	0.00	52.20	2	10,291	0.02%
2018/10/02	150	52.30	140	52.60	52.30	10	10,269	0.10%	大買/大賣/
2018/10/01	3	52.80	0	0.00	52.90	3	10,328	0.03%
2018/09/28	0	0.00	7	52.50	52.50	-7	10,506	-0.07%
2018/09/26	7	52.40	0	0.00	53.00	7	10,649	0.07%
2018/09/20	0	0.00	1	51.90	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	2	51.10	51.40	-2	10,842	-0.02%
2018/09/18	4	50.85	0	0.00	50.90	4	11,020	0.04%
2018/09/17	1	51.00	0	0.00	51.20	1	11,188	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/07	2	51.00	0	0.00	51.20	2	12,596	0.02%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/23	0	0.00	10	52.30	52.50	-10	13,990	-0.07%
2018/08/21	12	51.73	0	0.00	51.90	12	14,272	0.08%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/03	0	0.00	10	52.50	52.80	-10	15,364	-0.07%
2018/08/02	7	52.09	0	0.00	52.00	7	15,476	0.05%
2018/08/01	8	52.40	0	0.00	52.50	8	15,569	0.05%
2018/07/31	1	52.70	0	0.00	52.70	1	15,740	0.01%
2018/07/30	1	52.20	25.9	52.30	52.20	-24.9	15,752	-0.16%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/25	0	0.00	2	52.30	52.10	-2	15,854	-0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/20	1	52.30	0	0.00	52.30	1	16,199	0.01%
2018/07/19	0	0.00	1	52.20	52.40	-1	16,458	-0.01%
2018/07/12	3	51.30	15	51.49	52.10	-12	16,800	-0.07%
2018/07/11	12	50.99	0	0.00	51.20	12	16,811	0.07%
2018/07/09	2	51.40	8	51.70	51.70	-6	16,654	-0.04%
2018/07/05	10	51.25	0	0.00	51.40	10	16,507	0.06%
2018/07/04	0	0.00	1	51.60	51.90	-1	16,616	-0.01%
2018/07/03	1	52.00	0	0.00	52.10	1	16,535	0.01%
2018/06/29	0	0.00	4	53.40	53.80	-4	16,159	-0.02%
2018/06/28	4	52.90	0	0.00	53.00	4	15,945	0.03%
2018/06/22	0	0.00	3	55.90	56.00	-3	15,240	-0.02%
2018/06/20	0	0.00	20	55.10	55.50	-20	14,998	-0.13%
2018/06/13	0	0.00	2	55.70	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	1	55.20	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	3	55.40	55.40	-3	13,851	-0.02%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/06	0	0.00	2	54.90	54.90	-2	14,092	-0.01%
2018/06/04	2	53.80	0	0.00	54.00	2	14,053	0.01%
2018/05/30	2	52.90	0	0.00	52.90	2	13,666	0.01%
2018/05/28	3	53.90	0	0.00	54.10	3	13,620	0.02%
2018/05/24	0	0.00	5	54.30	54.20	-5	13,715	-0.04%
2018/05/23	5	54.00	0	0.00	54.00	5	13,761	0.04%
2018/05/16	0	0.00	2	54.90	54.90	-2	14,261	-0.01%
2018/05/15	2	54.60	0	0.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	3	54.90	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	5	54.34	54.60	-5	14,736	-0.03%
2018/05/07	2	52.80	0	0.00	53.00	2	14,283	0.01%
2018/05/04	0	0.00	1	52.80	52.80	-1	14,309	-0.01%
2018/05/03	1	52.90	0	0.00	52.90	1	14,504	0.01%
2018/04/17	2	52.00	0	0.00	51.60	2	14,773	0.01%
2018/04/13	2	52.80	2	52.80	52.80	0	15,106	0.00%
2018/04/09	0	0.00	2	53.00	53.00	-2	15,704	-0.01%
2018/03/30	0	0.00	10	52.30	51.90	-10	16,053	-0.06%
2018/03/29	14	51.99	0	0.00	51.80	14	16,036	0.09%
2018/03/28	0.6	52.50	0	0.00	52.50	0.6	15,956	0.00%
2018/03/26	0	0.00	1	52.20	52.80	-1	16,064	-0.01%
2018/03/23	6	52.52	4	52.20	52.20	2	16,204	0.01%
2018/03/20	0	0.00	2	53.20	53.20	-2	16,284	-0.01%
2018/03/19	0	0.00	1	53.60	53.60	-1	16,471	-0.01%
2018/03/16	3	53.20	1	53.40	53.40	2	16,593	0.01%
2018/03/15	1	53.60	1	53.40	53.40	0	16,519	0.00%
2018/03/14	7	53.86	1	53.90	53.90	6	16,604	0.04%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	4	54.50	54.50	-4	16,673	-0.02%
2018/03/09	2	52.05	0	0.00	52.00	2	16,714	0.01%
2018/03/07	4	52.90	0	0.00	52.50	4	17,930	0.02%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.70	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	11	54.70	54.50	-11	19,397	-0.06%
2018/02/23	0	0.00	22	54.53	54.70	-22	19,762	-0.11%
2018/02/22	0	0.00	1	54.20	54.20	-1	20,668	0.00%
2018/02/12	0	0.00	1	53.70	53.00	-1	22,058	0.00%
2018/02/09	5	52.96	0	0.00	52.80	5	21,999	0.02%
2018/02/08	0	0.00	5	53.34	53.30	-5	21,798	-0.02%
2018/02/07	25	53.12	8	53.11	52.70	17	21,929	0.08%
2018/02/06	3	51.63	11	50.97	50.80	-8	21,788	-0.04%
2018/02/05	2	53.65	0	0.00	54.10	2	21,376	0.01%
2018/02/01	0	0.00	0.1	54.60	54.80	-0.1	21,287	0.00%
2018/01/30	3	54.47	27	54.90	54.40	-24	21,082	-0.11%
2018/01/29	2	55.20	0	0.00	55.20	2	21,006	0.01%
2018/01/26	21	54.70	0	0.00	54.70	21	20,866	0.10%
2018/01/25	7	55.67	2	55.70	55.60	5	20,658	0.02%
2018/01/24	3	55.23	1	55.80	55.70	2	20,570	0.01%
2018/01/23	0	0.00	2	55.60	56.00	-2	20,526	-0.01%
2018/01/22	12	55.33	0	0.00	55.60	12	20,628	0.06%
2018/01/18	2	56.30	0	0.00	55.90	2	20,836	0.01%
2018/01/16	1	56.50	1	56.60	56.60	0	20,659	0.00%
2018/01/15	0	0.00	20	56.39	56.50	-20	20,518	-0.10%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/10	0	0.00	15	56.27	55.60	-15	20,285	-0.07%
2018/01/09	0	0.00	3	55.63	55.80	-3	20,010	-0.01%
2018/01/08	2	55.20	0	0.00	55.70	2	20,036	0.01%
2018/01/05	0	0.00	1	55.70	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	40	55.26	55.40	-40	19,585	-0.20%
2018/01/03	5	55.00	20	55.07	55.20	-15	19,635	-0.08%
2018/01/02	2	53.80	8	54.19	54.20	-6	19,235	-0.03%