國泰金 (2882)-兆豐-西螺券商分點個股進出

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
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－兆豐-西螺券商分點個股進出

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

兆豐-西螺券商分點個股進出
兆豐-西螺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
2024/05/02	1	50.20	0	0.00	50.30	1	23,703	0.00%
2024/04/30	0	0.00	1	50.90	50.50	-1	23,517	0.00%
2024/04/29	9	50.36	70.1	50.19	50.80	-61.1	23,098	-0.26%
2024/04/26	0	0.00	2	49.10	48.90	-2	22,340	-0.01%
2024/04/25	2.1	48.53	0.1	48.70	48.55	2.1	22,428	0.01%
2024/04/24	0	0.00	3.1	49.45	49.25	-3.1	22,385	-0.01%
2024/04/23	1	48.80	1.1	48.75	48.75	-0.1	22,603	0.00%
2024/04/22	0	0.00	0.4	48.34	48.40	-0.4	22,828	0.00%
2024/04/19	24.5	47.71	366.1	47.56	47.45	-341.6	22,753	-1.50%	大賣/鉅額交易
2024/04/18	20.1	47.67	20.2	47.93	48.45	-0.1	22,431	0.00%
2024/04/17	22.1	47.82	20	47.70	47.90	2.1	22,340	0.01%
2024/04/16	40.2	48.27	42	47.70	47.85	-1.9	22,176	-0.01%
2024/04/15	50.5	48.45	50	48.75	48.95	0.5	21,808	0.00%
2024/04/12	8.3	49.22	6	49.60	49.05	2.3	21,657	0.01%
2024/04/11	6	49.56	0.3	49.55	49.70	5.8	21,353	0.03%
2024/04/10	23.5	49.00	20	49.50	48.75	3.5	20,845	0.02%
2024/04/09	2	49.40	12	49.30	49.45	-10	20,642	-0.05%
2024/04/08	0	0.00	1	48.35	48.35	-1	20,144	0.00%
2024/04/03	11	48.09	1	48.35	48.05	10	20,142	0.05%
2024/04/02	0	0.00	10	48.80	48.95	-10	20,059	-0.05%
2024/04/01	292	48.92	11	49.00	48.95	281	20,092	1.40%	大買/鉅額交易
2024/03/29	10	48.30	0	0.00	48.65	10	19,929	0.05%
2024/03/28	40	48.16	0	0.00	48.25	40	19,806	0.20%
2024/03/27	11	48.24	4	48.20	48.20	7	19,792	0.04%
2024/03/26	0	0.00	4	48.08	48.35	-4	19,800	-0.02%
2024/03/25	0	0.00	1	48.00	48.10	-1	19,822	-0.01%
2024/03/22	101	49.14	0	0.00	48.55	101	19,755	0.51%	大買/鉅額交易
2024/03/21	1	48.25	5	48.38	48.55	-4	19,329	-0.02%
2024/03/20	2	47.50	0	0.00	47.50	2	19,083	0.01%
2024/03/19	0	0.00	5	47.53	47.75	-5	19,384	-0.03%
2024/03/18	2	47.58	0	0.00	47.55	2	19,301	0.01%
2024/03/15	65	47.58	7	47.86	47.65	58	19,158	0.30%
2024/03/14	11	48.08	5	48.12	48.30	6	18,269	0.03%
2024/03/13	21	46.51	4	46.73	46.80	17	17,370	0.10%
2024/03/12	3	46.10	2	46.28	46.50	1	17,141	0.01%
2024/03/11	4	46.19	202	46.13	46.05	-198	16,726	-1.18%	大賣/鉅額交易
2024/03/08	31.9	45.21	3.6	45.07	45.30	28.2	16,215	0.17%
2024/03/07	70	44.86	2	44.60	44.85	68	15,741	0.43%
2024/03/06	70	44.59	0	0.00	44.55	70	15,652	0.45%
2024/03/05	40	44.65	3	44.82	44.65	37	15,917	0.23%
2024/03/04	0	0.00	58	44.71	44.65	-58	15,905	-0.36%
2024/03/01	70	44.70	0	0.00	44.65	70	15,930	0.44%
2024/02/26	0	0.00	2	44.40	44.30	-2	15,576	-0.01%
2024/02/23	1	44.60	0	0.00	44.45	1	15,466	0.01%
2024/02/22	2	44.75	5	44.90	44.90	-3	15,679	-0.02%
2024/02/21	1	44.75	0	0.00	44.75	1	15,691	0.01%
2024/02/20	0	0.00	110.6	44.90	45.10	-110.6	15,713	-0.70%	大賣/鉅額交易
2024/02/19	2	44.85	0	0.00	45.00	2	15,792	0.01%
2024/02/16	110	44.39	5	44.55	44.55	105	15,816	0.66%	大買/鉅額交易
2024/02/05	0	0.00	3.3	43.91	43.90	-3.3	15,847	-0.02%
2024/02/01	0	0.00	1	44.40	44.45	-1	15,568	-0.01%
2024/01/31	0	0.00	1	44.15	44.15	-1	15,471	-0.01%
2024/01/30	5	43.90	0	0.00	43.90	5	15,388	0.03%
2024/01/23	0	0.00	2	44.10	44.20	-2	15,272	-0.01%
2024/01/19	1	43.60	10	43.80	43.80	-9	15,261	-0.06%
2024/01/18	7	43.27	3	43.42	43.30	4	15,132	0.03%
2024/01/17	6	43.40	0	0.00	43.30	6	14,958	0.04%
2024/01/16	15	43.90	2	43.85	44.00	13	14,499	0.09%
2024/01/15	1	44.60	0	0.00	44.45	1	14,262	0.01%
2024/01/12	0	0.00	1	44.60	44.50	-1	14,417	-0.01%
2024/01/10	0	0.00	10	44.80	44.70	-10	14,537	-0.07%
2024/01/09	0	0.00	11	44.90	44.75	-11	14,551	-0.08%
2024/01/08	3	45.10	6.5	45.10	45.10	-3.5	14,471	-0.02%
2024/01/04	4	44.85	0	0.00	44.70	4	14,633	0.03%
2024/01/03	1	44.95	0	0.00	44.95	1	14,958	0.01%
2023/12/29	1	45.75	0	0.00	45.75	1	14,897	0.01%
2023/12/27	0	0.00	15	45.15	45.45	-15	15,076	-0.10%
2023/12/26	3	45.08	0	0.00	45.20	3	15,031	0.02%
2023/12/25	1	44.95	0	0.00	44.85	1	15,071	0.01%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/15	1	46.00	0	0.00	45.85	1	15,385	0.01%
2023/12/14	2	45.90	6	45.52	45.90	-4	15,090	-0.03%
2023/12/13	1	44.65	0	0.00	44.70	1	14,626	0.01%
2023/12/12	0.9	44.70	0	0.00	44.75	0.9	14,668	0.01%
2023/12/11	1	44.80	1	44.90	44.85	0	14,610	0.00%
2023/12/08	2	44.93	0	44.95	44.85	2	14,513	0.01%
2023/12/06	0.2	45.65	0	0.00	45.45	0.2	14,160	0.00%
2023/11/29	0	0.00	0.1	46.00	45.75	-0.1	13,300	0.00%
2023/11/28	1	45.85	0	0.00	46.00	1	13,420	0.01%
2023/11/24	0.1	46.15	1	46.15	46.30	-0.9	13,412	-0.01%
2023/11/22	0	0.00	3	46.12	46.30	-3	13,527	-0.02%
2023/11/21	0	0.00	1	46.25	46.15	-1	13,506	-0.01%
2023/11/15	0.1	45.55	0	0.00	45.75	0.1	13,178	0.00%
2023/11/14	1	45.55	0	0.00	45.45	1	12,979	0.01%
2023/11/06	0	0.00	20	45.45	45.35	-20	13,650	-0.15%
2023/11/03	0	0.00	1	45.00	45.35	-1	13,730	-0.01%
2023/10/30	0	0.00	2	43.80	43.95	-2	14,634	-0.01%
2023/10/27	0	0.00	5	44.20	44.20	-5	15,080	-0.03%
2023/10/24	0	0.00	2	44.00	44.15	-2	15,975	-0.01%
2023/10/23	1	44.10	0.3	44.25	44.10	0.8	16,353	0.00%
2023/10/20	1	44.00	0	0.00	44.70	1	16,283	0.01%
2023/10/17	0	0.00	10	45.30	45.25	-10	15,862	-0.06%
2023/10/13	0	0.00	2	45.65	45.30	-2	16,348	-0.01%
2023/10/12	0	0.00	8.8	45.96	46.15	-8.8	16,565	-0.05%
2023/10/11	0	0.00	16	45.61	45.95	-16	16,466	-0.10%
2023/10/06	1	44.50	0	0.00	44.55	1	16,194	0.01%
2023/10/04	1	43.55	20	43.75	43.55	-19	16,486	-0.12%
2023/10/02	10	44.55	0	0.00	44.50	10	16,316	0.06%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	1	44.70	4	44.40	44.45	-3	16,547	-0.02%
2023/09/25	10	44.70	5	45.00	44.85	5	16,456	0.03%
2023/09/22	1	44.95	0	0.00	44.70	1	16,512	0.01%
2023/09/21	4	44.84	11	44.80	44.90	-7	16,526	-0.04%
2023/09/15	0	0.00	10	46.85	46.65	-10	16,421	-0.06%
2023/09/14	0	0.00	1	46.70	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	1	46.75	46.75	-1	16,345	-0.01%
2023/09/11	0	0.00	2	46.28	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	1.2	46.28	46.30	-1.2	16,744	-0.01%
2023/09/07	1	45.70	0	0.00	45.70	1	17,001	0.01%
2023/09/06	2	45.80	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0	0.00	1	46.45	46.45	-1	17,354	-0.01%
2023/09/01	1	46.55	56	46.59	46.60	-55	18,058	-0.30%
2023/08/31	2	45.68	0	0.00	45.60	2	17,967	0.01%
2023/08/29	0	0.00	6	45.86	46.05	-6	18,240	-0.03%
2023/08/28	0	0.00	5	45.05	45.40	-5	18,361	-0.03%
2023/08/25	100	44.31	0.3	44.55	44.50	99.7	19,481	0.51%
2023/08/24	400	44.53	0	0.00	44.65	400	19,716	2.03%	大買/鉅額交易
2023/08/22	0	0.00	2	44.90	45.00	-2	20,119	-0.01%
2023/08/18	0	45.30	0	0.00	45.20	0	20,446	0.00%
2023/08/14	1	45.95	0	0.00	45.40	1	21,344	0.00%
2023/08/09	0	0.00	1	46.40	46.45	-1	21,514	0.00%
2023/08/08	1	46.95	0	0.00	47.05	1	21,727	0.00%
2023/08/02	2	46.90	3	46.25	46.20	-1	21,721	0.00%
2023/08/01	0	0.00	5	46.82	47.25	-5	21,359	-0.02%
2023/07/31	0	0.00	2	45.93	45.75	-2	20,808	-0.01%
2023/07/28	11	45.70	0	0.00	45.75	11	20,486	0.05%
2023/07/27	1	46.00	6	45.98	46.00	-5	20,452	-0.02%
2023/07/26	6	45.32	12.1	45.32	45.35	-6.1	20,136	-0.03%
2023/07/24	2	44.05	2	44.20	44.20	0	19,925	0.00%
2023/07/20	10	44.80	0	0.00	44.75	10	20,025	0.05%
2023/07/19	10.2	45.14	0	0.00	44.50	10.2	19,914	0.05%
2023/07/18	0	0.00	3.1	45.05	45.05	-3.1	19,807	-0.02%
2023/07/17	15	44.97	2.1	44.95	45.00	13	19,538	0.07%
2023/07/14	0.1	44.00	0	0.00	44.10	0.1	19,244	0.00%
2023/07/13	0	0.00	1	44.20	43.60	-1	19,219	-0.01%
2023/07/12	0	0.00	8	43.88	44.00	-8	19,104	-0.04%
2023/07/11	2	43.63	1	43.35	43.60	1	19,068	0.01%
2023/07/10	1	42.45	4	42.90	42.65	-3	19,014	-0.02%
2023/07/07	6	42.18	0	0.00	42.25	6	18,995	0.03%
2023/07/06	6	42.80	0	0.00	42.50	6	18,948	0.03%
2023/07/04	6	43.13	1	43.15	43.05	5	18,804	0.03%
2023/07/03	0.1	43.35	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	20	43.26	0	0.00	43.15	20	19,065	0.10%
2023/06/29	0	0.00	5	43.40	43.40	-5	19,023	-0.03%
2023/06/28	4	43.55	0	0.00	43.65	4	18,959	0.02%
2023/06/26	9	44.10	2	44.10	44.05	7	18,810	0.04%
2023/06/21	1	44.30	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	0	0.00	3	43.80	43.90	-3	19,245	-0.02%
2023/06/16	1	44.05	0	0.00	43.90	1	19,296	0.01%
2023/06/15	0	0.00	0.2	44.35	44.35	-0.2	19,510	0.00%
2023/06/14	0	0.00	10	44.40	44.60	-10	19,815	-0.05%
2023/06/08	2	44.40	0	0.00	44.60	2	20,265	0.01%
2023/06/07	1	45.50	0	0.00	45.40	1	20,307	0.00%
2023/06/06	0	0.00	14	45.30	45.25	-14	20,210	-0.07%
2023/06/05	14	44.70	6	45.41	45.25	8	20,213	0.04%
2023/06/01	4	43.95	0	0.00	44.00	4	19,911	0.02%
2023/05/31	5	44.50	0	0.00	44.30	5	19,733	0.03%
2023/05/30	6	44.72	2	44.45	44.50	4	18,585	0.02%
2023/05/29	0	0.00	4	45.23	44.75	-4	18,760	-0.02%
2023/05/25	0.1	44.35	0	0.00	44.05	0.1	18,466	0.00%
2023/05/24	5	44.50	20	44.43	44.80	-15	18,428	-0.08%
2023/05/23	0	0.00	1.2	45.10	44.80	-1.2	18,451	-0.01%
2023/05/22	5	45.45	1.4	45.22	45.15	3.6	18,615	0.02%
2023/05/19	5	44.60	8	44.90	45.15	-3	18,867	-0.02%
2023/05/18	0	0.00	12	44.35	44.40	-12	18,393	-0.07%
2023/05/16	0.3	43.45	10	43.59	43.60	-9.7	18,227	-0.05%
2023/05/10	0	0.00	8	42.90	43.05	-8	17,471	-0.05%
2023/05/09	0	0.00	0.2	43.00	43.50	-0.2	17,476	0.00%
2023/05/05	1	42.55	0	0.00	42.65	1	17,742	0.01%
2023/05/02	32	42.09	0	0.00	42.50	32	19,081	0.17%
2023/04/28	0	0.00	1	42.05	42.45	-1	19,559	-0.01%
2023/04/27	10	42.30	0	0.00	42.25	10	19,728	0.05%
2023/04/26	0	0.00	0.1	42.35	42.35	-0.1	19,928	0.00%
2023/04/25	1	42.55	1	42.55	42.60	0	20,081	0.00%
2023/04/24	0	0.00	4	42.50	42.65	-4	20,163	-0.02%
2023/04/17	0	0.00	2	43.05	43.20	-2	21,528	-0.01%
2023/04/07	0	0.00	1	42.10	42.25	-1	23,431	0.00%
2023/04/06	1	41.70	1	41.75	42.00	0	23,302	0.00%
2023/03/30	0	0.00	5	41.75	41.60	-5	23,594	-0.02%
2023/03/29	0	0.00	10	41.70	41.85	-10	23,677	-0.04%
2023/03/28	0	0.00	31	41.62	41.55	-31	23,992	-0.13%
2023/03/27	0.2	41.10	0	0.00	41.35	0.2	24,166	0.00%
2023/03/22	1.6	41.32	0	0.00	41.35	1.6	24,551	0.01%
2023/03/21	1	40.85	5	40.95	40.75	-4	24,426	-0.02%
2023/03/20	1.2	40.39	18	40.21	40.20	-16.8	24,598	-0.07%
2023/03/16	6	40.58	30	40.58	40.50	-24	24,373	-0.10%
2023/03/15	25	41.81	0	0.00	41.50	25	24,276	0.10%
2023/03/14	0	0.00	2	41.65	41.55	-2	24,661	-0.01%
2023/03/13	0	0.00	10	42.08	42.30	-10	24,935	-0.04%
2023/03/10	30	42.78	0	0.00	42.70	30	25,078	0.12%
2023/03/09	2	43.70	0	0.00	43.65	2	25,129	0.01%
2023/03/08	10	43.45	10	43.75	43.75	0	25,940	0.00%
2023/03/07	10	43.50	10	43.70	43.75	0	26,525	0.00%
2023/03/06	1	43.60	5	43.60	43.60	-4	26,702	-0.01%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	10	42.93	5	43.00	43.00	5	26,977	0.02%
2023/03/01	0.9	42.95	0	0.00	42.75	0.9	27,137	0.00%
2023/02/23	11	43.32	1	43.30	43.30	10	26,909	0.04%
2023/02/22	2	43.35	4	43.43	43.35	-2	26,842	-0.01%
2023/02/21	0	0.00	9	43.72	43.85	-9	26,799	-0.03%
2023/02/20	4	44.40	0	0.00	44.45	4	26,879	0.01%
2023/02/17	6	43.94	0	0.00	44.00	6	26,840	0.02%
2023/02/15	0	0.00	1	42.95	42.95	-1	27,722	0.00%
2023/02/14	1	43.40	0	0.00	43.60	1	27,665	0.00%
2023/02/13	1	42.30	1	42.90	42.90	0	27,674	0.00%
2023/02/10	5	42.75	0.2	42.75	42.65	4.9	27,777	0.02%
2023/02/09	1	42.75	0	0.00	42.60	1	27,815	0.00%
2023/02/07	1	43.05	1	42.80	42.80	0	27,990	0.00%
2023/02/06	0	0.00	7	42.79	42.65	-7	28,020	-0.02%
2023/02/03	10	43.50	0	0.00	43.30	10	27,859	0.04%
2023/02/02	0	0.00	3	44.02	44.05	-3	27,739	-0.01%
2023/02/01	0	0.00	2	42.75	43.00	-2	27,346	-0.01%
2023/01/30	0	0.00	3	42.62	42.70	-3	27,171	-0.01%
2023/01/16	0	0.00	61	41.80	41.75	-61	26,590	-0.23%
2023/01/13	1	42.00	3	42.07	41.80	-2	27,003	-0.01%
2023/01/12	10	41.70	10	41.80	41.70	0	27,100	0.00%
2023/01/11	0	0.00	22	41.45	41.40	-22	27,226	-0.08%
2023/01/10	0	0.00	6	41.66	41.70	-6	27,398	-0.02%
2023/01/09	20	41.85	17.4	41.89	42.00	2.6	27,590	0.01%
2023/01/06	20	40.75	5	40.49	40.75	15	27,378	0.05%
2023/01/05	12	40.08	25	40.25	40.25	-13	28,347	-0.05%
2023/01/04	15	39.95	4	40.05	39.95	11	28,290	0.04%
2023/01/03	4	39.86	5	39.89	39.95	-1	28,532	0.00%
2022/12/30	6	40.18	19	39.93	40.00	-13	28,201	-0.05%
2022/12/29	0	0.00	2	40.35	40.10	-2	26,812	-0.01%
2022/12/28	0	0.00	10	40.85	40.65	-10	27,146	-0.04%
2022/12/27	0.2	41.20	0	0.00	41.15	0.2	27,356	0.00%
2022/12/26	0	0.00	10	41.05	41.00	-10	27,657	-0.04%
2022/12/23	20	40.95	5	41.12	41.15	15	28,154	0.05%
2022/12/22	13	40.19	0	0.00	40.40	13	28,137	0.05%
2022/12/21	2	39.95	0	0.00	40.00	2	28,540	0.01%
2022/12/20	4	40.04	3	40.00	40.15	1	28,645	0.00%
2022/12/19	0.5	40.30	2	40.40	40.15	-1.5	28,562	-0.01%
2022/12/16	7	40.34	0	0.00	40.20	7	28,483	0.02%
2022/12/15	1	40.60	0	0.00	40.60	1	28,536	0.00%
2022/12/13	1	40.80	0	0.00	40.95	1	28,389	0.00%
2022/12/12	1	40.30	0	0.00	41.00	1	28,282	0.00%
2022/12/08	2	40.95	0	0.00	40.75	2	28,141	0.01%
2022/12/06	7	41.68	2	41.80	41.40	5	28,216	0.02%
2022/12/05	3	42.88	0	0.00	42.85	3	27,965	0.01%
2022/12/02	2	43.80	1	44.00	44.00	1	27,585	0.00%
2022/12/01	0	0.00	1	44.15	44.15	-1	27,673	0.00%
2022/11/29	3	42.70	11	42.78	43.45	-8	26,436	-0.03%
2022/11/28	10	42.00	0	0.00	42.00	10	26,038	0.04%
2022/11/25	10	42.55	11	42.76	42.55	-1	26,098	0.00%
2022/11/23	20	42.25	30	42.67	42.75	-10	26,779	-0.04%
2022/11/22	0	0.00	4	42.08	42.20	-4	26,833	-0.01%
2022/11/18	0	0.00	4	41.90	41.90	-4	26,485	-0.02%
2022/11/17	2	41.50	0	0.00	41.55	2	26,412	0.01%
2022/11/16	0	0.00	4	42.16	41.70	-4	26,379	-0.02%
2022/11/15	2	42.38	2	42.40	42.40	0	26,222	0.00%
2022/11/14	4	41.79	25	41.89	41.75	-21	25,892	-0.08%
2022/11/11	38	41.74	114	41.22	41.90	-76	25,414	-0.30%	大賣/
2022/11/10	2	39.65	0	0.00	39.65	2	24,727	0.01%
2022/11/09	0	0.00	4	40.10	40.15	-4	24,595	-0.02%
2022/11/08	0	0.00	2	39.70	39.70	-2	24,398	-0.01%
2022/11/07	0	0.00	4	39.16	39.55	-4	24,294	-0.02%
2022/11/03	2	38.55	25	38.70	38.85	-23	24,406	-0.09%
2022/11/02	0	0.00	1	38.30	38.50	-1	24,309	0.00%
2022/11/01	1	38.00	0	0.00	38.10	1	24,291	0.00%
2022/10/31	29	38.00	0	0.00	37.80	29	24,394	0.12%
2022/10/28	4	38.25	0	0.00	38.25	4	24,292	0.02%
2022/10/27	9	38.63	22	38.66	38.50	-13	24,119	-0.05%
2022/10/26	16	38.50	38	38.57	38.50	-22	24,305	-0.09%
2022/10/25	2	37.40	0	0.00	37.50	2	24,108	0.01%
2022/10/24	0	0.00	9	36.92	37.00	-9	24,068	-0.04%
2022/10/21	66.5	36.65	10	36.85	36.55	56.5	24,012	0.24%
2022/10/20	0.5	37.40	0	0.00	37.85	0.5	23,418	0.00%
2022/10/19	1	38.00	3	38.00	38.30	-2	23,093	-0.01%
2022/10/18	3	37.73	0	0.00	38.15	3	22,896	0.01%
2022/10/17	11.1	37.09	10	37.95	37.65	1.1	22,912	0.00%
2022/10/14	2	37.70	14	37.76	37.65	-12	22,757	-0.05%
2022/10/13	20.1	37.56	0	0.00	37.45	20.1	22,489	0.09%
2022/10/12	22.1	39.35	10	39.40	39.55	12.1	21,438	0.06%
2022/10/11	20	39.60	20	39.85	39.60	0	21,428	0.00%
2022/10/07	4	40.59	40.1	40.58	40.50	-36.1	21,263	-0.17%
2022/10/05	13	40.87	5	41.08	40.75	8	21,353	0.04%
2022/10/03	35	39.09	4	39.00	39.00	31	20,804	0.15%
2022/09/30	33.1	39.70	2	39.45	39.95	31.1	20,796	0.15%
2022/09/29	8	39.88	0	0.00	40.15	8	20,805	0.04%
2022/09/28	18	39.93	0	0.00	39.80	18	20,810	0.09%
2022/09/26	1	41.20	1	41.50	41.50	0	21,366	0.00%
2022/09/23	4	42.14	0	0.00	42.10	4	21,834	0.02%
2022/09/22	102	41.70	0	0.00	41.65	102	22,219	0.46%	大買/鉅額交易
2022/09/21	30	42.65	0	0.00	42.55	30	22,120	0.14%
2022/09/20	0	0.00	3	43.10	43.05	-3	22,130	-0.01%
2022/09/19	3	42.70	0	0.00	42.75	3	22,164	0.01%
2022/09/16	2.1	42.76	2	43.05	42.80	0.1	22,159	0.00%
2022/09/15	1	43.30	6	43.24	43.10	-5	22,064	-0.02%
2022/09/14	20	42.76	0	0.00	42.85	20	22,111	0.09%
2022/09/13	1	43.90	5	44.10	43.65	-4	22,175	-0.02%
2022/09/12	0	0.00	2	43.85	44.05	-2	22,134	-0.01%
2022/09/08	22	43.15	0	0.00	43.15	22	22,224	0.10%
2022/09/07	8	43.22	78	43.38	43.15	-70	22,064	-0.32%
2022/09/06	10	44.30	0	0.00	44.25	10	21,669	0.05%
2022/09/05	10	44.00	40.8	44.00	44.05	-30.8	21,726	-0.14%
2022/09/02	3	44.08	0	0.00	44.05	3	21,799	0.01%
2022/08/31	1	44.50	0	0.00	44.55	1	21,355	0.00%
2022/08/30	186	44.63	1	44.75	44.45	185	21,176	0.87%	大買/鉅額交易
2022/08/29	2	45.55	1	45.50	45.60	1	20,453	0.00%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/23	2	46.55	0	0.00	46.35	2	21,202	0.01%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/16	1	47.20	0	0.00	47.10	1	22,832	0.00%
2022/08/12	2	47.28	0	0.00	47.25	2	23,091	0.01%
2022/08/11	4.9	47.06	0	0.00	47.20	4.9	23,318	0.02%
2022/08/10	0	0.00	2	46.35	46.40	-2	23,541	-0.01%
2022/08/09	2	46.25	2	46.35	46.10	0	23,832	0.00%
2022/08/08	1	46.15	3	46.20	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	2	45.30	45.75	-2	24,454	-0.01%
2022/08/04	2	44.83	2	44.80	44.85	0	24,900	0.00%
2022/08/02	4	44.79	1	44.80	44.85	3	25,763	0.01%
2022/08/01	3	45.30	4	45.33	45.45	-1	25,797	0.00%
2022/07/29	4	45.74	5	45.55	45.50	-1	25,923	0.00%
2022/07/28	5	45.80	11	45.50	45.80	-6	26,137	-0.02%
2022/07/27	0	0.00	10	45.05	45.25	-10	26,025	-0.04%
2022/07/26	0	0.00	11	45.61	45.60	-11	25,939	-0.04%
2022/07/25	20	45.45	1	45.40	45.55	19	25,920	0.07%
2022/07/22	4	45.08	0	0.00	45.00	4	26,096	0.02%
2022/07/21	6	44.33	4	44.75	45.05	2	25,997	0.01%
2022/07/20	7	45.59	2	45.70	44.90	5	25,840	0.02%
2022/07/19	11	45.00	0	0.00	44.95	11	25,852	0.04%
2022/07/18	0.2	45.30	0	0.00	45.20	0.2	25,908	0.00%
2022/07/15	2.1	44.44	3	44.25	44.15	-0.9	25,818	0.00%
2022/07/14	11	44.89	0	0.00	45.00	11	25,713	0.04%
2022/07/12	3	44.25	0	0.00	43.80	3	25,547	0.01%
2022/07/08	1	44.85	2	44.75	44.80	-1	25,391	0.00%
2022/07/07	4	44.50	0	0.00	45.05	4	25,204	0.02%
2022/07/06	2	45.60	0	0.00	44.95	2	24,767	0.01%
2022/07/05	10	46.66	2	46.50	46.75	8	24,464	0.03%
2022/07/04	11	45.44	0	45.40	45.50	11	24,130	0.05%
2022/07/01	11	49.97	0	0.00	49.70	11	23,435	0.05%
2022/06/30	8	51.35	0	0.00	50.90	8	22,938	0.03%
2022/06/29	3	52.57	1	52.80	52.80	2	22,573	0.01%
2022/06/27	1.9	53.69	0	0.00	53.50	1.9	22,246	0.01%
2022/06/24	5	53.30	0	0.00	53.40	5	22,146	0.02%
2022/06/22	1	54.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	1	53.90	0	0.00	54.20	1	21,818	0.00%
2022/06/17	0	0.00	3	52.90	53.00	-3	21,328	-0.01%
2022/06/16	0	0.00	2	53.90	53.70	-2	21,114	-0.01%
2022/06/15	3	53.60	8	53.60	53.60	-5	21,307	-0.02%
2022/06/14	0	0.00	10	53.60	53.40	-10	21,655	-0.05%
2022/06/13	5	53.30	3	53.90	53.80	2	21,737	0.01%
2022/06/08	11	54.89	0	0.00	54.80	11	21,644	0.05%
2022/06/06	0	0.00	2	54.90	54.80	-2	21,784	-0.01%
2022/06/02	10	54.60	5	54.50	54.50	5	22,417	0.02%
2022/05/30	0	0.00	7	53.99	54.00	-7	22,429	-0.03%
2022/05/27	0	0.00	1	52.40	52.60	-1	22,288	0.00%
2022/05/26	6	52.00	1	51.70	51.50	5	22,215	0.02%
2022/05/25	9	50.94	31	51.40	51.40	-22	22,592	-0.10%
2022/05/24	2	52.20	2	52.20	52.00	0	22,536	0.00%
2022/05/23	0	0.00	3	52.30	52.30	-3	22,330	-0.01%
2022/05/19	2	52.85	50	53.00	52.70	-48	22,386	-0.21%
2022/05/18	11	54.19	6	53.63	54.10	5	22,267	0.02%
2022/05/17	20	52.73	0	0.00	52.60	20	22,037	0.09%
2022/05/16	58	52.87	7	53.36	53.20	51	21,829	0.23%
2022/05/13	4	54.68	3	53.80	54.30	1	21,687	0.00%
2022/05/12	1	55.30	0	0.00	54.10	1	21,631	0.00%
2022/05/11	4	56.70	2	56.20	56.20	2	21,071	0.01%
2022/05/10	2	57.90	0	0.00	58.00	2	20,754	0.01%
2022/05/09	108	58.63	0	0.00	58.70	108	20,458	0.53%	大買/鉅額交易
2022/05/06	0	0.00	10	60.90	61.20	-10	20,385	-0.05%
2022/05/05	4	62.70	0	0.00	62.30	4	20,764	0.02%
2022/04/28	5	61.46	0	0.00	62.10	5	22,381	0.02%
2022/04/27	5	62.60	100	62.80	62.00	-95	22,558	-0.42%
2022/04/22	7	63.37	0	0.00	64.20	7	23,431	0.03%
2022/04/20	0	0.00	3	63.00	63.90	-3	25,839	-0.01%
2022/04/19	0	0.00	1	63.10	62.70	-1	26,378	0.00%
2022/04/18	2	62.90	0	0.00	62.80	2	27,777	0.01%
2022/04/14	0	0.00	2	64.80	64.70	-2	27,884	-0.01%
2022/04/11	2	64.90	0	0.00	64.80	2	28,013	0.01%
2022/04/08	1	64.60	0	0.00	65.00	1	28,067	0.00%
2022/04/07	0	0.00	15	64.93	64.80	-15	28,116	-0.05%
2022/04/06	14	64.80	0	0.00	65.50	14	28,488	0.05%
2022/04/01	1	64.10	2	64.80	65.00	-1	28,650	0.00%
2022/03/30	2	64.50	0	0.00	64.40	2	28,688	0.01%
2022/03/24	1	63.70	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0	0.00	8	64.85	64.80	-8	28,715	-0.03%
2022/03/21	0	0.00	3	63.53	63.60	-3	28,562	-0.01%
2022/03/18	0	0.00	2	63.60	63.30	-2	28,550	-0.01%
2022/03/15	0	0.00	1	60.90	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	1	61.20	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	1	60.20	60.30	-1	28,019	0.00%
2022/03/10	1	60.30	0	0.00	60.30	1	28,069	0.00%
2022/03/09	10	59.00	3	59.00	59.00	7	27,951	0.03%
2022/03/08	11	58.23	0	0.00	58.50	11	27,980	0.04%
2022/03/07	7	59.07	13	59.53	59.40	-6	27,493	-0.02%
2022/03/04	4	61.43	0	0.00	61.20	4	27,369	0.01%
2022/03/03	0	0.00	0.5	62.20	62.10	-0.5	27,473	0.00%
2022/03/02	6	62.00	0	0.00	62.00	6	28,000	0.02%
2022/03/01	1	61.60	11	62.39	62.60	-10	28,021	-0.04%
2022/02/25	19	61.95	0	0.00	62.30	19	27,836	0.07%
2022/02/24	5	62.98	0	0.00	63.00	5	27,194	0.02%
2022/02/23	1	63.60	0	0.00	63.70	1	26,972	0.00%
2022/02/22	2	63.45	0	0.00	63.70	2	27,302	0.01%
2022/02/21	1	64.40	0	0.00	64.60	1	27,870	0.00%
2022/02/18	1	64.20	0	0.00	64.60	1	28,908	0.00%
2022/02/17	3	64.87	0	0.00	64.70	3	28,921	0.01%
2022/02/14	0	0.00	14	63.73	64.20	-14	28,997	-0.05%
2022/02/11	0	0.00	7.4	65.41	65.60	-7.4	28,556	-0.03%
2022/02/10	10	65.40	13	65.48	65.80	-3	28,542	-0.01%
2022/02/09	0	0.00	4	66.35	66.00	-4	28,438	-0.01%
2022/02/08	6	66.27	0	0.00	66.00	6	28,310	0.02%
2022/02/07	6	65.45	1	64.70	65.70	5	28,037	0.02%
2022/01/26	0	0.00	20	63.30	63.30	-20	27,436	-0.07%
2022/01/25	60	62.70	10	62.87	63.00	50	27,281	0.18%
2022/01/24	0	0.00	3	64.20	64.30	-3	26,533	-0.01%
2022/01/21	16	64.56	6	64.48	64.40	10	26,308	0.04%
2022/01/20	4	66.10	0	0.00	65.80	4	25,817	0.02%
2022/01/19	3	66.07	19	66.25	66.10	-16	25,418	-0.06%
2022/01/18	2	66.60	0	0.00	66.90	2	25,119	0.01%
2022/01/17	7	66.69	0	0.00	66.50	7	24,722	0.03%
2022/01/14	16	67.63	19	67.81	67.70	-3	24,258	-0.01%
2022/01/13	128	66.62	116	66.69	67.40	12	23,316	0.05%	大買/大賣/
2022/01/12	1	64.50	25	64.72	64.70	-24	21,953	-0.11%
2022/01/11	57	64.00	32	64.49	64.50	25	21,511	0.12%
2022/01/07	5	62.12	4	62.00	62.00	1	20,966	0.00%
2022/01/05	0	0.00	4	61.68	61.90	-4	21,025	-0.02%
2022/01/03	0	0.00	10	62.00	61.60	-10	21,247	-0.05%
2021/12/30	1	62.60	0	0.00	62.50	1	21,312	0.00%
2021/12/29	1	62.80	23	62.87	63.00	-22	21,562	-0.10%
2021/12/28	0	0.00	6	62.15	62.30	-6	21,270	-0.03%
2021/12/27	1	61.40	0	0.00	61.30	1	21,022	0.00%
2021/12/24	26	61.24	26	61.18	61.10	0	21,269	0.00%
2021/12/23	12	60.30	5	60.30	60.50	7	21,191	0.03%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/20	50	60.00	0	0.00	59.90	50	22,127	0.23%
2021/12/14	1	60.40	0	0.00	60.20	1	23,418	0.00%
2021/12/13	11	61.19	15	61.03	60.70	-4	23,489	-0.02%
2021/12/09	0	0.00	2	60.55	60.70	-2	23,745	-0.01%
2021/12/08	4	61.05	1	60.80	60.70	3	24,282	0.01%
2021/12/07	0	0.00	1	60.20	60.70	-1	24,250	0.00%
2021/12/06	4	59.95	0	0.00	60.00	4	24,185	0.02%
2021/12/03	1	60.00	1	59.90	59.90	0	24,450	0.00%
2021/12/02	3	59.43	2	59.45	59.50	1	24,487	0.00%
2021/12/01	0	0.00	1	59.90	59.90	-1	24,530	0.00%
2021/11/29	3	59.23	1	59.40	59.30	2	24,589	0.01%
2021/11/26	21	60.08	0	0.00	60.20	21	24,564	0.09%
2021/11/25	0	0.00	1	61.20	61.60	-1	24,616	0.00%
2021/11/23	3	61.00	0	0.00	60.80	3	26,165	0.01%
2021/11/22	2	61.20	0	0.00	61.10	2	26,300	0.01%
2021/11/19	0	0.00	4.1	62.02	61.80	-4.1	26,148	-0.02%
2021/11/18	3	63.00	74	62.34	63.00	-71	26,009	-0.27%
2021/11/17	80	61.63	5.3	61.75	62.20	74.7	25,582	0.29%
2021/11/16	0	0.00	1	60.00	60.00	-1	24,753	0.00%
2021/11/15	0	0.00	1	59.80	59.70	-1	25,028	0.00%
2021/11/12	0	0.00	4	58.83	58.90	-4	25,037	-0.02%
2021/11/10	1	58.50	1	58.60	58.60	0	25,537	0.00%
2021/11/09	1	58.50	5.2	58.60	58.50	-4.2	25,888	-0.02%
2021/11/05	0	0.00	0.7	58.20	58.50	-0.7	26,758	0.00%
2021/11/02	0	0.00	2	57.40	57.40	-2	27,239	-0.01%
2021/11/01	0	0.00	5	57.80	57.60	-5	27,260	-0.02%
2021/10/28	5	58.30	23	58.17	58.10	-18	27,308	-0.07%
2021/10/27	0	0.00	0.2	58.60	58.70	-0.2	27,635	0.00%
2021/10/26	3	58.70	0.5	58.90	59.10	2.5	27,866	0.01%
2021/10/25	2	58.35	0	0.00	58.40	2	28,078	0.01%
2021/10/21	2	58.90	0	0.00	58.70	2	29,638	0.01%
2021/10/20	0	0.00	1	58.40	58.30	-1	30,673	0.00%
2021/10/18	0	0.00	62	58.67	58.70	-62	32,501	-0.19%
2021/10/15	60	58.19	2	57.84	58.30	58	32,787	0.18%
2021/10/14	1	56.50	0	0.00	56.60	1	33,317	0.00%
2021/10/13	1	56.10	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	56.00	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	4	57.10	57.10	-4	35,161	-0.01%
2021/10/06	22	56.96	1	57.30	57.10	21	36,388	0.06%
2021/10/05	3	55.87	2	56.00	56.40	1	37,311	0.00%
2021/10/04	0.2	56.70	0	0.00	56.60	0.2	37,369	0.00%
2021/10/01	10	57.13	0	0.00	56.90	10	37,567	0.03%
2021/09/29	26	57.77	0	0.00	58.00	26	37,382	0.07%
2021/09/28	2	58.90	0	0.00	59.00	2	37,072	0.01%
2021/09/27	1	58.80	0	0.00	58.70	1	36,833	0.00%
2021/09/24	2	57.70	0	0.00	57.80	2	36,647	0.01%
2021/09/23	15	57.15	0	0.00	57.50	15	36,726	0.04%
2021/09/22	14	56.68	80	56.50	56.80	-66	36,863	-0.18%
2021/09/17	0	0.00	1	59.00	58.90	-1	35,916	0.00%
2021/09/14	5	60.00	61	60.37	59.80	-56	36,050	-0.16%
2021/09/13	120	60.14	85	59.87	59.90	35	35,934	0.10%	大買/
2021/09/10	12	59.30	3	59.20	59.20	9	36,179	0.02%
2021/09/08	0	0.00	5	58.50	58.50	-5	36,458	-0.01%
2021/09/07	1	59.10	2	59.30	59.20	-1	36,413	0.00%
2021/09/06	0	0.00	48	59.19	59.20	-48	36,440	-0.13%
2021/09/03	54	59.65	3	59.00	59.60	51	36,509	0.14%
2021/09/02	3	58.20	8	58.36	58.70	-5	36,261	-0.01%
2021/09/01	3	59.70	1	59.10	59.20	2	36,128	0.01%
2021/08/31	0	0.00	92	59.35	59.60	-92	35,983	-0.26%
2021/08/30	90	59.24	48	59.04	59.50	42	35,573	0.12%
2021/08/27	2	57.50	2.6	57.26	57.70	-0.6	34,791	0.00%
2021/08/25	3	55.77	0.7	55.70	56.00	2.3	34,213	0.01%
2021/08/24	5	55.50	0	0.00	55.80	5	34,194	0.01%
2021/08/23	0	0.00	9	55.11	55.10	-9	34,292	-0.03%
2021/08/20	1	53.20	1	53.50	53.70	0	34,591	0.00%
2021/08/19	2	53.90	5	53.80	53.80	-3	35,416	-0.01%
2021/08/18	3	54.13	2	54.10	54.40	1	35,187	0.00%
2021/08/17	5	54.30	0	0.00	54.70	5	35,285	0.01%
2021/08/16	6	54.22	3	53.87	54.30	3	35,474	0.01%
2021/08/13	3	55.17	25	55.08	55.00	-22	36,182	-0.06%
2021/08/12	2	56.00	0	0.00	56.00	2	36,421	0.01%
2021/08/11	1	55.90	4.3	55.85	56.00	-3.3	37,296	-0.01%
2021/08/10	0	0.00	1	55.10	54.90	-1	37,950	0.00%
2021/08/09	2	54.90	0	0.00	55.20	2	38,888	0.01%
2021/08/06	22	54.96	1	55.00	55.10	21	39,246	0.05%
2021/08/04	1	55.30	10	55.60	55.20	-9	42,419	-0.02%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	3	55.60	2	55.20	55.80	1	45,914	0.00%
2021/07/30	1	54.10	0	0.00	54.30	1	46,113	0.00%
2021/07/29	7	54.09	0	0.00	54.80	7	46,829	0.01%
2021/07/28	12	53.77	0	0.00	53.80	12	47,764	0.03%
2021/07/27	102	55.01	1	55.20	55.00	101	47,571	0.21%	大買/鉅額交易
2021/07/26	9	57.51	0	0.00	56.20	9	48,078	0.02%
2021/07/23	6	60.22	69	60.14	60.30	-63	47,224	-0.13%
2021/07/22	6	59.65	22	59.96	60.10	-16	46,760	-0.03%
2021/07/21	2	58.55	1	58.50	58.30	1	46,106	0.00%
2021/07/20	4	58.25	2	58.20	57.90	2	46,010	0.00%
2021/07/19	3	60.67	1	59.60	59.70	2	45,057	0.00%
2021/07/16	6	59.62	17	58.85	59.80	-11	44,842	-0.02%
2021/07/15	0	0.00	8.1	58.36	58.10	-8.1	44,376	-0.02%
2021/07/14	4	56.83	7	57.03	57.00	-3	44,314	-0.01%
2021/07/13	4	56.70	62	56.60	56.10	-58	44,523	-0.13%
2021/07/12	9	57.23	7	56.81	55.70	2	44,050	0.00%
2021/07/09	2	53.75	0	0.00	53.80	2	43,356	0.00%
2021/07/06	1	54.30	0	0.00	54.10	1	43,898	0.00%
2021/07/05	2	54.30	8	54.21	54.20	-6	44,023	-0.01%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	0	0.00	4	54.00	53.90	-4	44,129	-0.01%
2021/06/30	1	54.00	10	53.90	53.90	-9	44,225	-0.02%
2021/06/29	5	53.70	0	0.00	53.70	5	44,258	0.01%
2021/06/28	21	54.20	0	0.00	54.30	21	44,316	0.05%
2021/06/25	1	54.20	10	54.50	54.30	-9	44,617	-0.02%
2021/06/24	5	54.10	0	0.00	53.80	5	44,881	0.01%
2021/06/23	1	53.70	3	53.97	54.10	-2	45,398	0.00%
2021/06/22	1	52.50	1	52.60	52.60	0	45,248	0.00%
2021/06/21	21	52.09	0	0.00	52.00	21	45,507	0.05%
2021/06/17	2	53.70	0.1	53.90	54.00	1.9	45,680	0.00%
2021/06/16	2	54.30	0	0.00	54.30	2	46,507	0.00%
2021/06/15	0	0.00	1	54.40	54.30	-1	46,545	0.00%
2021/06/11	4	54.90	21	54.63	54.50	-17	46,897	-0.04%
2021/06/09	2	54.00	1	54.00	54.30	1	47,718	0.00%
2021/06/08	2	55.00	1	55.40	54.80	1	48,075	0.00%
2021/06/07	1	54.10	0	0.00	54.70	1	49,977	0.00%
2021/06/04	4	55.13	6	54.95	55.00	-2	50,528	0.00%
2021/06/03	3	56.37	2	56.55	55.80	1	51,515	0.00%
2021/06/02	20	56.00	2	56.20	56.30	18	51,779	0.03%
2021/06/01	1	55.90	44.2	55.70	55.80	-43.2	51,618	-0.08%
2021/05/31	0	0.00	6	56.08	55.90	-6	51,771	-0.01%
2021/05/28	63	55.09	9	55.31	55.50	54	51,748	0.10%
2021/05/27	2	53.30	0	0.00	54.40	2	51,388	0.00%
2021/05/26	1	54.00	6	54.03	54.40	-5	51,390	-0.01%
2021/05/25	11	54.30	0	0.00	54.30	11	52,113	0.02%
2021/05/24	2	53.55	0	0.00	53.90	2	52,112	0.00%
2021/05/21	13.8	54.09	10	55.51	54.20	3.8	52,164	0.01%
2021/05/20	6	53.42	0	0.00	53.30	6	51,138	0.01%
2021/05/19	12	53.96	24	54.20	54.30	-12	50,805	-0.02%
2021/05/18	15	50.91	219	53.49	53.50	-204	50,042	-0.41%	大賣/鉅額交易
2021/05/17	11	49.17	19	48.72	48.65	-8	49,415	-0.02%
2021/05/14	5	52.10	10	52.00	51.50	-5	48,429	-0.01%
2021/05/13	23	51.51	15	50.67	51.10	8	47,837	0.02%
2021/05/12	19	53.38	28	53.21	52.30	-9	46,707	-0.02%
2021/05/11	106	57.69	171	56.04	56.60	-65	44,799	-0.15%	大買/大賣/
2021/05/10	105	58.52	116	57.98	58.20	-11	42,722	-0.03%	大買/大賣/
2021/05/07	100	55.00	142	55.27	55.10	-42	41,585	-0.10%	大賣/
2021/05/06	2	54.50	7	55.21	54.40	-5	41,421	-0.01%
2021/05/05	0	0.00	6	53.42	53.60	-6	40,596	-0.01%
2021/05/04	2	52.15	53	51.63	51.70	-51	39,590	-0.13%
2021/05/03	18.4	53.57	16	53.62	52.60	2.4	38,914	0.01%
2021/04/29	2	52.30	8.8	52.51	52.30	-6.8	38,083	-0.02%
2021/04/28	0	0.00	178	53.40	53.00	-178	37,858	-0.47%	大賣/鉅額交易
2021/04/27	20	52.90	8.1	52.61	52.90	11.9	37,854	0.03%
2021/04/26	0	0.00	189	52.00	52.10	-189	37,332	-0.51%	大賣/鉅額交易
2021/04/22	2	51.40	11	51.31	50.70	-9	37,188	-0.02%
2021/04/21	1	50.90	5	51.00	50.90	-4	36,739	-0.01%
2021/04/20	7	51.04	6	50.87	51.40	1	36,446	0.00%
2021/04/19	7	50.64	13	51.07	51.60	-6	36,139	-0.02%
2021/04/16	3	49.40	60	49.33	49.85	-57	35,728	-0.16%
2021/04/15	60	49.66	3.3	49.54	49.80	56.7	36,111	0.16%
2021/04/14	0	0.00	21	48.39	48.55	-21	35,836	-0.06%
2021/04/13	3	49.25	5	49.28	49.00	-2	35,813	-0.01%
2021/04/12	5	49.15	22	48.60	48.80	-17	35,490	-0.05%
2021/04/09	13	47.27	0	0.00	47.25	13	34,922	0.04%
2021/04/08	1	47.60	1	47.60	47.65	0	34,974	0.00%
2021/04/07	8	47.65	3	47.63	48.00	5	35,423	0.01%
2021/04/06	0	0.00	6	48.00	48.00	-6	35,289	-0.02%
2021/04/01	3	48.00	5	48.00	47.95	-2	35,054	-0.01%
2021/03/31	5	47.90	2	47.85	47.95	3	34,785	0.01%
2021/03/30	1	47.55	0	0.00	48.00	1	34,421	0.00%
2021/03/29	11	47.86	6	48.02	48.00	5	34,025	0.01%
2021/03/26	1	47.70	76	47.26	47.60	-75	33,554	-0.22%
2021/03/25	4	47.00	8	46.88	46.85	-4	32,936	-0.01%
2021/03/24	13	46.47	6	46.27	46.50	7	32,734	0.02%
2021/03/23	0	0.00	18	46.66	46.80	-18	32,299	-0.06%
2021/03/22	7	45.28	0	0.00	45.60	7	31,355	0.02%
2021/03/19	3	45.05	5	45.30	44.60	-2	31,210	-0.01%
2021/03/18	5	46.06	0	0.00	45.45	5	30,492	0.02%
2021/03/17	6	45.98	10	46.05	45.80	-4	30,786	-0.01%
2021/03/16	1	46.70	0	0.00	46.45	1	30,652	0.00%
2021/03/15	4	46.58	3.1	46.69	46.70	0.9	30,476	0.00%
2021/03/12	158	45.99	2	45.85	45.90	156	29,745	0.52%	大買/鉅額交易
2021/03/11	5	45.80	25	45.91	45.75	-20	29,369	-0.07%
2021/03/10	20	44.45	22	44.35	44.55	-2	27,637	-0.01%
2021/03/09	31	43.95	40	43.77	44.30	-9	27,111	-0.03%
2021/03/08	5	43.30	3	43.00	42.90	2	26,040	0.01%
2021/03/04	12	42.18	1	42.15	42.35	11	26,329	0.04%
2021/03/02	2	41.90	5	42.55	41.90	-3	25,848	-0.01%
2021/02/26	22	42.65	0	0.00	41.95	22	25,574	0.09%
2021/02/25	22	43.15	67	43.09	43.60	-45	24,484	-0.18%
2021/02/24	0	0.00	2	42.83	42.65	-2	23,685	-0.01%
2021/02/23	20	42.68	12	42.50	42.70	8	23,411	0.03%
2021/02/22	1	41.90	17	42.12	42.05	-16	23,044	-0.07%
2021/02/19	6	41.98	20	41.65	41.85	-14	23,212	-0.06%
2021/02/18	1	42.15	31	42.20	42.20	-30	23,510	-0.13%
2021/02/17	6	41.53	5	42.15	41.95	1	23,256	0.00%
2021/02/04	1	40.35	1	40.55	40.70	0	22,690	0.00%
2021/02/02	1	40.25	0	0.00	40.30	1	23,781	0.00%
2021/01/29	1	39.90	0	0.00	39.90	1	23,454	0.00%
2021/01/28	20.6	40.12	0	0.00	40.10	20.6	23,051	0.09%
2021/01/27	30	40.60	15	40.62	40.50	15	22,758	0.07%
2021/01/26	2	40.50	0	0.00	40.50	2	22,636	0.01%
2021/01/25	5	40.95	5	40.95	41.00	0	22,281	0.00%
2021/01/22	0	0.00	13	40.62	40.55	-13	22,278	-0.06%
2021/01/21	20	40.90	0	0.00	40.65	20	22,163	0.09%
2021/01/20	1	40.80	1	40.70	40.65	0	22,023	0.00%
2021/01/15	24	41.99	5	41.95	41.80	19	21,144	0.09%
2021/01/14	0	0.00	3	42.30	42.50	-3	20,941	-0.01%
2021/01/13	21	42.35	0	0.00	42.40	21	20,773	0.10%
2021/01/12	10	42.60	1	42.64	42.30	9	20,539	0.04%
2021/01/11	16	42.53	0	0.00	42.60	16	20,111	0.08%
2021/01/08	15	42.70	32.3	42.48	42.85	-17.3	19,630	-0.09%
2021/01/07	20	41.70	0	0.00	41.90	20	19,033	0.11%
2021/01/06	1	41.65	0	0.00	41.55	1	18,772	0.01%
2020/12/31	2	42.45	41	42.42	42.25	-39	18,361	-0.21%
2020/12/30	68	41.97	33	42.00	42.20	35	18,042	0.19%
2020/12/29	5	41.35	0	0.00	41.35	5	17,439	0.03%
2020/12/28	0	0.00	10	41.15	41.30	-10	17,426	-0.06%
2020/12/25	0	0.00	16	41.13	41.15	-16	17,445	-0.09%
2020/12/24	0	0.00	5	41.20	41.00	-5	17,480	-0.03%
2020/12/22	12	41.20	0	0.00	41.05	12	17,563	0.07%
2020/12/18	1	41.35	0	0.00	41.20	1	17,909	0.01%
2020/12/15	45	41.37	10	41.00	41.10	35	18,107	0.19%
2020/12/14	224	41.70	0	0.00	41.80	224	18,052	1.24%	大買/鉅額交易
2020/12/11	9	41.82	1	41.95	41.95	8	17,874	0.04%
2020/12/10	5.4	41.28	35	41.36	41.45	-29.6	17,252	-0.17%
2020/12/04	1	40.40	5.5	40.70	40.75	-4.5	16,401	-0.03%
2020/12/03	3	40.40	2	40.45	40.30	1	16,082	0.01%
2020/12/02	28	40.49	0	0.00	40.50	28	15,847	0.18%
2020/12/01	1	40.50	0	0.00	40.70	1	15,754	0.01%
2020/11/30	5	40.75	3	41.18	40.40	2	15,706	0.01%
2020/11/27	0	0.00	1	41.30	41.35	-1	15,118	-0.01%
2020/11/26	0	0.00	1	41.45	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	4	41.70	41.45	-4	15,243	-0.03%
2020/11/24	1	41.50	6	41.55	41.50	-5	15,216	-0.03%
2020/11/23	0	0.00	14	41.64	41.70	-14	15,219	-0.09%
2020/11/20	2	41.15	5	41.15	41.30	-3	15,158	-0.02%
2020/11/19	1	41.80	30	41.45	41.50	-29	15,078	-0.19%
2020/11/18	10	41.80	8	41.70	41.80	2	14,889	0.01%
2020/11/17	55	41.28	8.7	41.33	41.50	46.3	14,523	0.32%
2020/11/16	2	40.85	1.4	40.83	40.95	0.6	14,234	0.00%
2020/11/13	0	0.00	3	40.50	40.55	-3	14,240	-0.02%
2020/11/12	4	40.65	35	40.91	40.55	-31	14,160	-0.22%
2020/11/11	11	41.07	20	41.15	41.25	-9	13,958	-0.06%
2020/11/10	12	40.38	6	40.33	40.40	6	13,287	0.05%
2020/11/09	4	39.50	0	0.00	39.60	4	12,736	0.03%
2020/11/06	0.1	39.20	1	39.30	39.30	-0.9	12,766	-0.01%
2020/11/05	0	0.00	3	39.07	39.20	-3	12,944	-0.02%
2020/11/04	2	39.10	5	38.98	39.15	-3	13,025	-0.02%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/11/02	10	38.40	5	38.50	38.65	5	12,939	0.04%
2020/10/30	1	38.45	10	38.40	38.40	-9	12,953	-0.07%
2020/10/29	10	38.15	0	0.00	38.15	10	12,795	0.08%
2020/10/28	1	38.45	0	0.00	38.60	1	12,906	0.01%
2020/10/26	11.9	38.87	1.6	38.89	38.95	10.3	13,285	0.08%
2020/10/21	5	38.35	0	0.00	38.40	5	13,560	0.04%
2020/10/15	3	38.27	0.3	38.50	38.20	2.7	13,918	0.02%
2020/10/14	10	38.80	3	38.60	38.60	7	13,826	0.05%
2020/10/13	2	38.43	6	38.45	38.45	-4	13,800	-0.03%
2020/10/08	12	38.44	0	0.00	38.45	12	13,875	0.09%
2020/10/07	1	38.60	0	0.00	38.60	1	13,829	0.01%
2020/10/06	2	38.65	1	38.70	38.65	1	13,931	0.01%
2020/10/05	21	38.52	0	0.00	38.45	21	14,007	0.15%
2020/09/24	12	38.22	0	0.00	38.00	12	14,574	0.08%
2020/09/23	5	38.75	0	0.00	39.00	5	14,327	0.03%
2020/09/22	4	38.85	0	0.00	39.00	4	14,432	0.03%
2020/09/21	4	39.10	0	0.00	39.10	4	14,877	0.03%
2020/09/18	2	39.55	0	0.00	39.50	2	14,881	0.01%
2020/09/17	4	39.69	0	0.00	39.65	4	14,810	0.03%
2020/09/16	1	40.00	1	40.05	40.20	0	14,831	0.00%
2020/09/15	9	39.98	0	0.00	40.10	9	14,830	0.06%
2020/09/14	0	0.00	10	40.00	40.10	-10	14,989	-0.07%
2020/09/11	11	39.75	0	0.00	39.90	11	15,115	0.07%
2020/09/09	0	0.00	1	39.30	39.45	-1	15,487	-0.01%
2020/09/08	7	39.40	0	0.00	39.55	7	15,642	0.04%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	2	39.48	0	0.00	39.45	2	16,308	0.01%
2020/09/03	1	39.85	0	0.00	39.85	1	16,380	0.01%
2020/09/02	2	39.58	1	39.55	39.55	1	16,465	0.01%
2020/08/28	11	40.00	0	0.00	39.95	11	16,722	0.07%
2020/08/27	10	40.25	0	0.00	40.00	10	17,168	0.06%
2020/08/26	8	40.30	5	40.20	40.55	3	17,279	0.02%
2020/08/21	0.5	40.00	0	0.00	39.85	0.5	17,819	0.00%
2020/08/20	1	39.85	3	40.20	39.80	-2	17,855	-0.01%
2020/08/19	10	40.75	0	0.00	40.55	10	17,898	0.06%
2020/08/18	0	0.00	5	40.45	40.60	-5	17,722	-0.03%
2020/08/17	1	40.30	16.8	40.62	40.70	-15.8	17,842	-0.09%
2020/08/14	2	40.25	0	0.00	40.30	2	17,866	0.01%
2020/08/13	10	40.70	6	40.55	40.70	4	17,963	0.02%
2020/08/12	0	0.00	4	40.45	40.45	-4	17,944	-0.02%
2020/08/11	3	40.05	0	0.00	39.95	3	17,791	0.02%
2020/08/10	11	40.42	0	0.00	40.45	11	17,663	0.06%
2020/08/07	10	40.15	0.2	40.00	39.85	9.8	17,607	0.06%
2020/08/06	10	39.95	3	40.17	40.20	7	17,597	0.04%
2020/08/04	1	39.65	0	0.00	39.80	1	17,688	0.01%
2020/08/03	4	39.43	10.3	39.21	39.25	-6.3	17,735	-0.04%
2020/07/31	20	39.74	0	0.00	39.60	20	17,563	0.11%
2020/07/30	1	39.90	0	0.00	40.10	1	17,425	0.01%
2020/07/28	1	39.70	1.1	39.70	39.65	-0.1	17,566	0.00%
2020/07/27	5	40.05	0	0.00	39.75	5	17,939	0.03%
2020/07/22	5	40.65	0	0.00	40.65	5	18,028	0.03%
2020/07/21	10	40.45	8	40.40	40.40	2	17,927	0.01%
2020/07/20	7	40.52	0	0.00	40.40	7	17,759	0.04%
2020/07/17	0	0.00	4	40.65	40.50	-4	17,823	-0.02%
2020/07/15	7	40.81	5	40.70	40.65	2	17,924	0.01%
2020/07/14	1.9	40.70	0	0.00	40.70	1.9	18,075	0.01%
2020/07/09	1	40.75	1	41.10	40.60	0	18,417	0.00%
2020/07/08	0	0.00	1.2	40.82	40.95	-1.2	18,388	-0.01%
2020/07/07	0	0.00	3	41.05	40.95	-3	18,681	-0.02%
2020/07/06	1	41.25	0	0.00	41.25	1	18,613	0.01%
2020/07/03	5	40.70	9	40.68	40.75	-4	18,579	-0.02%
2020/07/01	1	40.40	23	40.35	40.35	-22	18,993	-0.12%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/23	0	0.00	5	42.30	42.30	-5	18,481	-0.03%
2020/06/19	2	42.00	1	42.10	42.10	1	18,574	0.01%
2020/06/16	0	0.00	4	41.88	41.90	-4	19,027	-0.02%
2020/06/15	1	40.85	2	41.03	40.90	-1	19,490	-0.01%
2020/06/12	9	40.49	5	40.40	40.70	4	19,726	0.02%
2020/06/11	4	41.43	1	42.10	41.00	3	20,145	0.01%
2020/06/10	8	42.24	0	0.00	42.35	8	20,108	0.04%
2020/06/05	0	0.00	3	41.58	41.60	-3	21,311	-0.01%
2020/06/04	5	41.45	1	41.50	41.55	4	21,536	0.02%
2020/06/03	15	40.95	3	41.10	41.40	12	21,897	0.05%
2020/06/02	0	0.00	4	40.40	40.35	-4	21,748	-0.02%
2020/05/29	2	39.50	1	39.95	40.05	1	21,638	0.00%
2020/05/27	0	0.00	15	40.13	40.15	-15	21,928	-0.07%
2020/05/26	1	39.90	13	39.95	39.90	-12	22,372	-0.05%
2020/05/22	3	39.27	0	0.00	39.25	3	22,264	0.01%
2020/05/21	0	0.00	2	39.75	39.95	-2	22,347	-0.01%
2020/05/20	5	39.70	7	39.68	39.65	-2	22,296	-0.01%
2020/05/18	1	39.05	0	0.00	39.00	1	22,156	0.00%
2020/05/15	0	0.00	2	39.10	39.05	-2	22,160	-0.01%
2020/05/14	0	0.00	5	39.20	39.15	-5	22,118	-0.02%
2020/05/13	10	39.45	0	0.00	39.55	10	22,045	0.05%
2020/05/12	0	0.00	1	39.50	39.60	-1	22,039	0.00%
2020/05/11	4	39.78	0	0.00	39.60	4	22,106	0.02%
2020/05/08	1	39.25	0	0.00	39.25	1	22,176	0.00%
2020/05/06	3	38.88	0	0.00	38.80	3	22,195	0.01%
2020/05/05	1	39.10	0	0.00	38.90	1	22,223	0.00%
2020/05/04	5	38.80	22	38.73	38.80	-17	22,279	-0.08%
2020/04/30	36	39.67	22	39.58	39.90	14	22,046	0.06%
2020/04/29	0	0.00	9	38.80	38.45	-9	21,797	-0.04%
2020/04/28	3	38.02	1	38.05	38.00	2	21,841	0.01%
2020/04/27	1	37.95	0	0.00	38.00	1	22,663	0.00%
2020/04/24	1	37.10	0	0.00	37.05	1	22,655	0.00%
2020/04/23	11	37.43	0	0.00	37.25	11	22,786	0.05%
2020/04/22	7	37.01	0	0.00	37.20	7	22,804	0.03%
2020/04/21	12	37.17	7	37.02	37.00	5	22,784	0.02%
2020/04/17	2	38.13	7	38.39	38.20	-5	23,025	-0.02%
2020/04/16	5	37.72	3	37.75	37.80	2	22,915	0.01%
2020/04/15	2	38.20	16	38.20	38.30	-14	22,791	-0.06%
2020/04/14	6	37.63	1	37.95	38.00	5	22,766	0.02%
2020/04/13	12	37.76	1	37.55	37.40	11	22,579	0.05%
2020/04/10	11	36.85	21	37.41	37.80	-10	22,597	-0.04%
2020/04/09	1	36.15	3	36.17	36.20	-2	22,305	-0.01%
2020/04/08	6	35.55	5	35.80	35.75	1	22,189	0.00%
2020/04/07	3	35.20	1	35.45	35.35	2	21,984	0.01%
2020/04/06	6	35.23	7	35.05	35.05	-1	21,787	0.00%
2020/03/31	0	0.00	6	35.46	35.30	-6	21,392	-0.03%
2020/03/30	0	0.00	1	35.25	35.80	-1	21,116	0.00%
2020/03/27	1	35.80	9	35.83	35.80	-8	20,967	-0.04%
2020/03/26	3	35.32	0	0.00	35.25	3	20,711	0.01%
2020/03/25	3	35.57	2	35.65	35.30	1	20,728	0.00%
2020/03/24	0	0.00	31	35.10	34.65	-31	20,552	-0.15%
2020/03/23	6	34.25	0	0.00	34.15	6	20,477	0.03%
2020/03/20	13	34.88	16	35.13	35.10	-3	20,413	-0.01%
2020/03/19	7	33.86	6	34.03	34.00	1	19,997	0.01%
2020/03/18	36	34.85	89	35.00	34.65	-53	19,782	-0.27%
2020/03/17	10	34.90	155.7	35.25	35.00	-145.7	19,559	-0.74%	大賣/鉅額交易
2020/03/16	66	36.21	60	35.80	35.80	6	19,289	0.03%
2020/03/13	20	35.69	36	36.83	37.00	-16	18,926	-0.08%
2020/03/12	6	37.58	171	37.72	37.50	-165	18,171	-0.91%	大賣/鉅額交易
2020/03/11	1	38.95	0	0.00	38.60	1	17,595	0.01%
2020/03/09	9	38.74	0	0.00	38.55	9	17,666	0.05%
2020/03/06	10	39.53	5	39.50	39.50	5	16,962	0.03%
2020/03/05	0	0.00	1	40.05	40.15	-1	16,604	-0.01%
2020/03/04	0	0.00	3	39.75	39.75	-3	16,734	-0.02%
2020/03/03	6	39.87	2	39.85	39.80	4	16,625	0.02%
2020/03/02	4	39.68	1	39.40	39.50	3	16,401	0.02%
2020/02/27	6	40.04	0	0.00	40.05	6	16,358	0.04%
2020/02/26	26	40.40	0	0.00	40.65	26	15,944	0.16%
2020/02/25	7	40.71	1	40.85	40.70	6	15,823	0.04%
2020/02/24	2	40.90	0	0.00	40.85	2	15,822	0.01%
2020/02/17	20	41.40	0	0.00	41.40	20	15,918	0.13%
2020/02/14	0	0.00	1.1	41.65	41.65	-1.1	15,980	-0.01%
2020/02/13	0	0.00	10.9	41.70	41.60	-10.9	16,248	-0.07%
2020/02/11	0	0.00	4	41.65	41.65	-4	16,604	-0.02%
2020/02/07	0	0.00	5	41.05	41.05	-5	18,245	-0.03%
2020/02/06	1	41.25	0	0.00	41.50	1	18,469	0.01%
2020/02/04	1	40.10	1	40.70	40.70	0	18,629	0.00%
2020/02/03	3	39.92	0	0.00	40.20	3	18,821	0.02%
2020/01/31	4	40.73	0	0.00	40.65	4	18,706	0.02%
2020/01/30	38	40.73	50	41.25	40.60	-12	18,516	-0.06%
2020/01/20	115	43.05	5	43.05	43.10	110	17,715	0.62%	大買/鉅額交易
2020/01/17	1	42.95	3	42.95	43.10	-2	17,677	-0.01%
2020/01/15	2	42.80	16	42.80	42.90	-14	17,693	-0.08%
2020/01/13	10	42.90	6	42.63	42.85	4	17,602	0.02%
2020/01/10	0	0.00	1	42.00	42.05	-1	17,528	-0.01%
2020/01/09	4	41.90	0	0.00	42.00	4	17,525	0.02%
2020/01/08	20	41.86	25	41.89	41.80	-5	17,684	-0.03%
2020/01/07	4.6	42.20	11	42.24	42.20	-6.4	17,626	-0.04%
2020/01/06	5	42.28	0	0.00	42.25	5	17,702	0.03%
2020/01/03	0	0.00	1	42.85	42.80	-1	17,577	-0.01%
2020/01/02	5	42.60	0	0.00	42.55	5	17,567	0.03%
2019/12/31	5	42.60	0	0.00	42.55	5	17,551	0.03%
2019/12/30	1	42.65	10	42.60	42.70	-9	17,595	-0.05%
2019/12/27	2	42.63	3.8	42.66	42.70	-1.8	17,644	-0.01%
2019/12/26	0	0.00	4	42.64	42.65	-4	17,649	-0.02%
2019/12/25	0	0.00	3	42.62	42.60	-3	17,752	-0.02%
2019/12/23	0	0.00	4	42.68	42.80	-4	17,963	-0.02%
2019/12/19	2	42.75	0	0.00	42.70	2	17,911	0.01%
2019/12/18	1	42.90	1	42.85	43.00	0	17,810	0.00%
2019/12/17	1	42.70	1	42.95	42.95	0	17,822	0.00%
2019/12/16	2	42.95	2	42.80	42.90	0	17,741	0.00%
2019/12/13	6	42.84	17	42.73	42.90	-11	17,562	-0.06%
2019/12/12	8	42.53	31.9	42.46	42.45	-23.9	17,156	-0.14%
2019/12/11	32	42.40	4	42.31	42.40	28	16,948	0.17%
2019/12/10	5	41.55	6	41.66	41.70	-1	16,686	-0.01%
2019/12/09	2	41.25	1	41.30	41.30	1	16,725	0.01%
2019/12/06	7	41.21	1.2	41.29	41.25	5.8	16,803	0.03%
2019/12/05	0	0.00	1.5	41.47	41.50	-1.5	16,719	-0.01%
2019/12/04	5	41.28	18.1	41.22	41.30	-13.1	16,638	-0.08%
2019/12/03	10	41.80	0	0.00	41.75	10	16,293	0.06%
2019/12/02	5	41.65	0	0.00	41.65	5	16,325	0.03%
2019/11/29	9	41.89	6	41.97	41.70	3	16,305	0.02%
2019/11/27	7	42.15	0	0.00	42.30	7	16,237	0.04%
2019/11/26	5	42.45	6	42.44	42.00	-1	16,257	-0.01%
2019/11/25	0	0.00	5	42.55	42.50	-5	15,681	-0.03%
2019/11/21	20	41.95	0	0.00	42.05	20	15,785	0.13%
2019/11/20	53	42.35	0	0.00	42.30	53	15,725	0.34%
2019/11/19	2	42.40	3	42.55	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	1	42.70	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	11	42.59	42.55	-11	15,615	-0.07%
2019/11/14	100	42.15	0	0.00	42.15	100	15,650	0.64%
2019/11/13	335	42.67	10	42.73	42.35	325	16,314	1.99%	大買/鉅額交易
2019/11/12	3	43.08	5	42.75	42.80	-2	16,422	-0.01%
2019/11/11	11	42.42	5	42.15	42.25	6	16,218	0.04%
2019/11/08	1	42.60	5	42.79	42.70	-4	16,126	-0.02%
2019/11/07	10	43.46	65	43.19	42.90	-55	15,987	-0.34%
2019/11/06	55	42.86	95	42.62	43.00	-40	15,346	-0.26%
2019/11/05	0	0.00	1	41.30	41.45	-1	14,376	-0.01%
2019/11/04	0	0.00	16	40.79	40.95	-16	14,252	-0.11%
2019/11/01	6	40.20	0	0.00	40.10	6	14,271	0.04%
2019/10/31	0	0.00	2	40.30	40.30	-2	14,303	-0.01%
2019/10/30	0	0.00	4	40.85	40.85	-4	14,093	-0.03%
2019/10/29	0	0.00	3	41.05	41.15	-3	14,014	-0.02%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/22	5	41.40	0	0.00	41.50	5	13,627	0.04%
2019/10/18	0.8	41.10	0	0.00	41.30	0.8	13,581	0.01%
2019/10/16	2	40.70	0	0.00	41.10	2	13,435	0.01%
2019/10/14	5	40.70	0	0.00	40.65	5	13,459	0.04%
2019/10/09	5	40.55	0	0.00	40.55	5	13,440	0.04%
2019/10/07	0	0.00	4	40.50	40.40	-4	13,502	-0.03%
2019/10/03	10	40.35	0	0.00	40.30	10	13,615	0.07%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	5	41.47	0	0.00	41.20	5	13,673	0.04%
2019/09/23	0	0.00	1	41.35	41.15	-1	14,358	-0.01%
2019/09/20	2	41.70	0	0.00	41.55	2	14,704	0.01%
2019/09/19	0.6	41.85	0	0.00	41.85	0.6	14,570	0.00%
2019/09/18	2	41.73	0	0.00	41.75	2	14,537	0.01%
2019/09/17	0	0.00	7	41.65	41.65	-7	14,537	-0.05%
2019/09/16	3	41.50	8	41.50	41.55	-5	14,558	-0.03%
2019/09/12	0	0.00	12	41.58	41.50	-12	14,586	-0.08%
2019/09/11	0	0.00	15	41.38	41.40	-15	14,658	-0.10%
2019/09/10	0	0.00	2	41.40	41.40	-2	14,594	-0.01%
2019/09/06	2	40.55	0	0.00	40.80	2	14,462	0.01%
2019/09/05	0	0.00	1	40.50	40.50	-1	14,418	-0.01%
2019/09/04	0	0.00	4	40.03	39.95	-4	14,295	-0.03%
2019/09/03	0	0.00	9	40.00	39.80	-9	14,539	-0.06%
2019/09/02	4	39.98	0	0.00	39.95	4	14,675	0.03%
2019/08/30	1	39.95	0	0.00	40.15	1	14,765	0.01%
2019/08/29	5	39.52	0	0.00	39.50	5	14,673	0.03%
2019/08/26	2	39.38	0	0.00	39.50	2	14,823	0.01%
2019/08/23	2	39.75	0	0.00	39.85	2	14,870	0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	6	39.62	0	0.00	39.50	6	16,263	0.04%
2019/08/16	7	38.93	1	38.90	39.55	6	16,312	0.04%
2019/08/15	2	39.35	0	0.00	39.35	2	15,763	0.01%
2019/08/14	2	39.78	0	0.00	39.75	2	15,935	0.01%
2019/08/13	1	39.90	0	0.00	39.80	1	16,024	0.01%
2019/08/12	35	40.19	4	40.35	40.00	31	16,218	0.19%
2019/08/08	7	39.99	0	0.00	39.95	7	16,545	0.04%
2019/08/07	10	39.73	1	39.75	39.80	9	16,841	0.05%
2019/08/06	1	39.90	0	0.00	39.90	1	17,733	0.01%
2019/08/05	2	40.00	0	0.00	39.95	2	18,089	0.01%
2019/08/02	31	40.08	9	40.03	40.10	22	18,151	0.12%
2019/08/01	13	40.50	0	0.00	40.50	13	18,301	0.07%
2019/07/31	5	40.98	2	40.85	40.80	3	18,319	0.02%
2019/07/30	5	41.20	0	0.00	41.10	5	18,294	0.03%
2019/07/29	0	0.00	5	41.20	41.20	-5	18,573	-0.03%
2019/07/26	56	41.16	0	0.00	41.15	56	18,848	0.30%
2019/07/25	18	41.21	0	0.00	41.20	18	19,265	0.09%
2019/07/23	6	41.28	10	41.25	41.20	-4	19,390	-0.02%
2019/07/18	8	41.19	2	41.20	41.10	6	19,312	0.03%
2019/07/17	1	41.45	0	0.00	41.30	1	19,217	0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	28	41.70	0	0.00	41.65	28	18,852	0.15%
2019/07/12	1	41.65	0	0.00	41.60	1	18,882	0.01%
2019/07/11	11	42.18	0	0.00	41.95	11	18,952	0.06%
2019/07/10	6	42.08	0	0.00	42.20	6	19,114	0.03%
2019/07/09	0	0.00	1	41.95	41.85	-1	19,150	-0.01%
2019/07/05	2	42.35	0	0.00	42.35	2	19,420	0.01%
2019/07/04	1	42.80	0	0.00	42.50	1	19,631	0.01%
2019/07/01	1	42.05	0	0.00	42.70	1	20,202	0.00%
2019/06/28	10	43.00	10	43.25	43.00	0	19,887	0.00%
2019/06/27	0	0.00	25	43.15	43.20	-25	19,625	-0.13%
2019/06/26	10	42.80	5	42.80	42.75	5	19,534	0.03%
2019/06/25	0	0.00	6	42.56	42.60	-6	19,924	-0.03%
2019/06/24	0	0.00	6	42.26	42.55	-6	20,254	-0.03%
2019/06/21	0	0.00	3	42.40	42.30	-3	20,370	-0.01%
2019/06/18	1	41.80	5	42.15	42.20	-4	20,557	-0.02%
2019/06/14	13	41.42	1	41.45	41.30	12	21,035	0.06%
2019/06/13	10	41.58	0	0.00	41.65	10	21,109	0.05%
2019/06/10	11	41.29	5.4	41.35	41.35	5.7	20,962	0.03%
2019/06/06	6	40.88	0	0.00	40.75	6	20,938	0.03%
2019/06/05	3	41.55	0	0.00	41.10	3	20,946	0.01%
2019/06/04	5	41.30	5	41.35	41.45	0	20,924	0.00%
2019/06/03	1	40.85	0	0.00	41.05	1	20,926	0.00%
2019/05/31	7	40.72	0	0.00	40.80	7	20,935	0.03%
2019/05/30	5	40.45	0	0.00	40.50	5	20,823	0.02%
2019/05/29	5	40.40	6	40.30	40.30	-1	21,156	0.00%
2019/05/28	2	40.75	10	40.70	40.35	-8	21,292	-0.04%
2019/05/24	8	40.84	0	0.00	40.60	8	20,117	0.04%
2019/05/23	3	40.80	0	0.00	41.00	3	20,017	0.01%
2019/05/22	1	41.00	25	41.00	41.15	-24	20,047	-0.12%
2019/05/21	38	41.16	0	0.00	41.50	38	20,045	0.19%
2019/05/20	5	40.23	0	0.00	40.20	5	19,732	0.03%
2019/05/17	9	40.01	0	0.00	40.00	9	19,779	0.05%
2019/05/16	3	40.40	0	0.00	40.00	3	19,523	0.02%
2019/05/15	5	41.00	0	0.00	40.95	5	19,277	0.03%
2019/05/14	5	40.52	5	40.55	40.45	0	19,168	0.00%
2019/05/13	1	42.40	7	42.24	41.95	-6	18,279	-0.03%
2019/05/10	12	43.36	5	43.25	43.20	7	17,969	0.04%
2019/05/09	22	43.62	23	43.85	43.50	-1	18,064	-0.01%
2019/05/08	12	44.05	0	0.00	44.05	12	17,820	0.07%
2019/05/07	7	44.41	3	44.40	44.35	4	17,976	0.02%
2019/05/06	10	44.49	5	44.50	44.50	5	18,096	0.03%
2019/05/03	2	45.35	80	45.35	45.45	-78	17,979	-0.43%
2019/05/02	1	44.85	13	45.41	45.65	-12	17,838	-0.07%
2019/04/30	0	0.00	1	44.65	44.70	-1	17,602	-0.01%
2019/04/29	2	44.75	0	0.00	44.60	2	17,665	0.01%
2019/04/25	19	44.39	7	44.46	44.35	12	18,088	0.07%
2019/04/24	6	44.43	10	44.45	44.30	-4	18,414	-0.02%
2019/04/22	12	44.37	0	0.00	44.35	12	19,135	0.06%
2019/04/19	11	44.40	0	0.00	44.35	11	19,298	0.06%
2019/04/18	13	44.08	0	0.00	44.20	13	19,368	0.07%
2019/04/17	12	44.11	0	0.00	44.10	12	19,526	0.06%
2019/04/16	1	44.05	0	0.00	44.10	1	19,348	0.01%
2019/04/12	25	44.17	0	0.00	44.10	25	19,307	0.13%
2019/04/11	39	44.24	0	0.00	44.15	39	19,349	0.20%
2019/04/10	11	44.31	0	0.00	44.20	11	19,157	0.06%
2019/04/09	11	44.21	0	0.00	44.30	11	18,921	0.06%
2019/04/08	4	44.35	0	0.00	44.30	4	18,599	0.02%
2019/04/03	8	44.83	31	44.90	44.80	-23	18,081	-0.13%
2019/04/01	1	44.80	0	0.00	44.50	1	18,047	0.01%
2019/03/29	2	44.35	2	44.60	44.95	0	17,832	0.00%
2019/03/28	49	44.05	19	44.06	44.00	30	17,709	0.17%
2019/03/27	9	44.64	35	44.98	44.50	-26	17,366	-0.15%
2019/03/26	52	45.30	0	0.00	45.25	52	17,108	0.30%
2019/03/25	1	45.35	5	45.35	45.40	-4	17,067	-0.02%
2019/03/22	2.4	46.29	0	0.00	46.20	2.4	16,893	0.01%
2019/03/21	1	46.60	0	0.00	46.75	1	16,784	0.01%
2019/03/20	2	46.95	30	46.70	46.95	-28	16,780	-0.17%
2019/03/19	11	46.55	55	46.70	46.65	-44	16,896	-0.26%
2019/03/15	0	0.00	6	45.45	45.45	-6	16,518	-0.04%
2019/03/12	1	45.05	0	0.00	45.00	1	16,479	0.01%
2019/03/11	1	44.45	0	0.00	44.40	1	16,510	0.01%
2019/03/07	3	44.78	0	0.00	44.65	3	16,730	0.02%
2019/03/04	11	44.32	0	0.00	44.90	11	17,057	0.06%
2019/02/27	0	0.00	1	45.35	45.30	-1	16,897	-0.01%
2019/02/25	5	45.45	6	45.50	45.55	-1	16,530	-0.01%
2019/02/22	0.8	45.50	20	45.30	45.40	-19.2	16,537	-0.12%
2019/02/21	0	0.00	1	45.10	45.40	-1	16,449	-0.01%
2019/02/20	0	0.00	21	44.96	45.15	-21	16,347	-0.13%
2019/02/19	6	44.59	5	44.65	44.60	1	16,200	0.01%
2019/02/18	1	44.40	27	44.50	44.40	-26	16,200	-0.16%
2019/02/15	14	44.55	0	0.00	44.20	14	15,981	0.09%
2019/02/14	17	44.56	0	0.00	44.55	17	15,903	0.11%
2019/02/13	4	44.00	6	44.05	44.30	-2	15,657	-0.01%
2019/02/12	41	43.71	0	0.00	43.90	41	15,578	0.26%
2019/02/11	7	43.66	15	43.55	43.55	-8	15,524	-0.05%
2019/01/30	16	43.72	1	43.70	43.60	15	15,374	0.10%
2019/01/29	3	43.90	0	0.00	43.90	3	15,060	0.02%
2019/01/25	6	43.57	0	0.00	43.50	6	14,644	0.04%
2019/01/24	18	43.56	0	0.00	43.55	18	14,477	0.12%
2019/01/23	10	43.80	0	0.00	43.75	10	14,456	0.07%
2019/01/22	4	44.18	0	0.00	44.20	4	14,399	0.03%
2019/01/21	16	43.78	0	0.00	43.80	16	14,376	0.11%
2019/01/18	2	43.60	0	0.00	43.50	2	14,615	0.01%
2019/01/17	26	43.79	0	0.00	43.80	26	14,497	0.18%
2019/01/16	9	43.52	1	43.40	43.60	8	14,322	0.06%
2019/01/15	3	44.10	0	0.00	43.75	3	14,030	0.02%
2019/01/14	9	44.55	0	0.00	44.40	9	13,493	0.07%
2019/01/04	5	44.85	0	0.00	44.55	5	13,467	0.04%
2019/01/03	4	45.50	0	0.00	45.15	4	13,852	0.03%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/28	1	46.80	0	0.00	47.00	1	13,810	0.01%
2018/12/27	1	46.45	0	0.00	46.70	1	14,054	0.01%
2018/12/25	0	0.00	6	46.00	46.00	-6	14,341	-0.04%
2018/12/24	5	46.40	2	46.35	46.50	3	14,365	0.02%
2018/12/22	0	0.00	4	46.85	46.85	-4	14,281	-0.03%
2018/12/19	1	47.00	0	0.00	47.25	1	14,318	0.01%
2018/12/18	0	0.00	5	47.15	47.20	-5	14,270	-0.04%
2018/12/13	0	0.00	20	47.90	48.25	-20	14,376	-0.14%
2018/12/12	8	47.51	0	0.00	47.50	8	14,310	0.06%
2018/12/10	24	47.59	11	47.60	47.60	13	13,959	0.09%
2018/12/06	50	48.15	0	0.00	48.25	50	14,017	0.36%
2018/12/05	15	48.42	0	0.00	48.40	15	14,099	0.11%
2018/12/04	5	48.50	0	0.00	48.95	5	14,067	0.04%
2018/12/03	1	49.15	0	0.00	49.10	1	13,952	0.01%
2018/11/30	2	48.80	0	0.00	48.55	2	13,946	0.01%
2018/11/29	8	48.94	0	0.00	48.55	8	13,686	0.06%
2018/11/28	15	48.73	0	0.00	48.80	15	13,485	0.11%
2018/11/26	6	49.49	0	0.00	49.55	6	13,145	0.05%
2018/11/22	0	0.00	0.5	50.10	50.40	-0.5	12,878	0.00%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/14	2	50.30	0	0.00	50.40	2	12,904	0.02%
2018/11/13	3	49.80	0	0.00	50.20	3	13,066	0.02%
2018/11/09	0	0.00	111	51.00	51.00	-111	13,173	-0.84%	大賣/鉅額交易
2018/11/08	1	50.80	0	0.00	50.90	1	13,006	0.01%
2018/11/06	106	49.50	0	0.00	49.40	106	12,829	0.83%	大買/鉅額交易
2018/10/26	1	47.80	0	0.00	47.40	1	12,309	0.01%
2018/10/24	11	49.36	0	0.00	49.75	11	11,850	0.09%
2018/10/19	4	49.46	0	0.00	50.30	4	11,770	0.03%
2018/10/15	4	49.85	0	0.00	50.00	4	11,464	0.03%
2018/10/12	5	49.83	4	50.00	50.60	1	11,252	0.01%
2018/10/11	1	50.50	0	0.00	50.10	1	11,086	0.01%
2018/10/05	1	51.50	0	0.00	51.20	1	10,408	0.01%
2018/10/02	0.8	52.40	0	0.00	52.30	0.8	10,269	0.01%
2018/09/27	8	52.63	0	0.00	52.80	8	10,592	0.08%
2018/09/21	10	52.65	1	52.90	52.90	9	10,960	0.08%
2018/09/19	5	51.30	0	0.00	51.40	5	10,842	0.05%
2018/09/18	0	0.00	3	50.80	50.90	-3	11,020	-0.03%
2018/09/17	1	51.20	0	0.00	51.20	1	11,188	0.01%
2018/09/14	3	50.90	0	0.00	51.20	3	11,480	0.03%
2018/09/13	5	50.50	0	0.00	50.50	5	11,666	0.04%
2018/09/12	5	50.60	0	0.00	50.50	5	11,881	0.04%
2018/09/11	11	50.48	0	0.00	50.50	11	12,101	0.09%
2018/09/10	3	50.90	5	51.00	50.90	-2	12,298	-0.02%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/03	0	0.00	2	52.10	52.00	-2	13,115	-0.02%
2018/08/28	5	52.80	0	0.00	52.70	5	13,479	0.04%
2018/08/27	5	52.80	0	0.00	52.80	5	13,544	0.04%
2018/08/23	0	0.00	2	52.30	52.50	-2	13,990	-0.01%
2018/08/17	7	51.77	0	0.00	51.80	7	14,160	0.05%
2018/08/10	0	0.00	2	53.10	53.00	-2	14,353	-0.01%
2018/08/07	2	52.70	0	0.00	52.50	2	14,831	0.01%
2018/07/31	2	52.50	0	0.00	52.70	2	15,740	0.01%
2018/07/19	0	0.00	2	52.30	52.40	-2	16,458	-0.01%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/05	3	51.30	0	0.00	51.40	3	16,507	0.02%
2018/07/04	8	51.58	0	0.00	51.90	8	16,616	0.05%
2018/06/29	0	0.00	4	53.53	53.80	-4	16,159	-0.02%
2018/06/28	0	0.00	20	52.90	53.00	-20	15,945	-0.13%
2018/06/26	1	53.10	7	53.50	53.00	-6	15,760	-0.04%
2018/06/22	0	0.00	1	56.10	56.00	-1	15,240	-0.01%
2018/06/21	20	55.70	0	0.00	55.90	20	15,020	0.13%
2018/06/14	5	54.90	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	1	55.30	55.50	-1	13,920	-0.01%
2018/06/11	0	0.00	2	55.30	55.40	-2	13,851	-0.01%
2018/06/07	0	0.00	7	55.01	55.00	-7	13,947	-0.05%
2018/06/06	1	54.70	13	54.60	54.90	-12	14,092	-0.09%
2018/05/31	0	0.00	4	53.60	53.60	-4	13,998	-0.03%
2018/05/30	10	52.90	0	0.00	52.90	10	13,666	0.07%
2018/05/17	0	0.00	9	54.83	54.90	-9	14,267	-0.06%
2018/05/15	0	0.00	31	54.40	54.00	-31	14,402	-0.22%
2018/05/04	0	0.00	2	52.90	52.80	-2	14,309	-0.01%
2018/04/30	0	0.00	10	53.90	53.50	-10	14,691	-0.07%
2018/04/27	10	53.50	0	0.00	53.50	10	14,774	0.07%
2018/04/18	3	51.63	1	52.30	52.00	2	14,751	0.01%
2018/04/17	0	0.00	10	51.80	51.60	-10	14,773	-0.07%
2018/04/12	0	0.00	5	53.00	53.30	-5	15,314	-0.03%
2018/04/09	1	52.40	1	52.60	53.00	0	15,704	0.00%
2018/03/30	2	52.05	40	52.10	51.90	-38	16,053	-0.24%
2018/03/29	1	52.20	0	0.00	51.80	1	16,036	0.01%
2018/03/27	3	53.17	2	53.20	53.30	1	16,044	0.01%
2018/03/26	40	52.30	0	0.00	52.80	40	16,064	0.25%
2018/03/23	7	52.73	0	0.00	52.20	7	16,204	0.04%
2018/03/22	15	53.40	0	0.00	53.40	15	16,228	0.09%
2018/03/20	0	0.00	6	53.50	53.20	-6	16,284	-0.04%
2018/03/19	10	53.60	0	0.00	53.60	10	16,471	0.06%
2018/03/16	6	53.20	2	53.10	53.40	4	16,593	0.02%
2018/03/13	0	0.00	20	54.24	53.90	-20	16,660	-0.12%
2018/03/12	20	54.60	70	54.53	54.50	-50	16,673	-0.30%
2018/03/09	16	52.18	0	0.00	52.00	16	16,714	0.10%
2018/03/08	1	52.60	0	0.00	52.40	1	17,459	0.01%
2018/03/02	60	53.20	0	0.00	53.30	60	19,274	0.31%
2018/02/27	0	0.00	2	54.70	54.50	-2	19,397	-0.01%
2018/02/21	2	54.10	3	53.90	54.00	-1	21,958	0.00%
2018/02/12	7	53.47	2	53.70	53.00	5	22,058	0.02%
2018/02/08	0	0.00	2	53.30	53.30	-2	21,798	-0.01%
2018/02/07	30	52.50	30	52.80	52.70	0	21,929	0.00%
2018/02/06	8	51.49	1	50.60	50.80	7	21,788	0.03%
2018/02/05	3	53.67	0	0.00	54.10	3	21,376	0.01%
2018/01/30	0	0.00	5	54.50	54.40	-5	21,082	-0.02%
2018/01/26	1	54.80	0	0.00	54.70	1	20,866	0.00%
2018/01/24	0	0.00	20	55.40	55.70	-20	20,570	-0.10%
2018/01/23	0	0.00	0.1	55.70	56.00	-0.1	20,526	0.00%
2018/01/22	10	55.50	1	55.80	55.60	9	20,628	0.04%
2018/01/19	20	56.10	0	0.00	56.00	20	20,908	0.10%
2018/01/18	6	56.20	0	0.00	55.90	6	20,836	0.03%
2018/01/16	0	0.00	2	56.50	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	5	56.40	56.50	-5	20,518	-0.02%
2018/01/10	4	56.40	3	55.60	55.60	1	20,285	0.00%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/04	0	0.00	4	55.00	55.40	-4	19,585	-0.02%
2018/01/03	0	0.00	2	55.05	55.20	-2	19,635	-0.01%