台泥 (1101)-群益金鼎-板橋券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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

台泥 (1101)籌碼相關－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/11/21	1	33.10	3	33.27	33.20	-2	11,730	-0.02%
2024/11/20	0	0.00	1	33.50	33.50	-1	11,702	-0.01%
2024/11/19	2	33.45	1	33.55	33.50	1	11,607	0.01%
2024/11/18	3	33.45	7	33.50	33.25	-4	11,508	-0.03%
2024/11/15	2	33.25	4	33.08	33.15	-2	11,361	-0.02%
2024/11/12	1	32.20	2	32.60	32.45	-1	12,041	-0.01%
2024/11/11	0	0.00	1	32.20	32.25	-1	11,873	-0.01%
2024/11/08	1	31.90	0	0.00	31.90	1	11,905	0.01%
2024/11/07	1	31.90	1	32.20	31.95	0	12,154	0.00%
2024/11/06	1	32.20	0	0.00	32.05	1	12,369	0.01%
2024/11/04	0	0.00	2.2	32.35	32.45	-2.2	12,826	-0.02%
2024/10/29	1	31.90	1	31.90	32.10	0	13,575	0.00%
2024/10/23	3	32.05	0	0.00	32.20	3	14,174	0.02%
2024/10/22	1	32.20	0	0.00	32.15	1	14,384	0.01%
2024/10/21	1	32.50	1	32.90	32.30	0	14,602	0.00%
2024/10/17	0	32.55	1	32.50	32.50	-1	15,205	-0.01%
2024/10/16	1	32.20	0	0.00	32.15	1	15,372	0.01%
2024/10/11	1	32.50	1	32.80	32.50	0	15,732	0.00%
2024/10/09	2	32.65	0	0.00	32.45	2	15,928	0.01%
2024/10/08	1	33.10	0	0.00	33.05	1	15,935	0.01%
2024/10/07	1	33.40	3	33.50	33.50	-2	16,042	-0.01%
2024/09/30	0	0.00	2	33.60	33.80	-2	16,135	-0.01%
2024/09/27	0	0.00	2	33.00	33.30	-2	15,693	-0.01%
2024/09/26	1	32.50	1	32.95	32.60	0	15,583	0.00%
2024/09/25	0	0.00	1	32.50	32.75	-1	15,737	-0.01%
2024/09/20	0	32.20	0	0.00	32.30	0	16,232	0.00%
2024/09/16	0	0.00	6	32.19	32.20	-6	16,964	-0.04%
2024/09/13	1	31.75	11.1	31.73	31.80	-10.1	17,004	-0.06%
2024/09/12	0	31.55	11	31.50	31.50	-11	17,137	-0.06%
2024/09/11	0	0.00	7	31.55	31.30	-7	17,159	-0.04%
2024/09/10	0	0.00	2	31.75	31.45	-2	17,248	-0.01%
2024/09/09	0	0.00	8	31.77	31.55	-8	17,458	-0.05%
2024/09/06	0	0.00	13	31.62	31.75	-13	17,633	-0.07%
2024/09/05	1.4	31.83	4	31.80	31.55	-2.6	17,789	-0.01%
2024/09/04	0	31.70	10	31.70	31.75	-10	17,823	-0.06%
2024/09/03	0	0.00	7	32.25	32.15	-7	17,552	-0.04%
2024/09/02	1	32.80	0	0.00	32.75	1	17,423	0.01%
2024/08/30	0	0.00	2.2	33.00	32.95	-2.2	17,444	-0.01%
2024/08/29	2	32.95	0	0.00	32.95	2	17,434	0.01%
2024/08/26	0	0.00	8	33.14	33.15	-8	17,873	-0.04%
2024/08/23	0	0.00	9	32.97	32.95	-9	18,214	-0.05%
2024/08/22	0	0.00	1.1	33.05	33.05	-1.1	18,324	-0.01%
2024/08/20	0	0.00	17	32.81	32.80	-17	18,562	-0.09%
2024/08/16	0	0.00	1	33.05	32.85	-1	19,420	-0.01%
2024/08/15	3.3	32.95	0	0.00	32.90	3.3	19,474	0.02%
2024/08/14	0	0.00	22	33.60	33.60	-22	19,114	-0.12%
2024/08/13	0.4	34.50	1	34.50	34.60	-0.6	18,640	0.00%
2024/08/09	0	0.00	90	34.45	34.50	-90	18,908	-0.48%
2024/08/08	0	0.00	5	34.05	34.00	-5	18,971	-0.03%
2024/08/06	5	33.55	3	33.20	33.80	2	19,273	0.01%
2024/08/05	32	33.38	24	33.21	33.10	8	19,081	0.04%
2024/08/02	13	34.15	5	34.25	34.30	8	18,640	0.04%
2024/08/01	5	34.50	0	0.00	34.60	5	18,651	0.03%
2024/07/31	0.1	34.65	7	34.72	34.65	-6.9	19,006	-0.04%
2024/07/30	20	34.59	0	0.00	34.65	20	19,146	0.10%
2024/07/29	1	34.90	25	34.90	34.90	-24	19,188	-0.13%
2024/07/26	25	34.89	8	34.96	34.90	17	19,146	0.09%
2024/07/23	10.5	34.59	25	34.98	34.95	-14.5	19,040	-0.08%
2024/07/22	0	0.00	10	33.90	34.35	-10	18,944	-0.05%
2024/07/19	0	0.00	2	34.80	34.60	-2	18,891	-0.01%
2024/07/18	10	35.05	3	34.80	34.80	7	18,816	0.04%
2024/07/16	5	34.00	0	0.00	34.15	5	18,617	0.03%
2024/07/15	2	34.20	1	34.20	34.10	1	18,906	0.01%
2024/07/12	0	34.35	2.2	34.39	34.25	-2.2	19,001	-0.01%
2024/07/11	5	33.80	2	33.90	34.05	3	18,966	0.02%
2024/07/10	1	33.90	0	0.00	33.85	1	19,323	0.01%
2024/07/09	6	34.08	1,200	34.04	34.00	-1,194	19,560	-6.10%	大賣/鉅額交易
2024/07/08	4	34.51	0	0.00	34.60	4	19,534	0.02%
2024/07/05	300	34.35	2	34.45	34.45	298	19,401	1.54%	大買/鉅額交易
2024/07/04	0	0.00	42	34.10	34.15	-42	19,513	-0.22%
2024/07/02	1	33.65	1	33.85	33.70	0	19,419	0.00%
2024/07/01	1.3	33.66	0	0.00	33.55	1.3	19,630	0.01%
2024/06/28	3	34.30	0	0.00	34.20	3	19,424	0.02%
2024/06/27	0	0.00	0	34.15	34.25	0	19,120	0.00%
2024/06/26	0	0.00	1	34.40	34.40	-1	19,040	-0.01%
2024/06/24	13	34.74	0	0.00	34.25	13	18,893	0.07%
2024/06/21	16	34.22	25	34.45	34.65	-9	18,790	-0.05%
2024/06/20	0	0.00	7.1	34.05	34.15	-7.1	18,385	-0.04%
2024/06/18	0	0.00	1	33.80	33.90	-1	18,549	-0.01%
2024/06/17	0	0.00	2.1	33.85	34.00	-2.1	18,871	-0.01%
2024/06/12	5	33.25	0	0.00	33.00	5	19,030	0.03%
2024/06/11	0	33.10	0	0.00	32.85	0	18,937	0.00%
2024/06/07	0	33.00	0	0.00	33.05	0	18,986	0.00%
2024/06/06	0	0.00	14	32.72	32.70	-14	18,999	-0.07%
2024/06/05	0	0.00	15	32.85	32.70	-15	19,137	-0.08%
2024/06/04	200	32.85	0	0.00	32.70	200	19,258	1.04%	大買/鉅額交易
2024/06/03	1,000.1	33.00	0	0.00	33.00	1,000.1	19,241	5.20%	大買/鉅額交易
2024/05/30	3	33.00	0	0.00	32.85	3	19,198	0.02%
2024/05/29	2	33.35	0	0.00	33.20	2	19,084	0.01%
2024/05/27	0	0.00	20	34.00	33.80	-20	19,149	-0.10%
2024/05/24	0	0.00	3	34.10	34.05	-3	19,164	-0.02%
2024/05/23	3	34.07	2	34.00	34.00	1	19,106	0.01%
2024/05/22	90.1	34.35	5	34.29	34.35	85.1	18,882	0.45%
2024/05/21	0.1	33.30	600	33.36	33.35	-599.9	18,203	-3.30%	大賣/鉅額交易
2024/05/16	0	0.00	0.1	33.50	33.60	-0.1	17,836	0.00%
2024/05/14	0.1	33.25	0	0.00	33.35	0.1	17,869	0.00%
2024/05/13	1	33.80	17	33.58	33.70	-16	17,684	-0.09%
2024/05/10	1	33.25	1	33.25	33.30	0	17,314	0.00%
2024/05/09	3	32.73	0	0.00	32.65	3	17,094	0.02%
2024/05/08	0.1	33.15	0	0.00	33.10	0.1	17,111	0.00%
2024/05/07	8	32.96	3.6	32.99	33.20	4.4	17,141	0.03%
2024/05/06	19	33.00	4.8	32.77	33.00	14.2	16,992	0.08%
2024/05/03	0	0.00	3	32.55	32.40	-3	16,551	-0.02%
2024/04/29	0	0.00	6.2	32.24	32.35	-6.2	16,038	-0.04%
2024/04/25	2	32.00	40	31.90	32.00	-38	15,849	-0.24%
2024/04/22	0	0.00	16	32.40	32.60	-16	15,974	-0.10%
2024/04/19	108	32.24	0	0.00	32.00	108	15,756	0.69%	大買/鉅額交易
2024/04/18	2	32.40	2	32.65	32.70	0	15,379	0.00%
2024/04/17	0	0.00	10	32.65	32.65	-10	15,172	-0.07%
2024/04/16	45	32.69	15	32.85	32.45	30	15,008	0.20%
2024/04/15	2	33.10	1	32.90	32.35	1	14,402	0.01%
2024/04/11	0	0.00	1	32.50	32.40	-1	13,848	-0.01%
2024/04/10	3	32.77	0	0.00	32.70	3	13,783	0.02%
2024/04/09	1	32.20	0	0.00	32.45	1	13,609	0.01%
2024/04/08	2	32.40	0	0.00	32.30	2	13,545	0.01%
2024/04/03	14	32.17	0.1	32.25	32.00	13.9	13,436	0.10%
2024/04/01	0	0.00	2	32.20	32.15	-2	13,124	-0.02%
2024/03/29	499	32.00	0.9	31.85	32.15	498.1	13,089	3.81%	大買/鉅額交易
2024/03/26	0.1	31.50	1	31.55	31.55	-0.9	12,765	-0.01%
2024/03/25	1	31.05	0	0.00	31.10	1	12,723	0.01%
2024/03/22	2	31.15	0	0.00	31.15	2	12,702	0.02%
2024/03/21	0	0.00	3	31.52	31.50	-3	12,514	-0.02%
2024/03/20	6	30.97	6	30.90	30.90	0	12,516	0.00%
2024/03/19	4	31.45	0	0.00	31.40	4	12,198	0.03%
2024/03/18	3	31.72	0	0.00	31.70	3	11,945	0.03%
2024/03/15	0	31.90	1.1	32.09	31.95	-1.1	11,833	-0.01%
2024/03/14	2	31.80	1	31.75	32.00	1	11,512	0.01%
2024/03/13	2	31.80	3	31.77	31.70	-1	11,518	-0.01%
2024/03/11	1	31.70	0	0.00	31.80	1	11,415	0.01%
2024/03/08	9	32.02	1	31.95	31.85	8	11,531	0.07%
2024/03/07	6.1	32.05	10	31.86	32.00	-3.9	11,664	-0.03%
2024/03/06	1	31.95	0	0.00	32.00	1	12,022	0.01%
2024/03/05	1	32.10	0	0.00	32.00	1	13,502	0.01%
2024/03/01	1	32.20	0	0.00	32.05	1	14,657	0.01%
2024/02/29	40	32.15	0	0.00	32.10	40	14,759	0.27%
2024/02/27	4	31.91	0	0.00	31.85	4	14,610	0.03%
2024/02/26	1	32.40	0	0.00	32.15	1	14,608	0.01%
2024/02/23	1	32.45	1	32.40	32.40	0	14,694	0.00%
2024/02/22	2	32.50	1	32.55	32.55	1	15,103	0.01%
2024/02/21	1	32.50	0	0.00	32.50	1	15,202	0.01%
2024/02/19	5	32.75	2	32.30	32.80	3	15,433	0.02%
2024/02/16	2	31.85	0	0.00	31.90	2	15,704	0.01%
2024/02/15	0	31.98	1	31.85	32.00	-1	15,670	-0.01%
2024/02/05	0	0.00	1	32.10	32.15	-1	15,497	-0.01%
2024/02/02	10	32.25	0	0.00	32.25	10	15,452	0.06%
2024/02/01	0.1	32.05	0	0.00	32.45	0.1	15,591	0.00%
2024/01/31	5	31.95	1,300	31.82	31.90	-1,295	15,628	-8.29%	大賣/鉅額交易
2024/01/30	2	32.18	2	32.05	32.00	0	15,538	0.00%
2024/01/29	1	32.45	0	0.00	32.35	1	15,511	0.01%
2024/01/23	1	32.55	0	0.00	32.70	1	16,153	0.01%
2024/01/22	3	32.45	0	0.00	32.30	3	16,296	0.02%
2024/01/19	2	31.93	0.4	32.15	32.40	1.6	16,355	0.01%
2024/01/18	10	32.05	0	0.00	32.05	10	16,380	0.06%
2024/01/17	0	0.00	100	32.55	32.20	-100	16,459	-0.61%
2024/01/15	2	33.60	0	0.00	33.65	2	16,277	0.01%
2024/01/12	5	33.65	0	0.00	33.75	5	16,716	0.03%
2024/01/10	100	33.75	1	33.80	33.70	99	18,877	0.52%
2024/01/04	10	34.20	0	0.00	34.20	10	19,609	0.05%
2024/01/03	305	34.27	0	0.00	34.20	305	19,771	1.54%	大買/鉅額交易
2024/01/02	0	34.85	0	0.00	34.70	0	19,818	0.00%
2023/12/27	1	34.85	17.2	34.80	34.90	-16.2	20,197	-0.08%
2023/12/26	400	34.65	0.4	34.70	34.65	399.6	20,237	1.97%	大買/鉅額交易
2023/12/25	1	34.35	0	0.00	34.50	1	20,449	0.00%
2023/12/22	100	34.25	0	0.00	34.30	100	20,578	0.49%
2023/12/21	300	34.20	1	34.25	34.25	299	20,790	1.44%	大買/鉅額交易
2023/12/20	200	34.35	0	0.00	34.50	200	21,158	0.95%	大買/鉅額交易
2023/12/19	5.4	34.26	0	0.00	34.35	5.4	21,394	0.03%
2023/12/18	0	0.00	8	34.55	34.55	-8	21,730	-0.04%
2023/12/13	1	34.10	0	0.00	34.05	1	21,743	0.00%
2023/12/11	0	0.00	0.1	34.50	34.40	-0.1	21,878	0.00%
2023/12/08	0	0.00	8	34.70	34.60	-8	22,119	-0.04%
2023/12/07	1	34.55	179	34.60	34.50	-178	22,107	-0.81%	大賣/鉅額交易
2023/12/06	0	34.80	1	34.75	34.60	-1	22,145	0.00%
2023/12/05	1.1	34.64	12	34.65	34.90	-10.9	22,206	-0.05%
2023/12/04	7	34.23	4	34.14	34.05	3	22,066	0.01%
2023/12/01	5.1	34.61	0	0.00	34.40	5.1	22,225	0.02%
2023/11/30	9	34.99	3.3	35.12	34.95	5.7	21,892	0.03%
2023/11/29	11	34.40	1	34.20	34.25	10	20,364	0.05%
2023/11/28	15	34.83	10	34.86	34.50	5	20,138	0.02%
2023/11/27	0	34.10	0	0.00	33.95	0	19,597	0.00%
2023/11/24	2	33.88	5	34.05	33.75	-3	19,408	-0.02%
2023/11/22	1	33.95	0	0.00	33.85	1	19,049	0.01%
2023/11/21	3	34.10	0	0.00	34.20	3	18,952	0.02%
2023/11/17	0	0.00	10	33.25	33.20	-10	18,469	-0.05%
2023/11/16	20	33.23	2	33.10	33.05	18	18,400	0.10%
2023/11/14	2	32.50	1	32.70	32.50	1	18,089	0.01%
2023/11/13	0	0.00	2	32.73	32.80	-2	18,187	-0.01%
2023/11/09	0	0.00	4.4	33.07	32.90	-4.4	18,388	-0.02%
2023/11/08	0	0.00	1	32.95	32.90	-1	18,405	-0.01%
2023/11/07	0.1	32.60	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	0	0.00	2	32.83	32.80	-2	18,394	-0.01%
2023/11/03	2	32.85	7	32.62	32.90	-5	18,290	-0.03%
2023/11/01	0.1	32.20	0	0.00	32.10	0.1	18,166	0.00%
2023/10/31	7	32.26	6	32.28	32.25	1	18,158	0.01%
2023/10/27	2	31.85	0	0.00	31.85	2	17,917	0.01%
2023/10/26	2	31.48	1	31.50	31.45	1	17,975	0.01%
2023/10/25	1	31.65	0	0.00	31.55	1	17,848	0.01%
2023/10/24	4	31.61	0	0.00	31.50	4	17,706	0.02%
2023/10/23	11	31.65	0	0.00	31.65	11	17,530	0.06%
2023/10/20	2	31.50	0	0.00	31.75	2	17,702	0.01%
2023/10/19	14	31.89	2	31.90	31.90	12	17,409	0.07%
2023/10/18	5.1	32.50	0	0.00	32.45	5.1	16,813	0.03%
2023/10/17	2	33.60	0	0.00	33.45	2	15,659	0.01%
2023/10/16	0	0.00	1	33.80	33.60	-1	15,645	-0.01%
2023/10/13	4	33.85	12	34.08	33.80	-8	15,722	-0.05%
2023/10/12	4	33.43	1	33.65	33.70	3	15,681	0.02%
2023/10/05	1.1	32.80	0	0.00	32.75	1.1	15,507	0.01%
2023/10/02	1.1	33.15	0	0.00	33.10	1.1	15,776	0.01%
2023/09/28	0	33.25	0	0.00	33.25	0	16,020	0.00%
2023/09/27	5.5	33.18	5	32.95	33.05	0.5	15,999	0.00%
2023/09/26	4	33.08	2	33.10	33.00	2	15,938	0.01%
2023/09/25	5	33.09	0	0.00	33.10	5	15,777	0.03%
2023/09/22	9	33.45	0	0.00	33.50	9	15,474	0.06%
2023/09/21	12.1	33.93	0	0.00	33.80	12.1	15,253	0.08%
2023/09/20	3	34.38	0	0.00	34.35	3	15,082	0.02%
2023/09/19	3.1	34.95	0	0.00	34.80	3.1	14,902	0.02%
2023/09/14	0	0.00	4	35.36	35.50	-4	14,962	-0.03%
2023/09/13	9	35.12	13	35.15	35.30	-4	14,972	-0.03%
2023/09/08	1.2	34.12	0	0.00	34.10	1.2	15,301	0.01%
2023/09/07	2.1	34.26	0	0.00	34.35	2.1	15,280	0.01%
2023/09/06	10	34.66	0	0.00	34.40	10	15,287	0.07%
2023/09/05	0.1	35.05	0	0.00	35.00	0.1	14,939	0.00%
2023/09/04	1	35.00	0	0.00	35.20	1	14,925	0.01%
2023/09/01	6	35.02	0	0.00	35.25	6	14,877	0.04%
2023/08/31	2.2	35.08	0	0.00	34.95	2.2	14,843	0.01%
2023/08/30	4.1	35.30	0	0.00	35.30	4.1	14,684	0.03%
2023/08/25	2	35.18	4	35.11	35.10	-2	16,124	-0.01%
2023/08/23	1	35.30	0	0.00	35.30	1	16,726	0.01%
2023/08/21	0.1	35.40	1	35.25	35.40	-1	17,344	-0.01%
2023/08/18	6	35.26	0	0.00	35.15	6	17,523	0.03%
2023/08/17	10.2	35.66	7.2	35.53	35.65	3	17,458	0.02%
2023/08/16	4.1	36.20	2	36.05	36.05	2.1	17,488	0.01%
2023/08/15	6.1	36.73	1	36.60	36.70	5.1	17,473	0.03%
2023/08/14	6	36.82	0	0.00	36.85	6	17,582	0.03%
2023/08/11	9	37.43	10	37.36	37.40	-1	17,637	-0.01%
2023/08/10	5	36.87	1	36.85	36.85	4	17,644	0.02%
2023/08/09	0	0.00	1	37.15	37.15	-1	17,972	-0.01%
2023/08/08	1	37.15	1	37.15	37.10	0	18,250	0.00%
2023/08/07	1	37.50	1	37.55	37.65	0	18,384	0.00%
2023/08/04	0	0.00	1	37.50	37.35	-1	18,438	-0.01%
2023/08/02	1	37.45	0	0.00	37.20	1	18,846	0.01%
2023/07/31	0	37.30	10	37.55	37.30	-10	19,125	-0.05%
2023/07/28	2	37.20	0	0.00	37.35	2	19,175	0.01%
2023/07/27	2	37.33	2	37.45	37.35	0	19,620	0.00%
2023/07/26	1	37.25	0	0.00	37.25	1	20,584	0.00%
2023/07/25	1	37.40	7	37.36	37.40	-6	20,798	-0.03%
2023/07/24	4	36.36	0	0.00	36.50	4	20,874	0.02%
2023/07/21	4.1	36.32	0	0.00	36.10	4.1	21,180	0.02%
2023/07/20	2	36.58	0	0.00	36.55	2	21,667	0.01%
2023/07/19	5.1	36.69	1	36.65	36.60	4.1	22,718	0.02%
2023/07/18	2.1	37.08	1	36.55	37.10	1.1	23,504	0.00%
2023/07/17	12	36.80	3	36.80	36.75	9	23,411	0.04%
2023/07/14	6.1	36.86	0	0.00	37.00	6.1	23,348	0.03%
2023/07/13	0	0.00	4	37.10	36.80	-4	23,366	-0.02%
2023/07/11	2.1	36.89	0	0.00	36.55	2.1	23,517	0.01%
2023/07/10	6.1	36.94	0	0.00	36.85	6.1	23,394	0.03%
2023/07/07	1	36.95	2	37.05	37.30	-1	23,264	0.00%
2023/07/06	7.1	37.39	5	37.40	37.25	2.1	23,393	0.01%
2023/07/05	2	38.00	1	38.05	37.80	1	23,091	0.00%
2023/07/03	2	38.20	1.4	38.21	38.25	0.6	22,864	0.00%
2023/06/29	1	38.15	0.1	38.30	38.05	0.9	22,932	0.00%
2023/06/28	2	38.35	0	0.00	38.05	2	22,980	0.01%
2023/06/27	1.1	38.46	1	38.45	38.45	0.1	23,114	0.00%
2023/06/26	5	38.70	15.1	38.80	38.80	-10.1	23,371	-0.04%
2023/06/20	1	38.55	1	38.55	38.55	0	23,375	0.00%
2023/06/19	3.2	38.64	0	0.00	38.70	3.2	23,493	0.01%
2023/06/16	2	39.20	4	38.79	38.70	-2	23,472	-0.01%
2023/06/14	2	38.30	1	38.25	38.35	1	23,330	0.00%
2023/06/13	3	38.22	2	38.25	38.25	1	23,466	0.00%
2023/06/12	32.2	38.27	0	0.00	38.25	32.2	23,491	0.14%
2023/06/08	1	38.65	4	38.40	38.50	-3	23,676	-0.01%
2023/06/06	10	38.95	0.2	38.80	38.80	9.8	24,048	0.04%
2023/06/05	150.2	39.12	9	38.96	38.85	141.2	24,210	0.58%	大買/鉅額交易
2023/06/02	3	38.70	12.3	38.50	38.55	-9.3	24,023	-0.04%
2023/06/01	1.3	37.79	1	37.85	37.75	0.3	23,598	0.00%
2023/05/31	4.3	38.01	1	38.15	37.90	3.3	23,504	0.01%
2023/05/30	2	38.15	2	38.20	38.30	0	22,887	0.00%
2023/05/29	2	37.85	0	0.00	38.15	2	23,178	0.01%
2023/05/26	4	37.75	0	0.00	38.00	4	23,692	0.02%
2023/05/25	1	37.60	1	37.60	38.05	0	24,133	0.00%
2023/05/24	1.1	37.65	0	0.00	37.85	1.1	23,953	0.00%
2023/05/23	2	38.00	1	37.96	37.90	1	23,751	0.00%
2023/05/18	9.3	37.84	2.1	37.85	37.85	7.2	23,437	0.03%
2023/05/17	1	37.85	0	0.00	37.90	1	23,453	0.00%
2023/05/16	0.2	37.54	0	0.00	37.75	0.2	23,506	0.00%
2023/05/15	4.1	37.28	0	0.00	37.35	4.1	23,506	0.02%
2023/05/12	2	38.10	0.1	38.05	37.80	1.9	23,276	0.01%
2023/05/11	2	38.10	0.1	38.05	38.20	1.9	23,037	0.01%
2023/05/10	5	38.65	0.1	38.90	38.85	4.9	22,849	0.02%
2023/05/09	11.1	38.89	3	38.65	38.65	8.1	22,795	0.04%
2023/05/08	0	39.55	0	0.00	39.60	0	22,479	0.00%
2023/05/05	5	39.49	3	39.25	39.30	2	22,322	0.01%
2023/05/04	0	39.50	0	0.00	39.45	0	22,305	0.00%
2023/05/03	5	40.00	1	39.60	39.50	4	22,236	0.02%
2023/05/02	7.1	39.70	16.2	39.89	39.90	-9.1	22,048	-0.04%
2023/04/28	4.1	38.74	0	0.00	38.70	4.1	21,538	0.02%
2023/04/27	1	38.90	0	0.00	38.65	1	21,481	0.00%
2023/04/26	2	38.38	4	38.81	39.10	-2	21,572	-0.01%
2023/04/25	5	39.10	0	38.55	38.50	5	21,693	0.02%
2023/04/24	5.2	39.48	8	39.25	39.55	-2.8	21,265	-0.01%
2023/04/21	7	38.25	9.3	38.44	38.30	-2.3	20,241	-0.01%
2023/04/20	1.2	37.16	0	0.00	37.20	1.2	19,358	0.01%
2023/04/19	2	37.40	0	0.00	37.10	2	19,409	0.01%
2023/04/18	1	37.40	2	37.70	37.45	-1	19,425	-0.01%
2023/04/17	1	38.15	16.1	38.20	37.95	-15.1	19,656	-0.08%
2023/04/12	11	37.51	0	0.00	37.45	11	19,333	0.06%
2023/04/11	4	37.46	5	37.23	37.45	-1	19,262	-0.01%
2023/04/10	0	0.00	0.1	36.50	36.60	-0.1	19,042	0.00%
2023/04/06	0.2	36.40	0	0.00	36.45	0.2	19,160	0.00%
2023/03/31	1	36.50	0	0.00	36.40	1	19,407	0.01%
2023/03/30	1	36.30	0	36.35	36.20	1	20,415	0.00%
2023/03/29	1	36.25	0	0.00	36.35	1	21,328	0.00%
2023/03/28	1	36.15	44	36.49	36.20	-43	22,230	-0.19%
2023/03/27	4	36.68	0	0.00	36.65	4	23,097	0.02%
2023/03/23	1	37.30	3	37.55	37.35	-2	23,875	-0.01%
2023/03/22	0	0.00	2	37.30	37.20	-2	23,957	-0.01%
2023/03/17	0	0.00	0.1	36.60	36.40	-0.1	24,199	0.00%
2023/03/15	0	0.00	1	37.10	37.10	-1	23,942	0.00%
2023/03/14	1	36.45	0	0.00	36.75	1	24,037	0.00%
2023/03/13	3	36.48	0	0.00	36.75	3	24,266	0.01%
2023/03/10	8	36.68	0	0.00	36.70	8	24,281	0.03%
2023/03/09	10	37.40	0	0.00	37.20	10	24,506	0.04%
2023/03/08	0.1	37.70	0	0.00	37.75	0.1	24,873	0.00%
2023/03/07	4	38.00	0	0.00	37.95	4	24,885	0.02%
2023/03/06	0.3	38.10	0	0.00	37.95	0.3	25,216	0.00%
2023/03/03	5	37.84	2	37.80	37.75	3	25,487	0.01%
2023/03/02	2	37.60	2	38.05	37.90	0	25,669	0.00%
2023/03/01	4.2	38.13	0	0.00	37.80	4.2	25,706	0.02%
2023/02/24	1.1	39.12	1	39.25	39.15	0.1	25,338	0.00%
2023/02/23	3	39.10	2	39.10	39.50	1	24,816	0.00%
2023/02/22	0	0.00	2	38.00	38.05	-2	25,159	-0.01%
2023/02/21	2	38.35	5.5	38.35	38.35	-3.5	26,058	-0.01%
2023/02/20	6	38.06	6	38.11	38.25	0	26,714	0.00%
2023/02/17	1	37.95	1	37.85	38.00	0	27,226	0.00%
2023/02/16	1.1	37.60	100	37.40	37.50	-98.9	27,958	-0.35%
2023/02/15	0.1	37.55	2	37.48	37.55	-1.9	28,051	-0.01%
2023/02/14	3	37.47	0	0.00	37.25	3	27,991	0.01%
2023/02/13	0	0.00	4	36.95	37.00	-4	27,957	-0.01%
2023/02/10	0	0.00	5	36.82	36.85	-5	28,096	-0.02%
2023/02/09	0	0.00	1	36.75	36.60	-1	28,114	0.00%
2023/02/08	1.1	36.66	1	36.60	36.75	0.1	28,188	0.00%
2023/02/06	1.2	36.21	1	36.15	36.15	0.2	28,252	0.00%
2023/02/03	0.1	36.50	0	0.00	36.45	0.1	28,142	0.00%
2023/02/02	102	36.85	0	0.00	36.80	102	28,165	0.36%	大買/鉅額交易
2023/02/01	1	36.75	2	36.55	36.75	-1	28,193	0.00%
2023/01/31	2	36.50	0	0.00	36.25	2	28,263	0.01%
2023/01/30	0	0.00	5.2	36.88	36.95	-5.2	28,195	-0.02%
2023/01/17	6.3	36.05	2	36.10	36.00	4.3	28,181	0.02%
2023/01/16	4	36.53	0	0.00	36.50	4	28,175	0.01%
2023/01/13	7	36.18	6.2	36.05	36.15	0.9	27,855	0.00%
2023/01/12	0	0.00	8.2	35.16	35.40	-8.2	27,913	-0.03%
2023/01/11	1	34.65	0.1	34.70	34.70	0.9	28,119	0.00%
2023/01/10	1	34.45	0	0.00	34.60	1	28,426	0.00%
2023/01/05	1	34.35	3	34.23	34.45	-2	29,670	-0.01%
2023/01/04	1	33.60	0	0.00	33.50	1	29,498	0.00%
2022/12/30	1	33.80	0	0.00	33.65	1	29,735	0.00%
2022/12/27	1	34.45	1	34.50	34.30	0	30,373	0.00%
2022/12/26	0.3	34.40	0.1	34.35	34.40	0.2	30,533	0.00%
2022/12/23	2	34.05	0	0.00	34.05	2	31,062	0.01%
2022/12/22	21	34.31	2	34.60	34.45	19	31,982	0.06%
2022/12/20	0	0.00	1	33.80	33.70	-1	30,705	0.00%
2022/12/19	4	33.73	1	33.85	33.85	3	30,251	0.01%
2022/12/16	17	33.29	0	0.00	34.60	17	29,428	0.06%
2022/12/14	21.1	33.55	0	0.00	33.50	21.1	29,170	0.07%
2022/12/13	3	33.95	0	0.00	33.70	3	29,231	0.01%
2022/12/12	1	33.65	20	33.55	33.85	-19	29,198	-0.07%
2022/12/09	0	0.00	1.6	33.67	33.70	-1.6	29,684	-0.01%
2022/12/08	0	33.40	0	0.00	33.20	0	29,675	0.00%
2022/12/07	20	33.20	0	0.00	33.35	20	29,677	0.07%
2022/12/06	1.1	33.32	0	0.00	33.30	1.1	29,698	0.00%
2022/12/05	1	33.70	0	0.00	33.70	1	29,562	0.00%
2022/12/02	2.5	33.68	0	0.00	33.65	2.5	29,249	0.01%
2022/12/01	8	34.11	16	33.95	34.05	-8	29,193	-0.03%
2022/11/30	16	33.48	0	0.00	33.90	16	29,003	0.06%
2022/11/29	0	0.00	12	33.06	33.55	-12	28,619	-0.04%
2022/11/28	9	33.06	11.2	33.00	33.00	-2.2	28,640	-0.01%
2022/11/25	0.1	33.55	0.3	33.45	33.55	-0.2	28,428	0.00%
2022/11/24	2.1	32.96	2	33.05	33.20	0.1	28,273	0.00%
2022/11/23	1	32.60	1	32.80	32.70	0	28,055	0.00%
2022/11/22	1.2	32.54	1	32.65	32.65	0.2	27,954	0.00%
2022/11/21	0	32.95	0	0.00	32.85	0	27,730	0.00%
2022/11/18	12.4	33.67	6.2	33.78	33.30	6.2	27,498	0.02%
2022/11/17	11.1	33.91	3.5	34.25	34.25	7.6	26,542	0.03%
2022/11/16	1	33.20	0	0.00	32.90	1	25,556	0.00%
2022/11/15	10.1	33.50	6	33.13	33.85	4.1	24,950	0.02%
2022/11/14	8	34.02	15.6	33.96	34.15	-7.6	24,375	-0.03%
2022/11/11	0	0.00	0.3	32.10	32.15	-0.3	23,576	0.00%
2022/11/10	1	31.85	1.2	31.88	31.70	-0.2	23,483	0.00%
2022/11/09	2	31.95	3.8	31.72	31.90	-1.8	23,444	-0.01%
2022/11/08	2.1	31.52	3	31.52	31.65	-0.9	23,282	0.00%
2022/11/07	2	30.85	3	30.95	31.00	-1	23,106	0.00%
2022/11/04	2.3	30.41	0	0.00	30.45	2.3	23,191	0.01%
2022/11/03	4.1	30.27	2	30.40	30.30	2.1	23,144	0.01%
2022/11/01	1	30.60	0	0.00	30.65	1	23,119	0.00%
2022/10/31	1	30.25	0	30.65	30.25	1	23,108	0.00%
2022/10/28	1	30.75	1	30.50	30.50	0	23,119	0.00%
2022/10/27	1	30.90	0	0.00	30.85	1	23,111	0.00%
2022/10/25	10.5	29.96	0	0.00	29.90	10.5	23,077	0.05%
2022/10/24	1	31.00	0	0.00	30.60	1	22,682	0.00%
2022/10/21	2	31.00	0	0.00	31.00	2	22,562	0.01%
2022/10/20	2.2	30.84	0	0.00	30.90	2.2	22,518	0.01%
2022/10/19	2	31.85	12	31.94	31.60	-10	22,012	-0.05%
2022/10/18	2.1	31.39	1	31.45	31.45	1.1	21,608	0.01%
2022/10/17	3.5	31.64	10	31.50	31.70	-6.5	21,593	-0.03%
2022/10/14	2.1	32.80	21	32.62	32.40	-18.9	21,633	-0.09%
2022/10/13	42.4	33.11	3.3	32.79	32.65	39.1	21,544	0.18%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	1	33.85	5	33.80	33.80	-4	21,345	-0.02%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	7	34.44	0	0.00	34.30	7	21,266	0.03%
2022/10/05	21	34.21	15	34.30	34.15	6	21,277	0.03%
2022/10/03	3	33.75	0	0.00	33.65	3	20,773	0.01%
2022/09/30	2.2	33.81	0	0.00	33.80	2.2	20,658	0.01%
2022/09/29	7	34.08	2	34.10	34.15	5	20,144	0.02%
2022/09/28	3	35.12	0	0.00	34.90	3	19,056	0.02%
2022/09/27	2	35.75	2	35.75	35.80	0	18,789	0.00%
2022/09/26	0	0.00	3	35.85	35.85	-3	18,599	-0.02%
2022/09/23	8.9	37.05	0	0.00	37.00	8.9	18,381	0.05%
2022/09/22	2	37.35	0.2	37.80	37.55	1.8	18,250	0.01%
2022/09/21	0	0.00	0.2	38.25	38.10	-0.2	17,880	0.00%
2022/09/20	0	0.00	0.5	38.80	38.55	-0.5	17,513	0.00%
2022/09/19	1	38.75	2	38.90	38.80	-1	17,397	-0.01%
2022/09/16	8	38.76	0	0.00	38.60	8	17,332	0.05%
2022/09/14	0	0.00	0.3	39.72	39.65	-0.3	16,875	0.00%
2022/09/13	1	39.80	1	39.90	39.90	0	16,925	0.00%
2022/09/12	0	0.00	3	39.77	39.80	-3	16,977	-0.02%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/07	0	0.00	5	39.50	39.70	-5	17,462	-0.03%
2022/09/06	2	39.73	0	0.00	39.85	2	17,501	0.01%
2022/09/05	5.9	39.06	0	0.00	39.10	5.9	17,483	0.03%
2022/09/02	1	38.60	5	38.50	38.50	-4	17,570	-0.02%
2022/09/01	10.2	38.90	0	0.00	38.90	10.2	17,325	0.06%
2022/08/31	6	39.23	0.2	39.36	39.30	5.8	17,158	0.03%
2022/08/30	13	39.20	0	0.00	39.25	13	17,048	0.08%
2022/08/29	0.6	39.20	0	0.00	39.35	0.6	17,169	0.00%
2022/08/26	2.5	39.60	3.2	39.56	39.65	-0.7	17,183	0.00%
2022/08/23	0.1	39.45	0	0.00	39.35	0.1	17,816	0.00%
2022/08/22	0	39.20	2	39.08	39.65	-2	17,936	-0.01%
2022/08/19	2	39.43	0	0.00	39.45	2	18,065	0.01%
2022/08/18	1	39.70	1	39.75	39.80	0	18,153	0.00%
2022/08/16	1	39.20	2	39.30	39.35	-1	18,244	-0.01%
2022/08/12	2	39.20	2	39.35	39.30	0	18,719	0.00%
2022/08/11	0	0.00	1	38.95	39.35	-1	18,846	-0.01%
2022/08/09	0	38.60	0.2	38.45	38.75	-0.2	19,108	0.00%
2022/08/08	1.1	38.50	1	38.70	38.70	0.1	19,258	0.00%
2022/08/05	2	38.90	0	0.00	38.85	2	19,436	0.01%
2022/08/04	0	0.00	2	38.98	38.75	-2	19,943	-0.01%
2022/08/03	0	39.15	0	0.00	39.10	0	20,186	0.00%
2022/08/02	0	0.00	9	39.12	39.15	-9	20,245	-0.04%
2022/08/01	1	39.45	0	0.00	39.50	1	20,243	0.00%
2022/07/29	2	38.55	0	0.00	38.75	2	20,205	0.01%
2022/07/28	1.1	38.21	2	38.13	38.20	-0.9	20,134	0.00%
2022/07/25	1	37.90	0	0.00	37.85	1	20,320	0.00%
2022/07/22	7	37.72	7	37.70	37.70	0	20,389	0.00%
2022/07/21	22.3	37.96	3	37.97	38.05	19.3	20,196	0.10%
2022/07/20	2	41.55	0	0.00	41.60	2	19,656	0.01%
2022/07/19	0.1	41.60	16.1	41.42	41.65	-16	19,510	-0.08%
2022/07/18	2	40.18	1	40.30	40.70	1	19,267	0.01%
2022/07/15	2	41.00	2.4	40.58	40.50	-0.4	19,169	0.00%
2022/07/14	0	0.00	10	41.74	41.70	-10	19,107	-0.05%
2022/07/12	9	40.95	0	0.00	41.00	9	19,337	0.05%
2022/07/11	0	0.00	1	40.80	41.10	-1	19,484	-0.01%
2022/07/08	1.1	40.85	1	40.80	40.80	0	19,573	0.00%
2022/07/05	0	0.00	4	40.60	40.75	-4	19,967	-0.02%
2022/07/04	0	0.00	5	40.16	40.00	-5	19,809	-0.03%
2022/07/01	3	40.60	22	40.35	40.35	-19	19,681	-0.10%
2022/06/30	1	39.50	0	0.00	39.50	1	19,421	0.01%
2022/06/29	1.1	39.47	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	3	39.60	0	0.00	39.60	3	19,218	0.02%
2022/06/24	20	39.45	0	0.00	39.50	20	19,070	0.10%
2022/06/22	2	39.55	3	39.68	39.50	-1	18,809	-0.01%
2022/06/21	1	39.60	1	39.35	39.45	0	18,775	0.00%
2022/06/20	1.1	39.12	0	0.00	38.85	1.1	18,695	0.01%
2022/06/17	7.2	39.74	1	39.75	39.60	6.2	18,440	0.03%
2022/06/16	1.2	40.17	0	0.00	40.00	1.2	18,279	0.01%
2022/06/15	3	40.15	3	40.15	40.05	0	18,452	0.00%
2022/06/14	4.1	40.14	0	0.00	40.10	4.1	18,363	0.02%
2022/06/13	17.2	40.85	0	0.00	40.80	17.2	18,122	0.09%
2022/06/10	3	41.43	0	0.00	41.40	3	17,840	0.02%
2022/06/09	0	0.00	4	41.60	41.55	-4	17,831	-0.02%
2022/06/08	3	41.68	1	41.75	41.75	2	17,785	0.01%
2022/06/07	3	41.42	3	41.45	41.35	0	17,736	0.00%
2022/06/02	2	41.70	1	41.70	41.70	1	17,511	0.01%
2022/06/01	3	42.28	0	0.00	42.10	3	17,534	0.02%
2022/05/31	1	42.70	0	0.00	42.60	1	17,391	0.01%
2022/05/30	2	42.85	3.1	42.84	42.80	-1.1	16,918	-0.01%
2022/05/27	1	42.15	1	42.20	42.20	0	16,696	0.00%
2022/05/26	1	42.10	0	0.00	41.70	1	16,596	0.01%
2022/05/25	12	41.32	0	0.00	41.65	12	16,538	0.07%
2022/05/24	2	41.35	2	41.25	41.20	0	16,462	0.00%
2022/05/23	2	41.20	0	0.00	41.20	2	16,294	0.01%
2022/05/20	3	41.32	1.1	41.86	41.15	1.9	16,186	0.01%
2022/05/19	0	0.00	2	41.40	41.10	-2	15,717	-0.01%
2022/05/18	0.1	41.60	0.1	41.75	41.60	0	15,532	0.00%
2022/05/17	3	41.45	3	41.53	41.50	0	15,250	0.00%
2022/05/13	4	40.88	0.2	41.45	41.60	3.9	14,715	0.03%
2022/05/12	9.1	41.27	3	40.97	40.80	6.1	14,482	0.04%
2022/05/11	2.7	42.72	1	42.65	42.65	1.7	13,898	0.01%
2022/05/10	4.1	43.74	2	43.95	43.85	2.1	13,469	0.02%
2022/05/09	0.2	44.55	2	44.50	44.25	-1.8	13,279	-0.01%
2022/05/06	1	45.15	0	0.00	45.10	1	13,113	0.01%
2022/05/03	1.3	45.25	1	45.60	45.35	0.3	13,228	0.00%
2022/04/29	3	46.00	0	0.00	45.90	3	12,942	0.02%
2022/04/27	1.3	45.79	0	0.00	45.80	1.3	12,580	0.01%
2022/04/26	0.1	46.40	0	0.00	46.20	0.1	12,312	0.00%
2022/04/25	3.1	46.10	1	46.10	46.10	2.1	12,241	0.02%
2022/04/22	1	46.55	0	0.00	46.55	1	12,099	0.01%
2022/04/21	1	47.05	0	0.00	46.80	1	12,074	0.01%
2022/04/20	1.1	46.56	0	0.00	46.60	1.1	12,063	0.01%
2022/04/19	0	46.60	0	0.00	46.35	0	11,970	0.00%
2022/04/18	1	46.50	0	0.00	46.50	1	11,843	0.01%
2022/04/15	7.2	47.26	1	47.40	47.10	6.2	11,628	0.05%
2022/04/14	0.3	47.95	20	47.83	47.70	-19.8	11,442	-0.17%
2022/04/13	1	48.00	7.3	47.96	48.00	-6.3	11,348	-0.06%
2022/04/12	3	47.90	0	0.00	48.00	3	11,175	0.03%
2022/04/11	11	49.36	0	0.00	49.45	11	10,764	0.10%
2022/04/08	0	0.00	5	49.70	49.80	-5	10,837	-0.05%
2022/04/07	4	49.68	0	50.00	49.55	4	10,806	0.04%
2022/03/31	1.2	50.09	1.1	49.90	49.90	0.1	10,588	0.00%
2022/03/29	0	49.65	0.1	49.85	49.80	-0.1	10,432	0.00%
2022/03/28	1	49.20	4	49.25	49.70	-3	10,389	-0.03%
2022/03/25	7	49.61	0.2	49.75	49.70	6.8	10,342	0.07%
2022/03/24	1.3	49.54	2.1	49.83	49.95	-0.8	10,385	-0.01%
2022/03/23	6.1	49.61	0	0.00	49.65	6.1	10,460	0.06%
2022/03/22	0	49.70	2	49.58	49.70	-2	10,377	-0.02%
2022/03/21	10	49.63	1.5	49.73	49.75	8.5	10,380	0.08%
2022/03/18	2	48.48	1.1	48.70	48.95	0.9	10,135	0.01%
2022/03/17	1	48.00	0	0.00	48.00	1	9,745	0.01%
2022/03/16	5.1	47.72	0	0.00	47.85	5.1	9,630	0.05%
2022/03/15	1.2	47.55	0	0.00	47.95	1.2	9,597	0.01%
2022/03/14	2.1	47.55	0	0.00	47.55	2.1	9,592	0.02%
2022/03/09	1	47.20	0	0.00	47.25	1	9,901	0.01%
2022/03/08	1	47.00	0	0.00	46.95	1	10,051	0.01%
2022/03/07	2.5	47.03	0	0.00	47.10	2.5	10,059	0.02%
2022/03/04	2.3	47.84	0	0.00	47.65	2.3	10,340	0.02%
2022/03/03	0.1	47.95	1	47.95	48.05	-1	10,465	-0.01%
2022/03/02	0	47.85	0	0.00	48.00	0	10,752	0.00%
2022/03/01	1	47.85	3	47.70	47.80	-2	10,862	-0.02%
2022/02/25	3	47.10	0	0.00	47.35	3	10,955	0.03%
2022/02/24	3.1	47.24	0	0.00	47.30	3.1	10,884	0.03%
2022/02/23	2	47.65	0	0.00	47.65	2	10,872	0.02%
2022/02/22	0.2	47.35	0	0.00	47.70	0.2	10,974	0.00%
2022/02/21	1	47.35	0	0.00	47.60	1	10,977	0.01%
2022/02/17	0	0.00	1	47.25	47.45	-1	11,143	-0.01%
2022/02/16	0	47.25	0	0.00	47.00	0	11,199	0.00%
2022/02/14	0	0.00	6	47.15	47.15	-6	11,341	-0.05%
2022/02/11	0	0.00	2	47.55	47.55	-2	11,337	-0.02%
2022/02/10	0	0.00	1	47.55	47.55	-1	11,361	-0.01%
2022/02/09	1	47.00	0	0.00	47.30	1	11,433	0.01%
2022/02/08	0	47.20	1	47.15	46.95	-1	11,535	-0.01%
2022/02/07	3.1	46.42	1	47.10	47.10	2.1	11,491	0.02%
2022/01/24	2	47.20	0	0.00	47.15	2	11,222	0.02%
2022/01/20	0	0.00	1	47.55	47.50	-1	11,291	-0.01%
2022/01/18	0	0.00	1	47.55	47.75	-1	11,490	-0.01%
2022/01/14	0	0.00	5	47.50	47.60	-5	11,605	-0.04%
2022/01/13	5.1	47.50	0	0.00	47.95	5.1	11,826	0.04%
2022/01/10	2	47.10	0	0.00	47.30	2	12,274	0.02%
2022/01/07	0	0.00	14	47.30	47.45	-14	12,237	-0.11%
2022/01/04	2	47.20	0	0.00	47.30	2	12,299	0.02%
2021/12/28	1	48.05	9	48.02	48.15	-8	12,350	-0.06%
2021/12/27	0	48.05	5	48.02	48.10	-5	12,448	-0.04%
2021/12/22	0.1	47.35	0	0.00	47.40	0.1	12,914	0.00%
2021/12/20	3.1	47.19	1	47.40	47.40	2.1	13,199	0.02%
2021/12/17	0	0.00	4	47.31	47.45	-4	13,236	-0.03%
2021/12/16	0.1	47.00	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	1	46.80	1	47.10	46.95	0	13,398	0.00%
2021/12/13	1	47.15	0	0.00	47.10	1	13,762	0.01%
2021/12/10	3	47.35	0	0.00	47.30	3	14,011	0.02%
2021/12/09	2	47.43	0	0.00	47.40	2	14,718	0.01%
2021/12/08	1	47.55	0	0.00	47.70	1	15,007	0.01%
2021/12/07	0.1	47.45	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	0	47.45	10	46.65	47.30	-10	15,059	-0.07%
2021/12/03	5	46.55	0	0.00	46.40	5	15,012	0.03%
2021/12/01	1	46.55	0	0.00	46.60	1	14,885	0.01%
2021/11/29	0	46.80	0	0.00	46.50	0	14,386	0.00%
2021/11/26	4	46.53	0	0.00	46.50	4	14,324	0.03%
2021/11/25	0	0.00	2	47.10	47.15	-2	14,217	-0.01%
2021/11/24	2	47.58	0	0.00	47.45	2	14,124	0.01%
2021/11/23	4	47.79	0	0.00	47.80	4	13,953	0.03%
2021/11/22	5	47.95	0	0.00	47.90	5	13,999	0.04%
2021/11/19	4	48.20	0	0.00	48.30	4	13,936	0.03%
2021/11/18	4	48.30	0	0.00	48.30	4	13,882	0.03%
2021/11/17	1	48.40	1	48.35	48.55	0	13,875	0.00%
2021/11/16	4	48.39	1	48.40	48.65	3	13,977	0.02%
2021/11/15	7	48.39	2	48.53	48.60	5	14,174	0.04%
2021/11/12	0.1	48.85	0	0.00	48.70	0.1	14,358	0.00%
2021/11/10	8	48.61	0	0.00	48.70	8	14,843	0.05%
2021/11/09	2.1	48.57	0	0.00	48.80	2.1	15,088	0.01%
2021/11/08	0	0.00	6	48.94	48.95	-6	16,197	-0.04%
2021/11/05	2	47.88	2	48.00	48.15	0	16,989	0.00%
2021/11/04	3	48.22	1	48.10	48.10	2	17,324	0.01%
2021/11/03	8	48.14	0	0.00	48.15	8	17,764	0.05%
2021/11/01	4	48.25	0	0.00	48.25	4	18,674	0.02%
2021/10/29	0	0.00	0.3	48.55	48.25	-0.3	18,923	0.00%
2021/10/28	1	48.50	2	48.60	48.50	-1	19,472	-0.01%
2021/10/27	1	48.50	1	48.45	48.35	0	19,594	0.00%
2021/10/26	0	48.80	0	0.00	48.45	0	19,646	0.00%
2021/10/25	4	48.24	1	48.15	48.25	3	19,726	0.02%
2021/10/22	1	48.90	0	0.00	48.80	1	20,089	0.00%
2021/10/21	1	48.61	51	48.42	48.75	-50	20,240	-0.25%
2021/10/20	2	48.43	13	48.36	48.35	-11	20,272	-0.05%
2021/10/19	2	49.15	8	49.10	49.10	-6	20,369	-0.03%
2021/10/18	1	50.00	0	0.00	49.80	1	20,223	0.00%
2021/10/13	1	50.20	0	0.00	50.50	1	20,515	0.00%
2021/10/12	3	49.72	0	0.00	50.20	3	20,491	0.01%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/07	2	50.25	2	50.25	50.40	0	20,717	0.00%
2021/10/06	1	49.86	1	50.00	49.90	0	20,940	0.00%
2021/10/05	2	49.70	0	0.00	50.30	2	21,193	0.01%
2021/10/04	5	50.20	0	0.00	50.00	5	21,654	0.02%
2021/10/01	19.1	50.14	1	50.20	50.20	18.1	22,316	0.08%
2021/09/29	5	50.64	0	0.00	50.60	5	22,519	0.02%
2021/09/28	0	0.00	1	50.90	51.00	-1	22,713	0.00%
2021/09/27	0	0.00	0.1	51.00	51.10	-0.1	22,761	0.00%
2021/09/24	0.1	51.30	10	51.30	51.30	-10	22,881	-0.04%
2021/09/22	0.1	50.50	1	50.70	50.70	-1	22,838	0.00%
2021/09/17	5	51.12	1	51.29	50.70	4	22,742	0.02%
2021/09/16	4.1	51.52	2	51.35	51.70	2.1	22,693	0.01%
2021/09/15	3	51.00	1	51.10	51.20	2	22,526	0.01%
2021/09/14	2	51.30	8	51.19	51.40	-6	22,421	-0.03%
2021/09/13	57	49.99	1.1	49.52	50.10	56	21,802	0.26%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	0	0.00	1	48.55	48.55	-1	21,908	0.00%
2021/09/07	5	48.71	3	48.95	48.75	2	21,992	0.01%
2021/09/06	0.1	48.90	1	48.75	48.80	-0.9	22,010	0.00%
2021/09/02	1	47.90	0	0.00	47.90	1	21,889	0.00%
2021/09/01	0	0.00	1	48.25	48.40	-1	21,952	0.00%
2021/08/31	2.1	47.26	0	0.00	48.45	2.1	21,850	0.01%
2021/08/30	0	47.45	4	47.60	47.60	-4	21,749	-0.02%
2021/08/27	0	46.95	0	0.00	47.45	0	21,802	0.00%
2021/08/25	1	47.20	0	0.00	47.20	1	22,198	0.00%
2021/08/24	1	46.60	0	0.00	46.75	1	22,216	0.00%
2021/08/23	0	0.00	1	47.10	46.80	-1	22,436	0.00%
2021/08/20	1	46.05	2	46.25	46.15	-1	22,539	0.00%
2021/08/19	4	46.60	15.1	46.55	46.20	-11.1	22,907	-0.05%
2021/08/18	2	46.78	0	0.00	47.25	2	22,789	0.01%
2021/08/17	9	47.58	0	0.00	47.30	9	22,621	0.04%
2021/08/16	3	47.95	1	47.75	47.95	2	22,465	0.01%
2021/08/13	2	48.50	1	48.50	48.40	1	22,509	0.00%
2021/08/12	15	46.17	11	46.29	47.60	4	22,621	0.02%
2021/08/11	18	51.04	5	51.00	51.10	13	21,868	0.06%
2021/08/10	0	0.00	1	51.80	51.90	-1	21,421	0.00%
2021/08/09	6	51.92	0	0.00	52.40	6	21,726	0.03%
2021/08/06	2	52.45	3	52.77	52.90	-1	21,805	0.00%
2021/08/05	23	52.77	16	53.11	52.70	7	22,168	0.03%
2021/08/04	0	0.00	1	53.80	53.80	-1	23,135	0.00%
2021/08/03	1.2	53.46	9	53.59	53.90	-7.8	23,671	-0.03%
2021/08/02	2	52.60	1	52.80	52.80	1	23,444	0.00%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/29	0	0.00	7	52.41	52.90	-7	24,450	-0.03%
2021/07/28	4.1	52.25	9	52.47	52.40	-4.9	24,837	-0.02%
2021/07/27	0	0.00	2	52.85	53.00	-2	25,536	-0.01%
2021/07/26	8	53.26	20	53.30	53.20	-12	26,205	-0.05%
2021/07/23	10	52.30	6	52.78	53.00	4	26,532	0.02%
2021/07/22	32	52.19	30	52.00	52.10	2	26,663	0.01%
2021/07/21	2	52.00	3	52.13	51.80	-1	27,077	0.00%
2021/07/20	1.1	51.61	1	51.70	51.70	0.1	27,984	0.00%
2021/07/19	1	51.60	0	0.00	52.00	1	29,485	0.00%
2021/07/16	2	51.40	0	0.00	51.50	2	32,699	0.01%
2021/07/15	1	51.50	1	51.50	51.60	0	34,817	0.00%
2021/07/14	8	51.40	1	51.60	51.50	7	36,177	0.02%
2021/07/13	0	0.00	1	52.10	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	32	51.99	52.20	-32	37,265	-0.09%
2021/07/09	18	52.02	0	0.00	52.00	18	37,473	0.05%
2021/07/08	4.1	52.65	6	52.45	52.80	-1.9	37,291	-0.01%
2021/07/07	1	51.20	2	51.30	51.30	-1	36,928	0.00%
2021/07/06	30	51.10	12	51.00	51.20	18	36,823	0.05%
2021/07/05	13	50.61	0	0.00	50.60	13	36,751	0.04%
2021/07/02	2	50.90	0	0.00	50.50	2	36,605	0.01%
2021/07/01	13	50.70	0	0.00	50.60	13	36,533	0.04%
2021/06/30	5	51.00	1.2	51.12	51.00	3.8	36,744	0.01%
2021/06/29	4	51.00	0	0.00	51.20	4	36,788	0.01%
2021/06/28	7	50.93	0	0.00	51.10	7	36,966	0.02%
2021/06/25	1.5	51.03	0	0.00	51.00	1.5	36,992	0.00%
2021/06/21	1	50.60	0	0.00	50.70	1	37,889	0.00%
2021/06/15	2	51.15	0	0.00	51.30	2	39,581	0.01%
2021/06/11	2	51.25	0	0.00	51.40	2	39,636	0.01%
2021/06/07	2	51.25	150	51.49	51.50	-148	40,264	-0.37%	大賣/鉅額交易
2021/06/03	0	0.00	11	51.98	52.30	-11	40,659	-0.03%
2021/06/02	10	51.60	3	51.60	52.00	7	40,510	0.02%
2021/06/01	3	51.40	0	0.00	51.50	3	40,290	0.01%
2021/05/31	2.1	51.45	1	51.40	51.60	1.1	40,457	0.00%
2021/05/28	0	0.00	32	50.63	50.60	-32	40,331	-0.08%
2021/05/27	15	49.97	0	0.00	50.30	15	40,411	0.04%
2021/05/26	22.2	50.71	0	0.00	50.70	22.2	40,254	0.06%
2021/05/25	1	51.10	2	51.30	51.10	-1	40,193	0.00%
2021/05/24	2	51.30	146	51.20	51.30	-144	40,233	-0.36%	大賣/鉅額交易
2021/05/21	102	51.10	2	51.55	51.20	100	40,408	0.25%	大買/
2021/05/20	2	50.65	3	50.83	50.80	-1	40,310	0.00%
2021/05/19	60	49.95	61	50.70	50.50	-1	40,085	0.00%
2021/05/18	2	49.93	2	49.60	50.00	0	39,915	0.00%
2021/05/17	12	48.15	13	48.02	47.90	-1	39,776	0.00%
2021/05/14	0	0.00	4	49.93	49.60	-4	39,121	-0.01%
2021/05/13	25	48.41	14	49.28	49.20	11	38,782	0.03%
2021/05/12	62	49.29	341	49.99	49.60	-279	38,261	-0.73%	大賣/鉅額交易
2021/05/11	129	51.45	10	51.86	51.60	119	36,972	0.32%	大買/鉅額交易
2021/05/10	1	52.70	1	52.90	52.90	0	36,241	0.00%
2021/05/07	69	51.83	12	53.12	52.30	57	36,059	0.16%
2021/05/06	7	51.77	10	51.26	53.00	-3	35,706	-0.01%
2021/05/05	13	50.29	6	50.93	50.80	7	35,241	0.02%
2021/05/04	27	50.17	1	50.20	50.20	26	35,127	0.07%
2021/05/03	1	51.20	9	51.26	51.20	-8	34,169	-0.02%
2021/04/29	25	52.61	1	52.80	52.10	24	33,664	0.07%
2021/04/28	17	52.17	7.9	52.46	53.20	9.1	33,224	0.03%
2021/04/27	12	52.63	1	53.10	52.70	11	33,106	0.03%
2021/04/26	111	53.05	63	52.57	53.10	48	32,617	0.15%	大買/
2021/04/23	8	52.65	35	52.15	53.00	-27	31,717	-0.09%
2021/04/22	266	57.46	393.4	56.86	54.10	-127.4	30,558	-0.42%	大買/大賣/鉅額交易
2021/04/21	253	54.95	351.6	55.08	55.70	-98.6	27,491	-0.36%	大買/大賣/
2021/04/20	244	53.80	19	52.72	52.00	225	25,459	0.88%	大買/鉅額交易
2021/04/19	24	50.13	15	49.93	50.40	9	24,106	0.04%
2021/04/16	41	47.91	13	48.56	49.00	28	23,301	0.12%
2021/04/15	12	48.23	4	48.08	47.90	8	22,795	0.04%
2021/04/14	0	0.00	1	46.70	47.00	-1	22,494	0.00%
2021/04/13	2	46.90	0	47.29	47.20	2	22,362	0.01%
2021/04/12	0	0.00	3	46.82	46.85	-3	22,111	-0.01%
2021/04/09	2	46.75	0	0.00	46.70	2	22,041	0.01%
2021/04/08	0	46.90	0	0.00	46.90	0	21,910	0.00%
2021/04/06	2	46.65	11	46.85	46.85	-9	21,761	-0.04%
2021/04/01	5	46.70	2	46.70	46.70	3	21,372	0.01%
2021/03/31	0	0.00	11	46.71	46.80	-11	21,256	-0.05%
2021/03/30	0	46.45	1	46.30	46.55	-1	21,044	0.00%
2021/03/29	1	46.55	0.1	46.30	46.50	0.9	20,945	0.00%
2021/03/26	1	46.10	8	46.07	46.15	-7	20,680	-0.03%
2021/03/25	0	0.00	10	45.51	45.55	-10	20,287	-0.05%
2021/03/24	1	45.55	11	45.61	45.55	-10	20,110	-0.05%
2021/03/23	1	45.60	14	45.79	45.70	-13	19,996	-0.07%
2021/03/22	32	46.10	42	46.19	45.80	-10	19,589	-0.05%
2021/03/19	6	42.71	0	0.00	42.70	6	18,122	0.03%
2021/03/15	7	42.51	0.1	42.50	42.35	6.9	17,936	0.04%
2021/03/12	2	42.65	0	0.00	42.70	2	17,781	0.01%
2021/03/11	2	43.00	1	42.95	42.85	1	17,666	0.01%
2021/03/10	202	42.95	0	0.00	43.00	202	17,600	1.15%	大買/鉅額交易
2021/03/09	11	43.03	0	0.00	43.40	11	17,714	0.06%
2021/03/08	100	42.60	0.1	42.70	42.65	99.9	17,513	0.57%
2021/03/03	0	0.00	2	42.40	42.55	-2	17,835	-0.01%
2021/02/26	1	42.00	10	42.68	42.00	-9	17,589	-0.05%
2021/02/25	5	42.87	0	0.00	42.90	5	17,255	0.03%
2021/02/24	2	42.45	0	0.00	42.55	2	17,267	0.01%
2021/02/23	0	42.50	3	42.43	42.45	-3	17,237	-0.02%
2021/02/22	0	0.00	2	42.00	41.80	-2	17,008	-0.01%
2021/02/19	1	41.11	4	41.40	41.60	-3	16,970	-0.02%
2021/02/18	0	41.80	22	41.56	41.35	-22	16,894	-0.13%
2021/02/17	0	0.00	33	40.93	41.25	-33	16,801	-0.20%
2021/02/05	5	40.70	5	40.70	40.85	0	16,576	0.00%
2021/02/04	11	40.45	9	40.48	40.40	2	16,647	0.01%
2021/02/03	10	40.54	0	0.00	40.55	10	17,019	0.06%
2021/02/02	3	40.90	2	40.93	40.75	1	16,937	0.01%
2021/02/01	10	40.70	7	40.70	40.80	3	16,812	0.02%
2021/01/29	2	40.28	2	40.25	40.15	0	16,789	0.00%
2021/01/28	2	40.20	2	40.23	40.25	0	16,597	0.00%
2021/01/27	2	40.43	1	40.50	40.35	1	16,362	0.01%
2021/01/26	2.1	40.30	0	0.00	40.35	2.1	16,223	0.01%
2021/01/22	2	40.58	0	0.00	40.60	2	15,509	0.01%
2021/01/21	13	40.95	0	0.00	40.80	13	15,191	0.09%
2021/01/20	2	41.23	0.1	41.20	40.95	1.9	15,029	0.01%
2021/01/19	0	0.00	7	41.74	41.75	-7	14,598	-0.05%
2021/01/18	4	41.45	10	41.60	41.60	-6	14,547	-0.04%
2021/01/14	7	42.59	0	0.00	42.55	7	13,868	0.05%
2021/01/13	3	42.65	0	0.00	42.70	3	13,709	0.02%
2021/01/07	23	42.85	0	0.00	42.85	23	13,366	0.17%
2021/01/06	0	0.00	1	42.90	42.95	-1	13,172	-0.01%
2021/01/05	2	43.15	0	0.00	43.10	2	13,036	0.02%
2021/01/04	1	43.25	1	43.30	43.20	0	12,974	0.00%
2020/12/31	0	0.00	5	43.56	43.20	-5	12,933	-0.04%
2020/12/28	10	42.95	0	0.00	43.00	10	12,907	0.08%
2020/12/25	6	42.88	0	0.00	42.80	6	12,961	0.05%
2020/12/24	1	42.75	0	0.00	42.70	1	13,055	0.01%
2020/12/23	1	42.70	0.2	42.85	42.80	0.8	13,075	0.01%
2020/12/22	3	43.00	0	0.00	42.95	3	13,149	0.02%
2020/12/17	1	42.80	300	42.85	42.65	-299	13,865	-2.16%	大賣/鉅額交易
2020/12/15	2	42.60	0	0.00	42.50	2	13,764	0.01%
2020/12/14	5	42.75	0	0.00	42.80	5	13,726	0.04%
2020/12/11	0	0.00	3	42.95	42.90	-3	13,816	-0.02%
2020/12/10	0	43.35	1	43.30	43.25	-1	13,749	-0.01%
2020/12/08	1	43.25	2	43.48	43.60	-1	13,772	-0.01%
2020/12/04	3	43.57	3	43.95	43.65	0	13,838	0.00%
2020/12/03	2	43.58	3	43.83	43.50	-1	13,761	-0.01%
2020/12/02	1	43.10	1	43.05	43.20	0	13,481	0.00%
2020/12/01	1	42.75	0	0.00	43.15	1	13,676	0.01%
2020/11/30	0	0.00	4	43.60	42.90	-4	13,906	-0.03%
2020/11/27	4	43.26	0	0.00	43.30	4	13,694	0.03%
2020/11/26	0	0.00	5	43.00	42.95	-5	13,620	-0.04%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/19	0	0.00	1	42.90	42.90	-1	13,775	-0.01%
2020/11/18	5	42.90	5	42.99	42.70	0	13,816	0.00%
2020/11/17	0	0.00	3	42.70	42.75	-3	13,854	-0.02%
2020/11/16	50	42.35	0	0.00	42.35	50	14,202	0.35%
2020/11/13	250	42.29	0	0.00	42.25	250	14,467	1.73%	大買/鉅額交易
2020/11/12	6	42.50	0	0.00	42.40	6	14,811	0.04%
2020/11/11	6	42.23	2	42.20	42.65	4	14,831	0.03%
2020/11/06	2	40.80	0	0.00	40.85	2	16,178	0.01%
2020/11/03	0	0.00	1	40.75	40.95	-1	17,212	-0.01%
2020/11/02	2	40.50	0	0.00	40.60	2	17,662	0.01%
2020/10/26	1	40.50	0	0.00	40.50	1	18,606	0.01%
2020/10/23	2	40.80	0	0.00	40.65	2	18,750	0.01%
2020/10/22	0	0.00	0.1	41.05	41.00	-0.1	18,943	0.00%
2020/10/14	0	0.00	0.2	40.80	40.50	-0.2	19,700	0.00%
2020/10/08	3	41.08	0	0.00	41.15	3	20,431	0.01%
2020/10/07	1	41.10	0	0.00	41.15	1	20,445	0.00%
2020/10/06	1	41.25	0	0.00	41.40	1	20,441	0.00%
2020/09/30	3	41.40	5	41.64	41.40	-2	20,812	-0.01%
2020/09/29	2	41.25	1	41.45	41.20	1	20,975	0.00%
2020/09/28	2	40.80	0	0.00	40.95	2	21,043	0.01%
2020/09/25	5	40.42	0	0.00	40.55	5	21,224	0.02%
2020/09/24	3	40.22	0	0.00	40.05	3	21,293	0.01%
2020/09/23	3	41.18	0	0.00	41.00	3	21,057	0.01%
2020/09/22	1	41.65	0	0.00	41.80	1	20,759	0.00%
2020/09/21	1	42.40	8.5	42.50	42.25	-7.5	20,638	-0.04%
2020/09/17	0	0.00	2	43.00	42.55	-2	20,727	-0.01%
2020/09/14	0	0.00	1	42.80	42.95	-1	20,963	0.00%
2020/09/10	1	42.45	0	0.00	42.45	1	20,933	0.00%
2020/09/09	2	42.55	0	0.00	42.55	2	20,892	0.01%
2020/09/04	2	42.20	0	0.00	42.20	2	21,101	0.01%
2020/09/03	2	42.48	0	0.00	42.70	2	21,075	0.01%
2020/09/02	8	42.58	0	0.00	42.65	8	20,913	0.04%
2020/09/01	2	42.70	0	0.00	42.75	2	20,813	0.01%
2020/08/31	2	43.08	0	0.00	42.90	2	20,717	0.01%
2020/08/28	1	43.30	0	0.00	43.50	1	20,610	0.00%
2020/08/27	0	0.00	1	43.80	43.85	-1	20,645	0.00%
2020/08/25	6	44.12	0	0.00	44.10	6	20,673	0.03%
2020/08/24	1	43.95	0	0.00	44.05	1	21,049	0.00%
2020/08/21	10	44.00	1	44.30	44.25	9	21,056	0.04%
2020/08/20	1	43.50	1	43.75	43.50	0	20,862	0.00%
2020/08/19	1	44.50	2	44.55	44.35	-1	20,547	0.00%
2020/08/18	3	43.75	1	44.05	44.00	2	20,240	0.01%
2020/08/17	14	43.38	11	43.25	43.35	3	19,928	0.02%
2020/08/14	2	42.58	173	42.05	42.85	-171	19,825	-0.86%	大賣/鉅額交易
2020/08/13	1	41.50	0	0.00	41.20	1	19,407	0.01%
2020/08/12	27	41.06	0	0.00	41.00	27	19,247	0.14%
2020/08/11	5	46.55	0	0.00	46.50	5	18,034	0.03%
2020/08/07	0	0.00	1	47.10	47.10	-1	17,455	-0.01%
2020/08/06	0	0.00	3	46.95	47.15	-3	17,219	-0.02%
2020/08/05	0	0.00	3	46.28	46.45	-3	16,833	-0.02%
2020/08/04	0	0.00	2	45.30	45.40	-2	16,369	-0.01%
2020/08/03	0	0.00	107.1	44.73	44.95	-107.1	16,214	-0.66%	大賣/鉅額交易
2020/07/28	3	44.05	8.2	44.21	44.50	-5.2	16,213	-0.03%
2020/07/27	1	44.90	0	0.00	44.60	1	16,216	0.01%
2020/07/24	4.7	45.28	4	45.30	45.00	0.7	16,217	0.00%
2020/07/23	2	45.30	0	0.00	45.60	2	16,183	0.01%
2020/07/22	1	45.40	0	0.00	45.50	1	16,181	0.01%
2020/07/21	4	45.53	4	45.59	45.55	0	16,060	0.00%
2020/07/20	4	45.14	1	45.10	45.10	3	15,811	0.02%
2020/07/16	8	44.84	0	0.00	44.50	8	15,824	0.05%
2020/07/15	6	45.64	0	0.00	45.60	6	15,384	0.04%
2020/07/14	2	45.15	0	0.00	45.30	2	15,181	0.01%
2020/07/13	6	45.07	1	44.95	45.20	5	15,199	0.03%
2020/07/10	2	45.10	8	45.16	44.95	-6	15,301	-0.04%
2020/07/07	0	0.00	1	44.50	44.50	-1	14,733	-0.01%
2020/07/06	1	44.40	0	0.00	44.40	1	14,649	0.01%
2020/07/03	6.1	43.95	1	43.95	43.95	5.1	14,624	0.03%
2020/07/01	0	0.00	1	43.10	43.10	-1	14,481	-0.01%
2020/06/30	1	42.85	0	0.00	42.75	1	14,409	0.01%
2020/06/23	0	42.80	0	0.00	42.70	0	14,452	0.00%
2020/06/19	1	42.65	0	0.00	42.55	1	14,595	0.01%
2020/06/18	5	42.70	0	0.00	42.70	5	14,575	0.03%
2020/06/11	0	0.00	2	43.60	43.30	-2	16,268	-0.01%
2020/06/08	1	43.60	0	0.00	43.95	1	16,884	0.01%
2020/06/05	4	43.50	0	0.00	43.65	4	16,879	0.02%
2020/06/03	1	43.75	0	0.00	43.65	1	17,164	0.01%
2020/06/02	0	0.00	2	43.18	43.30	-2	17,071	-0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/22	2	42.90	0	0.00	42.65	2	16,923	0.01%
2020/05/15	1	42.40	0	0.00	42.30	1	16,700	0.01%
2020/05/14	2	42.25	0	0.00	42.60	2	16,720	0.01%
2020/05/13	1	42.50	0	0.00	42.90	1	16,615	0.01%
2020/05/08	0	0.00	0.2	42.95	43.00	-0.2	16,728	0.00%
2020/05/05	2	42.75	0	0.00	42.85	2	16,875	0.01%
2020/04/29	0	0.00	0.1	42.50	42.55	-0.1	16,995	0.00%
2020/04/23	0	0.00	0.1	42.10	42.15	-0.1	18,025	0.00%
2020/04/15	4	41.98	0	0.00	41.80	4	18,514	0.02%
2020/04/14	5	40.80	0	0.00	41.65	5	18,414	0.03%
2020/04/08	0	0.00	1	41.00	41.00	-1	18,786	-0.01%
2020/04/06	0	0.00	4	39.09	39.05	-4	18,657	-0.02%
2020/03/31	1	39.25	0	0.00	39.50	1	18,495	0.01%
2020/03/23	26	36.46	25	36.19	36.10	1	17,961	0.01%
2020/03/19	0	0.00	1	34.60	33.60	-1	17,337	-0.01%
2020/03/17	3	37.77	1	37.65	37.60	2	16,688	0.01%
2020/03/16	2	39.63	0	0.00	38.85	2	16,138	0.01%
2020/03/13	55	38.90	3	38.78	40.25	52	15,911	0.33%
2020/03/06	1	42.85	1	42.90	42.85	0	14,613	0.00%
2020/03/04	1.2	42.84	1	42.85	42.85	0.2	14,772	0.00%
2020/03/03	5	42.55	0	0.00	42.65	5	14,783	0.03%
2020/03/02	4	42.48	4	42.05	42.25	0	14,678	0.00%
2020/02/26	1	42.20	1	42.35	42.20	0	14,772	0.00%
2020/02/25	2	42.60	1	42.90	42.70	1	14,628	0.01%
2020/02/19	0	0.00	1.2	43.13	43.40	-1.2	15,251	-0.01%
2020/02/18	0	0.00	1	43.10	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	3	43.02	43.00	-3	15,522	-0.02%
2020/02/14	0	0.00	3	43.25	43.20	-3	15,690	-0.02%
2020/02/13	0	0.00	3	43.10	43.15	-3	15,652	-0.02%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	5	41.95	0	0.00	42.40	5	15,477	0.03%
2020/02/05	120	42.24	0	0.00	42.35	120	15,557	0.77%	大買/鉅額交易
2020/01/31	1	41.75	2	42.40	42.05	-1	15,299	-0.01%
2020/01/30	0	0.00	101.1	42.90	41.85	-101.1	15,164	-0.67%	大賣/鉅額交易
2020/01/16	2	44.60	0	0.00	44.75	2	14,575	0.01%
2020/01/13	1	43.85	0	0.00	44.25	1	14,595	0.01%
2020/01/06	0	0.00	1	43.40	43.45	-1	14,973	-0.01%
2020/01/02	1	44.10	3	44.05	44.10	-2	14,838	-0.01%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	0	0.00	2	43.38	43.65	-2	14,673	-0.01%
2019/12/27	2	43.10	5	43.19	43.25	-3	14,540	-0.02%
2019/12/26	103	43.00	0	0.00	43.05	103	14,635	0.70%	大買/鉅額交易
2019/12/24	0	0.00	2	43.10	43.15	-2	14,907	-0.01%
2019/12/23	0	0.00	1	43.25	43.25	-1	14,952	-0.01%
2019/12/19	0	0.00	1	42.90	43.00	-1	14,997	-0.01%
2019/12/18	2	42.85	0	0.00	43.00	2	15,064	0.01%
2019/12/17	0	42.80	0	0.00	42.95	0	15,039	0.00%
2019/12/13	0	0.00	2	42.50	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	5	42.30	42.30	-5	14,920	-0.03%
2019/12/06	1	41.60	0	0.00	41.75	1	15,175	0.01%
2019/12/02	0	0.00	1	41.30	41.35	-1	15,733	-0.01%
2019/11/29	1	41.65	0	0.00	41.40	1	15,719	0.01%
2019/11/27	1	41.80	1	41.90	41.95	0	15,837	0.00%
2019/11/26	0	0.00	1	42.20	41.80	-1	15,863	-0.01%
2019/11/25	2	42.10	0	0.00	41.95	2	15,528	0.01%
2019/11/20	1	42.15	7	42.53	42.65	-6	15,535	-0.04%
2019/11/19	1	41.85	20	41.55	42.10	-19	15,188	-0.13%
2019/11/18	10	41.95	5	42.06	42.10	5	15,006	0.03%
2019/11/15	0	0.00	2	41.50	41.70	-2	14,790	-0.01%
2019/11/13	10	41.05	0	0.00	41.00	10	14,577	0.07%
2019/11/11	3	40.75	57	40.63	40.35	-54	14,806	-0.36%
2019/11/08	0	0.00	2	40.95	40.90	-2	15,386	-0.01%
2019/11/07	0	0.00	2	40.90	40.95	-2	15,890	-0.01%
2019/11/05	10	40.85	0	0.00	40.90	10	16,203	0.06%
2019/11/04	0	0.00	4.3	40.81	40.95	-4.3	16,285	-0.03%
2019/10/31	1	40.45	0	0.00	40.45	1	16,600	0.01%
2019/10/30	2	40.30	5	40.35	40.35	-3	16,869	-0.02%
2019/10/29	1	40.65	7	40.65	40.65	-6	16,765	-0.04%
2019/10/28	5	40.70	0	0.00	40.75	5	16,612	0.03%
2019/10/23	1	40.90	5	41.25	40.95	-4	16,533	-0.02%
2019/10/22	3	41.18	0	0.00	41.40	3	16,532	0.02%
2019/10/21	1	41.30	0	0.00	41.50	1	16,453	0.01%
2019/10/18	0	0.00	2	41.05	40.95	-2	16,356	-0.01%
2019/10/17	3	40.00	0	0.00	40.10	3	15,849	0.02%
2019/10/08	20	39.63	0	0.00	39.75	20	16,714	0.12%
2019/10/04	2	38.85	5	38.90	38.90	-3	17,320	-0.02%
2019/10/03	1	38.90	0	0.00	39.00	1	17,304	0.01%
2019/10/02	2	39.55	0	0.00	39.25	2	17,315	0.01%
2019/09/27	5	39.60	0	0.00	39.65	5	17,381	0.03%
2019/09/24	0	0.00	0.1	39.90	39.80	-0.1	17,583	0.00%
2019/09/23	2	39.93	0	0.00	39.75	2	17,507	0.01%
2019/09/20	0	0.00	0.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	0	0.00	1	39.95	39.80	-1	17,483	-0.01%
2019/09/17	2	39.55	30	39.73	39.50	-28	17,619	-0.16%
2019/09/16	1	40.00	1	40.20	40.10	0	17,629	0.00%
2019/09/12	2	40.05	2	40.10	40.05	0	17,599	0.00%
2019/09/11	1	39.80	0	0.00	40.00	1	17,752	0.01%
2019/09/10	1	39.90	0	0.00	39.95	1	17,949	0.01%
2019/09/09	3	39.95	2	40.10	40.00	1	18,140	0.01%
2019/09/06	53	39.77	0	0.00	39.85	53	18,038	0.29%
2019/09/05	2	38.95	0	0.00	39.00	2	17,798	0.01%
2019/09/04	10	38.45	0	0.00	38.45	10	17,818	0.06%
2019/09/03	5	38.35	0	0.00	38.35	5	17,972	0.03%
2019/09/02	30	38.25	1	38.40	38.25	29	18,146	0.16%
2019/08/30	30	37.95	0	0.00	38.45	30	18,113	0.17%
2019/08/29	5	37.55	0	0.00	37.80	5	18,035	0.03%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/22	2	37.85	0	0.00	37.85	2	18,541	0.01%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	3	38.27	0	0.00	38.10	3	18,777	0.02%
2019/08/15	3	38.00	2	37.95	38.00	1	18,773	0.01%
2019/08/13	8	37.32	0	0.00	37.25	8	18,656	0.04%
2019/08/12	4	43.95	1	44.00	43.95	3	18,080	0.02%
2019/08/06	13	43.35	0	0.00	43.30	13	17,750	0.07%
2019/08/05	1	43.80	0	0.00	43.55	1	17,728	0.01%
2019/08/02	3	43.53	40	43.70	43.55	-37	17,716	-0.21%
2019/08/01	3	44.12	0	0.00	44.05	3	17,596	0.02%
2019/07/31	0	0.00	10	44.73	44.70	-10	17,513	-0.06%
2019/07/26	10	44.25	0	0.00	44.65	10	18,163	0.06%
2019/07/25	1	44.50	0	0.00	44.30	1	18,228	0.01%
2019/07/24	0	0.00	2	45.00	44.80	-2	18,091	-0.01%
2019/07/23	2	44.95	1	45.05	45.05	1	18,053	0.01%
2019/07/19	52	44.63	0	0.00	44.80	52	17,949	0.29%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	1	44.70	0	0.00	44.75	1	18,306	0.01%
2019/07/15	3	44.12	0	0.00	44.05	3	18,126	0.02%
2019/07/12	1	44.30	0	0.00	44.35	1	18,091	0.01%
2019/07/11	6	45.13	2	45.40	44.80	4	18,028	0.02%
2019/07/09	3	46.08	0	0.00	46.00	3	17,645	0.02%
2019/07/08	0	0.00	0.2	46.20	46.20	-0.2	17,825	0.00%
2019/07/05	0	0.00	10	46.00	46.15	-10	17,949	-0.06%
2019/07/04	0	0.00	20	45.80	45.90	-20	18,032	-0.11%
2019/07/03	2	46.33	0	0.00	46.25	2	18,223	0.01%
2019/06/28	3	45.72	1	45.85	46.05	2	18,562	0.01%
2019/06/24	5	45.60	0	0.00	45.60	5	19,560	0.03%
2019/06/21	1	45.15	0	0.00	45.15	1	19,765	0.01%
2019/06/18	0	0.00	4	45.10	45.20	-4	20,639	-0.02%
2019/06/17	0	0.00	3	44.70	44.70	-3	20,457	-0.01%
2019/06/13	0	0.00	1	43.70	43.85	-1	20,846	0.00%
2019/06/05	14	43.05	0	0.00	43.00	14	20,525	0.07%
2019/06/04	6	43.40	0	0.00	43.10	6	20,408	0.03%
2019/06/03	0	0.00	4	43.34	43.40	-4	20,223	-0.02%
2019/05/28	2	42.35	0	0.00	42.30	2	19,894	0.01%
2019/05/27	0	0.00	2	42.80	42.40	-2	19,814	-0.01%
2019/05/24	5	42.35	2	42.45	42.35	3	19,902	0.02%
2019/05/22	3	42.65	0	0.00	42.70	3	20,360	0.01%
2019/05/20	16	42.52	16	42.42	42.35	0	20,442	0.00%
2019/05/16	0	0.00	20	42.20	42.00	-20	20,412	-0.10%
2019/05/15	1	41.90	0	0.00	41.75	1	20,302	0.00%
2019/05/14	23	41.42	0	0.00	41.55	23	20,272	0.11%
2019/05/13	2	42.25	0	0.00	42.00	2	19,984	0.01%
2019/05/10	1	42.50	10	42.95	42.50	-9	19,903	-0.05%
2019/05/09	0	0.00	30	42.60	42.50	-30	19,795	-0.15%
2019/05/07	0	0.00	20	42.90	42.90	-20	19,430	-0.10%
2019/05/06	2	42.40	10	42.50	42.30	-8	19,257	-0.04%
2019/04/30	1	42.00	0	0.00	42.00	1	18,472	0.01%
2019/04/23	10	40.60	10	41.40	41.60	0	18,316	0.00%
2019/04/18	0	0.00	4	41.60	41.60	-4	17,806	-0.02%
2019/04/17	6	42.03	0	0.00	41.95	6	17,616	0.03%
2019/04/16	0	0.00	6	42.25	42.30	-6	17,377	-0.03%
2019/04/15	0	0.00	1	42.50	42.50	-1	17,356	-0.01%
2019/04/12	0	0.00	4	42.18	42.00	-4	17,209	-0.02%
2019/04/11	9	42.25	0	0.00	42.05	9	17,030	0.05%
2019/04/09	15	42.35	0	0.00	42.15	15	16,545	0.09%
2019/04/03	1	41.55	3	41.58	41.70	-2	15,817	-0.01%
2019/04/02	20	41.56	0	0.00	41.40	20	15,641	0.13%
2019/04/01	40	41.70	0	0.00	41.35	40	15,380	0.26%
2019/03/29	10	41.25	2	41.35	41.25	8	14,937	0.05%
2019/03/28	13	41.17	3	40.87	41.00	10	14,770	0.07%
2019/03/27	69	40.60	0	0.00	40.55	69	14,397	0.48%
2019/03/26	1	40.35	0	0.00	40.45	1	14,149	0.01%
2019/03/25	15	40.35	6	40.27	40.50	9	13,906	0.06%
2019/02/21	5	38.20	0	0.00	39.30	5	14,492	0.03%
2019/02/20	0	0.00	2	37.70	37.85	-2	14,013	-0.01%
2019/02/15	2	37.10	0	0.00	37.45	2	13,766	0.01%
2019/02/13	0	0.00	1	37.70	37.65	-1	13,710	-0.01%
2019/01/30	0	0.00	3	37.27	37.35	-3	13,468	-0.02%
2019/01/28	0	37.00	1	36.85	37.00	-1	13,669	-0.01%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/21	3	36.20	0	0.00	36.25	3	14,309	0.02%
2019/01/15	0	0.00	3	35.60	35.70	-3	15,547	-0.02%
2019/01/14	1	35.50	2	35.50	35.60	-1	15,440	-0.01%
2019/01/10	2	36.55	0	0.00	36.55	2	15,388	0.01%
2019/01/09	1	36.00	0	0.00	36.35	1	15,371	0.01%
2019/01/07	1	36.00	0	0.00	36.00	1	15,385	0.01%
2018/12/21	0	0.00	11	35.45	35.40	-11	16,971	-0.06%
2018/12/20	0	0.00	2	35.80	35.40	-2	16,974	-0.01%
2018/12/17	10	36.10	10	35.85	36.00	0	17,319	0.00%
2018/12/14	10	35.60	4	35.35	35.75	6	17,273	0.03%
2018/12/13	1	35.50	0	0.00	35.50	1	17,362	0.01%
2018/12/12	2	34.85	0	0.00	34.95	2	17,290	0.01%
2018/12/11	2	34.80	0	0.00	34.80	2	17,234	0.01%
2018/12/05	0	0.00	1	34.40	34.85	-1	17,823	-0.01%
2018/12/03	1	36.00	2	35.90	35.85	-1	18,146	-0.01%
2018/11/30	0	0.00	2	34.40	34.50	-2	17,903	-0.01%
2018/11/27	2	33.30	0	0.00	33.50	2	17,583	0.01%
2018/11/21	2	35.65	0	0.00	35.70	2	17,165	0.01%
2018/11/20	0	0.00	2	36.90	36.65	-2	17,025	-0.01%
2018/11/14	2	36.10	3	37.05	36.35	-1	17,409	-0.01%
2018/11/02	0	0.00	2	36.20	36.45	-2	20,127	-0.01%
2018/11/01	0	0.00	1	35.50	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	2	34.60	34.70	-2	20,564	-0.01%
2018/10/29	2	33.65	1	34.00	33.90	1	20,980	0.00%
2018/10/26	2	33.50	1	34.05	33.50	1	21,504	0.00%
2018/10/24	2	33.95	0	0.00	34.15	2	23,157	0.01%
2018/10/23	1	35.70	0	0.00	36.00	1	22,836	0.00%
2018/10/22	3	37.35	0	0.00	37.55	3	23,078	0.01%
2018/10/15	0	0.00	0.5	38.60	38.50	-0.5	25,455	0.00%
2018/10/12	0	0.00	1	38.90	39.00	-1	25,600	0.00%
2018/10/11	1	38.00	0	0.00	37.60	1	25,654	0.00%
2018/10/08	0	0.00	2	39.60	39.75	-2	25,339	-0.01%
2018/10/04	1	39.55	0	0.00	39.80	1	25,683	0.00%
2018/10/02	3	40.35	0	0.00	40.30	3	26,052	0.01%
2018/09/28	0	0.00	3	41.47	41.10	-3	26,430	-0.01%
2018/09/19	2	40.10	2	40.65	40.15	0	26,972	0.00%
2018/09/18	0	0.00	2	39.75	39.70	-2	27,031	-0.01%
2018/09/13	1	39.25	2	39.20	39.10	-1	27,301	0.00%
2018/09/11	3	37.65	0	0.00	38.00	3	27,244	0.01%
2018/09/10	1	40.00	3	37.97	37.95	-2	27,027	-0.01%
2018/09/07	5	41.37	0	0.00	41.30	5	26,616	0.02%
2018/09/06	0	0.00	2	41.70	41.80	-2	26,592	-0.01%
2018/09/05	5	41.50	0	0.00	41.55	5	26,581	0.02%
2018/09/04	0	0.00	4	41.48	42.10	-4	26,593	-0.02%
2018/09/03	0	0.00	1	41.55	41.35	-1	26,409	0.00%
2018/08/30	2	41.55	0	0.00	42.00	2	26,050	0.01%
2018/08/29	0	0.00	10.1	43.25	43.40	-10.1	25,625	-0.04%
2018/08/28	2.4	43.28	0	0.00	43.30	2.4	25,698	0.01%
2018/08/24	3	42.60	1	42.85	42.80	2	25,756	0.01%
2018/08/22	5	42.75	0	0.00	42.95	5	26,075	0.02%
2018/08/20	0	0.00	2	41.95	42.00	-2	26,216	-0.01%
2018/08/17	3	42.95	0	0.00	42.05	3	26,177	0.01%
2018/08/16	1	42.10	2	41.70	42.00	-1	26,134	0.00%
2018/08/15	1	42.50	0	0.00	42.35	1	26,225	0.00%
2018/08/14	3	43.15	0	0.00	43.30	3	25,975	0.01%
2018/08/13	2	43.10	1	42.50	42.15	1	25,677	0.00%
2018/08/09	1	40.55	0	0.00	40.50	1	24,741	0.00%
2018/08/03	0	0.00	1	41.20	40.45	-1	24,795	0.00%
2018/08/01	1	40.45	0	0.00	41.05	1	23,866	0.00%
2018/07/31	1	39.20	1	39.55	39.35	0	22,946	0.00%
2018/07/26	4	41.29	0	0.00	40.50	4	21,333	0.02%
2018/07/24	1	45.10	1	43.80	45.50	0	20,173	0.00%
2018/07/16	1	43.05	0	0.00	42.50	1	19,102	0.01%
2018/07/03	1	42.35	0	0.00	42.75	1	16,918	0.01%
2018/06/05	1	45.20	0	0.00	45.20	1	13,105	0.01%
2018/05/31	0	0.00	1	43.75	43.60	-1	12,403	-0.01%
2018/05/24	0	0.00	8	44.18	44.75	-8	11,186	-0.07%
2018/05/23	8	43.96	0	0.00	44.10	8	10,986	0.07%
2018/05/17	0	0.00	4	46.15	45.65	-4	10,246	-0.04%
2018/05/09	0	0.00	15	40.55	40.60	-15	8,472	-0.18%
2018/05/08	0	0.00	10	40.89	40.80	-10	8,411	-0.12%
2018/05/03	0	0.00	25	39.96	39.40	-25	8,040	-0.31%
2018/05/02	25	41.08	0	0.00	40.85	25	7,860	0.32%
2018/04/30	25	40.56	0	0.00	40.85	25	7,745	0.32%
2018/04/26	0	0.00	1	40.55	40.50	-1	7,705	-0.01%
2018/04/24	0	0.00	10	40.80	40.85	-10	7,530	-0.13%
2018/04/23	0	0.00	1	39.05	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	10	39.00	38.75	-10	7,184	-0.14%
2018/04/19	0	0.00	20	39.00	39.00	-20	7,137	-0.28%
2018/04/13	0	38.10	0	0.00	38.20	0	8,016	0.00%
2018/04/12	0	38.00	0	0.00	38.10	0	8,316	0.00%
2018/04/11	0	0.00	3	38.45	38.45	-3	8,816	-0.03%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/16	0	0.00	2	37.45	37.60	-2	10,402	-0.02%
2018/03/13	4	37.36	0	0.00	37.50	4	10,211	0.04%
2018/01/31	0	37.50	0	0.00	37.65	0	10,778	0.00%
2018/01/17	0	0.00	1	38.00	38.50	-1	9,868	-0.01%
2018/01/12	3	37.60	1	37.65	37.60	2	9,583	0.02%
2018/01/09	0	0.00	3	38.13	38.30	-3	8,715	-0.03%
2018/01/08	1	37.75	2	38.00	38.20	-1	8,456	-0.01%
2018/01/03	0	0.00	15	37.15	37.35	-15	7,533	-0.20%