富邦金 (2881)-元大-忠孝鼎富券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
91.6
漲跌
▼0.4
漲幅
-0.43%
成交量
12,381張
產業
上市金融類股
2609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

富邦金 (2881)籌碼相關－元大-忠孝鼎富券商分點個股進出

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

元大-忠孝鼎富券商分點個股進出
元大-忠孝鼎富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
2024/12/11	0	0.00	2	92.20	91.60	-2	18,560	-0.01%
2024/12/03	0	0.00	9	90.54	90.90	-9	19,903	-0.05%
2024/12/02	0	0.00	5	89.90	89.60	-5	19,848	-0.03%
2024/11/29	5.1	87.61	5.2	88.30	88.00	-0.1	20,072	0.00%
2024/11/26	5	89.70	0	0.00	90.10	5	20,064	0.02%
2024/11/22	7	89.67	5	90.34	89.30	2	20,004	0.01%
2024/11/21	6.1	89.42	0	0.00	89.30	6.1	19,779	0.03%
2024/11/18	4	89.63	0	0.00	89.80	4	19,010	0.02%
2024/11/14	0.1	90.50	0	0.00	90.30	0.1	19,385	0.00%
2024/11/13	14	91.13	13	91.00	91.00	1	19,364	0.01%
2024/11/11	2	91.60	0	0.00	91.70	2	19,260	0.01%
2024/11/08	0	0.00	1	92.70	92.90	-1	19,387	-0.01%
2024/11/07	2	91.60	4	92.40	92.20	-2	19,670	-0.01%
2024/11/05	0.4	92.00	0	0.00	92.30	0.4	19,929	0.00%
2024/11/04	6	92.30	6	91.90	92.30	0	20,306	0.00%
2024/11/01	1.8	89.98	0	0.00	90.40	1.8	20,761	0.01%
2024/10/29	10	91.30	10	91.60	91.60	0	20,802	0.00%
2024/10/28	0	0.00	0	92.10	91.90	0	20,934	0.00%
2024/10/24	2	91.60	0	0.00	91.30	2	21,308	0.01%
2024/10/22	0	0.00	4	93.13	93.30	-4	21,571	-0.02%
2024/10/21	1	90.90	0	0.00	90.90	1	21,814	0.00%
2024/10/18	0	0.00	0.4	93.00	93.20	-0.4	22,227	0.00%
2024/10/17	0	0.00	1	91.60	91.60	-1	22,362	0.00%
2024/10/16	2	90.05	4.6	90.80	90.30	-2.6	22,691	-0.01%
2024/10/15	0	0.00	1	91.60	91.90	-1	22,761	0.00%
2024/10/14	1	90.50	1	90.80	90.50	0	22,995	0.00%
2024/10/04	12	89.82	10.4	90.10	90.10	1.6	24,759	0.01%
2024/09/27	4.1	92.59	2	93.90	91.30	2.1	25,011	0.01%
2024/09/26	0.3	92.90	0	0.00	93.00	0.3	25,013	0.00%
2024/09/25	0	0.00	2	93.30	93.30	-2	25,065	-0.01%
2024/09/23	10	91.90	10	90.90	91.90	0	24,959	0.00%
2024/09/20	0	0.00	3	90.43	90.80	-3	24,779	-0.01%
2024/09/10	0.1	87.00	5	86.40	86.40	-4.9	24,405	-0.02%
2024/09/09	11.1	85.89	0	0.00	86.00	11.1	24,202	0.05%
2024/09/06	0.1	92.40	1	92.70	92.50	-1	23,818	0.00%
2024/09/04	2	90.40	0	0.00	90.50	2	23,916	0.01%
2024/08/26	0	0.00	6	91.07	91.90	-6	23,570	-0.03%
2024/08/22	1	87.60	0.4	88.30	88.10	0.6	23,449	0.00%
2024/08/21	1	88.80	0	0.00	89.20	1	23,410	0.00%
2024/08/20	4	88.98	0	0.00	88.80	4	23,578	0.02%
2024/08/16	0	0.00	4.2	90.92	92.40	-4.2	23,206	-0.02%
2024/08/15	0	0.00	1	90.50	89.00	-1	22,631	0.00%
2024/08/14	0	0.00	1.1	88.93	89.30	-1.1	22,604	0.00%
2024/08/12	0.1	86.70	0	0.00	86.80	0.1	23,115	0.00%
2024/08/09	0	0.00	6.1	85.35	86.00	-6.1	23,645	-0.03%
2024/08/07	0.1	82.30	0	0.00	82.60	0.1	23,402	0.00%
2024/08/05	6.2	82.96	0	0.00	79.00	6.2	23,480	0.03%
2024/08/02	0.1	86.80	0	0.00	86.90	0.1	22,894	0.00%
2024/07/31	0	0.00	1.2	88.73	88.20	-1.2	22,727	-0.01%
2024/07/29	0	0.00	0.3	87.00	87.20	-0.3	22,530	0.00%
2024/07/26	0	0.00	45	83.61	84.90	-45	22,333	-0.20%
2024/07/23	0	0.00	1	85.00	85.50	-1	22,420	0.00%
2024/07/22	6.2	82.86	0.5	82.90	82.60	5.7	22,386	0.03%
2024/07/19	1.2	85.70	2	85.20	86.10	-0.8	21,848	0.00%
2024/07/18	1.1	89.87	0	0.00	89.90	1.1	21,122	0.01%
2024/07/17	19	92.20	0	0.00	91.00	19	20,524	0.09%
2024/07/15	0.5	90.61	0	0.00	90.90	0.5	20,299	0.00%
2024/07/12	0.1	91.90	0.1	91.50	91.90	0	20,058	0.00%
2024/07/11	2	92.60	2	93.60	92.40	0	19,740	0.00%
2024/07/10	0	0.00	170.1	90.10	89.10	-170.1	19,336	-0.88%	大賣/鉅額交易
2024/07/09	35	85.70	0	0.00	86.00	35	18,931	0.18%
2024/07/08	25.1	84.64	5	85.80	86.00	20.1	18,906	0.11%
2024/07/05	25	84.74	7	84.77	84.90	18	18,872	0.10%
2024/07/04	40.1	83.60	0	0.00	83.70	40.1	18,683	0.21%
2024/07/03	50	81.48	0	0.00	83.30	50	18,577	0.27%
2024/07/01	0	0.00	5.6	80.19	80.40	-5.6	18,105	-0.03%
2024/06/28	0	0.00	16	79.08	79.30	-16	17,915	-0.09%
2024/06/24	5	77.60	0	0.00	78.10	5	17,366	0.03%
2024/06/21	0	0.00	5	78.40	78.30	-5	17,199	-0.03%
2024/06/19	1	77.80	0.7	76.70	77.80	0.3	17,157	0.00%
2024/06/18	0	0.00	6	76.92	77.00	-6	17,177	-0.03%
2024/06/17	5	76.20	1	75.90	76.00	4	17,240	0.02%
2024/06/14	0	0.00	10	76.74	76.90	-10	17,282	-0.06%
2024/06/12	5.1	75.90	0	0.00	76.00	5.1	17,691	0.03%
2024/06/11	0	0.00	10	77.50	77.30	-10	17,840	-0.06%
2024/06/07	0	0.00	5	75.70	76.00	-5	17,717	-0.03%
2024/06/06	0	0.00	6	74.68	75.20	-6	17,624	-0.03%
2024/06/05	0	0.00	5	74.20	74.00	-5	17,547	-0.03%
2024/05/30	0	72.20	0	0.00	71.90	0	17,416	0.00%
2024/05/29	1.1	72.52	0	0.00	72.40	1.1	17,207	0.01%
2024/05/23	1	72.60	3.1	72.60	72.50	-2.1	16,972	-0.01%
2024/05/21	1	72.60	0	0.00	72.90	1	16,866	0.01%
2024/05/20	1.3	73.40	1	73.70	73.80	0.3	16,774	0.00%
2024/05/17	0	0.00	6	74.82	74.60	-6	16,753	-0.04%
2024/05/16	1	75.00	6	75.30	73.90	-5	16,559	-0.03%
2024/05/15	0	0.00	6	72.65	73.80	-6	16,076	-0.04%
2024/05/10	0	0.00	1	71.50	71.80	-1	15,359	-0.01%
2024/05/07	0	0.00	14.1	69.73	69.90	-14.1	14,815	-0.10%
2024/05/06	1	69.70	0	0.00	70.00	1	14,722	0.01%
2024/04/29	0	0.00	1	69.00	69.40	-1	14,502	-0.01%
2024/04/26	0	0.00	6	67.47	67.60	-6	14,280	-0.04%
2024/04/24	0	0.00	1	67.10	66.80	-1	14,297	-0.01%
2024/04/22	0	0.00	1	65.80	66.20	-1	14,818	-0.01%
2024/04/19	1.1	64.36	0	0.00	65.00	1.1	14,682	0.01%
2024/04/16	8	66.34	0	0.00	65.70	8	14,009	0.06%
2024/04/12	5	67.90	0	0.00	67.80	5	13,827	0.04%
2024/04/11	0	0.00	2	68.50	68.40	-2	13,737	-0.01%
2024/04/08	12	68.35	0	0.00	68.70	12	13,482	0.09%
2024/03/26	5	69.20	0	0.00	69.60	5	13,283	0.04%
2024/03/22	2	69.50	0	0.00	69.60	2	13,255	0.02%
2024/03/21	0	0.00	2	70.80	70.70	-2	13,122	-0.02%
2024/03/20	0	0.00	2	70.00	69.60	-2	13,290	-0.02%
2024/03/15	5	69.30	0	0.00	69.60	5	13,747	0.04%
2024/03/14	0	0.00	7	70.56	70.70	-7	13,274	-0.05%
2024/03/07	0	0.00	1.2	68.05	68.10	-1.2	12,575	-0.01%
2024/03/06	0	0.00	0.3	67.34	67.30	-0.3	12,463	0.00%
2024/02/29	2	67.80	1	66.80	68.00	1	12,846	0.01%
2024/02/27	5	66.70	0	0.00	66.90	5	12,588	0.04%
2024/02/26	0	0.00	51	66.80	66.90	-51	12,529	-0.41%
2024/02/23	0	0.00	3	66.60	66.60	-3	12,538	-0.02%
2024/01/24	0	0.00	4	64.30	64.40	-4	12,680	-0.03%
2024/01/17	2	62.20	0	0.00	62.30	2	12,378	0.02%
2024/01/16	1	63.20	0	0.00	63.20	1	12,011	0.01%
2024/01/15	15	64.10	0	0.00	64.10	15	11,979	0.13%
2024/01/12	15.7	64.00	1	64.00	64.10	14.7	12,266	0.12%
2024/01/11	30	64.20	2	64.00	63.90	28	12,340	0.23%
2024/01/10	1	64.10	0	0.00	64.00	1	12,641	0.01%
2024/01/03	3	63.90	0	0.00	63.70	3	12,742	0.02%
2023/12/27	0	0.00	0.1	64.30	64.60	-0.1	12,812	0.00%
2023/12/26	0	0.00	0.7	64.20	64.30	-0.7	12,796	-0.01%
2023/12/25	50	63.70	0	0.00	63.70	50	12,845	0.39%
2023/12/19	2	64.00	0	0.00	63.90	2	13,026	0.02%
2023/12/18	10	64.30	0	0.00	64.50	10	13,092	0.08%
2023/12/15	10	64.95	0	0.00	65.10	10	13,080	0.08%
2023/12/14	0.3	65.00	22.5	64.65	65.20	-22.3	12,662	-0.18%
2023/12/07	2.1	63.06	0	0.00	63.20	2.1	11,888	0.02%
2023/12/04	0	0.00	37	64.02	64.40	-37	11,562	-0.32%
2023/12/01	2	63.75	2	63.80	63.80	0	11,614	0.00%
2023/11/30	0.1	64.00	0	0.00	64.40	0.1	11,635	0.00%
2023/11/27	1	63.50	5	64.40	63.50	-4	11,505	-0.03%
2023/11/24	0.4	63.90	0	0.00	63.90	0.4	11,496	0.00%
2023/11/21	0	0.00	26	64.58	64.90	-26	11,556	-0.22%
2023/11/20	0.3	63.20	1	63.30	63.50	-0.8	11,121	-0.01%
2023/11/17	2	62.95	1.1	63.00	63.20	0.9	11,019	0.01%
2023/11/15	0	0.00	14	62.27	62.70	-14	10,849	-0.13%
2023/11/10	5	61.10	11	61.55	61.50	-6	10,782	-0.06%
2023/11/08	5	61.20	5	61.60	61.70	0	11,345	0.00%
2023/11/06	0	0.00	5	61.80	61.50	-5	11,533	-0.04%
2023/11/02	0	0.00	1	60.90	60.90	-1	11,606	-0.01%
2023/10/31	0	0.00	2	59.80	60.10	-2	11,596	-0.02%
2023/10/26	1	59.60	0	0.00	59.60	1	12,483	0.01%
2023/10/24	1	59.70	0.3	60.10	59.90	0.7	12,831	0.01%
2023/10/23	1	59.70	0	0.00	59.90	1	12,972	0.01%
2023/10/20	0	0.00	1	60.90	60.70	-1	12,837	-0.01%
2023/10/11	0	0.00	2	61.55	61.60	-2	13,883	-0.01%
2023/10/05	0	0.00	300	59.90	60.50	-300	14,091	-2.13%	大賣/鉅額交易
2023/10/04	0	0.00	150	59.90	59.70	-150	14,204	-1.06%	大賣/鉅額交易
2023/10/03	0	0.00	535	60.43	60.50	-535	14,058	-3.81%	大賣/鉅額交易
2023/10/02	0	0.00	15	60.80	60.80	-15	14,187	-0.11%
2023/09/27	1	60.40	1	60.70	60.60	0	14,373	0.00%
2023/09/22	1	61.20	0	0.00	61.00	1	14,276	0.01%
2023/09/20	107	62.16	192	62.20	62.10	-85	14,145	-0.60%	大買/大賣/
2023/09/19	100	62.63	0	0.00	62.60	100	14,108	0.71%
2023/09/18	67	62.35	0	0.00	62.80	67	14,238	0.47%
2023/09/15	451	62.73	0	0.00	62.50	451	14,283	3.16%	大買/鉅額交易
2023/09/14	250	62.72	0	0.00	62.90	250	14,131	1.77%	大買/鉅額交易
2023/09/13	100	62.25	0	0.00	62.40	100	14,265	0.70%
2023/09/12	120	61.96	0	0.00	62.10	120	14,457	0.83%	大買/鉅額交易
2023/09/11	80	61.68	0	0.00	61.90	80	14,442	0.55%
2023/09/07	1	61.20	0	0.00	61.20	1	14,888	0.01%
2023/08/24	0.6	63.20	0	0.00	63.30	0.6	15,792	0.00%
2023/08/22	0	0.00	5	62.70	62.80	-5	15,989	-0.03%
2023/08/18	0	0.00	5	62.80	62.40	-5	16,100	-0.03%
2023/08/17	10	61.75	10	62.45	62.50	0	16,188	0.00%
2023/08/16	10	62.55	5	62.90	62.50	5	16,093	0.03%
2023/08/15	0	0.00	10	63.95	63.50	-10	16,282	-0.06%
2023/08/14	5	63.40	0	0.00	63.90	5	16,421	0.03%
2023/08/11	6	65.42	0	0.00	65.40	6	16,400	0.04%
2023/08/10	0	0.00	30	65.40	65.40	-30	16,416	-0.18%
2023/08/07	0	0.00	30	65.40	65.50	-30	16,382	-0.18%
2023/08/04	30	64.73	0	0.00	64.80	30	16,316	0.18%
2023/08/02	1	65.30	0	0.00	65.10	1	16,297	0.01%
2023/07/31	5	65.70	1	66.50	65.50	4	15,665	0.03%
2023/07/27	0	0.00	1	65.50	65.50	-1	15,296	-0.01%
2023/07/25	0	0.00	2	63.10	62.90	-2	15,020	-0.01%
2023/07/21	5	63.00	1	62.90	63.00	4	15,021	0.03%
2023/07/20	1	63.70	0	0.00	63.50	1	14,889	0.01%
2023/07/19	0.1	65.00	0	0.00	64.80	0.1	14,630	0.00%
2023/07/18	0	0.00	4	65.30	65.60	-4	14,191	-0.03%
2023/07/17	1	64.90	2	64.60	65.00	-1	13,720	-0.01%
2023/07/14	0	0.00	1	62.40	62.50	-1	13,211	-0.01%
2023/07/12	0	0.00	0	62.00	62.00	0	12,912	0.00%
2023/07/07	0	0.00	0.2	60.00	60.00	-0.2	12,651	0.00%
2023/07/06	0.2	60.50	0	0.00	60.30	0.2	12,548	0.00%
2023/07/04	0.3	61.10	0	0.00	60.90	0.3	12,220	0.00%
2023/07/03	0	0.00	1	61.30	61.30	-1	12,203	-0.01%
2023/06/29	10	61.40	0	0.00	61.30	10	12,180	0.08%
2023/06/15	0.1	61.60	0	0.00	61.60	0.1	11,954	0.00%
2023/06/12	0	0.00	3	61.30	61.20	-3	12,213	-0.02%
2023/06/09	0.1	61.20	1	61.20	61.20	-0.9	12,360	-0.01%
2023/06/08	0.1	61.40	0	0.00	60.80	0.1	12,494	0.00%
2023/06/06	3	61.73	0	0.00	61.90	3	12,304	0.02%
2023/06/01	1	60.10	0.4	60.30	60.40	0.6	12,041	0.00%
2023/05/29	12	61.22	0	0.00	61.10	12	11,633	0.10%
2023/05/25	0.1	60.80	0	0.00	60.40	0.1	11,589	0.00%
2023/05/22	2	61.70	0	0.00	61.70	2	11,417	0.02%
2023/05/19	0.1	61.70	1	61.70	61.60	-1	11,470	-0.01%
2023/05/18	0	0.00	3	60.80	61.10	-3	11,160	-0.03%
2023/05/16	0.5	59.50	0	0.00	59.80	0.5	10,761	0.00%
2023/05/11	0	0.00	1	59.70	59.50	-1	10,614	-0.01%
2023/05/09	0	0.00	1	59.30	59.50	-1	10,632	-0.01%
2023/05/04	0	0.00	3	58.97	59.10	-3	10,960	-0.03%
2023/05/03	0	0.00	6	58.68	58.60	-6	11,141	-0.05%
2023/04/26	0	0.00	2	57.20	57.80	-2	11,935	-0.02%
2023/03/29	0	0.00	0.3	56.60	56.90	-0.3	12,306	0.00%
2023/03/22	0	0.00	11	55.77	56.20	-11	13,097	-0.08%
2023/03/21	0	0.00	10	55.35	55.30	-10	13,028	-0.08%
2023/03/20	1	55.00	60	55.20	55.00	-59	13,252	-0.45%
2023/03/16	2.1	55.06	0	0.00	55.10	2.1	13,023	0.02%
2023/03/15	11.1	56.64	0	0.00	56.50	11.1	12,799	0.09%
2023/03/14	0.1	56.90	0	0.00	56.70	0.1	12,817	0.00%
2023/03/10	7.1	58.32	0	0.00	58.30	7.1	12,600	0.06%
2023/03/08	5	59.60	0	0.00	60.00	5	13,017	0.04%
2023/03/06	0	0.00	10	60.00	60.00	-10	13,412	-0.07%
2023/03/02	0	0.00	10	59.10	59.40	-10	13,702	-0.07%
2023/03/01	11	59.05	0	0.00	59.00	11	13,838	0.08%
2023/02/23	0	0.00	10	60.05	59.80	-10	13,705	-0.07%
2023/02/22	25	59.44	0	0.00	59.90	25	13,657	0.18%
2023/02/20	0	0.00	11	60.85	60.70	-11	13,746	-0.08%
2023/02/17	0	0.00	5	60.30	60.30	-5	13,818	-0.04%
2023/02/16	1	59.50	10	59.85	59.40	-9	13,941	-0.06%
2023/02/15	15	59.47	15	60.20	59.50	0	14,446	0.00%
2023/02/14	0	0.00	5	59.90	60.10	-5	14,414	-0.03%
2023/02/13	0	0.00	25	59.36	59.50	-25	14,449	-0.17%
2023/02/10	3.1	58.83	10	58.95	58.90	-6.9	14,442	-0.05%
2023/02/09	0	0.00	10	59.05	59.10	-10	14,470	-0.07%
2023/02/08	0	0.00	5	59.40	59.20	-5	14,506	-0.03%
2023/02/06	1.1	59.03	1.2	59.31	59.40	-0.1	14,380	0.00%
2023/02/03	1	60.00	0	0.00	59.80	1	14,258	0.01%
2023/02/02	1	59.80	20	60.25	60.50	-19	14,283	-0.13%
2023/01/31	11	60.25	0	0.00	60.20	11	14,018	0.08%
2023/01/30	10	59.70	11	60.80	61.00	-1	13,815	-0.01%
2023/01/17	0	0.00	5	59.80	59.80	-5	13,454	-0.04%
2023/01/16	0.5	59.20	10	59.35	59.40	-9.6	13,298	-0.07%
2023/01/13	0	0.00	20	59.40	58.70	-20	13,228	-0.15%
2023/01/12	0	58.40	0	0.00	58.90	0	13,367	0.00%
2023/01/11	50	58.35	0	0.00	58.10	50	13,519	0.37%
2023/01/09	0	59.20	10	59.55	59.60	-10	13,546	-0.07%
2023/01/06	1.1	58.21	0	0.00	58.50	1.1	13,433	0.01%
2023/01/05	0	0.00	20	58.28	58.50	-20	13,640	-0.15%
2023/01/04	0	0.00	15	57.10	57.20	-15	13,576	-0.11%
2023/01/03	30	56.00	30	56.27	56.40	0	13,773	0.00%
2022/12/30	0	0.00	15	56.57	56.30	-15	13,759	-0.11%
2022/12/29	10	56.00	13.6	55.94	56.00	-3.6	13,846	-0.03%
2022/12/28	10	56.55	50	56.60	56.70	-40	13,972	-0.29%
2022/12/27	0	0.00	15	57.30	57.10	-15	14,063	-0.11%
2022/12/26	0	0.00	5	56.80	56.80	-5	14,274	-0.04%
2022/12/22	0	0.00	5	56.80	56.80	-5	15,006	-0.03%
2022/12/21	0	0.00	35	56.50	56.20	-35	15,258	-0.23%
2022/12/20	21	55.52	0	0.00	56.20	21	15,379	0.14%
2022/12/16	35	56.33	0	0.00	56.10	35	15,360	0.23%
2022/12/15	36	57.08	0.1	57.30	57.30	36	15,307	0.23%
2022/12/14	0	0.00	16	58.13	57.50	-16	15,496	-0.10%
2022/12/13	0	0.00	20	58.10	57.60	-20	15,523	-0.13%
2022/12/12	1	55.70	95.1	56.10	57.50	-94.1	15,523	-0.61%
2022/12/09	0	0.00	30	57.53	57.50	-30	15,492	-0.19%
2022/12/08	30	57.42	0.5	57.20	57.00	29.5	15,543	0.19%
2022/12/07	10	58.11	0	0.00	58.20	10	15,569	0.06%
2022/12/06	30.1	58.35	0	0.00	58.40	30.1	15,598	0.19%
2022/12/05	10	59.65	0	0.00	59.20	10	15,665	0.06%
2022/12/02	5	59.50	15	60.50	60.10	-10	15,697	-0.06%
2022/12/01	5	60.50	15.1	61.43	60.40	-10.1	15,818	-0.06%
2022/11/30	0	0.00	50	60.47	60.80	-50	15,651	-0.32%
2022/11/29	5	57.30	30	58.63	59.60	-25	15,187	-0.16%
2022/11/28	65	57.16	31	58.16	57.90	34	14,933	0.23%
2022/11/25	0	0.00	40	57.83	57.90	-40	14,874	-0.27%
2022/11/24	0	0.00	25	57.60	57.70	-25	14,815	-0.17%
2022/11/23	0	0.00	185	56.79	57.10	-185	14,784	-1.25%	大賣/鉅額交易
2022/11/22	0	0.00	20	55.83	55.90	-20	14,719	-0.14%
2022/11/18	0	0.00	5	55.70	55.30	-5	14,865	-0.03%
2022/11/17	10	54.70	21.1	55.35	55.50	-11.1	14,939	-0.07%
2022/11/16	15	55.50	0.1	55.90	55.50	14.9	15,000	0.10%
2022/11/15	0	0.00	67	56.00	56.40	-67	14,972	-0.45%
2022/11/14	0	0.00	184	56.05	56.30	-184	14,896	-1.24%	大賣/鉅額交易
2022/11/11	100	55.80	251.6	55.38	55.50	-151.6	14,748	-1.03%	大賣/鉅額交易
2022/11/08	0.1	53.10	0	0.00	53.20	0.1	14,272	0.00%
2022/11/07	0	0.00	50	52.50	52.80	-50	14,314	-0.35%
2022/10/31	0.3	51.60	0	0.00	51.00	0.3	15,003	0.00%
2022/10/28	0.1	51.30	0	0.00	51.50	0.1	15,117	0.00%
2022/10/27	0	0.00	0.1	51.20	51.10	-0.1	15,265	0.00%
2022/10/26	0	0.00	1	50.80	50.40	-1	15,365	-0.01%
2022/10/18	0	0.00	1	50.50	50.50	-1	16,666	-0.01%
2022/10/17	0	0.00	0	48.30	48.70	0	16,711	0.00%
2022/10/13	1.2	49.18	0	0.00	48.15	1.2	17,060	0.01%
2022/10/11	1	49.70	0	0.00	49.50	1	17,391	0.01%
2022/10/05	0	0.00	4.7	50.47	50.60	-4.7	17,977	-0.03%
2022/10/03	0.1	49.35	0	0.00	48.90	0.1	18,097	0.00%
2022/09/30	1	49.30	0	0.00	49.90	1	18,121	0.01%
2022/09/29	1	50.00	0	0.00	50.30	1	17,935	0.01%
2022/09/27	0	53.00	0	0.00	51.90	0	17,867	0.00%
2022/09/26	2.2	52.25	0	0.00	52.90	2.2	17,813	0.01%
2022/09/22	0.2	53.60	0	0.00	54.40	0.2	18,087	0.00%
2022/09/21	3	56.40	0	0.00	56.50	3	17,955	0.02%
2022/09/14	3	56.70	0	0.00	56.70	3	17,795	0.02%
2022/09/07	6	56.00	0	0.00	56.10	6	18,272	0.03%
2022/09/06	0	0.00	0.1	57.00	56.90	-0.1	18,236	0.00%
2022/09/01	1	56.70	0	0.00	57.10	1	18,831	0.01%
2022/08/30	1	57.30	0	0.00	57.30	1	18,747	0.01%
2022/08/29	0.1	57.90	0	0.00	57.60	0.1	18,924	0.00%
2022/08/26	0.1	58.70	0	0.00	58.50	0.1	18,938	0.00%
2022/08/24	0	0.00	5	58.30	58.30	-5	19,096	-0.03%
2022/08/22	5	58.80	0	0.00	58.80	5	20,608	0.02%
2022/08/12	10	59.90	0	0.00	60.00	10	22,599	0.04%
2022/08/11	0	0.00	11	59.86	59.90	-11	22,914	-0.05%
2022/08/10	10	58.00	10	58.30	58.20	0	23,040	0.00%
2022/08/08	10	56.80	0	0.00	58.10	10	24,189	0.04%
2022/08/05	0	0.00	10	57.00	57.00	-10	24,727	-0.04%
2022/08/04	0.1	56.20	0	0.00	56.00	0.1	25,216	0.00%
2022/08/01	7	56.53	0	0.00	56.60	7	26,481	0.03%
2022/07/29	1	56.20	0	0.00	56.10	1	27,374	0.00%
2022/07/28	0	0.00	1	56.00	56.30	-1	27,378	0.00%
2022/07/27	2.5	55.02	0	0.00	55.30	2.5	27,223	0.01%
2022/07/26	1	59.60	0	0.00	59.20	1	26,627	0.00%
2022/07/25	4	58.78	1	59.00	59.20	3	26,269	0.01%
2022/07/13	0	0.00	5	57.90	58.70	-5	25,488	-0.02%
2022/07/12	5	57.10	0	0.00	55.80	5	25,377	0.02%
2022/07/07	0	0.00	5	59.40	59.20	-5	24,927	-0.02%
2022/07/06	5	58.60	0	0.00	58.20	5	24,827	0.02%
2022/07/05	0	0.00	5	59.90	60.30	-5	24,783	-0.02%
2022/07/01	5	59.10	0	0.00	58.30	5	24,789	0.02%
2022/06/30	4	59.80	0	0.00	59.80	4	24,569	0.02%
2022/06/23	0	0.00	1	61.50	61.10	-1	24,684	0.00%
2022/06/22	4	61.80	0	0.00	61.70	4	24,595	0.02%
2022/06/20	0	60.50	0	0.00	60.20	0	24,679	0.00%
2022/06/16	0	61.90	0	0.00	61.90	0	24,428	0.00%
2022/06/09	15	63.40	0	0.00	63.40	15	24,384	0.06%
2022/06/07	16.1	63.41	0	0.00	63.40	16.1	24,563	0.07%
2022/06/02	0.1	63.90	0	0.00	63.70	0.1	25,130	0.00%
2022/06/01	1	63.80	0	0.00	63.60	1	25,783	0.00%
2022/05/31	0	0.00	1	64.10	64.10	-1	25,952	0.00%
2022/05/26	2	59.95	1	60.00	59.70	1	24,455	0.00%
2022/05/25	3	59.60	1	59.40	59.50	2	24,745	0.01%
2022/05/19	1	61.70	0	0.00	61.60	1	23,987	0.00%
2022/05/18	0	0.00	1	62.20	63.70	-1	23,626	0.00%
2022/05/17	1	61.80	0	0.00	61.60	1	23,407	0.00%
2022/05/16	0	61.87	0	0.00	62.40	0	23,070	0.00%
2022/05/12	1	63.50	0	0.00	63.30	1	22,023	0.00%
2022/05/11	2	66.00	0	0.00	66.20	2	21,432	0.01%
2022/05/10	2	66.80	2	66.95	67.10	0	21,167	0.00%
2022/05/09	9	68.45	0	0.00	67.80	9	20,607	0.04%
2022/05/06	7	70.64	0	0.00	71.30	7	20,087	0.03%
2022/04/25	50	74.00	51.8	74.49	74.80	-1.8	20,531	-0.01%
2022/04/22	0	0.00	1	75.20	75.90	-1	20,641	0.00%
2022/04/18	1	74.20	0	0.00	73.90	1	23,113	0.00%
2022/04/01	0.1	76.80	2	76.95	77.10	-1.9	23,165	-0.01%
2022/03/29	0	0.00	0.2	75.20	75.20	-0.2	22,733	0.00%
2022/03/28	2	74.60	0	0.00	75.10	2	22,732	0.01%
2022/03/17	0	0.00	2	74.70	74.80	-2	23,610	-0.01%
2022/03/14	0	0.00	1	73.10	72.70	-1	23,667	0.00%
2022/03/10	0	0.00	1	73.00	73.80	-1	23,731	0.00%
2022/03/09	0	0.00	2	71.60	71.70	-2	23,650	-0.01%
2022/03/08	2.5	70.80	0	0.00	70.60	2.5	23,509	0.01%
2022/03/07	13	71.71	4	71.90	71.70	9	22,942	0.04%
2022/03/04	6	74.50	15	74.60	74.40	-9	22,811	-0.04%
2022/03/03	16	75.62	0	0.00	75.60	16	22,695	0.07%
2022/03/02	0	0.00	1	75.60	75.60	-1	23,078	0.00%
2022/03/01	1	75.90	2	75.90	76.20	-1	22,997	0.00%
2022/02/25	7	75.11	0	0.00	75.10	7	22,848	0.03%
2022/02/24	2.2	75.47	0	0.00	75.90	2.2	22,426	0.01%
2022/02/22	11	76.11	0	0.00	76.50	11	22,435	0.05%
2022/02/18	0	0.00	0.7	78.20	77.80	-0.7	23,102	0.00%
2022/02/17	1	78.00	6	78.57	78.20	-5	23,247	-0.02%
2022/02/16	0	0.00	6	77.78	77.80	-6	23,189	-0.03%
2022/02/15	1	76.90	0	0.00	76.60	1	23,115	0.00%
2022/02/14	1	76.10	0	0.00	76.10	1	23,054	0.00%
2022/02/09	3	76.83	0	0.00	77.10	3	23,163	0.01%
2022/02/08	0	0.00	0.1	77.10	76.80	-0.1	23,129	0.00%
2022/02/07	0.1	76.50	0	0.00	77.10	0.1	23,051	0.00%
2022/01/26	0	0.00	1	75.60	75.60	-1	22,821	0.00%
2022/01/25	21	75.42	0	0.00	75.50	21	23,018	0.09%
2022/01/24	0.2	76.00	0	0.00	76.50	0.2	22,773	0.00%
2022/01/21	7	76.60	0.1	77.00	76.70	6.9	23,084	0.03%
2022/01/20	1	78.10	1	78.70	78.30	0	22,715	0.00%
2022/01/19	0	0.00	1	79.10	78.80	-1	22,644	0.00%
2022/01/17	0.3	79.60	0	0.00	78.90	0.3	22,492	0.00%
2022/01/14	0.5	81.00	0	0.00	80.40	0.5	22,259	0.00%
2022/01/13	0	0.00	4.8	80.82	81.60	-4.8	21,985	-0.02%
2022/01/12	1	79.60	0	0.00	80.00	1	21,365	0.00%
2022/01/11	4	79.25	11.3	79.26	79.90	-7.3	20,931	-0.03%
2022/01/07	0	75.90	1	76.40	75.70	-1	19,874	0.00%
2022/01/03	1	75.20	0	0.00	75.30	1	19,625	0.01%
2021/12/29	0	0.00	1	76.30	76.60	-1	19,899	-0.01%
2021/12/28	0	0.00	2	75.90	75.90	-2	19,971	-0.01%
2021/12/24	0	0.00	20	75.10	75.20	-20	20,450	-0.10%
2021/12/20	21	74.41	0	0.00	74.10	21	20,665	0.10%
2021/12/17	1	75.00	0	0.00	74.30	1	20,632	0.00%
2021/12/14	1	75.00	0	0.00	74.90	1	20,293	0.00%
2021/12/13	0	0.00	1	76.80	75.70	-1	20,323	0.00%
2021/12/07	0	0.00	2	74.80	75.30	-2	20,922	-0.01%
2021/12/03	1	73.90	0	0.00	73.90	1	21,114	0.00%
2021/11/30	1.5	73.57	0	0.00	73.10	1.5	22,098	0.01%
2021/11/29	1	73.50	0	0.00	73.50	1	21,815	0.00%
2021/11/26	4.5	74.32	0	0.00	74.20	4.5	21,766	0.02%
2021/11/24	1	74.50	0	0.00	74.40	1	22,013	0.00%
2021/11/19	1	75.20	0	0.00	74.80	1	22,104	0.00%
2021/11/18	3	76.10	3	76.70	76.40	0	22,093	0.00%
2021/11/17	0	0.00	2	75.05	76.10	-2	22,097	-0.01%
2021/11/16	1	73.40	0	0.00	74.00	1	21,727	0.00%
2021/11/15	1	74.40	1.1	74.52	74.00	-0.1	21,793	0.00%
2021/11/10	1	73.10	0	0.00	73.00	1	22,005	0.00%
2021/11/08	2	73.05	1	73.30	73.60	1	22,005	0.00%
2021/11/04	1	72.70	0	0.00	72.50	1	22,426	0.00%
2021/11/03	0	72.70	0	0.00	72.70	0	22,518	0.00%
2021/11/02	0.2	72.90	3	72.77	72.60	-2.8	22,465	-0.01%
2021/11/01	1	73.20	1	73.10	73.10	0	22,134	0.00%
2021/10/29	0	0.00	2.5	73.58	73.60	-2.5	21,917	-0.01%
2021/10/22	0.1	74.30	0	0.00	74.10	0.1	22,412	0.00%
2021/10/20	0.2	74.60	0	0.00	74.30	0.2	23,928	0.00%
2021/10/19	4	75.02	0	0.00	74.80	4	24,513	0.02%
2021/10/18	1	75.50	0	0.00	75.10	1	25,018	0.00%
2021/10/12	0.1	74.00	0	0.00	74.80	0.1	27,409	0.00%
2021/10/06	1	74.50	0	0.00	74.70	1	28,474	0.00%
2021/10/05	0.1	73.60	0	0.00	73.80	0.1	29,237	0.00%
2021/10/04	3.1	74.85	0	0.00	74.40	3.1	29,236	0.01%
2021/10/01	2.1	75.37	0	0.00	75.40	2.1	29,267	0.01%
2021/09/29	1.3	76.66	0	0.00	76.70	1.3	28,935	0.00%
2021/09/22	0.3	77.07	0	0.00	77.10	0.3	29,044	0.00%
2021/09/17	0.2	79.40	0	0.00	78.80	0.2	28,590	0.00%
2021/09/15	0	0.00	1	81.20	81.40	-1	28,051	0.00%
2021/09/14	1	82.00	3	82.00	80.80	-2	27,943	-0.01%
2021/09/13	0	0.00	1	81.79	81.40	-1	27,843	0.00%
2021/09/10	2	77.60	0	0.00	77.60	2	27,755	0.01%
2021/09/09	0	76.80	0	0.00	77.40	0	28,035	0.00%
2021/09/08	2	77.50	1	76.70	77.40	1	27,917	0.00%
2021/09/07	1	77.10	0	0.00	78.10	1	27,716	0.00%
2021/09/06	4	78.08	0	0.00	77.20	4	27,656	0.01%
2021/09/03	0	0.00	30	84.27	84.80	-30	27,059	-0.11%
2021/08/26	0	0.00	1	80.20	81.30	-1	25,664	0.00%
2021/08/24	0	0.00	2	78.85	80.40	-2	25,725	-0.01%
2021/08/23	1	78.70	0	0.00	79.00	1	25,584	0.00%
2021/08/19	0	77.00	0	0.00	77.00	0	26,040	0.00%
2021/08/18	1	78.00	10	78.00	78.00	-9	25,902	-0.03%
2021/08/17	1	77.30	0	0.00	78.20	1	26,016	0.00%
2021/08/11	1	77.90	1	78.80	79.20	0	27,129	0.00%
2021/08/06	0	75.80	1	76.40	76.00	-1	28,733	0.00%
2021/07/30	0.2	74.80	60	74.60	75.00	-59.8	34,549	-0.17%
2021/07/29	0	0.00	1	75.40	75.80	-1	34,671	0.00%
2021/07/28	2	75.05	0	0.00	75.60	2	35,189	0.01%
2021/07/27	1	76.20	0	0.00	76.40	1	35,754	0.00%
2021/07/26	6.3	81.56	2	81.45	78.50	4.3	36,651	0.01%
2021/07/23	60	84.65	5	84.40	85.00	55	35,783	0.15%
2021/07/22	10	83.90	1	83.00	84.10	9	35,413	0.03%
2021/07/21	1	81.90	1.2	81.47	81.80	-0.2	35,067	0.00%
2021/07/20	0	0.00	2	81.40	81.50	-2	35,157	-0.01%
2021/07/19	19	84.48	26	83.89	83.00	-7	34,832	-0.02%
2021/07/16	23	81.94	28	81.69	82.90	-5	34,503	-0.01%
2021/07/15	5	79.50	0	0.00	79.50	5	33,951	0.01%
2021/07/14	3	77.90	3	77.13	78.10	0	33,901	0.00%
2021/07/13	1	76.20	3	76.93	76.20	-2	33,916	-0.01%
2021/07/12	11	77.89	8	79.20	76.10	3	33,786	0.01%
2021/07/05	0	0.00	24	73.20	73.90	-24	34,315	-0.07%
2021/06/30	0.3	73.30	0	0.00	73.90	0.3	34,764	0.00%
2021/06/29	0	0.00	7	72.40	72.60	-7	35,045	-0.02%
2021/06/28	0	0.00	1	73.10	73.20	-1	35,424	0.00%
2021/06/23	1	70.70	1	71.80	71.80	0	36,140	0.00%
2021/06/21	2	70.20	0.1	70.10	70.00	1.9	36,352	0.01%
2021/06/18	4.8	71.69	0	0.00	71.30	4.8	36,089	0.01%
2021/06/17	1	72.00	0	0.00	72.30	1	35,879	0.00%
2021/06/11	0	0.00	2	74.10	73.80	-2	36,693	-0.01%
2021/06/10	0	0.00	1	74.20	73.80	-1	36,729	0.00%
2021/06/03	1.7	74.71	0	0.00	73.60	1.7	39,914	0.00%
2021/06/02	0	0.00	3	73.00	74.50	-3	40,087	-0.01%
2021/05/28	0	0.00	16	71.31	72.00	-16	40,194	-0.04%
2021/05/21	1	76.40	0	0.00	72.00	1	41,400	0.00%
2021/05/20	2	69.50	50	70.10	70.20	-48	40,820	-0.12%
2021/05/19	1	70.10	51	71.01	70.60	-50	40,702	-0.12%
2021/05/18	101	69.28	5	67.90	71.40	96	40,660	0.24%	大買/
2021/05/17	6	65.67	2	66.70	65.60	4	40,601	0.01%
2021/05/13	17	68.88	3	67.77	68.60	14	39,246	0.04%
2021/05/12	7.2	69.44	1	69.20	70.00	6.2	38,421	0.02%
2021/05/11	10	78.08	12	76.21	74.80	-2	36,694	-0.01%
2021/05/10	28	74.87	13	75.01	76.60	15	35,260	0.04%
2021/05/07	4	70.28	1	70.50	70.80	3	34,384	0.01%
2021/05/06	12	70.23	1	70.30	69.60	11	34,193	0.03%
2021/05/05	3	70.24	9	70.14	69.50	-6	33,736	-0.02%
2021/05/04	1	69.60	5	67.20	67.40	-4	33,156	-0.01%
2021/05/03	0.1	69.00	0	0.00	68.80	0.1	32,463	0.00%
2021/04/29	0	0.00	2	64.30	64.20	-2	31,048	-0.01%
2021/04/28	1	64.90	4.3	65.46	65.10	-3.3	30,854	-0.01%
2021/04/27	1	64.20	0	0.00	64.90	1	30,724	0.00%
2021/04/26	1	63.90	0	0.00	64.10	1	30,536	0.00%
2021/04/22	0	0.00	3	61.27	61.10	-3	30,326	-0.01%
2021/04/19	1	61.40	5	60.90	61.80	-4	30,178	-0.01%
2021/04/15	7	59.33	10	58.75	60.00	-3	30,284	-0.01%
2021/04/14	0	0.00	2	56.80	57.10	-2	29,598	-0.01%
2021/04/09	12	56.67	0	0.00	56.40	12	28,971	0.04%
2021/04/08	0	0.00	2	56.90	56.90	-2	28,985	-0.01%
2021/04/06	0	0.00	1	57.40	57.30	-1	28,913	0.00%
2021/04/01	2	57.80	31	57.35	57.80	-29	28,624	-0.10%
2021/03/31	2	57.30	0	0.00	56.80	2	28,086	0.01%
2021/03/26	10	55.62	55	56.00	55.50	-45	27,328	-0.16%
2021/03/25	0	0.00	10.7	55.13	55.30	-10.7	27,357	-0.04%
2021/03/23	5	54.50	5	55.10	54.50	0	27,030	0.00%
2021/03/22	51	53.61	30	53.63	53.90	21	26,920	0.08%
2021/03/19	32	53.96	0	0.00	53.70	32	27,234	0.12%
2021/03/18	0	0.00	3	54.43	54.40	-3	26,995	-0.01%
2021/03/17	6	54.40	0	0.00	54.50	6	27,457	0.02%
2021/03/16	5	55.30	1	55.40	55.40	4	27,420	0.01%
2021/03/15	10	55.80	0	0.00	55.50	10	27,388	0.04%
2021/03/12	6	54.92	0	0.00	54.90	6	27,099	0.02%
2021/03/11	42	55.95	6	55.67	55.40	36	26,922	0.13%
2021/03/10	15	53.50	2	53.80	54.00	13	25,773	0.05%
2021/03/09	1	53.50	7	53.64	53.70	-6	25,454	-0.02%
2021/03/08	1	52.30	5	51.80	52.10	-4	24,877	-0.02%
2021/03/03	17	51.00	0	0.00	51.00	17	25,089	0.07%
2021/03/02	0	0.00	33	51.09	50.10	-33	24,982	-0.13%
2021/02/26	13	50.18	19	50.93	49.90	-6	24,694	-0.02%
2021/02/25	16	51.48	6	51.32	51.70	10	23,847	0.04%
2021/02/24	10	50.00	1	50.10	50.00	9	23,128	0.04%
2021/02/23	0	0.00	20	49.50	49.75	-20	22,937	-0.09%
2021/02/19	0	0.00	5	49.20	49.10	-5	22,644	-0.02%
2021/02/18	10	49.20	3	49.73	49.20	7	22,724	0.03%
2021/02/17	21	48.90	2	49.30	48.90	19	22,516	0.08%
2021/02/03	0	0.00	10	47.45	47.60	-10	22,835	-0.04%
2021/02/02	0	0.00	5	47.15	47.25	-5	22,979	-0.02%
2021/02/01	0	0.00	12	45.65	45.95	-12	22,665	-0.05%
2021/01/26	5	46.65	0	0.00	46.50	5	22,119	0.02%
2021/01/20	1	46.45	0	0.00	46.20	1	21,583	0.00%
2021/01/15	22	47.90	1	47.70	47.60	21	21,046	0.10%
2021/01/14	1	48.40	0	0.00	48.45	1	20,910	0.00%
2021/01/13	0	0.00	2	48.30	48.30	-2	20,703	-0.01%
2021/01/08	0	0.00	8	47.39	47.45	-8	19,420	-0.04%
2021/01/07	0	0.00	4	46.25	46.20	-4	18,928	-0.02%
2020/12/30	3	46.95	4	46.75	46.90	-1	18,315	-0.01%
2020/12/28	5	45.40	0	0.00	45.55	5	18,096	0.03%
2020/12/23	0	0.00	100	44.50	44.80	-100	17,948	-0.56%
2020/12/22	2	45.05	0	0.00	44.90	2	17,960	0.01%
2020/12/17	2	46.40	0	0.00	46.20	2	17,979	0.01%
2020/12/16	2	46.05	0	0.00	46.35	2	18,050	0.01%
2020/12/15	4	45.76	0	0.00	45.85	4	18,040	0.02%
2020/12/14	0	0.00	1	47.95	47.30	-1	17,640	-0.01%
2020/12/11	111	47.63	6	47.45	47.20	105	17,326	0.61%	大買/鉅額交易
2020/12/10	0	0.00	2	45.65	45.65	-2	16,697	-0.01%
2020/11/17	0	0.00	5	45.50	45.55	-5	14,877	-0.03%
2020/11/12	0	0.00	4	45.23	45.20	-4	14,647	-0.03%
2020/11/11	16	45.16	10	44.88	45.55	6	14,376	0.04%
2020/11/09	0	0.00	5	42.78	42.70	-5	13,328	-0.04%
2020/11/03	0	0.00	6	41.40	41.60	-6	13,592	-0.04%
2020/10/26	0	0.00	10	41.60	41.70	-10	13,648	-0.07%
2020/10/22	3	41.35	20	41.64	41.50	-17	13,769	-0.12%
2020/10/21	0	0.00	10	41.60	41.40	-10	13,621	-0.07%
2020/10/19	0	0.00	5	41.65	41.45	-5	13,652	-0.04%
2020/10/16	0	0.00	15	41.50	41.35	-15	13,717	-0.11%
2020/10/14	0	0.00	20	41.78	41.80	-20	13,725	-0.15%
2020/10/06	0	0.00	41	41.52	41.50	-41	13,534	-0.30%
2020/10/05	41	41.25	0	0.00	41.20	41	13,460	0.30%
2020/09/30	0	0.00	60	41.84	41.90	-60	13,544	-0.44%
2020/09/29	0	0.00	125	41.58	41.65	-125	13,566	-0.92%	大賣/鉅額交易
2020/09/28	0	0.00	335	41.11	41.30	-335	13,654	-2.45%	大賣/鉅額交易
2020/09/25	0	0.00	300	40.88	40.80	-300	13,727	-2.19%	大賣/鉅額交易
2020/09/24	351	40.61	0	0.00	40.60	351	13,700	2.56%	大買/鉅額交易
2020/09/23	217	41.46	0	0.00	41.75	217	13,275	1.63%	大買/鉅額交易
2020/09/22	210	41.95	0	0.00	41.90	210	13,140	1.60%	大買/鉅額交易
2020/09/21	120	42.33	0.2	42.50	42.40	119.8	13,295	0.90%	大買/鉅額交易
2020/09/18	0	0.00	20	43.25	42.85	-20	13,252	-0.15%
2020/09/17	30	43.27	0	0.00	43.25	30	13,119	0.23%
2020/09/10	0	0.00	20	42.25	43.05	-20	12,965	-0.15%
2020/09/09	20	41.75	0	0.00	42.25	20	12,854	0.16%
2020/09/03	0	0.00	20	42.45	42.75	-20	13,311	-0.15%
2020/09/02	20	42.10	0	0.00	42.20	20	13,346	0.15%
2020/09/01	0	0.00	20	42.78	42.80	-20	13,346	-0.15%
2020/08/31	20	42.95	0	0.00	42.80	20	13,272	0.15%
2020/08/28	0	0.00	5	43.25	43.30	-5	13,213	-0.04%
2020/08/25	0	0.00	1	43.10	43.40	-1	13,156	-0.01%
2020/08/20	4	41.83	0	0.00	41.40	4	12,766	0.03%
2020/08/17	0	0.00	1	42.45	42.50	-1	12,560	-0.01%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/09	1	42.80	0	0.00	42.80	1	13,702	0.01%
2020/07/01	15	41.80	0	0.00	42.30	15	14,311	0.10%
2020/06/30	0	0.00	10	43.90	43.90	-10	14,307	-0.07%
2020/06/29	0	0.00	5	43.80	43.80	-5	14,241	-0.04%
2020/06/24	0	0.00	5	44.25	44.15	-5	14,247	-0.04%
2020/06/23	5	43.50	1	44.10	44.00	4	14,476	0.03%
2020/06/18	1	43.70	0	0.00	43.85	1	14,934	0.01%
2020/06/17	0	0.00	5	44.30	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	3	44.05	44.10	-3	15,493	-0.02%
2020/06/12	4	42.85	2	42.70	43.25	2	16,407	0.01%
2020/06/11	6	43.77	1	44.95	43.60	5	16,848	0.03%
2020/06/10	1	44.75	1	44.70	44.60	0	17,044	0.00%
2020/06/08	0	0.00	3	43.75	43.85	-3	18,181	-0.02%
2020/06/05	0	0.00	2	43.60	43.50	-2	18,324	-0.01%
2020/06/03	0	0.00	8	43.53	43.55	-8	18,973	-0.04%
2020/06/02	0	0.00	0.2	42.85	42.95	-0.2	18,957	0.00%
2020/05/21	0	0.00	3	42.35	42.70	-3	18,910	-0.02%
2020/05/19	0	0.00	1	42.00	42.00	-1	18,690	-0.01%
2020/05/04	1	40.70	0	0.00	40.75	1	18,411	0.01%
2020/04/29	0	0.00	1	41.20	41.05	-1	18,188	-0.01%
2020/04/27	0	0.00	1	39.90	40.10	-1	18,723	-0.01%
2020/04/23	0	0.00	20	39.75	39.60	-20	18,723	-0.11%
2020/04/22	11	38.54	20	39.18	39.45	-9	18,721	-0.05%
2020/04/21	30	39.57	0	0.00	39.00	30	18,670	0.16%
2020/04/17	0	0.00	50	40.55	40.60	-50	18,610	-0.27%
2020/04/16	50	40.25	0	0.00	40.20	50	18,482	0.27%
2020/04/15	0	0.00	3	41.00	41.05	-3	18,295	-0.02%
2020/04/10	0	0.00	1	39.10	39.20	-1	17,881	-0.01%
2020/04/07	0	0.00	4	37.20	37.25	-4	17,403	-0.02%
2020/03/27	0	0.00	1	38.50	38.30	-1	16,359	-0.01%
2020/03/25	0	0.00	170	37.15	37.10	-170	16,112	-1.06%	大賣/鉅額交易
2020/03/24	21	36.43	3	37.10	36.25	18	15,922	0.11%
2020/03/23	50	35.25	0	0.00	36.00	50	15,817	0.32%
2020/03/20	102	35.22	3	36.07	37.50	99	15,842	0.62%	大買/
2020/03/19	3	35.20	31	35.41	34.85	-28	15,428	-0.18%
2020/03/18	4	36.78	0	0.00	36.85	4	15,332	0.03%
2020/03/16	0	0.00	2	39.25	38.05	-2	14,810	-0.01%
2020/03/13	5	37.75	0	0.00	39.65	5	14,425	0.03%
2020/03/12	5	40.45	0	0.00	40.50	5	13,472	0.04%
2020/03/09	15	43.07	2	42.50	42.35	13	12,848	0.10%
2020/03/06	1	44.20	0	0.00	44.20	1	12,372	0.01%
2020/03/05	0	0.00	3	44.95	45.15	-3	12,347	-0.02%
2020/03/02	2	43.80	0	0.00	43.95	2	12,678	0.02%
2020/02/24	2	45.30	0	0.00	45.00	2	13,338	0.01%
2020/02/12	0	0.00	13	46.50	46.35	-13	13,455	-0.10%
2020/02/07	0	0.00	0.2	45.40	45.40	-0.2	14,026	0.00%
2020/02/06	0	0.00	1	46.00	46.00	-1	14,017	-0.01%
2020/01/30	1	45.30	0	0.00	45.00	1	13,719	0.01%
2020/01/13	0	0.00	10	46.80	46.80	-10	12,734	-0.08%
2020/01/10	1	46.35	0	0.00	46.40	1	12,676	0.01%
2020/01/03	0	0.00	5	46.80	46.75	-5	12,558	-0.04%
2020/01/02	0	0.00	0.1	46.45	46.45	-0.1	12,533	0.00%
2019/12/31	1	46.40	0	0.00	46.40	1	12,504	0.01%
2019/12/23	2	46.55	2	46.55	46.65	0	12,613	0.00%
2019/12/16	5	46.78	1	47.10	46.60	4	12,268	0.03%
2019/12/13	0	0.00	7	46.94	47.15	-7	12,136	-0.06%
2019/12/11	0	0.00	3	46.02	45.95	-3	11,598	-0.03%
2019/12/10	0	0.00	12	45.50	45.55	-12	11,447	-0.10%
2019/12/05	0	0.00	5	45.10	45.50	-5	11,663	-0.04%
2019/12/02	5	44.55	0	0.00	44.80	5	11,513	0.04%
2019/11/29	3	44.97	0	0.00	44.80	3	11,431	0.03%
2019/11/28	0	0.00	1	45.75	45.40	-1	11,208	-0.01%
2019/11/27	1	45.90	0	0.00	45.85	1	11,107	0.01%
2019/11/25	0	0.00	8	45.82	46.10	-8	10,286	-0.08%
2019/11/13	2	45.38	0	0.00	45.30	2	10,209	0.02%
2019/11/12	2	45.73	5	45.80	45.55	-3	10,259	-0.03%
2019/11/11	3	45.00	0	0.00	45.20	3	10,222	0.03%
2019/11/06	0	0.00	3	45.95	45.85	-3	9,873	-0.03%
2019/10/31	5	44.65	0	0.00	44.55	5	9,553	0.05%
2019/10/22	10	45.50	15	45.50	45.50	-5	9,502	-0.05%
2019/10/21	0	0.00	11	45.35	45.40	-11	9,511	-0.12%
2019/10/16	1	45.10	1	45.10	45.25	0	9,499	0.00%
2019/10/07	1	44.00	0	0.00	44.00	1	9,406	0.01%
2019/10/04	0	0.00	1	43.95	44.00	-1	9,453	-0.01%
2019/10/01	1	44.80	0	0.00	45.00	1	9,586	0.01%
2019/09/20	0	0.00	3	45.20	45.15	-3	10,806	-0.03%
2019/09/16	0	0.00	17	45.24	45.30	-17	10,762	-0.16%
2019/09/10	4	45.05	6	45.04	44.90	-2	10,813	-0.02%
2019/09/09	0	0.00	6	44.47	44.55	-6	10,670	-0.06%
2019/09/03	1	43.65	0	0.00	43.25	1	10,585	0.01%
2019/08/28	0	0.00	5	43.70	43.70	-5	10,818	-0.05%
2019/08/23	0	0.00	10	43.00	43.10	-10	10,801	-0.09%
2019/08/16	0	0.00	9	43.00	43.15	-9	11,048	-0.08%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	6	42.09	0	0.00	42.05	6	11,055	0.05%
2019/08/07	2	41.80	0	0.00	41.65	2	11,618	0.02%
2019/08/02	7	42.38	0	0.00	42.35	7	11,942	0.06%
2019/08/01	5	42.85	0	0.00	42.90	5	12,024	0.04%
2019/07/31	5	43.25	0	0.00	43.20	5	12,042	0.04%
2019/07/30	0	0.00	9	43.55	43.50	-9	11,991	-0.08%
2019/07/24	2	43.50	0	0.00	43.45	2	12,543	0.02%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/12	10	44.00	0	0.00	43.95	10	12,723	0.08%
2019/07/05	5	44.20	0	0.00	44.30	5	13,178	0.04%
2019/07/04	3	44.35	0	0.00	44.35	3	13,236	0.02%
2019/07/03	2	46.00	15	46.04	46.10	-13	13,177	-0.10%
2019/07/02	2	46.25	0	0.00	46.25	2	13,031	0.02%
2019/06/27	10	45.95	10	45.88	45.80	0	12,572	0.00%
2019/06/26	0	0.00	5	45.10	45.40	-5	12,505	-0.04%
2019/06/25	0	0.00	6	44.95	44.90	-6	12,469	-0.05%
2019/06/19	0	0.00	10.5	44.74	44.80	-10.5	12,755	-0.08%
2019/06/17	0	0.00	5	44.25	44.10	-5	12,868	-0.04%
2019/05/31	5	43.25	0	0.00	43.25	5	13,432	0.04%
2019/05/29	0	0.00	15	42.40	42.45	-15	13,576	-0.11%
2019/05/22	0	0.00	100	42.40	42.50	-100	13,835	-0.72%
2019/05/21	0	0.00	20	42.95	43.05	-20	13,864	-0.14%
2019/05/20	4	42.00	0	0.00	41.90	4	13,733	0.03%
2019/05/16	27	42.54	0	0.00	42.00	27	13,498	0.20%
2019/05/15	2	43.35	0	0.00	43.25	2	13,362	0.01%
2019/05/13	5	43.95	50	43.90	43.80	-45	13,270	-0.34%
2019/05/10	7	44.70	20	44.90	44.60	-13	13,345	-0.10%
2019/05/09	18	44.80	30	44.70	44.60	-12	13,436	-0.09%
2019/05/08	10	45.05	0	0.00	45.05	10	13,438	0.07%
2019/05/07	4	45.45	1	45.55	45.40	3	13,491	0.02%
2019/05/06	9	45.61	0	0.00	45.60	9	13,686	0.07%
2019/05/02	0	0.00	25	46.02	46.40	-25	13,506	-0.19%
2019/04/30	3	45.60	0	0.00	45.60	3	13,422	0.02%
2019/04/29	0	0.00	4	45.66	45.70	-4	13,422	-0.03%
2019/04/24	2	45.35	0	0.00	45.40	2	13,919	0.01%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/22	0.1	45.25	0	0.00	45.25	0.1	14,494	0.00%
2019/04/18	7	44.91	0	0.00	45.00	7	14,768	0.05%
2019/04/17	3	45.18	0	0.00	45.20	3	14,610	0.02%
2019/04/16	5	45.25	0.4	45.30	45.30	4.6	14,477	0.03%
2019/04/12	5	45.65	0	0.00	45.70	5	14,335	0.03%
2019/04/11	4	45.53	4	45.85	45.55	0	14,325	0.00%
2019/04/10	4	45.40	0	0.00	45.50	4	14,249	0.03%
2019/04/09	2	45.50	4	45.80	45.75	-2	14,189	-0.01%
2019/04/08	0	0.00	0.1	45.45	45.35	-0.1	14,074	0.00%
2019/03/27	3	44.98	0	0.00	44.95	3	13,331	0.02%
2019/03/25	10	45.58	0	0.00	45.55	10	13,349	0.07%
2019/03/22	5	46.35	0	0.00	46.40	5	13,166	0.04%
2019/03/21	10	46.88	1	46.80	46.90	9	13,054	0.07%
2019/03/20	0	0.00	6	47.29	47.15	-6	13,050	-0.05%
2019/03/19	5	46.95	5	46.70	46.95	0	12,850	0.00%
2019/03/18	5	45.85	0	0.00	46.00	5	12,664	0.04%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/14	2	45.20	0	0.00	45.25	2	12,452	0.02%
2019/03/12	1	45.00	4	45.11	45.00	-3	12,423	-0.02%
2019/03/05	0	0.00	55	45.17	45.10	-55	12,846	-0.43%
2019/03/04	50	44.78	0	0.00	45.15	50	12,921	0.39%
2019/02/27	0	0.00	1	45.45	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	20	45.35	45.45	-20	12,558	-0.16%
2019/02/25	2	45.20	0	0.00	45.30	2	12,239	0.02%
2019/02/20	20	45.05	0	0.00	45.05	20	12,003	0.17%
2019/02/14	0	0.00	100	44.55	44.50	-100	11,660	-0.86%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	5	44.35	0	0.00	44.15	5	11,317	0.04%
2019/01/29	4.1	44.65	0	0.00	44.75	4.1	11,121	0.04%
2019/01/28	0	0.00	5	44.55	44.60	-5	10,954	-0.05%
2019/01/24	7	44.05	0	0.00	44.05	7	10,643	0.07%
2019/01/22	2	44.38	0	0.00	44.25	2	10,710	0.02%
2019/01/21	11	44.25	10	44.35	44.30	1	10,736	0.01%
2019/01/18	0.2	44.30	0	0.00	44.15	0.2	10,904	0.00%
2019/01/17	10	44.00	0	0.00	44.05	10	11,002	0.09%
2019/01/15	103	44.60	0	0.00	44.60	103	10,614	0.97%	大買/鉅額交易
2019/01/11	8	46.32	0	0.00	45.95	8	10,140	0.08%
2019/01/09	0	0.00	5	47.05	47.05	-5	10,011	-0.05%
2019/01/08	2	45.90	0	0.00	45.70	2	9,975	0.02%
2019/01/02	10	46.45	0	0.00	46.10	10	11,063	0.09%
2018/12/28	5	46.60	0	0.00	47.05	5	11,114	0.04%
2018/12/20	1	46.95	0	0.00	47.05	1	12,555	0.01%
2018/12/14	1	47.50	0	0.00	47.45	1	13,129	0.01%
2018/12/13	0	0.00	5	48.00	48.05	-5	13,081	-0.04%
2018/12/11	5	47.25	0	0.00	47.25	5	13,061	0.04%
2018/12/07	5	47.90	0	0.00	48.00	5	12,947	0.04%
2018/12/06	0	0.00	10	48.00	48.00	-10	12,897	-0.08%
2018/12/05	0	0.00	22	48.35	48.35	-22	12,874	-0.17%
2018/12/04	0	0.00	3	48.75	48.75	-3	12,872	-0.02%
2018/11/28	6	48.90	0	0.00	48.85	6	12,400	0.05%
2018/11/27	29	49.19	0	0.00	49.10	29	12,281	0.24%
2018/11/19	0	0.00	5	51.50	51.50	-5	12,437	-0.04%
2018/11/14	0	0.00	5	51.20	51.20	-5	12,470	-0.04%
2018/11/13	0	0.00	5	51.00	51.00	-5	12,510	-0.04%
2018/11/09	0	0.00	1	50.20	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	6	50.68	50.90	-6	12,772	-0.05%
2018/11/06	0	0.00	5	49.45	49.80	-5	12,719	-0.04%
2018/10/31	0	0.00	5	48.10	48.45	-5	12,664	-0.04%
2018/10/26	6	47.04	0	0.00	47.10	6	12,485	0.05%
2018/10/25	5	48.20	0	0.00	48.00	5	12,226	0.04%
2018/10/12	5	49.15	0	0.00	50.10	5	12,013	0.04%
2018/10/11	6	49.86	0	0.00	49.65	6	11,865	0.05%
2018/10/05	1	51.20	0	0.00	50.90	1	11,086	0.01%
2018/10/01	0	0.00	11	52.33	52.50	-11	10,512	-0.10%
2018/09/27	1	51.10	5	51.70	51.90	-4	10,330	-0.04%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/14	0	0.00	5.1	50.40	50.10	-5.1	10,481	-0.05%
2018/09/07	11	49.69	0	0.00	49.50	11	11,443	0.10%
2018/08/28	0	0.00	1	50.70	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	45	50.70	50.70	-45	11,774	-0.38%
2018/08/17	1	49.75	0	0.00	49.90	1	12,024	0.01%
2018/08/15	5	50.00	0	0.00	50.10	5	11,943	0.04%
2018/08/14	10	50.10	0	0.00	50.30	10	12,078	0.08%
2018/08/13	30	50.00	0	0.00	50.10	30	12,264	0.24%
2018/08/08	0	0.00	9	50.90	50.70	-9	12,640	-0.07%
2018/08/03	0	0.00	30	50.70	50.80	-30	13,049	-0.23%
2018/07/31	0	0.00	9	50.90	50.70	-9	13,175	-0.07%
2018/07/26	10	50.10	0	0.00	50.30	10	13,168	0.08%
2018/07/25	15	50.27	0	0.00	50.20	15	13,156	0.11%
2018/07/05	3	49.75	0	0.00	49.80	3	13,409	0.02%
2018/07/03	21	50.12	0	0.00	50.00	21	13,638	0.15%
2018/07/02	5	50.50	0	0.00	50.30	5	13,535	0.04%
2018/06/27	2	50.55	20	51.00	50.50	-18	13,279	-0.14%
2018/06/26	25	51.02	0	0.00	50.90	25	13,056	0.19%
2018/06/25	20	53.30	11	53.22	53.20	9	12,832	0.07%
2018/06/20	0	0.00	1	53.90	53.70	-1	12,714	-0.01%
2018/06/14	5	52.90	0	0.00	52.90	5	12,213	0.04%
2018/06/07	5	53.30	0	0.00	54.00	5	12,354	0.04%
2018/06/06	5	53.10	1	53.20	53.30	4	12,473	0.03%
2018/06/04	0	0.00	10	52.30	52.80	-10	12,333	-0.08%
2018/05/30	16	51.50	0	0.00	51.20	16	12,242	0.13%
2018/05/25	0	0.00	0.8	52.90	53.10	-0.8	12,581	-0.01%
2018/05/23	0	0.00	10	53.60	53.30	-10	12,693	-0.08%
2018/05/18	0	0.00	12	52.82	52.90	-12	12,560	-0.10%
2018/05/17	0	0.00	10	52.70	52.50	-10	12,527	-0.08%
2018/05/14	0	0.00	100	51.80	51.80	-100	12,756	-0.78%
2018/05/09	0	0.00	6	50.87	50.70	-6	12,756	-0.05%
2018/05/04	5	50.10	3	50.30	50.10	2	12,970	0.02%
2018/05/02	0	0.00	10	51.30	51.30	-10	13,013	-0.08%
2018/04/30	0	0.00	5	51.00	51.00	-5	13,175	-0.04%
2018/04/27	0	0.00	10	50.70	50.80	-10	13,174	-0.08%
2018/04/25	5	50.00	0	0.00	50.30	5	13,266	0.04%
2018/04/24	10	50.20	0	0.00	50.20	10	13,388	0.07%
2018/04/17	5	49.95	0	0.00	49.95	5	14,128	0.04%
2018/04/16	1	50.60	0	0.00	50.60	1	14,244	0.01%
2018/04/11	1	51.00	11	51.47	51.00	-10	14,669	-0.07%
2018/04/10	0	0.00	6	50.93	51.00	-6	14,659	-0.04%
2018/04/03	5	49.85	0	0.00	49.90	5	14,590	0.03%
2018/04/02	0	0.00	1	50.00	50.10	-1	14,519	-0.01%
2018/03/29	0	0.00	2	50.20	50.10	-2	14,706	-0.01%
2018/03/28	3	50.30	0	0.00	50.30	3	14,603	0.02%
2018/03/26	6	50.30	0	0.00	50.40	6	14,557	0.04%
2018/03/23	16	50.32	0	0.00	50.30	16	14,657	0.11%
2018/03/14	0	0.00	4	51.60	51.60	-4	14,138	-0.03%
2018/03/12	0	0.00	11	51.71	51.80	-11	14,194	-0.08%
2018/03/05	4	50.10	1	50.80	50.10	3	15,600	0.02%
2018/03/02	14	51.16	2	51.20	50.80	12	15,494	0.08%
2018/03/01	5	51.80	0	0.00	52.20	5	15,358	0.03%
2018/02/27	1	52.50	0	0.00	52.20	1	15,405	0.01%
2018/02/23	0	0.00	10	52.00	52.30	-10	15,567	-0.06%
2018/02/22	10	51.10	0	0.00	51.80	10	16,252	0.06%
2018/02/09	1	49.85	0	0.00	50.20	1	16,786	0.01%
2018/02/06	1	49.10	0	0.00	49.20	1	16,301	0.01%
2018/02/05	50	52.00	0	0.00	52.10	50	15,858	0.32%
2018/01/23	0	0.00	5	54.00	54.00	-5	15,235	-0.03%
2018/01/22	0	0.00	5	53.60	54.10	-5	15,357	-0.03%
2018/01/19	0	0.00	2	53.90	53.90	-2	15,384	-0.01%
2018/01/18	19	54.05	3	54.03	53.80	16	15,268	0.10%
2018/01/17	18	54.18	1	54.70	54.20	17	15,074	0.11%
2018/01/16	1	54.80	1	54.20	54.80	0	14,907	0.00%
2018/01/15	1	54.00	2	53.85	54.10	-1	14,546	-0.01%
2018/01/11	0	0.00	10	52.90	53.00	-10	14,227	-0.07%
2018/01/10	6	53.07	0	0.00	53.00	6	14,236	0.04%
2018/01/09	50	52.30	0	0.00	52.50	50	14,055	0.36%
2018/01/05	20	52.10	0	0.00	52.20	20	13,900	0.14%
2018/01/03	0	0.00	2	51.20	51.50	-2	13,865	-0.01%
2018/01/02	2	50.50	0	0.00	51.00	2	13,535	0.01%