台泥 (1101)-元富-民權券商分點個股進出

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
32.65
漲跌
▼0.45
漲幅
-1.36%
成交量
16,282張
產業
上市水泥類股
2638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－元富-民權券商分點個股進出

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

元富-民權券商分點個股進出
元富-民權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
2022/04/01	0.1	49.85	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	1	50.10	0	0.00	49.90	1	10,588	0.01%
2022/03/30	0.1	49.75	5	49.80	49.85	-5	10,436	-0.05%
2022/03/29	5.1	49.67	2	50.10	49.80	3.1	10,432	0.03%
2022/03/25	0	0.00	10	49.60	49.70	-10	10,342	-0.10%
2022/03/24	5	49.85	4.1	49.80	49.95	0.9	10,385	0.01%
2022/03/22	4.1	49.50	2	49.55	49.70	2.1	10,377	0.02%
2022/03/21	2.1	49.56	6	49.58	49.75	-3.9	10,380	-0.04%
2022/03/18	10	48.71	3	48.72	48.95	7	10,135	0.07%
2022/03/16	0	0.00	0.3	47.75	47.85	-0.3	9,630	0.00%
2022/03/15	0.1	47.95	0.4	47.95	47.95	-0.2	9,597	0.00%
2022/03/10	0.1	47.48	0	0.00	47.60	0.1	9,818	0.00%
2022/03/09	0	47.30	0	0.00	47.25	0	9,901	0.00%
2022/03/08	26.1	46.92	1	47.00	46.95	25.1	10,051	0.25%
2022/03/07	4.3	47.05	0	0.00	47.10	4.3	10,059	0.04%
2022/03/04	1	47.65	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0.1	48.00	0	0.00	48.05	0.1	10,465	0.00%
2022/03/02	0.3	47.83	1	47.90	48.00	-0.7	10,752	-0.01%
2022/02/25	5	47.01	1	47.35	47.35	4	10,955	0.04%
2022/02/24	1	47.40	0	0.00	47.30	1	10,884	0.01%
2022/02/22	2.1	47.35	1	47.15	47.70	1.1	10,974	0.01%
2022/02/21	0.1	47.65	10	47.60	47.60	-9.9	10,977	-0.09%
2022/02/18	0.1	47.50	0	0.00	47.45	0.1	11,056	0.00%
2022/02/16	3	47.05	10	47.10	47.00	-7	11,199	-0.06%
2022/02/14	2.1	47.00	0	0.00	47.15	2.1	11,341	0.02%
2022/02/10	3	47.15	0	0.00	47.55	3	11,361	0.03%
2022/02/09	0	47.35	0	0.00	47.30	0	11,433	0.00%
2022/02/08	0.3	47.17	0	0.00	46.95	0.3	11,535	0.00%
2022/02/07	6.2	46.48	3	46.40	47.10	3.2	11,491	0.03%
2022/01/26	0.1	47.00	0	0.00	46.85	0.1	11,314	0.00%
2022/01/25	0.1	46.90	8	46.65	46.80	-7.9	11,349	-0.07%
2022/01/24	0	0.00	1	47.15	47.15	-1	11,222	-0.01%
2022/01/20	0.1	47.60	0	0.00	47.50	0.1	11,291	0.00%
2022/01/18	0.1	47.75	0	0.00	47.75	0.1	11,490	0.00%
2022/01/12	0	0.00	1	47.15	47.50	-1	12,070	-0.01%
2022/01/11	0.5	47.19	6	47.20	47.50	-5.5	12,310	-0.04%
2022/01/10	6.2	47.07	0	0.00	47.30	6.2	12,274	0.05%
2022/01/07	1	47.40	0	0.00	47.45	1	12,237	0.01%
2022/01/06	0.5	47.60	0	0.00	47.60	0.5	12,219	0.00%
2022/01/05	2.1	47.15	0	0.00	47.15	2.1	12,240	0.02%
2022/01/04	1	47.35	0	0.00	47.30	1	12,299	0.01%
2022/01/03	2	47.43	0	0.00	47.45	2	12,196	0.02%
2021/12/28	0	0.00	2.4	48.13	48.15	-2.4	12,350	-0.02%
2021/12/27	0.1	48.10	0	0.00	48.10	0.1	12,448	0.00%
2021/12/21	0.1	47.35	0	0.00	47.25	0.1	13,062	0.00%
2021/12/20	1	47.25	0	0.00	47.40	1	13,199	0.01%
2021/12/17	0	0.00	2	47.53	47.45	-2	13,236	-0.02%
2021/12/16	0.4	46.97	0	0.00	46.90	0.4	13,161	0.00%
2021/12/14	0.1	47.15	2	47.10	47.00	-1.9	13,527	-0.01%
2021/12/13	3.4	47.19	0	0.00	47.10	3.4	13,762	0.02%
2021/12/09	1	47.60	0	0.00	47.40	1	14,718	0.01%
2021/12/08	0.4	47.70	0	0.00	47.70	0.4	15,007	0.00%
2021/12/07	2	47.00	0	0.00	47.55	2	15,100	0.01%
2021/12/06	0.2	47.45	3	47.35	47.30	-2.8	15,059	-0.02%
2021/12/03	1	46.50	0	0.00	46.40	1	15,012	0.01%
2021/12/02	2	46.40	0	0.00	46.30	2	14,910	0.01%
2021/12/01	1	46.59	0	0.00	46.60	1	14,885	0.01%
2021/11/29	18	46.21	0	0.00	46.50	18	14,386	0.13%
2021/11/26	9.5	46.56	0	0.00	46.50	9.5	14,324	0.07%
2021/11/25	5.4	47.26	0	0.00	47.15	5.4	14,217	0.04%
2021/11/24	4.6	47.41	2	47.45	47.45	2.6	14,124	0.02%
2021/11/23	4.3	47.80	0	0.00	47.80	4.3	13,953	0.03%
2021/11/22	0.1	48.05	1	47.95	47.90	-0.9	13,999	-0.01%
2021/11/19	1	48.06	0	0.00	48.30	1	13,936	0.01%
2021/11/18	0	0.00	2	48.30	48.30	-2	13,882	-0.01%
2021/11/17	2.2	48.41	3.2	48.55	48.55	-1	13,875	-0.01%
2021/11/16	2	48.35	0	0.00	48.65	2	13,977	0.01%
2021/11/15	3.2	48.34	0	0.00	48.60	3.2	14,174	0.02%
2021/11/12	5.1	48.41	6	48.63	48.70	-0.9	14,358	-0.01%
2021/11/11	0.1	48.85	0	0.00	48.80	0.1	14,578	0.00%
2021/11/09	3	48.52	0	0.00	48.80	3	15,088	0.02%
2021/11/08	1.1	48.53	2	48.73	48.95	-0.9	16,197	-0.01%
2021/11/05	2	48.00	1	48.00	48.15	1	16,989	0.01%
2021/11/04	1	48.10	1	48.10	48.10	0	17,324	0.00%
2021/11/03	1	48.10	1	48.15	48.15	0	17,764	0.00%
2021/11/02	2.1	48.28	1.7	48.44	48.15	0.4	18,197	0.00%
2021/11/01	2	48.10	2	48.25	48.25	0	18,674	0.00%
2021/10/29	1	48.31	0.3	48.50	48.25	0.7	18,923	0.00%
2021/10/27	1	48.45	0	0.00	48.35	1	19,594	0.01%
2021/10/26	1	48.60	0	0.00	48.45	1	19,646	0.01%
2021/10/25	1.1	48.12	0	0.00	48.25	1.1	19,726	0.01%
2021/10/22	0	0.00	1	48.90	48.80	-1	20,089	0.00%
2021/10/21	2	48.40	1	48.40	48.75	1	20,240	0.00%
2021/10/20	2.3	48.38	0	0.00	48.35	2.3	20,272	0.01%
2021/10/19	2	49.13	0	0.00	49.10	2	20,369	0.01%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/13	2.1	50.79	0	0.00	50.50	2.1	20,515	0.01%
2021/10/12	3.2	50.02	3	50.30	50.20	0.2	20,491	0.00%
2021/10/08	1.1	50.31	0	0.00	50.40	1.1	20,467	0.01%
2021/10/07	0.2	50.50	0	50.40	50.40	0.2	20,717	0.00%
2021/10/06	2	50.30	4.3	49.98	49.90	-2.3	20,940	-0.01%
2021/10/05	1	50.00	0	0.00	50.30	1	21,193	0.00%
2021/10/04	0	0.00	2.6	50.08	50.00	-2.6	21,654	-0.01%
2021/10/01	16	49.90	0.2	50.50	50.20	15.8	22,316	0.07%
2021/09/30	0	0.00	2	51.00	51.00	-2	22,380	-0.01%
2021/09/29	2	50.60	0	0.00	50.60	2	22,519	0.01%
2021/09/28	1	50.50	0.3	51.10	51.00	0.7	22,713	0.00%
2021/09/27	1.4	50.83	2	51.10	51.10	-0.6	22,761	0.00%
2021/09/24	0	0.00	53.7	51.22	51.30	-53.7	22,881	-0.23%
2021/09/23	0	51.20	2	51.20	51.20	-2	22,886	-0.01%
2021/09/22	5.1	50.31	0.2	50.10	50.70	4.9	22,838	0.02%
2021/09/17	1	51.20	0	0.00	50.70	1	22,742	0.00%
2021/09/16	2	50.90	6	51.37	51.70	-4	22,693	-0.02%
2021/09/15	0	0.00	2.1	51.39	51.20	-2.1	22,526	-0.01%
2021/09/14	1	51.20	18	51.14	51.40	-17	22,421	-0.08%
2021/09/13	2.1	49.79	6	50.03	50.10	-3.9	21,802	-0.02%
2021/09/10	0.3	48.95	0	0.00	49.00	0.3	21,700	0.00%
2021/09/09	1	48.05	4	47.94	48.20	-3	21,833	-0.01%
2021/09/08	0.2	48.57	10	48.70	48.55	-9.8	21,908	-0.04%
2021/09/07	1.2	48.90	2	48.95	48.75	-0.8	21,992	0.00%
2021/09/06	0	0.00	2	48.38	48.80	-2	22,010	-0.01%
2021/09/03	0.2	48.50	10	48.40	48.50	-9.8	21,935	-0.04%
2021/09/02	0	0.00	1	47.80	47.90	-1	21,889	0.00%
2021/09/01	0	0.00	1	48.30	48.40	-1	21,952	0.00%
2021/08/31	0	0.00	5	48.00	48.45	-5	21,850	-0.02%
2021/08/30	6.3	47.33	0	0.00	47.60	6.3	21,749	0.03%
2021/08/27	1	47.40	1.1	46.85	47.45	-0.1	21,802	0.00%
2021/08/26	6.1	46.82	0	0.00	46.95	6.1	22,042	0.03%
2021/08/25	0.2	47.24	1	47.00	47.20	-0.8	22,198	0.00%
2021/08/24	1.1	46.65	0	0.00	46.75	1.1	22,216	0.00%
2021/08/23	2	46.80	0	0.00	46.80	2	22,436	0.01%
2021/08/20	4.1	46.33	0	0.00	46.15	4.1	22,539	0.02%
2021/08/19	7.2	46.45	0	0.00	46.20	7.2	22,907	0.03%
2021/08/18	1.1	46.57	1	47.15	47.25	0.1	22,789	0.00%
2021/08/17	8.2	47.43	0	0.00	47.30	8.2	22,621	0.04%
2021/08/16	8.3	47.84	0	0.00	47.95	8.3	22,465	0.04%
2021/08/13	8.1	48.33	3	48.23	48.40	5.1	22,509	0.02%
2021/08/12	8.5	47.39	3	47.25	47.60	5.5	22,621	0.02%
2021/08/11	4	51.24	60	50.99	51.10	-56	21,868	-0.26%
2021/08/10	5.1	51.86	0	0.00	51.90	5.1	21,421	0.02%
2021/08/09	5.2	52.15	1	52.10	52.40	4.2	21,726	0.02%
2021/08/06	11	52.59	2	52.65	52.90	9	21,805	0.04%
2021/08/05	22.1	52.78	6	52.85	52.70	16.1	22,168	0.07%
2021/08/04	5	54.02	250	54.28	53.80	-245	23,135	-1.06%	大賣/鉅額交易
2021/08/03	2.2	53.80	12.1	53.76	53.90	-9.9	23,671	-0.04%
2021/08/02	0	0.00	1	52.60	52.80	-1	23,444	0.00%
2021/07/30	1	52.70	1	52.80	52.60	0	23,936	0.00%
2021/07/29	0	0.00	1	52.30	52.90	-1	24,450	0.00%
2021/07/28	5.6	52.28	1	52.20	52.40	4.6	24,837	0.02%
2021/07/27	6	52.78	7.2	52.82	53.00	-1.2	25,536	0.00%
2021/07/26	4.1	53.30	1	53.50	53.20	3.1	26,205	0.01%
2021/07/23	4	52.68	2	52.90	53.00	2	26,532	0.01%
2021/07/22	150	51.97	15	52.20	52.10	135	26,663	0.51%	大買/鉅額交易
2021/07/21	125	52.13	10	51.90	51.80	115	27,077	0.42%	大買/鉅額交易
2021/07/20	23.1	51.55	2	51.60	51.70	21.1	27,984	0.08%
2021/07/19	20	51.65	0	0.00	52.00	20	29,485	0.07%
2021/07/16	6	51.42	0	0.00	51.50	6	32,699	0.02%
2021/07/14	14.2	51.51	0	0.00	51.50	14.2	36,177	0.04%
2021/07/13	37	51.82	22	51.82	51.90	15	36,859	0.04%
2021/07/12	3.2	52.11	0	0.00	52.20	3.2	37,265	0.01%
2021/07/09	36.1	51.95	0	0.00	52.00	36.1	37,473	0.10%
2021/07/08	11.1	51.96	54	52.54	52.80	-42.9	37,291	-0.12%
2021/07/07	28	51.12	0	0.00	51.30	28	36,928	0.08%
2021/07/06	2.3	50.94	0.1	51.20	51.20	2.2	36,823	0.01%
2021/07/05	11	50.60	0	0.00	50.60	11	36,751	0.03%
2021/07/02	2	50.55	2	50.60	50.50	0	36,605	0.00%
2021/07/01	10.3	50.68	9	50.79	50.60	1.3	36,533	0.00%
2021/06/30	26.6	51.08	0	0.00	51.00	26.6	36,744	0.07%
2021/06/29	5	51.00	1.1	51.01	51.20	4	36,788	0.01%
2021/06/25	6	50.93	0	0.00	51.00	6	36,992	0.02%
2021/06/24	1.1	50.93	1	51.00	51.10	0.1	37,241	0.00%
2021/06/23	1	50.90	0.1	51.00	51.00	0.9	37,676	0.00%
2021/06/22	2	50.80	3	51.07	50.90	-1	37,792	0.00%
2021/06/21	15.2	50.70	1	51.00	50.70	14.2	37,889	0.04%
2021/06/18	7	51.09	5.1	51.01	51.00	1.9	38,189	0.00%
2021/06/17	0.1	51.60	5	51.50	51.50	-4.9	39,486	-0.01%
2021/06/16	1.4	51.74	5	52.00	51.90	-3.6	39,623	-0.01%
2021/06/15	5	51.30	0	0.00	51.30	5	39,581	0.01%
2021/06/11	5	51.30	0	0.00	51.40	5	39,636	0.01%
2021/06/09	6	50.98	0	0.00	51.30	6	39,925	0.02%
2021/06/08	0.2	51.40	2	51.30	51.40	-1.8	40,039	0.00%
2021/06/07	2.1	51.35	2	51.10	51.50	0.1	40,264	0.00%
2021/06/04	4.2	52.04	0	0.00	51.90	4.2	40,452	0.01%
2021/06/03	0.3	52.17	2	52.05	52.30	-1.7	40,659	0.00%
2021/06/02	5	51.78	1.2	51.94	52.00	3.8	40,510	0.01%
2021/06/01	1.2	51.43	0	0.00	51.50	1.2	40,290	0.00%
2021/05/31	4	51.58	8	51.41	51.60	-4	40,457	-0.01%
2021/05/28	0	50.53	0	0.00	50.60	0	40,331	0.00%
2021/05/27	0	0.00	5	50.03	50.30	-5	40,411	-0.01%
2021/05/26	1	50.90	3	50.97	50.70	-2	40,254	0.00%
2021/05/25	2	51.20	3	51.20	51.10	-1	40,193	0.00%
2021/05/24	0	0.00	1	51.30	51.30	-1	40,233	0.00%
2021/05/21	8.1	51.09	5	53.90	51.20	3.1	40,408	0.01%
2021/05/20	3.2	50.61	1	50.70	50.80	2.2	40,310	0.01%
2021/05/19	2.1	50.31	12	50.19	50.50	-9.9	40,085	-0.02%
2021/05/18	11	49.12	5	49.80	50.00	6	39,915	0.02%
2021/05/17	25.1	47.75	2	48.05	47.90	23.1	39,776	0.06%
2021/05/14	1.5	49.65	0	0.00	49.60	1.5	39,121	0.00%
2021/05/13	13	48.35	15	48.10	49.20	-2	38,782	-0.01%
2021/05/12	45.2	49.88	10	49.42	49.60	35.2	38,261	0.09%
2021/05/11	24.1	51.88	36	52.00	51.60	-11.9	36,972	-0.03%
2021/05/10	1.4	52.97	35	52.84	52.90	-33.6	36,241	-0.09%
2021/05/07	24.1	51.97	3	52.30	52.30	21.1	36,059	0.06%
2021/05/06	26.2	51.61	8	51.83	53.00	18.2	35,706	0.05%
2021/05/05	8.2	50.74	3	50.90	50.80	5.2	35,241	0.01%
2021/05/04	29.3	50.20	12	50.05	50.20	17.3	35,127	0.05%
2021/05/03	3.6	51.20	61	51.28	51.20	-57.4	34,169	-0.17%
2021/04/29	18.1	52.38	0	0.00	52.10	18.1	33,664	0.05%
2021/04/28	14.1	52.24	38	52.75	53.20	-23.9	33,224	-0.07%
2021/04/27	4.1	52.63	7	52.71	52.70	-2.9	33,106	-0.01%
2021/04/26	53.2	53.01	27	53.24	53.10	26.2	32,617	0.08%
2021/04/23	24.3	52.49	11	52.53	53.00	13.3	31,717	0.04%
2021/04/22	89.1	57.11	60	56.78	54.10	29.1	30,558	0.10%
2021/04/21	88	54.56	76	54.66	55.70	12	27,491	0.04%
2021/04/20	21.4	52.62	11.1	52.11	52.00	10.3	25,459	0.04%
2021/04/19	8.2	49.94	26	50.24	50.40	-17.8	24,106	-0.07%
2021/04/16	5.1	48.03	7.9	48.34	49.00	-2.8	23,301	-0.01%
2021/04/15	3	47.95	4	47.83	47.90	-1	22,795	0.00%
2021/04/14	26.2	47.01	8.2	46.77	47.00	18	22,494	0.08%
2021/04/13	7	47.24	13	47.28	47.20	-6	22,362	-0.03%
2021/04/12	0.3	46.85	3	46.73	46.85	-2.7	22,111	-0.01%
2021/04/09	1.2	46.79	8	46.81	46.70	-6.9	22,041	-0.03%
2021/04/08	0	46.90	5	46.73	46.90	-5	21,910	-0.02%
2021/04/07	0	46.80	0	0.00	46.80	0	21,820	0.00%
2021/04/06	6.4	46.71	5	46.80	46.85	1.4	21,761	0.01%
2021/04/01	2.2	46.65	1	46.70	46.70	1.2	21,372	0.01%
2021/03/31	2	46.75	0	0.00	46.80	2	21,256	0.01%
2021/03/30	2.5	46.34	1	46.35	46.55	1.5	21,044	0.01%
2021/03/29	5	46.51	1.1	46.45	46.50	3.9	20,945	0.02%
2021/03/26	0	0.00	15	46.07	46.15	-15	20,680	-0.07%
2021/03/25	50	45.45	0	0.00	45.55	50	20,287	0.25%
2021/03/24	0.1	45.60	0.4	45.60	45.55	-0.3	20,110	0.00%
2021/03/23	7	45.91	10	45.90	45.70	-3	19,996	-0.01%
2021/03/22	36.3	45.68	37.1	45.84	45.80	-0.8	19,589	0.00%
2021/03/19	6	42.69	0	0.00	42.70	6	18,122	0.03%
2021/03/18	3	43.08	3	43.10	43.10	0	17,888	0.00%
2021/03/17	1	42.85	0	0.00	42.85	1	17,899	0.01%
2021/03/16	5.5	42.56	0	0.00	42.60	5.5	17,904	0.03%
2021/03/15	1.2	42.51	0	0.00	42.35	1.2	17,936	0.01%
2021/03/12	9	42.70	0	0.00	42.70	9	17,781	0.05%
2021/03/11	1.4	43.10	0	0.00	42.85	1.4	17,666	0.01%
2021/03/10	4.3	42.97	2	42.95	43.00	2.3	17,600	0.01%
2021/03/09	1.1	42.93	1	43.15	43.40	0.1	17,714	0.00%
2021/03/08	0	42.70	0	0.00	42.65	0	17,513	0.00%
2021/03/05	0.1	42.60	0	0.00	42.50	0.1	17,433	0.00%
2021/03/04	0	0.00	2	42.45	42.50	-2	17,847	-0.01%
2021/03/03	0.1	42.55	0	0.00	42.55	0.1	17,835	0.00%
2021/03/02	0	0.00	1.1	42.31	42.10	-1.1	17,744	-0.01%
2021/02/26	1	42.20	0	0.00	42.00	1	17,589	0.01%
2021/02/24	2.2	42.44	1	42.40	42.55	1.2	17,267	0.01%
2021/02/23	5.1	42.24	2	42.38	42.45	3.1	17,237	0.02%
2021/02/19	1.2	41.38	0	0.00	41.60	1.2	16,970	0.01%
2021/02/18	0	41.45	1	41.55	41.35	-1	16,894	-0.01%
2021/02/17	4.5	41.10	6	41.10	41.25	-1.5	16,801	-0.01%
2021/02/05	3	40.65	1	40.85	40.85	2	16,576	0.01%
2021/02/04	2	40.48	1	40.50	40.40	1	16,647	0.01%
2021/02/03	1	40.60	1	40.50	40.55	0	17,019	0.00%
2021/02/02	0	0.00	2	40.85	40.75	-2	16,937	-0.01%
2021/02/01	0.1	40.90	2	40.50	40.80	-1.9	16,812	-0.01%
2021/01/28	5	40.25	0	0.00	40.25	5	16,597	0.03%
2021/01/27	0	0.00	0.4	40.65	40.35	-0.4	16,362	0.00%
2021/01/26	5	40.46	1	40.30	40.35	4	16,223	0.02%
2021/01/25	3	40.87	2	41.00	40.90	1	15,710	0.01%
2021/01/22	12.1	40.56	2	40.60	40.60	10.1	15,509	0.07%
2021/01/21	16	40.93	1	40.95	40.80	15	15,191	0.10%
2021/01/20	2	41.13	0	0.00	40.95	2	15,029	0.01%
2021/01/19	1.2	41.76	0	0.00	41.75	1.2	14,598	0.01%
2021/01/18	2	41.53	0	0.00	41.60	2	14,547	0.01%
2021/01/15	10.3	42.01	1	42.25	41.95	9.3	14,248	0.06%
2021/01/14	1.5	42.58	0	0.00	42.55	1.5	13,868	0.01%
2021/01/13	0.2	42.75	10	42.65	42.70	-9.8	13,709	-0.07%
2021/01/12	0.2	42.90	0	0.00	42.70	0.2	13,599	0.00%
2021/01/11	0	0.00	1.5	42.95	43.10	-1.5	13,516	-0.01%
2021/01/08	0.1	42.95	5	42.90	42.95	-4.9	13,435	-0.04%
2021/01/07	1	42.85	50	42.85	42.85	-49	13,366	-0.37%
2021/01/06	1	43.05	120	43.05	42.95	-119	13,172	-0.90%	大賣/鉅額交易
2021/01/05	1	43.20	0	0.00	43.10	1	13,036	0.01%
2021/01/04	1	43.20	0	0.00	43.20	1	12,974	0.01%
2020/12/31	131.1	43.40	28	43.59	43.20	103.1	12,933	0.80%	大買/鉅額交易
2020/12/30	0	0.00	3	43.25	43.25	-3	12,962	-0.02%
2020/12/29	0	0.00	1	42.90	43.00	-1	12,916	-0.01%
2020/12/28	0	0.00	0.3	43.00	43.00	-0.3	12,907	0.00%
2020/12/25	5	42.85	2	42.85	42.80	3	12,961	0.02%
2020/12/24	2	42.75	0	0.00	42.70	2	13,055	0.02%
2020/12/23	2	42.73	0	0.00	42.80	2	13,075	0.02%
2020/12/22	1	43.20	0	0.00	42.95	1	13,149	0.01%
2020/12/21	0	0.00	1	43.35	43.50	-1	13,438	-0.01%
2020/12/18	0	42.95	0	0.00	42.95	0	13,750	0.00%
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	2.2	42.92	2	43.15	43.05	0.2	13,782	0.00%
2020/12/15	4	42.63	0	0.00	42.50	4	13,764	0.03%
2020/12/14	1.5	42.83	0	0.00	42.80	1.5	13,726	0.01%
2020/12/11	4.1	43.12	0	0.00	42.90	4.1	13,816	0.03%
2020/12/10	35.2	43.28	0	0.00	43.25	35.2	13,749	0.26%
2020/12/09	12	43.41	1	43.40	43.35	11	13,778	0.08%
2020/12/08	2	43.30	0	0.00	43.60	2	13,772	0.01%
2020/12/07	1	43.55	0	0.00	43.55	1	13,759	0.01%
2020/12/04	2.2	43.51	3	43.77	43.65	-0.8	13,838	-0.01%
2020/12/03	2.1	43.61	5	43.80	43.50	-2.9	13,761	-0.02%
2020/12/02	0	0.00	1	43.10	43.20	-1	13,481	-0.01%
2020/12/01	2.1	42.98	1	43.15	43.15	1.1	13,676	0.01%
2020/11/30	1	42.90	0	0.00	42.90	1	13,906	0.01%
2020/11/27	1	43.30	1	43.30	43.30	0	13,694	0.00%
2020/11/25	1	42.70	0	0.00	42.60	1	13,772	0.01%
2020/11/23	0	0.00	2	43.00	43.00	-2	13,800	-0.01%
2020/11/20	2	42.60	0	0.00	42.70	2	13,790	0.01%
2020/11/17	0	42.60	1.4	42.64	42.75	-1.4	13,854	-0.01%
2020/11/16	0.6	42.35	8	42.24	42.35	-7.4	14,202	-0.05%
2020/11/13	2	42.28	5.3	42.30	42.25	-3.3	14,467	-0.02%
2020/11/12	1	42.50	0	0.00	42.40	1	14,811	0.01%
2020/11/11	2	42.63	2	42.50	42.65	0	14,831	0.00%
2020/11/10	6.1	41.20	0	0.00	41.55	6.1	14,766	0.04%
2020/11/06	1	40.90	1	40.80	40.85	0	16,178	0.00%
2020/11/05	0	0.00	2	41.00	41.05	-2	16,546	-0.01%
2020/11/04	0	0.00	5	40.90	40.90	-5	16,842	-0.03%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/10/30	2	40.55	0	0.00	40.55	2	18,262	0.01%
2020/10/29	1.1	40.51	0	0.00	40.35	1.1	18,465	0.01%
2020/10/28	0	0.00	0.1	40.70	40.55	-0.1	18,534	0.00%
2020/10/27	0.2	40.60	0	0.00	40.50	0.2	18,592	0.00%
2020/10/21	0.5	40.50	0	0.00	40.30	0.5	19,040	0.00%
2020/10/20	0.3	40.50	3	40.25	40.35	-2.7	19,061	-0.01%
2020/10/19	0	0.00	1	40.70	40.45	-1	19,122	-0.01%
2020/10/13	0	0.00	3	40.35	40.50	-3	19,784	-0.02%
2020/10/12	2	40.88	0	0.00	40.95	2	20,214	0.01%
2020/10/08	2	41.08	0	0.00	41.15	2	20,431	0.01%
2020/10/06	0	0.00	2	41.33	41.40	-2	20,441	-0.01%
2020/10/05	1.3	41.17	0	0.00	41.00	1.3	20,601	0.01%
2020/09/30	1	41.50	3	41.53	41.40	-2	20,812	-0.01%
2020/09/28	1	40.70	0.3	41.10	40.95	0.7	21,043	0.00%
2020/09/25	1	40.35	1	40.55	40.55	0	21,224	0.00%
2020/09/24	1	40.05	4	40.28	40.05	-3	21,293	-0.01%
2020/09/23	4	41.13	0	0.00	41.00	4	21,057	0.02%
2020/09/18	0	0.00	1	42.50	42.50	-1	20,706	0.00%
2020/09/16	0.5	42.90	1	42.85	42.85	-0.5	20,772	0.00%
2020/09/14	0.5	43.00	3	42.85	42.95	-2.5	20,963	-0.01%
2020/09/11	50	42.25	0	0.00	42.30	50	20,893	0.24%
2020/09/04	4	42.14	0	0.00	42.20	4	21,101	0.02%
2020/09/03	2	42.80	0	0.00	42.70	2	21,075	0.01%
2020/09/02	2	42.35	0	0.00	42.65	2	20,913	0.01%
2020/09/01	6	42.64	0	0.00	42.75	6	20,813	0.03%
2020/08/31	2	43.10	0	0.00	42.90	2	20,717	0.01%
2020/08/28	0	0.00	2	43.60	43.50	-2	20,610	-0.01%
2020/08/25	1	44.10	2	44.25	44.10	-1	20,673	0.00%
2020/08/24	0	0.00	1	44.05	44.05	-1	21,049	0.00%
2020/08/21	1	43.90	0	0.00	44.25	1	21,056	0.00%
2020/08/20	0	0.00	1	43.70	43.50	-1	20,862	0.00%
2020/08/19	1	44.65	0	0.00	44.35	1	20,547	0.00%
2020/08/18	2	44.10	5	44.05	44.00	-3	20,240	-0.01%
2020/08/17	9.6	43.31	0	0.00	43.35	9.6	19,928	0.05%
2020/08/14	0	0.00	1	42.90	42.85	-1	19,825	-0.01%
2020/08/13	4	41.04	0	0.00	41.20	4	19,407	0.02%
2020/08/12	23.1	41.13	0	0.00	41.00	23.1	19,247	0.12%
2020/08/11	1	46.50	19.6	46.59	46.50	-18.6	18,034	-0.10%
2020/08/10	1.1	46.60	0	0.00	46.60	1.1	17,645	0.01%
2020/08/07	0	0.00	1.8	47.19	47.10	-1.8	17,455	-0.01%
2020/08/06	5	46.95	0	0.00	47.15	5	17,219	0.03%
2020/08/05	0	46.20	0	0.00	46.45	0	16,833	0.00%
2020/08/04	1.3	45.38	0	0.00	45.40	1.3	16,369	0.01%
2020/07/31	1	45.00	0	0.00	45.00	1	16,141	0.01%
2020/07/28	1	44.30	0	0.00	44.50	1	16,213	0.01%
2020/07/27	0	0.00	0.1	44.60	44.60	-0.1	16,216	0.00%
2020/07/20	0	0.00	4	45.19	45.10	-4	15,811	-0.03%
2020/07/16	4	44.58	0	0.00	44.50	4	15,824	0.03%
2020/07/15	0	45.35	1	45.60	45.60	-1	15,384	-0.01%
2020/07/14	0.2	45.10	0.1	45.10	45.30	0.1	15,181	0.00%
2020/07/10	3.1	45.01	2	45.20	44.95	1.1	15,301	0.01%
2020/07/09	0	45.10	0	0.00	45.30	0	15,268	0.00%
2020/07/08	0.2	44.95	4	44.91	45.15	-3.8	15,002	-0.03%
2020/07/07	0	0.00	4	44.45	44.50	-4	14,733	-0.03%
2020/07/03	0	43.95	0.2	43.95	43.95	-0.2	14,624	0.00%
2020/07/02	0.2	43.60	0.2	43.60	43.60	0.1	14,576	0.00%
2020/07/01	1	42.90	0	0.00	43.10	1	14,481	0.01%
2020/06/29	1	42.75	0	0.00	42.65	1	14,485	0.01%
2020/06/23	2.1	42.94	0	0.00	42.70	2.1	14,452	0.01%
2020/06/22	1	43.05	0	0.00	42.90	1	14,506	0.01%
2020/06/19	11	42.56	1	43.15	42.55	10	14,595	0.07%
2020/06/17	0	42.85	0	0.00	42.85	0	14,913	0.00%
2020/06/16	0.2	42.90	2	42.75	42.85	-1.8	15,214	-0.01%
2020/06/15	2	42.58	0	0.00	42.50	2	15,627	0.01%
2020/06/12	2	42.65	1	42.90	42.90	1	15,929	0.01%
2020/06/11	1	43.35	0	0.00	43.30	1	16,268	0.01%
2020/06/10	0.1	43.90	0	0.00	44.00	0.1	16,336	0.00%
2020/06/09	0	0.00	1	43.75	43.90	-1	16,626	-0.01%
2020/06/08	1	43.60	1	43.80	43.95	0	16,884	0.00%
2020/06/05	1	43.55	0	0.00	43.65	1	16,879	0.01%
2020/06/04	2	43.35	0	0.00	43.40	2	17,038	0.01%
2020/05/28	2	42.53	0	0.00	42.35	2	16,591	0.01%
2020/05/26	0	0.00	0.7	43.00	43.00	-0.7	16,717	0.00%
2020/05/25	2	42.53	0	0.00	42.65	2	16,826	0.01%
2020/05/22	1.1	42.66	0	0.00	42.65	1.1	16,923	0.01%
2020/05/18	0	42.40	5	42.50	42.35	-5	16,725	-0.03%
2020/05/14	4.2	42.69	0	0.00	42.60	4.2	16,720	0.03%
2020/05/13	0	42.90	0.1	42.90	42.90	-0.1	16,615	0.00%
2020/05/12	1	42.90	1	42.90	42.95	0	16,648	0.00%
2020/05/11	0.1	43.15	0	0.00	43.15	0.1	16,683	0.00%
2020/05/08	1	42.95	0	0.00	43.00	1	16,728	0.01%
2020/05/06	2.1	42.79	0	0.00	42.60	2.1	16,822	0.01%
2020/05/05	1	42.85	5.2	42.90	42.85	-4.2	16,875	-0.02%
2020/05/04	10	41.90	5	41.95	42.20	5	16,886	0.03%
2020/04/30	0	0.00	5	43.10	43.20	-5	16,928	-0.03%
2020/04/29	22	42.49	0	0.00	42.55	22	16,995	0.13%
2020/04/28	5	42.25	0	0.00	42.25	5	17,208	0.03%
2020/04/24	0	0.00	2	42.10	42.00	-2	18,025	-0.01%
2020/04/22	0	41.65	0	0.00	41.60	0	17,994	0.00%
2020/04/21	0.1	41.80	0.1	41.80	41.80	0	18,175	0.00%
2020/04/17	0	42.00	2	42.05	42.00	-2	18,450	-0.01%
2020/04/15	0	41.80	0	0.00	41.80	0	18,514	0.00%
2020/04/14	0.4	41.65	0	0.00	41.65	0.4	18,414	0.00%
2020/04/13	0	40.95	0	0.00	40.80	0	18,392	0.00%
2020/04/10	0.1	41.00	0	0.00	41.00	0.1	18,530	0.00%
2020/04/09	2	40.63	0	0.00	40.55	2	18,714	0.01%
2020/04/06	0	0.00	1	39.30	39.05	-1	18,657	-0.01%
2020/03/31	0	39.50	0	0.00	39.50	0	18,495	0.00%
2020/03/30	1.3	38.64	1	39.05	39.15	0.3	18,316	0.00%
2020/03/27	2	38.80	1	38.95	38.95	1	18,246	0.01%
2020/03/26	0	0.00	1	39.10	38.60	-1	18,248	-0.01%
2020/03/25	2	39.05	5	39.20	38.80	-3	18,249	-0.02%
2020/03/24	0	0.00	3	38.30	38.25	-3	18,117	-0.02%
2020/03/23	3	36.28	1.6	36.35	36.10	1.4	17,961	0.01%
2020/03/20	1.1	35.24	1.7	36.16	36.95	-0.7	17,655	0.00%
2020/03/19	1	34.90	0	0.00	33.60	1	17,337	0.01%
2020/03/18	1	36.35	0	0.00	36.00	1	17,069	0.01%
2020/03/17	1	37.55	2	37.60	37.60	-1	16,688	-0.01%
2020/03/16	6	38.85	0	0.00	38.85	6	16,138	0.04%
2020/03/13	3	38.90	1	40.35	40.25	2	15,911	0.01%
2020/03/12	0	0.00	1	41.05	40.75	-1	15,439	-0.01%
2020/03/11	0.1	41.85	0	0.00	41.80	0.1	15,048	0.00%
2020/03/09	5	41.86	0	0.00	41.85	5	14,818	0.03%
2020/03/02	0	0.00	8	42.15	42.25	-8	14,678	-0.05%
2020/02/27	0	0.00	50	42.20	42.25	-50	14,824	-0.34%
2020/02/26	4	42.26	0	0.00	42.20	4	14,772	0.03%
2020/02/25	0	0.00	30	42.60	42.70	-30	14,628	-0.21%
2020/02/20	0	43.15	0	0.00	43.15	0	15,079	0.00%
2020/02/12	5	42.81	0	0.00	42.80	5	15,560	0.03%
2020/02/11	1	42.60	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0.2	42.40	0	0.00	42.40	0.2	15,477	0.00%
2020/02/05	0	0.00	25	42.51	42.35	-25	15,557	-0.16%
2020/02/03	1	41.45	0	0.00	41.55	1	15,348	0.01%
2020/01/31	2	42.18	5	42.40	42.05	-3	15,299	-0.02%
2020/01/30	16.1	42.53	10.3	42.83	41.85	5.8	15,164	0.04%
2020/01/20	0	0.00	10	44.95	44.95	-10	14,282	-0.07%
2020/01/17	3	44.78	0	0.00	44.90	3	14,487	0.02%
2020/01/16	0	0.00	1	44.80	44.75	-1	14,575	-0.01%
2020/01/15	0	0.00	3.5	44.52	44.55	-3.5	14,636	-0.02%
2020/01/14	0	0.00	1	44.45	44.55	-1	14,537	-0.01%
2020/01/13	0	44.05	0	0.00	44.25	0	14,595	0.00%
2020/01/10	2.1	43.45	4	43.46	43.50	-1.9	15,006	-0.01%
2020/01/09	0.1	43.40	0	0.00	43.45	0.1	15,008	0.00%
2020/01/07	2	43.50	0	0.00	43.60	2	14,877	0.01%
2020/01/02	1	43.95	0	0.00	44.10	1	14,838	0.01%
2019/12/31	0	0.00	1	43.70	43.70	-1	14,647	-0.01%
2019/12/30	0.1	43.50	5	43.56	43.65	-4.9	14,673	-0.03%
2019/12/27	0.1	43.05	0	0.00	43.25	0.1	14,540	0.00%
2019/12/25	0	0.00	1	43.05	43.10	-1	14,801	-0.01%
2019/12/23	0.1	43.05	3	43.05	43.25	-2.9	14,952	-0.02%
2019/12/19	0	0.00	2	42.88	43.00	-2	14,997	-0.01%
2019/12/18	4	42.93	0	0.00	43.00	4	15,064	0.03%
2019/12/17	0	0.00	1.3	42.76	42.95	-1.3	15,039	-0.01%
2019/12/16	0	42.80	5	42.80	42.80	-5	14,936	-0.03%
2019/12/13	0	0.00	2	42.55	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	5	42.30	42.30	-5	14,920	-0.03%
2019/12/11	0.5	42.05	5	42.15	42.15	-4.5	14,985	-0.03%
2019/12/10	1	42.10	0	0.00	42.10	1	15,068	0.01%
2019/12/04	1	41.60	2	41.75	41.75	-1	15,645	-0.01%
2019/12/03	1	41.75	3	41.85	41.85	-2	15,733	-0.01%
2019/12/02	0	0.00	1	41.35	41.35	-1	15,733	-0.01%
2019/11/29	5	41.54	0	0.00	41.40	5	15,719	0.03%
2019/11/28	4	41.93	1	42.10	42.00	3	15,662	0.02%
2019/11/27	2	41.83	0	0.00	41.95	2	15,837	0.01%
2019/11/25	0.1	41.95	0	0.00	41.95	0.1	15,528	0.00%
2019/11/21	7	42.27	0	0.00	42.35	7	15,639	0.04%
2019/11/20	11	42.28	0	0.00	42.65	11	15,535	0.07%
2019/11/19	2	41.73	0	0.00	42.10	2	15,188	0.01%
2019/11/18	0	42.00	2	42.05	42.10	-2	15,006	-0.01%
2019/11/15	2	41.55	5	41.70	41.70	-3	14,790	-0.02%
2019/11/13	0	0.00	2	41.18	41.00	-2	14,577	-0.01%
2019/11/06	2	40.90	0	0.00	40.80	2	16,088	0.01%
2019/11/05	3	40.67	0	0.00	40.90	3	16,203	0.02%
2019/11/04	0	0.00	5	40.95	40.95	-5	16,285	-0.03%
2019/10/25	0	0.00	0.1	40.85	40.85	-0.1	16,652	0.00%
2019/10/24	0	0.00	3	41.03	41.00	-3	16,478	-0.02%
2019/10/23	1.1	40.95	0	0.00	40.95	1.1	16,533	0.01%
2019/10/18	4	40.35	6	40.98	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	4.4	40.03	40.10	-4.4	15,849	-0.03%
2019/10/15	3	39.85	1	39.90	40.00	2	15,916	0.01%
2019/10/09	1	39.60	0.1	39.70	39.50	0.9	16,418	0.01%
2019/10/08	1	39.75	0	0.00	39.75	1	16,714	0.01%
2019/10/07	2.1	39.33	0	0.00	39.30	2.1	17,140	0.01%
2019/10/04	2	38.88	0	0.00	38.90	2	17,320	0.01%
2019/10/03	3	38.98	0	0.00	39.00	3	17,304	0.02%
2019/10/02	0	0.00	0	39.50	39.25	0	17,315	0.00%
2019/09/25	0	0.00	20	39.65	39.60	-20	17,535	-0.11%
2019/09/12	0.1	40.05	0	0.00	40.05	0.1	17,599	0.00%
2019/09/10	0.1	40.10	0	0.00	39.95	0.1	17,949	0.00%
2019/09/06	3	39.90	0	0.00	39.85	3	18,038	0.02%
2019/09/05	20	38.95	10	38.95	39.00	10	17,798	0.06%
2019/09/02	10	38.15	0	0.00	38.25	10	18,146	0.06%
2019/08/30	0.1	38.50	0	0.00	38.45	0.1	18,113	0.00%
2019/08/29	1	37.60	0	0.00	37.80	1	18,035	0.01%
2019/08/26	3	37.50	0	0.00	37.70	3	18,481	0.02%
2019/08/23	0.1	38.30	0	0.00	38.20	0.1	18,473	0.00%
2019/08/21	1	38.00	0	0.00	37.95	1	18,734	0.01%
2019/08/16	0	0.00	9	38.00	37.95	-9	18,796	-0.05%
2019/08/14	3	37.85	0	0.00	38.30	3	18,819	0.02%
2019/08/13	5	37.26	1	37.30	37.25	4	18,656	0.02%
2019/08/07	3	43.50	0	0.00	43.35	3	17,601	0.02%
2019/08/06	4	43.10	0	0.00	43.30	4	17,750	0.02%
2019/08/05	3	43.47	0	0.00	43.55	3	17,728	0.02%
2019/08/02	0	43.80	6	43.59	43.55	-6	17,716	-0.03%
2019/08/01	4.2	44.14	0	0.00	44.05	4.2	17,596	0.02%
2019/07/29	2	45.00	0	0.00	44.85	2	17,948	0.01%
2019/07/25	1	44.45	20	44.40	44.30	-19	18,228	-0.10%
2019/07/24	3	44.87	0	0.00	44.80	3	18,091	0.02%
2019/07/22	1	45.00	0	0.00	44.90	1	18,025	0.01%
2019/07/19	1	44.65	0	0.00	44.80	1	17,949	0.01%
2019/07/18	1	44.60	0	0.00	44.60	1	17,921	0.01%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	3	44.55	0	0.00	44.75	3	18,306	0.02%
2019/07/15	1	44.10	40	43.98	44.05	-39	18,126	-0.22%
2019/07/12	3	44.43	7	44.40	44.35	-4	18,091	-0.02%
2019/07/11	6	45.36	2	44.75	44.80	4	18,028	0.02%
2019/07/10	0.1	45.95	0	0.00	45.85	0.1	17,637	0.00%
2019/07/04	2	46.15	1.6	45.90	45.90	0.4	18,032	0.00%
2019/07/03	5	46.20	0	0.00	46.25	5	18,223	0.03%
2019/07/02	0	0.00	5	46.45	46.35	-5	18,452	-0.03%
2019/06/28	1	45.65	0	0.00	46.05	1	18,562	0.01%
2019/06/27	22	45.72	0	0.00	45.95	22	18,801	0.12%
2019/06/25	1	45.45	0	0.00	45.60	1	19,323	0.01%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	3	45.23	0	0.00	45.15	3	19,765	0.02%
2019/06/19	1	45.20	0	0.00	45.30	1	20,682	0.00%
2019/06/18	3	45.07	0	0.00	45.20	3	20,639	0.01%
2019/06/17	30	44.32	0	44.70	44.70	30	20,457	0.15%
2019/06/12	0	0.00	5	44.00	43.75	-5	20,917	-0.02%
2019/06/11	1	43.85	0	0.00	44.00	1	20,838	0.00%
2019/06/10	0	0.00	35	43.75	43.85	-35	20,740	-0.17%
2019/06/05	0.3	43.05	0	0.00	43.00	0.3	20,525	0.00%
2019/06/04	2	43.43	0	0.00	43.10	2	20,408	0.01%
2019/05/24	2	42.50	0.1	42.50	42.35	1.9	19,902	0.01%
2019/05/23	0	0.00	2	42.50	42.35	-2	19,954	-0.01%
2019/05/21	1	42.80	0	0.00	42.85	1	20,460	0.00%
2019/05/20	0	0.00	5	42.30	42.35	-5	20,442	-0.02%
2019/05/15	5	41.82	0	0.00	41.75	5	20,302	0.02%
2019/05/14	1	41.60	0	0.00	41.55	1	20,272	0.00%
2019/05/13	10	42.70	0	0.00	42.00	10	19,984	0.05%
2019/05/09	0.2	42.60	3	42.65	42.50	-2.8	19,795	-0.01%
2019/05/07	0	42.90	5	43.00	42.90	-5	19,430	-0.03%
2019/05/06	0	0.00	21	42.50	42.30	-21	19,257	-0.11%
2019/05/03	0	0.00	2	42.60	42.85	-2	18,942	-0.01%
2019/04/29	20	42.03	0	0.00	42.10	20	18,476	0.11%
2019/04/24	3	41.65	0	0.00	41.55	3	18,358	0.02%
2019/04/23	2	41.00	0	0.00	41.60	2	18,316	0.01%
2019/04/22	22	41.53	0	0.00	41.00	22	18,243	0.12%
2019/04/19	5	41.51	0	0.00	41.70	5	17,929	0.03%
2019/04/18	0	0.00	5	41.60	41.60	-5	17,806	-0.03%
2019/04/17	1	41.95	0	0.00	41.95	1	17,616	0.01%
2019/04/15	0	0.00	1	42.30	42.50	-1	17,356	-0.01%
2019/04/12	1	42.20	2	42.20	42.00	-1	17,209	-0.01%
2019/04/11	2	42.18	0	0.00	42.05	2	17,030	0.01%
2019/04/10	3	41.92	0	0.00	42.00	3	16,791	0.02%
2019/04/08	4	42.16	1	42.10	42.30	3	16,200	0.02%
2019/04/03	10	41.60	0	0.00	41.70	10	15,817	0.06%
2019/04/02	1	41.50	0	0.00	41.40	1	15,641	0.01%
2019/03/29	1	41.35	3	41.35	41.25	-2	14,937	-0.01%
2019/03/28	4	41.26	1	41.20	41.00	3	14,770	0.02%
2019/03/27	4	40.70	2	40.60	40.55	2	14,397	0.01%
2019/03/26	10	40.45	0	0.00	40.45	10	14,149	0.07%
2019/03/25	1	40.25	8	40.14	40.50	-7	13,906	-0.05%
2019/03/22	0	38.70	0	0.00	38.70	0	12,921	0.00%
2019/03/21	1.3	38.76	2	38.78	38.85	-0.7	12,975	-0.01%
2019/03/19	2	38.05	0	0.00	38.10	2	12,820	0.02%
2019/03/18	3	37.85	0	0.00	37.80	3	12,718	0.02%
2019/03/14	2	38.50	0	0.00	38.60	2	12,005	0.02%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/12	4	38.05	1	38.05	38.40	3	12,190	0.02%
2019/03/11	1	38.05	0	0.00	37.85	1	12,358	0.01%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/05	1	38.00	1	37.95	38.00	0	13,299	0.00%
2019/03/04	0	0.00	1	38.15	38.20	-1	14,411	-0.01%
2019/02/27	0	0.00	1	38.25	38.40	-1	14,337	-0.01%
2019/02/22	2	38.85	0	0.00	38.70	2	14,472	0.01%
2019/02/21	1	38.15	6	38.92	39.30	-5	14,492	-0.03%
2019/02/19	1	37.60	0	0.00	37.55	1	13,849	0.01%
2019/02/15	2	37.28	0	0.00	37.45	2	13,766	0.01%
2019/02/14	0	0.00	1	38.20	37.50	-1	13,833	-0.01%
2019/02/13	1	37.90	0	0.00	37.65	1	13,710	0.01%
2019/02/12	0	37.70	0	0.00	37.70	0	13,617	0.00%
2019/02/11	0	0.00	7	37.77	37.65	-7	13,612	-0.05%
2019/01/30	0	0.00	0.1	37.40	37.35	-0.1	13,468	0.00%
2019/01/29	1	36.90	0	0.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	1	36.85	37.00	-1	13,669	-0.01%
2019/01/21	0	0.00	16	36.05	36.25	-16	14,309	-0.11%
2019/01/18	1	35.85	0	0.00	36.00	1	14,490	0.01%
2019/01/16	0	35.70	0	0.00	35.60	0	15,381	0.00%
2019/01/11	2	36.35	0	0.00	36.40	2	15,449	0.01%
2019/01/08	2	35.75	1	35.85	35.55	1	15,314	0.01%
2019/01/07	1	36.05	0	0.00	36.00	1	15,385	0.01%
2019/01/03	0	0.00	1	35.50	35.15	-1	15,897	-0.01%
2018/12/28	0.2	35.75	0	0.00	35.60	0.2	16,040	0.00%
2018/12/26	0	0.00	30	35.45	35.40	-30	16,203	-0.19%
2018/12/25	1	35.75	0	0.00	35.85	1	16,296	0.01%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/21	1	35.45	0	0.00	35.40	1	16,971	0.01%
2018/12/19	0	0.00	2	35.95	36.00	-2	16,914	-0.01%
2018/12/18	0	0.00	11	36.10	35.65	-11	16,943	-0.06%
2018/12/17	1	36.05	10	35.85	36.00	-9	17,319	-0.05%
2018/12/14	0	0.00	1	35.60	35.75	-1	17,273	-0.01%
2018/12/13	0	0.00	3	35.45	35.50	-3	17,362	-0.02%
2018/12/12	10	34.80	0	0.00	34.95	10	17,290	0.06%
2018/12/11	1	34.90	0.1	35.00	34.80	0.9	17,234	0.01%
2018/12/07	1	35.05	102	34.81	35.05	-101	17,487	-0.58%	大賣/鉅額交易
2018/12/06	30	34.65	0	0.00	34.65	30	17,576	0.17%
2018/12/05	0	0.00	100	35.03	34.85	-100	17,823	-0.56%
2018/12/04	1	35.40	0	0.00	35.05	1	18,345	0.01%
2018/12/03	0	0.00	3	35.93	35.85	-3	18,146	-0.02%
2018/11/30	0.1	34.60	0	0.00	34.50	0.1	17,903	0.00%
2018/11/29	2	34.10	16	34.40	34.05	-14	17,779	-0.08%
2018/11/28	20	33.64	1	33.90	34.05	19	17,765	0.11%
2018/11/27	11.1	33.22	6	33.25	33.50	5.1	17,583	0.03%
2018/11/23	0	0.00	1	34.60	34.70	-1	17,213	-0.01%
2018/11/22	12	35.13	3	34.98	34.85	9	17,290	0.05%
2018/11/21	5	35.61	0	0.00	35.70	5	17,165	0.03%
2018/11/20	2	36.58	1	36.95	36.65	1	17,025	0.01%
2018/11/19	0	0.00	3	36.60	36.50	-3	17,037	-0.02%
2018/11/16	0	0.00	2	36.38	36.45	-2	17,140	-0.01%
2018/11/14	3	36.77	0	0.00	36.35	3	17,409	0.02%
2018/11/13	2	36.01	0	0.00	36.40	2	17,458	0.01%
2018/11/12	0	0.00	10	35.40	35.60	-10	17,488	-0.06%
2018/11/07	0	35.50	0	0.00	35.50	0	18,509	0.00%
2018/11/05	6	35.00	5	35.20	35.35	1	19,895	0.01%
2018/11/01	0	35.70	0	0.00	35.65	0	20,426	0.00%
2018/10/31	0.1	34.70	0	0.00	34.70	0.1	20,564	0.00%
2018/10/30	2	34.18	1	34.50	34.10	1	20,695	0.00%
2018/10/29	0.1	34.00	0	0.00	33.90	0.1	20,980	0.00%
2018/10/26	4	33.44	1	33.25	33.50	3	21,504	0.01%
2018/10/25	0	34.10	0	0.00	34.00	0	22,325	0.00%
2018/10/24	42.1	33.97	41	34.00	34.15	1.1	23,157	0.00%
2018/10/23	8	35.95	30	36.40	36.00	-22	22,836	-0.10%
2018/10/22	1	37.26	0	0.00	37.55	1	23,078	0.00%
2018/10/18	5	38.05	0	0.00	38.00	5	24,280	0.02%
2018/10/17	1	38.40	0	0.00	38.25	1	25,131	0.00%
2018/10/16	2	38.10	0	0.00	38.20	2	25,323	0.01%
2018/10/15	2	38.45	2	38.55	38.50	0	25,455	0.00%
2018/10/12	1	37.40	0	0.00	39.00	1	25,600	0.00%
2018/10/11	6.1	38.13	6	38.10	37.60	0.1	25,654	0.00%
2018/10/09	0	0.00	10	40.00	40.05	-10	25,282	-0.04%
2018/10/08	0	0.00	40	39.60	39.75	-40	25,339	-0.16%
2018/10/05	2	39.90	0	0.00	39.70	2	25,579	0.01%
2018/10/04	2	39.58	2	39.90	39.80	0	25,683	0.00%
2018/10/03	1	40.40	2	40.15	40.20	-1	25,833	0.00%
2018/10/02	1	40.50	0	0.00	40.30	1	26,052	0.00%
2018/10/01	2	41.40	0	0.00	41.05	2	26,235	0.01%
2018/09/28	1	41.05	1	41.50	41.10	0	26,430	0.00%
2018/09/26	50	40.30	0	0.00	39.90	50	26,482	0.19%
2018/09/19	0	40.15	2	40.13	40.15	-2	26,972	-0.01%
2018/09/14	0	0.00	1	39.20	39.65	-1	27,256	0.00%
2018/09/12	21.1	38.02	2	38.35	38.55	19.1	27,171	0.07%
2018/09/11	2	37.90	0	0.00	38.00	2	27,244	0.01%
2018/09/10	1	38.50	0	0.00	37.95	1	27,027	0.00%
2018/09/05	0	0.00	0.2	41.60	41.55	-0.2	26,581	0.00%
2018/09/03	0.1	41.35	0	0.00	41.35	0.1	26,409	0.00%
2018/08/30	10.1	41.60	0	0.00	42.00	10.1	26,050	0.04%
2018/08/28	0	0.00	2	43.05	43.30	-2	25,698	-0.01%
2018/08/24	3	42.60	1	43.00	42.80	2	25,756	0.01%
2018/08/21	0	0.00	6	42.15	42.90	-6	26,120	-0.02%
2018/08/20	1	41.90	0	0.00	42.00	1	26,216	0.00%
2018/08/17	1	42.30	0	0.00	42.05	1	26,177	0.00%
2018/08/15	9	42.58	4	43.19	42.35	5	26,225	0.02%
2018/08/14	0	0.00	1.3	43.15	43.30	-1.3	25,975	0.00%
2018/08/13	4	42.43	1	42.40	42.15	3	25,677	0.01%
2018/08/10	6	41.28	10	41.10	41.50	-4	24,798	-0.02%
2018/08/09	10	40.65	0	0.00	40.50	10	24,741	0.04%
2018/08/08	0	0.00	6	40.55	40.60	-6	25,207	-0.02%
2018/08/07	31	40.40	0	0.00	40.15	31	25,092	0.12%
2018/08/06	2	40.35	1.4	40.36	40.35	0.6	25,024	0.00%
2018/08/02	27	40.56	4	40.79	40.60	23	24,490	0.09%
2018/08/01	10	40.62	3	40.67	41.05	7	23,866	0.03%
2018/07/31	27	39.38	0	0.00	39.35	27	22,946	0.12%
2018/07/30	210	41.12	2	41.18	40.70	208	22,017	0.94%	大買/鉅額交易
2018/07/27	4	40.50	7	41.35	40.30	-3	21,668	-0.01%
2018/07/26	22	40.83	32	41.71	40.50	-10	21,333	-0.05%
2018/07/25	21	45.01	1	45.00	45.10	20	20,460	0.10%
2018/07/24	3	44.62	1	44.45	45.50	2	20,173	0.01%
2018/07/23	21	42.45	0	0.00	42.65	21	19,368	0.11%
2018/07/16	8	42.88	8	42.50	42.50	0	19,102	0.00%
2018/07/13	0	0.00	2	43.60	43.50	-2	19,058	-0.01%
2018/07/10	2	42.80	1	43.00	43.25	1	18,222	0.01%
2018/07/09	1	42.25	0	0.00	42.75	1	17,897	0.01%
2018/07/06	0	0.00	1	41.80	41.60	-1	17,544	-0.01%
2018/07/04	4	42.38	3	42.00	42.00	1	17,216	0.01%
2018/06/29	0	0.00	1	42.15	42.35	-1	16,147	-0.01%
2018/06/28	0	0.00	1	42.45	42.40	-1	15,725	-0.01%
2018/06/27	1	43.20	2	43.20	43.00	-1	15,500	-0.01%
2018/06/20	0	0.00	1	44.60	44.75	-1	14,521	-0.01%
2018/06/15	1	44.95	0	0.00	45.25	1	13,991	0.01%
2018/06/13	0	0.00	2	45.13	45.45	-2	13,540	-0.01%
2018/06/11	0	0.00	1	44.60	44.60	-1	13,386	-0.01%
2018/06/08	0	0.00	1	44.85	45.00	-1	13,315	-0.01%
2018/06/05	2	44.75	3	45.05	45.20	-1	13,105	-0.01%
2018/06/04	2	45.23	1	45.55	45.65	1	12,867	0.01%
2018/05/30	2	43.30	3	44.08	43.75	-1	12,061	-0.01%
2018/05/29	3	43.53	0	0.00	43.40	3	11,777	0.03%
2018/05/25	30	44.00	0	0.00	43.90	30	11,405	0.26%
2018/05/24	5	44.60	5	44.00	44.75	0	11,186	0.00%
2018/05/23	40	44.05	0	0.00	44.10	40	10,986	0.36%
2018/05/18	1	46.00	1	46.00	45.55	0	10,386	0.00%
2018/05/17	1	46.35	1	46.00	45.65	0	10,246	0.00%
2018/05/16	1	45.35	3	45.58	45.90	-2	9,922	-0.02%
2018/05/15	0	0.00	10	43.25	43.50	-10	9,122	-0.11%
2018/05/14	0	0.00	43	42.97	43.15	-43	9,082	-0.47%
2018/05/02	1	40.75	0	0.00	40.85	1	7,860	0.01%
2018/04/24	0	0.00	1	40.45	40.85	-1	7,530	-0.01%
2018/04/23	1	39.00	0	0.00	38.90	1	7,116	0.01%
2018/04/20	2	39.20	0	0.00	38.75	2	7,184	0.03%
2018/04/11	0	0.00	1	38.15	38.45	-1	8,816	-0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/19	1	37.55	0	0.00	37.55	1	10,391	0.01%
2018/03/15	1	37.65	0	0.00	37.60	1	10,284	0.01%
2018/03/02	2	36.90	0	0.00	36.90	2	11,178	0.02%
2018/03/01	2	36.85	0	0.00	37.00	2	11,286	0.02%
2018/02/26	0	0.00	0	36.60	36.55	0	11,206	0.00%
2018/02/06	0	0.00	10	36.50	35.50	-10	11,176	-0.09%
2018/02/05	0	0.00	15	37.51	37.80	-15	10,868	-0.14%
2018/01/25	2	37.60	0	0.00	37.60	2	10,496	0.02%
2018/01/19	3	38.10	0	0.00	37.90	3	10,101	0.03%
2018/01/17	0	0.00	5	38.40	38.50	-5	9,868	-0.05%
2018/01/16	0	0.00	20	37.95	38.10	-20	9,731	-0.21%
2018/01/15	0	0.00	5	37.70	37.85	-5	9,652	-0.05%
2018/01/12	5	37.75	4	37.60	37.60	1	9,583	0.01%
2018/01/11	0	0.00	0.2	37.50	37.50	-0.2	9,356	0.00%
2018/01/10	10	38.30	5	38.35	38.45	5	8,870	0.06%
2018/01/08	0	0.00	20	38.00	38.20	-20	8,456	-0.24%
2018/01/05	5	37.30	0	0.00	37.30	5	8,145	0.06%
2018/01/04	0	0.00	4	37.10	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	2	37.15	37.35	-2	7,533	-0.03%
2018/01/02	0.1	36.40	0	0.00	36.55	0.1	7,250	0.00%