台泥 (1101)-大展券商分點個股進出

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
33.95
漲跌
▲0.15
漲幅
+0.44%
成交量
13,051張
產業
上市水泥類股
2644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－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	40	33.83	33.95	-40	18,880	-0.21%
2024/05/27	2	33.90	208	33.80	33.80	-206	19,149	-1.08%	大賣/鉅額交易
2024/05/24	10	33.80	0	0.00	34.05	10	19,164	0.05%
2024/05/23	6	34.01	2	34.00	34.00	4	19,106	0.02%
2024/05/22	7	34.24	3	34.20	34.35	4	18,882	0.02%
2024/05/21	1.3	33.29	1	33.25	33.35	0.3	18,203	0.00%
2024/05/20	38	33.89	0	0.00	33.85	38	18,043	0.21%
2024/05/17	200	33.90	7	33.91	33.90	193	17,916	1.08%	大買/鉅額交易
2024/05/16	0	0.00	5	33.55	33.60	-5	17,836	-0.03%
2024/05/15	2	33.33	0	0.00	33.30	2	17,783	0.01%
2024/05/14	201	33.49	1	33.25	33.35	200	17,869	1.12%	大買/鉅額交易
2024/05/13	110	33.53	11	33.63	33.70	99	17,684	0.56%	大買/
2024/05/10	1	32.90	4	33.11	33.30	-3	17,314	-0.02%
2024/05/09	3	32.65	1	32.60	32.65	2	17,094	0.01%
2024/05/08	5	33.10	1	33.10	33.10	4	17,111	0.02%
2024/05/07	1	32.70	5	33.20	33.20	-4	17,141	-0.02%
2024/05/06	0	0.00	14	32.72	33.00	-14	16,992	-0.08%
2024/05/03	0	0.00	10	32.50	32.40	-10	16,551	-0.06%
2024/05/02	0	0.00	2	32.33	32.30	-2	16,359	-0.01%
2024/04/30	2	32.05	0	0.00	32.05	2	16,171	0.01%
2024/04/29	3	32.00	14	32.26	32.35	-11	16,038	-0.07%
2024/04/26	4	31.83	1	31.95	31.80	3	15,880	0.02%
2024/04/25	11	31.91	0	0.00	32.00	11	15,849	0.07%
2024/04/24	11.6	32.26	0	0.00	32.15	11.6	15,799	0.07%
2024/04/23	1	32.65	2	32.90	32.35	-1	16,021	-0.01%
2024/04/22	0	0.00	1	32.45	32.60	-1	15,974	-0.01%
2024/04/19	20	32.08	0	0.00	32.00	20	15,756	0.13%
2024/04/17	5.3	32.61	1	32.55	32.65	4.3	15,172	0.03%
2024/04/16	15	32.61	5	32.84	32.45	10	15,008	0.07%
2024/04/15	4	32.70	15	32.81	32.35	-11	14,402	-0.08%
2024/04/12	40.8	31.99	25	32.20	32.20	15.8	14,063	0.11%
2024/04/11	3	32.47	0	0.00	32.40	3	13,848	0.02%
2024/04/10	0	0.00	13.5	32.82	32.70	-13.5	13,783	-0.10%
2024/04/09	1.5	32.42	10	32.40	32.45	-8.5	13,609	-0.06%
2024/04/08	1	32.45	7	32.37	32.30	-6	13,545	-0.04%
2024/04/03	6	32.36	21.7	32.89	32.00	-15.7	13,436	-0.12%
2024/04/02	4	31.95	11.1	32.00	31.95	-7.1	13,046	-0.05%
2024/04/01	7	32.14	0	0.00	32.15	7	13,124	0.05%
2024/03/29	0	0.00	14	31.91	32.15	-14	13,089	-0.11%
2024/03/28	6	31.75	0	0.00	31.70	6	12,963	0.05%
2024/03/26	0	0.00	1	31.50	31.55	-1	12,765	-0.01%
2024/03/25	3	31.15	2	31.10	31.10	1	12,723	0.01%
2024/03/22	10	31.05	0	0.00	31.15	10	12,702	0.08%
2024/03/21	1	31.50	1	31.40	31.50	0	12,514	0.00%
2024/03/20	4	31.15	0	0.00	30.90	4	12,516	0.03%
2024/03/19	18	31.41	0	0.00	31.40	18	12,198	0.15%
2024/03/18	2	31.70	0	0.00	31.70	2	11,945	0.02%
2024/03/15	1	31.95	5	32.03	31.95	-4	11,833	-0.03%
2024/03/14	4	31.83	6	31.81	32.00	-2	11,512	-0.02%
2024/03/13	4	31.75	0.7	31.85	31.70	3.3	11,518	0.03%
2024/03/11	1	31.75	0	0.00	31.80	1	11,415	0.01%
2024/03/08	4	31.90	0	0.00	31.85	4	11,531	0.03%
2024/03/07	17	31.92	10	31.90	32.00	7	11,664	0.06%
2024/03/06	9.1	31.93	20	31.90	32.00	-10.9	12,022	-0.09%
2024/03/05	10	32.05	0	0.00	32.00	10	13,502	0.07%
2024/03/04	1	32.00	0	0.00	32.05	1	13,771	0.01%
2024/03/01	1	32.10	0	0.00	32.05	1	14,657	0.01%
2024/02/29	23.2	32.36	0	0.00	32.10	23.2	14,759	0.16%
2024/02/27	10	31.95	4	31.90	31.85	6	14,610	0.04%
2024/02/26	2	32.15	0.1	32.50	32.15	1.9	14,608	0.01%
2024/02/23	0	32.50	2	32.45	32.40	-2	14,694	-0.01%
2024/02/22	11	32.44	20	32.50	32.55	-9	15,103	-0.06%
2024/02/21	0	0.00	2	32.70	32.50	-2	15,202	-0.01%
2024/02/20	0	0.00	0.1	32.60	32.65	-0.1	15,222	0.00%
2024/02/19	0	0.00	14	32.23	32.80	-14	15,433	-0.09%
2024/02/16	29	31.88	6	31.82	31.90	23	15,704	0.15%
2024/02/15	2	31.95	6.9	31.99	32.00	-4.9	15,670	-0.03%
2024/02/02	0	32.40	0	0.00	32.25	0	15,452	0.00%
2024/01/31	2.1	32.00	1.6	31.96	31.90	0.5	15,628	0.00%
2024/01/30	3.9	32.24	1	32.20	32.00	2.9	15,538	0.02%
2024/01/29	4	32.45	0	0.00	32.35	4	15,511	0.03%
2024/01/25	0	0.00	1.9	32.70	32.70	-1.9	15,730	-0.01%
2024/01/24	3	32.67	1.6	32.80	32.60	1.4	15,865	0.01%
2024/01/23	1.1	32.65	3.2	32.62	32.70	-2.1	16,153	-0.01%
2024/01/22	0.1	32.45	0.2	32.65	32.30	-0.1	16,296	0.00%
2024/01/19	1	32.05	4.1	31.99	32.40	-3.1	16,355	-0.02%
2024/01/18	4	32.10	2.9	32.12	32.05	1.1	16,380	0.01%
2024/01/17	2	32.38	2.2	32.33	32.20	-0.2	16,459	0.00%
2024/01/16	4	33.03	1.1	33.10	32.90	2.9	16,356	0.02%
2024/01/15	1	33.85	0.9	33.65	33.65	0.1	16,277	0.00%
2024/01/12	2	33.65	1.9	33.80	33.75	0.1	16,716	0.00%
2024/01/11	1.1	33.67	0.9	33.80	33.70	0.2	17,605	0.00%
2024/01/10	2	33.80	2	33.93	33.70	0	18,877	0.00%
2024/01/09	0	0.00	25.3	34.05	34.05	-25.3	19,006	-0.13%
2024/01/08	1.3	34.28	42	34.31	34.25	-40.8	19,126	-0.21%
2024/01/05	5	34.30	1	34.25	34.35	4	19,349	0.02%
2024/01/04	1	34.15	1	34.20	34.20	0	19,609	0.00%
2024/01/03	46.1	34.43	0	0.00	34.20	46.1	19,771	0.23%
2023/12/29	0.1	34.85	92	34.80	34.85	-91.9	19,953	-0.46%
2023/12/28	90	34.95	0	0.00	34.90	90	20,185	0.45%
2023/12/27	0	0.00	5.5	34.75	34.90	-5.5	20,197	-0.03%
2023/12/25	0	0.00	6.5	34.56	34.50	-6.5	20,449	-0.03%
2023/12/21	0.1	34.25	1	34.30	34.25	-1	20,790	0.00%
2023/12/20	2	34.33	1	34.45	34.50	1	21,158	0.00%
2023/12/19	2.1	34.55	1	34.30	34.35	1.1	21,394	0.00%
2023/12/18	2.3	34.45	0	0.00	34.55	2.3	21,730	0.01%
2023/12/15	8	34.44	0.9	34.46	34.30	7.2	21,955	0.03%
2023/12/14	0.4	34.40	1.5	34.48	34.40	-1.1	21,772	0.00%
2023/12/13	0	0.00	0.1	34.20	34.05	-0.1	21,743	0.00%
2023/12/12	1	34.25	0	0.00	34.15	1	21,824	0.00%
2023/12/11	1	34.35	1	34.35	34.40	0	21,878	0.00%
2023/12/08	0	0.00	2	34.77	34.60	-2	22,119	-0.01%
2023/12/07	0	0.00	1	34.70	34.50	-1	22,107	0.00%
2023/12/06	5	34.82	0	0.00	34.60	5	22,145	0.02%
2023/12/05	0	0.00	6	34.62	34.90	-6	22,206	-0.03%
2023/12/04	10	34.21	0	34.40	34.05	10	22,066	0.05%
2023/12/01	3.5	34.57	0	0.00	34.40	3.5	22,225	0.02%
2023/11/30	31.2	35.10	455	34.40	34.95	-423.8	21,892	-1.94%	大賣/鉅額交易
2023/11/29	31.1	34.44	1	34.20	34.25	30.1	20,364	0.15%
2023/11/28	434.1	35.00	1	35.05	34.50	433.1	20,138	2.15%	大買/鉅額交易
2023/11/27	0	0.00	5	34.26	33.95	-5	19,597	-0.03%
2023/11/24	0	0.00	2	34.05	33.75	-2	19,408	-0.01%
2023/11/21	0.1	34.10	4.9	34.01	34.20	-4.8	18,952	-0.03%
2023/11/20	0	0.00	5.3	33.58	33.60	-5.3	18,544	-0.03%
2023/11/17	0	0.00	2.2	33.30	33.20	-2.2	18,469	-0.01%
2023/11/16	2	33.05	1	33.20	33.05	1	18,400	0.01%
2023/11/15	2.5	32.95	2	32.90	33.15	0.5	18,225	0.00%
2023/11/14	3	32.58	1	32.50	32.50	2	18,089	0.01%
2023/11/13	1	32.65	2	32.75	32.80	-1	18,187	-0.01%
2023/11/10	0	0.00	0.7	33.02	32.85	-0.7	18,374	0.00%
2023/11/09	3	32.85	1.5	33.00	32.90	1.5	18,388	0.01%
2023/11/08	0	0.00	1.3	32.96	32.90	-1.3	18,405	-0.01%
2023/11/07	1	32.55	2.1	32.55	32.55	-1.1	18,432	-0.01%
2023/11/06	3	32.82	1	32.97	32.80	2	18,394	0.01%
2023/11/03	2.1	32.71	2	32.85	32.90	0.1	18,290	0.00%
2023/11/02	1	32.40	1	32.49	32.35	0	18,196	0.00%
2023/11/01	0	0.00	10	32.40	32.10	-10	18,166	-0.06%
2023/10/31	2	32.15	2.3	32.35	32.25	-0.3	18,158	0.00%
2023/10/30	3.1	31.95	1.1	31.98	32.00	2.1	18,028	0.01%
2023/10/27	17	31.96	1.4	31.94	31.85	15.6	17,917	0.09%
2023/10/26	1	31.45	1	31.60	31.45	0	17,975	0.00%
2023/10/25	6	31.60	1.7	31.71	31.55	4.3	17,848	0.02%
2023/10/24	1.2	31.63	1.1	31.64	31.50	0.1	17,706	0.00%
2023/10/23	1	31.70	1.1	31.75	31.65	-0.1	17,530	0.00%
2023/10/20	2.2	31.64	1	31.85	31.75	1.2	17,702	0.01%
2023/10/19	2.8	32.02	1	32.05	31.90	1.7	17,409	0.01%
2023/10/18	8	32.46	5	32.57	32.45	3	16,813	0.02%
2023/10/17	2.1	33.50	1	33.45	33.45	1.1	15,659	0.01%
2023/10/16	3	33.70	0.7	33.70	33.60	2.3	15,645	0.01%
2023/10/13	4	33.88	5	33.97	33.80	-1	15,722	-0.01%
2023/10/12	0	0.00	3.1	33.68	33.70	-3.1	15,681	-0.02%
2023/10/11	0	0.00	10	33.00	33.10	-10	15,548	-0.06%
2023/10/06	1	32.70	1	32.95	32.80	0	15,540	0.00%
2023/10/05	4	32.78	2	32.93	32.75	2	15,507	0.01%
2023/10/03	0	0.00	0.1	33.30	33.20	-0.1	15,625	0.00%
2023/10/02	0.1	33.25	0	0.00	33.10	0.1	15,776	0.00%
2023/09/28	4	33.11	1.1	33.25	33.25	2.9	16,020	0.02%
2023/09/27	2.4	33.00	3.1	33.05	33.05	-0.7	15,999	0.00%
2023/09/26	4	33.08	1	33.00	33.00	3	15,938	0.02%
2023/09/25	7	33.23	1	33.25	33.10	6	15,777	0.04%
2023/09/22	4	33.50	1.3	33.65	33.50	2.7	15,474	0.02%
2023/09/21	4	34.03	0	0.00	33.80	4	15,253	0.03%
2023/09/20	15	34.42	1	34.56	34.35	14	15,082	0.09%
2023/09/19	13	34.85	0.4	34.95	34.80	12.6	14,902	0.08%
2023/09/18	13	35.00	1	35.15	35.10	12	14,938	0.08%
2023/09/14	1	35.35	1	35.40	35.50	0	14,962	0.00%
2023/09/13	5	35.14	12.9	35.18	35.30	-7.9	14,972	-0.05%
2023/09/12	0	0.00	2.6	34.55	34.60	-2.6	15,254	-0.02%
2023/09/08	6	34.16	0.4	34.15	34.10	5.6	15,301	0.04%
2023/09/07	2	34.38	0	0.00	34.35	2	15,280	0.01%
2023/09/06	9	34.46	1	34.50	34.40	8	15,287	0.05%
2023/09/05	4.2	35.05	2.8	35.02	35.00	1.4	14,939	0.01%
2023/09/04	1	35.10	0.1	35.15	35.20	0.9	14,925	0.01%
2023/09/01	4	35.26	0	0.00	35.25	4	14,877	0.03%
2023/08/31	2	35.13	0	0.00	34.95	2	14,843	0.01%
2023/08/30	3	35.37	0	0.00	35.30	3	14,684	0.02%
2023/08/28	0	0.00	4.4	35.18	35.20	-4.4	15,344	-0.03%
2023/08/24	6.1	35.35	0	0.00	35.30	6.1	16,441	0.04%
2023/08/23	3	35.35	0	0.00	35.30	3	16,726	0.02%
2023/08/18	3	35.20	0	0.00	35.15	3	17,523	0.02%
2023/08/17	13	35.51	0	0.00	35.65	13	17,458	0.07%
2023/08/16	1	36.05	0	0.00	36.05	1	17,488	0.01%
2023/08/15	2	36.70	0	0.00	36.70	2	17,473	0.01%
2023/08/14	1	36.85	0	0.00	36.85	1	17,582	0.01%
2023/08/09	1	37.20	0	0.00	37.15	1	17,972	0.01%
2023/08/08	2	37.13	0	0.00	37.10	2	18,250	0.01%
2023/08/07	0	0.00	1	37.65	37.65	-1	18,384	-0.01%
2023/08/04	0	0.00	4	37.35	37.35	-4	18,438	-0.02%
2023/08/01	2	37.40	0	0.00	37.55	2	19,015	0.01%
2023/07/31	1	37.20	4	37.45	37.30	-3	19,125	-0.02%
2023/07/28	3	37.33	12	37.31	37.35	-9	19,175	-0.05%
2023/07/27	0	0.00	0.9	37.35	37.35	-0.9	19,620	0.00%
2023/07/26	3	37.23	14	37.34	37.25	-11	20,584	-0.05%
2023/07/25	5.4	37.35	18	37.26	37.40	-12.6	20,798	-0.06%
2023/07/24	0	0.00	8.5	36.65	36.50	-8.5	20,874	-0.04%
2023/07/21	4	36.33	30	36.35	36.10	-26	21,180	-0.12%
2023/07/20	2	36.58	0	0.00	36.55	2	21,667	0.01%
2023/07/19	1	36.90	0	0.00	36.60	1	22,718	0.00%
2023/07/18	1	36.60	1	37.10	37.10	0	23,504	0.00%
2023/07/17	4	36.74	0	0.00	36.75	4	23,411	0.02%
2023/07/14	30	37.03	0	0.00	37.00	30	23,348	0.13%
2023/07/13	0	0.00	1	37.20	36.80	-1	23,366	0.00%
2023/07/10	3	37.05	0	0.00	36.85	3	23,394	0.01%
2023/07/06	6	37.27	0	0.00	37.25	6	23,393	0.03%
2023/07/05	5	37.88	3	37.90	37.80	2	23,091	0.01%
2023/07/04	6	38.13	0	0.00	38.05	6	22,913	0.03%
2023/07/03	0	0.00	0.5	38.30	38.25	-0.5	22,864	0.00%
2023/06/29	2	38.10	0.6	38.20	38.05	1.4	22,932	0.01%
2023/06/28	0	0.00	400	38.28	38.05	-400	22,980	-1.74%	大賣/鉅額交易
2023/06/26	5	38.80	103	38.80	38.80	-98	23,371	-0.42%	大賣/
2023/06/21	1	38.35	0	0.00	38.70	1	23,378	0.00%
2023/06/20	1	38.45	7	38.53	38.55	-6	23,375	-0.03%
2023/06/16	505	39.03	10.5	38.80	38.70	494.5	23,472	2.11%	大買/鉅額交易
2023/06/15	2	38.30	10	38.30	38.35	-8	23,007	-0.03%
2023/06/14	0.4	38.35	14	38.29	38.35	-13.6	23,330	-0.06%
2023/06/13	2	38.20	20.5	38.30	38.25	-18.5	23,466	-0.08%
2023/06/12	1	38.20	0	0.00	38.25	1	23,491	0.00%
2023/06/09	0	0.00	510	38.33	38.45	-510	23,511	-2.17%	大賣/鉅額交易
2023/06/08	0	0.00	330	38.51	38.50	-330	23,676	-1.39%	大賣/鉅額交易
2023/06/07	26.4	38.81	0	0.00	38.80	26.4	23,851	0.11%
2023/06/06	1	38.70	1	38.90	38.80	0	24,048	0.00%
2023/06/05	30	39.00	13	38.92	38.85	17	24,210	0.07%
2023/06/02	601	38.44	50	38.30	38.55	551	24,023	2.29%	大買/鉅額交易
2023/06/01	215	37.99	0	0.00	37.75	215	23,598	0.91%	大買/鉅額交易
2023/05/31	41	37.97	0	0.00	37.90	41	23,504	0.17%
2023/05/30	5	37.97	6	38.25	38.30	-1	22,887	0.00%
2023/05/29	1	37.80	4	38.00	38.15	-3	23,178	-0.01%
2023/05/25	7	37.53	4	38.05	38.05	3	24,133	0.01%
2023/05/24	3	37.60	0	0.00	37.85	3	23,953	0.01%
2023/05/23	1	37.90	150.5	38.05	37.90	-149.5	23,751	-0.63%	大賣/鉅額交易
2023/05/22	150	38.25	6	38.23	38.25	144	23,649	0.61%	大買/鉅額交易
2023/05/19	1	37.80	94	37.75	37.85	-93	23,556	-0.39%
2023/05/18	4	37.84	0	0.00	37.85	4	23,437	0.02%
2023/05/17	4	37.99	1	37.90	37.90	3	23,453	0.01%
2023/05/16	88	37.80	1	37.75	37.75	87	23,506	0.37%
2023/05/15	2	37.25	0	0.00	37.35	2	23,506	0.01%
2023/05/12	2	38.25	905	38.14	37.80	-903	23,276	-3.88%	大賣/鉅額交易
2023/05/11	2	38.25	905	38.14	38.20	-903	23,037	-3.92%	大賣/鉅額交易
2023/05/10	0	0.00	400.8	38.63	38.85	-400.8	22,849	-1.75%	大賣/鉅額交易
2023/05/09	10	39.45	0	0.00	38.65	10	22,795	0.04%
2023/05/08	3	39.52	8	39.60	39.60	-5	22,479	-0.02%
2023/05/05	2	39.65	11	39.38	39.30	-9	22,322	-0.04%
2023/05/04	110	39.45	0	0.00	39.45	110	22,305	0.49%	大買/鉅額交易
2023/05/03	8	39.48	6	39.95	39.50	2	22,236	0.01%
2023/05/02	6	39.72	10	39.42	39.90	-4	22,048	-0.02%
2023/04/28	4	38.78	23	38.71	38.70	-19	21,538	-0.09%
2023/04/27	6	38.82	0	0.00	38.65	6	21,481	0.03%
2023/04/26	1	38.35	35	38.70	39.10	-34	21,572	-0.16%
2023/04/25	159.5	39.10	8	39.21	38.50	151.5	21,693	0.70%	大買/鉅額交易
2023/04/24	366	39.34	16	39.21	39.55	350	21,265	1.65%	大買/鉅額交易
2023/04/21	573	38.13	142	38.48	38.30	431	20,241	2.13%	大買/大賣/鉅額交易
2023/04/20	2	37.40	103	37.30	37.20	-101	19,358	-0.52%	大賣/鉅額交易
2023/04/19	2	37.32	405	37.23	37.10	-403	19,409	-2.08%	大賣/鉅額交易
2023/04/18	8	37.56	0	0.00	37.45	8	19,425	0.04%
2023/04/17	800	38.15	8.1	38.07	37.95	791.9	19,656	4.03%	大買/鉅額交易
2023/04/14	0	0.00	0.5	37.55	37.55	-0.5	19,373	0.00%
2023/04/13	3	37.50	3	37.45	37.55	0	19,387	0.00%
2023/04/12	10	37.50	7	37.69	37.45	3	19,333	0.02%
2023/04/11	1	37.55	28	37.34	37.45	-27	19,262	-0.14%
2023/04/10	0	0.00	2	36.50	36.60	-2	19,042	-0.01%
2023/04/06	1	36.40	0.2	36.40	36.45	0.8	19,160	0.00%
2023/03/31	5	36.30	4	36.50	36.40	1	19,407	0.01%
2023/03/30	2.2	36.13	3	36.30	36.20	-0.8	20,415	0.00%
2023/03/29	2.5	36.33	2	36.25	36.35	0.5	21,328	0.00%
2023/03/28	22.7	36.24	5	36.18	36.20	17.7	22,230	0.08%
2023/03/27	13	36.75	0	0.00	36.65	13	23,097	0.06%
2023/03/24	0	0.00	3	37.55	37.60	-3	23,872	-0.01%
2023/03/23	1	37.25	0	0.00	37.35	1	23,875	0.00%
2023/03/22	3	37.17	11	37.32	37.20	-8	23,957	-0.03%
2023/03/21	1	37.05	1	37.15	37.05	0	24,027	0.00%
2023/03/20	1	36.90	4	36.78	36.90	-3	24,042	-0.01%
2023/03/17	6.1	36.44	0	0.00	36.40	6.1	24,199	0.03%
2023/03/16	0.2	36.70	0	0.00	36.35	0.2	23,908	0.00%
2023/03/15	0.1	37.30	0	0.00	37.10	0.1	23,942	0.00%
2023/03/13	2	36.63	1	36.55	36.75	1	24,266	0.00%
2023/03/10	3.2	36.64	0.1	36.90	36.70	3.1	24,281	0.01%
2023/03/09	6	37.24	0	0.00	37.20	6	24,506	0.02%
2023/03/08	3	37.57	2	37.65	37.75	1	24,873	0.00%
2023/03/07	6.1	37.96	3	37.95	37.95	3.1	24,885	0.01%
2023/03/06	11	37.97	235	37.99	37.95	-224	25,216	-0.89%	大賣/鉅額交易
2023/03/03	2.2	37.72	300	37.90	37.75	-297.8	25,487	-1.17%	大賣/鉅額交易
2023/03/02	10	37.55	589	37.58	37.90	-579	25,669	-2.26%	大賣/鉅額交易
2023/03/01	8	37.94	0.2	38.30	37.80	7.9	25,706	0.03%
2023/02/24	20	39.30	10	39.35	39.15	10	25,338	0.04%
2023/02/23	235	38.95	17	39.42	39.50	218	24,816	0.88%	大買/鉅額交易
2023/02/22	0	0.00	1	38.05	38.05	-1	25,159	0.00%
2023/02/21	5	38.20	7	38.38	38.35	-2	26,058	-0.01%
2023/02/20	89	38.00	7	38.21	38.25	82	26,714	0.31%
2023/02/17	13	37.60	0	0.00	38.00	13	27,226	0.05%
2023/02/16	0.8	37.60	0	0.00	37.50	0.8	27,958	0.00%
2023/02/15	3	37.67	0	0.00	37.55	3	28,051	0.01%
2023/02/14	0	0.00	1	37.30	37.25	-1	27,991	0.00%
2023/02/13	5	36.90	0	0.00	37.00	5	27,957	0.02%
2023/02/09	0	0.00	2.6	36.76	36.60	-2.6	28,114	-0.01%
2023/02/08	2	36.63	0	0.00	36.75	2	28,188	0.01%
2023/02/07	0	0.00	22	36.44	36.65	-22	28,269	-0.08%
2023/02/06	2	36.08	0	0.00	36.15	2	28,252	0.01%
2023/02/03	1	36.35	1	36.40	36.45	0	28,142	0.00%
2023/02/01	100	36.70	104	36.41	36.75	-4	28,193	-0.01%	大賣/
2023/01/31	152	36.62	7	36.35	36.25	145	28,263	0.51%	大買/鉅額交易
2023/01/30	0	0.00	12	37.13	36.95	-12	28,195	-0.04%
2023/01/17	77.5	36.06	0	0.00	36.00	77.5	28,181	0.28%
2023/01/16	2	36.75	21	36.67	36.50	-19	28,175	-0.07%
2023/01/13	2	36.15	5	36.10	36.15	-3	27,855	-0.01%
2023/01/12	0	0.00	2	35.30	35.40	-2	27,913	-0.01%
2023/01/11	0	0.00	3	34.70	34.70	-3	28,119	-0.01%
2023/01/10	5	34.55	0	0.00	34.60	5	28,426	0.02%
2023/01/09	0	0.00	1	34.50	34.60	-1	28,943	0.00%
2023/01/06	103	34.25	2	34.45	34.25	101	29,213	0.35%	大買/鉅額交易
2023/01/05	40	34.45	52	34.40	34.45	-12	29,670	-0.04%
2023/01/04	60	33.65	0	0.00	33.50	60	29,498	0.20%
2022/12/30	400	33.76	1	33.95	33.65	399	29,735	1.34%	大買/鉅額交易
2022/12/29	2.1	33.98	5	34.00	33.70	-2.9	29,889	-0.01%
2022/12/28	1	34.00	17	34.15	34.30	-16	30,140	-0.05%
2022/12/27	17	34.41	93	34.54	34.30	-76	30,373	-0.25%
2022/12/26	38	34.28	1	34.30	34.40	37	30,533	0.12%
2022/12/23	60	34.46	12	34.41	34.05	48	31,062	0.15%
2022/12/22	5	34.36	11	34.57	34.45	-6	31,982	-0.02%
2022/12/21	1	33.65	7	33.91	34.05	-6	31,325	-0.02%
2022/12/20	0.2	33.80	4.5	33.93	33.70	-4.4	30,705	-0.01%
2022/12/19	8	33.99	0.1	33.95	33.85	7.9	30,251	0.03%
2022/12/16	1	33.15	2	33.35	34.60	-1	29,428	0.00%
2022/12/15	1	33.50	0	0.00	33.55	1	28,860	0.00%
2022/12/14	2	33.50	1	33.50	33.50	1	29,170	0.00%
2022/12/13	1	33.90	0	0.00	33.70	1	29,231	0.00%
2022/12/12	0	0.00	1	33.75	33.85	-1	29,198	0.00%
2022/12/09	0.1	33.80	3.7	33.77	33.70	-3.6	29,684	-0.01%
2022/12/08	0	0.00	5	33.30	33.20	-5	29,675	-0.02%
2022/12/07	0.2	33.40	4.1	33.45	33.35	-4	29,677	-0.01%
2022/12/06	5	33.53	0.1	33.50	33.30	4.9	29,698	0.02%
2022/12/05	3.5	33.38	1	33.70	33.70	2.5	29,562	0.01%
2022/12/02	4	33.70	0	0.00	33.65	4	29,249	0.01%
2022/12/01	2.4	33.88	8	34.04	34.05	-5.6	29,193	-0.02%
2022/11/30	3	33.35	0.1	33.55	33.90	2.9	29,003	0.01%
2022/11/29	3.1	33.40	2	33.40	33.55	1.1	28,619	0.00%
2022/11/28	4.5	33.00	0.2	33.30	33.00	4.4	28,640	0.02%
2022/11/25	1.1	33.40	5	33.35	33.55	-3.9	28,428	-0.01%
2022/11/24	9	32.89	25	32.91	33.20	-16	28,273	-0.06%
2022/11/23	0	0.00	1	32.70	32.70	-1	28,055	0.00%
2022/11/22	7.4	32.66	1	32.80	32.65	6.4	27,954	0.02%
2022/11/21	2	32.88	0	0.00	32.85	2	27,730	0.01%
2022/11/18	11.8	33.75	5.2	33.30	33.30	6.6	27,498	0.02%
2022/11/17	8.6	33.86	35	34.18	34.25	-26.4	26,542	-0.10%
2022/11/16	8.3	33.18	2.7	33.09	32.90	5.6	25,556	0.02%
2022/11/15	14	33.34	7.1	33.41	33.85	6.9	24,950	0.03%
2022/11/14	39	33.53	36	33.68	34.15	3	24,375	0.01%
2022/11/11	18	32.06	7	32.19	32.15	11	23,576	0.05%
2022/11/10	8	31.75	0	0.00	31.70	8	23,483	0.03%
2022/11/09	0	0.00	2	31.98	31.90	-2	23,444	-0.01%
2022/11/08	19	31.22	19.1	31.38	31.65	-0.1	23,282	0.00%
2022/11/07	17	30.75	20	30.88	31.00	-3	23,106	-0.01%
2022/11/04	1	30.35	0	0.00	30.45	1	23,191	0.00%
2022/11/03	3	30.27	0	0.00	30.30	3	23,144	0.01%
2022/11/01	0	0.00	1	30.50	30.65	-1	23,119	0.00%
2022/10/31	1	30.25	2	30.90	30.25	-1	23,108	0.00%
2022/10/28	4.2	30.56	0	0.00	30.50	4.2	23,119	0.02%
2022/10/27	3	30.87	0	0.00	30.85	3	23,111	0.01%
2022/10/26	2.4	30.35	2	30.15	30.30	0.4	23,119	0.00%
2022/10/25	15.1	30.03	0	0.00	29.90	15.1	23,077	0.07%
2022/10/24	7	30.84	0.2	30.95	30.60	6.8	22,682	0.03%
2022/10/21	2.4	31.08	0	0.00	31.00	2.4	22,562	0.01%
2022/10/20	16.3	30.74	1.2	30.69	30.90	15.1	22,518	0.07%
2022/10/19	1.3	31.70	0	0.00	31.60	1.3	22,012	0.01%
2022/10/18	2	31.45	12	31.50	31.45	-10	21,608	-0.05%
2022/10/17	18	31.55	0	0.00	31.70	18	21,593	0.08%
2022/10/14	10	32.46	0	0.00	32.40	10	21,633	0.05%
2022/10/13	42.2	33.17	0.2	33.70	32.65	42	21,544	0.19%
2022/10/12	5	33.85	0	0.00	33.75	5	21,287	0.02%
2022/10/06	2.3	34.31	0	0.00	34.30	2.3	21,266	0.01%
2022/10/05	19.2	34.29	0	0.00	34.15	19.2	21,277	0.09%
2022/10/04	7	33.71	3	33.93	33.85	4	21,025	0.02%
2022/10/03	3	33.65	2.2	33.94	33.65	0.9	20,773	0.00%
2022/09/30	13.4	33.73	11	33.81	33.80	2.4	20,658	0.01%
2022/09/29	31.2	34.12	0	0.00	34.15	31.2	20,144	0.15%
2022/09/28	1.2	35.37	4	35.05	34.90	-2.8	19,056	-0.01%
2022/09/27	4	35.75	6	35.70	35.80	-2	18,789	-0.01%
2022/09/26	7.6	35.97	1	35.85	35.85	6.6	18,599	0.04%
2022/09/23	8.2	37.10	21	37.00	37.00	-12.8	18,381	-0.07%
2022/09/22	3.5	37.38	0	0.00	37.55	3.5	18,250	0.02%
2022/09/21	6.9	38.11	34	38.04	38.10	-27.1	17,880	-0.15%
2022/09/20	3	38.60	0.2	38.80	38.55	2.8	17,513	0.02%
2022/09/19	0.2	38.85	0	0.00	38.80	0.2	17,397	0.00%
2022/09/16	7.5	38.81	1	38.80	38.60	6.5	17,332	0.04%
2022/09/15	2.8	39.54	20	39.60	39.55	-17.2	16,939	-0.10%
2022/09/14	1	39.60	0.1	39.80	39.65	0.9	16,875	0.01%
2022/09/13	20	39.95	0	0.00	39.90	20	16,925	0.12%
2022/09/12	0.1	39.85	0	0.00	39.80	0.1	16,977	0.00%
2022/09/08	0	0.00	53.5	39.70	39.85	-53.5	17,321	-0.31%
2022/09/07	0	0.00	2	39.55	39.70	-2	17,462	-0.01%
2022/09/06	0	0.00	5	39.71	39.85	-5	17,501	-0.03%
2022/09/05	0	0.00	1	39.10	39.10	-1	17,483	-0.01%
2022/09/02	7	38.56	0	0.00	38.50	7	17,570	0.04%
2022/09/01	2.3	38.93	0	0.00	38.90	2.3	17,325	0.01%
2022/08/31	1	39.35	0	0.00	39.30	1	17,158	0.01%
2022/08/30	0	0.00	8	39.25	39.25	-8	17,048	-0.05%
2022/08/29	2.9	39.19	0	0.00	39.35	2.9	17,169	0.02%
2022/08/26	0.1	39.65	0	0.00	39.65	0.1	17,183	0.00%
2022/08/25	1	39.30	0	0.00	39.55	1	17,263	0.01%
2022/08/24	0	0.00	2	39.23	39.25	-2	17,398	-0.01%
2022/08/23	2	39.10	0	0.00	39.35	2	17,816	0.01%
2022/08/22	0	39.20	3	39.10	39.65	-3	17,936	-0.02%
2022/08/19	7	39.38	6	39.50	39.45	1	18,065	0.01%
2022/08/16	0	0.00	1	39.45	39.35	-1	18,244	-0.01%
2022/08/15	1	39.10	6	39.20	39.30	-5	18,314	-0.03%
2022/08/12	8.1	39.13	0	0.00	39.30	8.1	18,719	0.04%
2022/08/11	11	39.27	5	38.97	39.35	6	18,846	0.03%
2022/08/10	5	38.54	2	38.65	38.75	3	18,945	0.02%
2022/08/09	1.1	38.32	1	38.40	38.75	0.1	19,108	0.00%
2022/08/08	1	38.70	0	0.00	38.70	1	19,258	0.01%
2022/08/05	3	38.85	1	38.90	38.85	2	19,436	0.01%
2022/08/04	2	38.65	35.6	38.83	38.75	-33.6	19,943	-0.17%
2022/08/03	0.3	39.05	0	0.00	39.10	0.3	20,186	0.00%
2022/08/02	1	39.00	0	0.00	39.15	1	20,245	0.00%
2022/08/01	0	0.00	1	39.40	39.50	-1	20,243	0.00%
2022/07/29	1	38.50	0	0.00	38.75	1	20,205	0.00%
2022/07/28	1.6	38.09	0	0.00	38.20	1.6	20,134	0.01%
2022/07/27	0.2	38.00	0	0.00	37.85	0.2	20,075	0.00%
2022/07/26	1	37.80	0	0.00	37.80	1	20,246	0.00%
2022/07/25	0.1	38.05	1	37.90	37.85	-0.9	20,320	0.00%
2022/07/22	22.6	37.84	1	37.70	37.70	21.6	20,389	0.11%
2022/07/21	8	37.99	1	37.95	38.05	7	20,196	0.03%
2022/07/20	5	41.66	20	41.55	41.60	-15	19,656	-0.08%
2022/07/19	3	41.40	2.6	41.09	41.65	0.4	19,510	0.00%
2022/07/18	2	40.20	1	40.40	40.70	1	19,267	0.01%
2022/07/15	8	40.84	0.4	40.80	40.50	7.6	19,169	0.04%
2022/07/14	4	41.74	0	0.00	41.70	4	19,107	0.02%
2022/07/13	3	41.80	3	41.65	41.80	0	19,230	0.00%
2022/07/12	1	40.80	1	41.00	41.00	0	19,337	0.00%
2022/07/11	10	41.00	2	41.15	41.10	8	19,484	0.04%
2022/07/08	7	40.72	0	0.00	40.80	7	19,573	0.04%
2022/07/07	0	0.00	37	40.42	40.90	-37	19,674	-0.19%
2022/07/06	0	40.25	0	0.00	40.00	0	20,055	0.00%
2022/07/05	30	40.50	0	0.00	40.75	30	19,967	0.15%
2022/07/04	0	0.00	5	40.15	40.00	-5	19,809	-0.03%
2022/07/01	0	40.75	9	40.39	40.35	-9	19,681	-0.05%
2022/06/30	2.1	39.46	5	39.60	39.50	-2.9	19,421	-0.01%
2022/06/29	3	39.48	0	0.00	39.55	3	19,227	0.02%
2022/06/28	3	39.60	33	39.65	39.60	-30	19,218	-0.16%
2022/06/27	1	39.85	0	0.00	39.80	1	19,203	0.01%
2022/06/24	11	39.57	0	0.00	39.50	11	19,070	0.06%
2022/06/23	7	39.31	0	0.00	39.00	7	18,963	0.04%
2022/06/21	0	0.00	2	39.08	39.45	-2	18,775	-0.01%
2022/06/20	14	38.98	4	39.16	38.85	10	18,695	0.05%
2022/06/17	2.1	39.62	1	39.70	39.60	1.1	18,440	0.01%
2022/06/16	14	40.04	0	0.00	40.00	14	18,279	0.08%
2022/06/15	4	40.14	0	0.00	40.05	4	18,452	0.02%
2022/06/14	6	40.12	0	0.00	40.10	6	18,363	0.03%
2022/06/13	8	40.78	0	0.00	40.80	8	18,122	0.04%
2022/06/10	1	41.35	5	41.40	41.40	-4	17,840	-0.02%
2022/06/09	3.2	41.63	0	0.00	41.55	3.2	17,831	0.02%
2022/06/07	2.3	41.43	0	0.00	41.35	2.3	17,736	0.01%
2022/06/06	3	41.60	1	41.75	41.55	2	17,502	0.01%
2022/06/02	3.1	41.92	2	41.78	41.70	1.1	17,511	0.01%
2022/06/01	11.9	42.60	0	0.00	42.10	11.9	17,534	0.07%
2022/05/31	19	42.79	0	0.00	42.60	19	17,391	0.11%
2022/05/30	0	0.00	2	42.93	42.80	-2	16,918	-0.01%
2022/05/27	0	0.00	1	42.35	42.20	-1	16,696	-0.01%
2022/05/26	26	42.05	8	42.21	41.70	18	16,596	0.11%
2022/05/25	0	0.00	1	41.30	41.65	-1	16,538	-0.01%
2022/05/24	5	41.21	2	41.15	41.20	3	16,462	0.02%
2022/05/23	10	41.26	1	41.50	41.20	9	16,294	0.06%
2022/05/20	6	41.55	0	0.00	41.15	6	16,186	0.04%
2022/05/19	2	41.15	0.5	41.25	41.10	1.5	15,717	0.01%
2022/05/18	7.7	41.31	0	0.00	41.60	7.7	15,532	0.05%
2022/05/17	2	41.48	0	0.00	41.50	2	15,250	0.01%
2022/05/16	9	41.23	0	0.00	41.25	9	15,019	0.06%
2022/05/13	0	0.00	4	41.44	41.60	-4	14,715	-0.03%
2022/05/12	8	41.38	41	41.20	40.80	-33	14,482	-0.23%
2022/05/11	4	42.70	1	42.85	42.65	3	13,898	0.02%
2022/05/09	12	44.43	0	0.00	44.25	12	13,279	0.09%
2022/05/06	8	45.16	1	45.10	45.10	7	13,113	0.05%
2022/05/05	1	45.60	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1	45.30	1	45.45	45.50	0	13,127	0.00%
2022/05/03	7.6	45.33	0.4	45.51	45.35	7.2	13,228	0.05%
2022/04/29	2	45.90	0	0.00	45.90	2	12,942	0.02%
2022/04/28	8.2	45.65	1	45.70	46.10	7.2	12,785	0.06%
2022/04/27	3	45.85	3	45.85	45.80	0	12,580	0.00%
2022/04/26	0	0.00	7	46.19	46.20	-7	12,312	-0.06%
2022/04/25	4	46.09	0	0.00	46.10	4	12,241	0.03%
2022/04/22	1.5	46.63	0	0.00	46.55	1.5	12,099	0.01%
2022/04/21	7	46.59	0	0.00	46.80	7	12,074	0.06%
2022/04/20	8	46.49	0	0.00	46.60	8	12,063	0.07%
2022/04/18	47	46.64	3	46.50	46.50	44	11,843	0.37%
2022/04/15	6.4	47.30	3	47.15	47.10	3.4	11,628	0.03%
2022/04/14	6.2	47.78	0	0.00	47.70	6.2	11,442	0.05%
2022/04/13	4.2	47.92	0	0.00	48.00	4.2	11,348	0.04%
2022/04/12	4	48.45	10	48.30	48.00	-6	11,175	-0.05%
2022/04/11	6	49.71	12	49.36	49.45	-6	10,764	-0.06%
2022/04/08	1	49.60	0	0.00	49.80	1	10,837	0.01%
2022/04/06	23	49.83	4	50.03	50.20	19	10,709	0.18%
2022/03/31	3	50.20	0	0.00	49.90	3	10,588	0.03%
2022/03/29	0	0.00	3	49.97	49.80	-3	10,432	-0.03%
2022/03/28	4	49.55	0	0.00	49.70	4	10,389	0.04%
2022/03/25	1	49.60	0	49.75	49.70	1	10,342	0.01%
2022/03/24	1.1	49.90	4	49.89	49.95	-2.9	10,385	-0.03%
2022/03/23	3	49.55	2	49.55	49.65	1	10,460	0.01%
2022/03/22	8.1	49.44	0	0.00	49.70	8.1	10,377	0.08%
2022/03/21	1	49.20	14	49.71	49.75	-13	10,380	-0.13%
2022/03/18	0	0.00	6	48.78	48.95	-6	10,135	-0.06%
2022/03/16	2	47.75	0	0.00	47.85	2	9,630	0.02%
2022/03/15	0	0.00	21.5	47.50	47.95	-21.5	9,597	-0.22%
2022/03/14	5	47.60	2	47.60	47.55	3	9,592	0.03%
2022/03/11	9	47.49	0	0.00	47.45	9	9,676	0.09%
2022/03/10	12	47.35	1	47.65	47.60	11	9,818	0.11%
2022/03/09	0	0.00	20	47.25	47.25	-20	9,901	-0.20%
2022/03/08	4	46.98	1	47.05	46.95	3	10,051	0.03%
2022/03/07	5	46.97	11	47.09	47.10	-6	10,059	-0.06%
2022/03/04	3	47.68	0	0.00	47.65	3	10,340	0.03%
2022/03/03	0	0.00	0.1	48.05	48.05	-0.1	10,465	0.00%
2022/03/02	0	0.00	1	47.75	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	2	47.80	47.80	-2	10,862	-0.02%
2022/02/25	2	47.00	1	47.15	47.35	1	10,955	0.01%
2022/02/24	1	47.10	0	0.00	47.30	1	10,884	0.01%
2022/02/23	0	0.00	2	47.70	47.65	-2	10,872	-0.02%
2022/02/22	1	47.15	1	47.70	47.70	0	10,974	0.00%
2022/02/21	1	47.20	2	47.65	47.60	-1	10,977	-0.01%
2022/02/18	0	0.00	2	47.53	47.45	-2	11,056	-0.02%
2022/02/17	4	47.19	1	47.50	47.45	3	11,143	0.03%
2022/02/16	0	0.00	1	47.00	47.00	-1	11,199	-0.01%
2022/02/15	1	47.05	0	0.00	47.00	1	11,255	0.01%
2022/02/14	2	47.03	0	0.00	47.15	2	11,341	0.02%
2022/02/11	0	0.00	1	47.55	47.55	-1	11,337	-0.01%
2022/02/10	1	47.20	0	0.00	47.55	1	11,361	0.01%
2022/02/09	20	47.00	1	47.15	47.30	19	11,433	0.17%
2022/02/08	6	47.03	0	0.00	46.95	6	11,535	0.05%
2022/02/07	2	46.42	0	0.00	47.10	2	11,491	0.02%
2022/01/26	1	46.75	0	0.00	46.85	1	11,314	0.01%
2022/01/25	2	46.65	2	46.68	46.80	0	11,349	0.00%
2022/01/21	2	47.40	8.1	47.31	47.40	-6.1	11,339	-0.05%
2022/01/18	0	0.00	0.1	47.75	47.75	-0.1	11,490	0.00%
2022/01/17	11	47.50	2	47.60	47.60	9	11,598	0.08%
2022/01/14	0	0.00	1	47.70	47.60	-1	11,605	-0.01%
2022/01/12	2	47.43	0	0.00	47.50	2	12,070	0.02%
2022/01/11	0.1	47.50	1	47.15	47.50	-0.9	12,310	-0.01%
2022/01/10	2	47.08	0	0.00	47.30	2	12,274	0.02%
2022/01/07	8	47.29	0	0.00	47.45	8	12,237	0.07%
2022/01/06	0	0.00	1	47.25	47.60	-1	12,219	-0.01%
2022/01/05	5.5	47.16	0	0.00	47.15	5.5	12,240	0.05%
2022/01/04	11.2	47.13	13	47.11	47.30	-1.8	12,299	-0.01%
2022/01/03	5.1	47.46	0	0.00	47.45	5.1	12,196	0.04%
2021/12/30	0	0.00	10	48.00	48.00	-10	12,155	-0.08%
2021/12/29	0	0.00	1	48.20	48.15	-1	12,270	-0.01%
2021/12/28	1	48.05	0	0.00	48.15	1	12,350	0.01%
2021/12/27	0.3	48.05	5	48.04	48.10	-4.7	12,448	-0.04%
2021/12/24	1	47.90	4	47.84	47.90	-3	12,692	-0.02%
2021/12/23	1	47.60	1	47.65	47.70	0	12,853	0.00%
2021/12/21	1	47.25	2	47.25	47.25	-1	13,062	-0.01%
2021/12/20	2	47.23	0	0.00	47.40	2	13,199	0.02%
2021/12/17	0	0.00	12	47.49	47.45	-12	13,236	-0.09%
2021/12/16	2	46.95	0	0.00	46.90	2	13,161	0.02%
2021/12/15	0	0.00	1	47.10	46.95	-1	13,398	-0.01%
2021/12/14	2	47.10	2	47.10	47.00	0	13,527	0.00%
2021/12/13	3	47.18	0.1	47.35	47.10	3	13,762	0.02%
2021/12/08	1.2	47.66	7	47.65	47.70	-5.8	15,007	-0.04%
2021/12/07	1	47.00	1	47.55	47.55	0	15,100	0.00%
2021/12/06	0	0.00	5	47.00	47.30	-5	15,059	-0.03%
2021/12/03	12	46.45	0	0.00	46.40	12	15,012	0.08%
2021/12/02	11	46.35	0	0.00	46.30	11	14,910	0.07%
2021/12/01	6	46.24	6	46.59	46.60	0	14,885	0.00%
2021/11/30	7	46.66	3	47.00	46.00	4	14,816	0.03%
2021/11/29	5	46.25	43.3	46.04	46.50	-38.3	14,386	-0.27%
2021/11/26	11	46.61	5.1	46.57	46.50	5.9	14,324	0.04%
2021/11/25	2	47.23	1	47.30	47.15	1	14,217	0.01%
2021/11/24	18.3	47.47	4.9	47.52	47.45	13.4	14,124	0.09%
2021/11/23	2.2	47.78	2	47.75	47.80	0.2	13,953	0.00%
2021/11/22	4.5	47.96	1	48.10	47.90	3.5	13,999	0.03%
2021/11/19	1	48.25	0	0.00	48.30	1	13,936	0.01%
2021/11/18	3.1	48.32	0	0.00	48.30	3.1	13,882	0.02%
2021/11/17	12	48.37	0	0.00	48.55	12	13,875	0.09%
2021/11/16	4.1	48.40	1	48.65	48.65	3.1	13,977	0.02%
2021/11/15	3.6	48.42	2	48.45	48.60	1.6	14,174	0.01%
2021/11/12	3.5	48.66	1	48.45	48.70	2.5	14,358	0.02%
2021/11/11	4	48.74	1	48.80	48.80	3	14,578	0.02%
2021/11/10	3	48.53	0	0.00	48.70	3	14,843	0.02%
2021/11/09	10	49.00	0	0.00	48.80	10	15,088	0.07%
2021/11/08	4	48.56	6	48.68	48.95	-2	16,197	-0.01%
2021/11/05	4	48.01	12	48.03	48.15	-8	16,989	-0.05%
2021/11/04	1	48.15	1.3	48.35	48.10	-0.3	17,324	0.00%
2021/11/03	9	48.11	9	48.12	48.15	0	17,764	0.00%
2021/11/02	1	48.25	1.5	48.54	48.15	-0.5	18,197	0.00%
2021/11/01	3	48.18	0.8	48.35	48.25	2.2	18,674	0.01%
2021/10/29	4	48.34	2	48.36	48.25	2	18,923	0.01%
2021/10/28	1.1	48.34	1.4	48.68	48.50	-0.3	19,472	0.00%
2021/10/27	1	48.50	1	48.45	48.35	0	19,594	0.00%
2021/10/26	5	48.53	2	48.85	48.45	3	19,646	0.02%
2021/10/25	6.1	48.23	2.1	48.39	48.25	4	19,726	0.02%
2021/10/22	1	48.70	2.4	48.96	48.80	-1.4	20,089	-0.01%
2021/10/21	0	0.00	0.5	48.72	48.75	-0.5	20,240	0.00%
2021/10/20	6	48.48	2	48.68	48.35	4	20,272	0.02%
2021/10/19	12	49.28	3.5	49.29	49.10	8.5	20,369	0.04%
2021/10/18	1	49.95	1.6	50.07	49.80	-0.6	20,223	0.00%
2021/10/15	1	49.95	0.4	50.10	50.10	0.6	20,486	0.00%
2021/10/14	3	50.10	0	0.00	49.90	3	20,492	0.01%
2021/10/13	3	50.20	5	50.76	50.50	-2	20,515	-0.01%
2021/10/08	10	50.40	0	0.00	50.40	10	20,467	0.05%
2021/10/07	2	50.15	1.7	50.40	50.40	0.3	20,717	0.00%
2021/10/06	2	49.98	0.3	50.40	49.90	1.7	20,940	0.01%
2021/10/05	3	49.85	3	50.20	50.30	0	21,193	0.00%
2021/10/04	5.2	50.19	103	50.03	50.00	-97.8	21,654	-0.45%	大賣/
2021/10/01	7.2	50.04	0	0.00	50.20	7.2	22,316	0.03%
2021/09/30	2	50.60	81	50.50	51.00	-79	22,380	-0.35%
2021/09/28	1	50.60	136	50.46	51.00	-135	22,713	-0.59%	大賣/鉅額交易
2021/09/27	2	50.85	3	50.87	51.10	-1	22,761	0.00%
2021/09/24	55	51.60	1	51.40	51.30	54	22,881	0.24%
2021/09/23	1	51.10	123.2	51.20	51.20	-122.2	22,886	-0.53%	大賣/鉅額交易
2021/09/22	22.2	50.18	25	50.00	50.70	-2.9	22,838	-0.01%
2021/09/17	60	51.10	0	0.00	50.70	60	22,742	0.26%
2021/09/16	1	50.90	17.7	51.44	51.70	-16.7	22,693	-0.07%
2021/09/15	305	51.04	21	51.29	51.20	284	22,526	1.26%	大買/鉅額交易
2021/09/14	6	50.95	39	51.29	51.40	-33	22,421	-0.15%
2021/09/13	23	49.59	4	49.96	50.10	19	21,802	0.09%
2021/09/10	1	48.70	5	48.93	49.00	-4	21,700	-0.02%
2021/09/09	3	48.00	1	48.10	48.20	2	21,833	0.01%
2021/09/08	1	48.25	5	48.60	48.55	-4	21,908	-0.02%
2021/09/06	1	49.00	0	0.00	48.80	1	22,010	0.00%
2021/09/01	1.5	48.03	0	0.00	48.40	1.5	21,952	0.01%
2021/08/31	2	47.45	0	0.00	48.45	2	21,850	0.01%
2021/08/30	2	47.38	0	0.00	47.60	2	21,749	0.01%
2021/08/27	30	47.42	1	47.45	47.45	29	21,802	0.13%
2021/08/26	1	46.65	0	0.00	46.95	1	22,042	0.00%
2021/08/24	3	46.55	0	0.00	46.75	3	22,216	0.01%
2021/08/23	5.1	46.80	7.2	46.76	46.80	-2.1	22,436	-0.01%
2021/08/20	5	46.15	2	46.23	46.15	3	22,539	0.01%
2021/08/19	12	46.49	0	0.00	46.20	12	22,907	0.05%
2021/08/18	2	46.85	2	46.50	47.25	0	22,789	0.00%
2021/08/17	11	47.48	3	47.38	47.30	8	22,621	0.04%
2021/08/16	11	47.78	1	47.75	47.95	10	22,465	0.04%
2021/08/13	2	48.05	20.3	48.37	48.40	-18.3	22,509	-0.08%
2021/08/12	12.4	46.43	4.1	46.89	47.60	8.3	22,621	0.04%
2021/08/11	23.1	51.05	44	51.19	51.10	-21	21,868	-0.10%
2021/08/10	6	51.82	3	51.90	51.90	3	21,421	0.01%
2021/08/09	11.1	52.12	12	52.28	52.40	-1	21,726	0.00%
2021/08/06	3.1	52.64	5	52.90	52.90	-2	21,805	-0.01%
2021/08/05	16.6	52.98	2	53.20	52.70	14.6	22,168	0.07%
2021/08/04	4	53.88	6.5	54.24	53.80	-2.5	23,135	-0.01%
2021/08/03	0.5	53.60	19	53.66	53.90	-18.5	23,671	-0.08%
2021/08/02	5	52.58	12	52.54	52.80	-7	23,444	-0.03%
2021/07/30	0	0.00	2	52.85	52.60	-2	23,936	-0.01%
2021/07/29	0	0.00	1	52.80	52.90	-1	24,450	0.00%
2021/07/28	10	52.38	14	52.42	52.40	-4	24,837	-0.02%
2021/07/27	11	52.85	0	0.00	53.00	11	25,536	0.04%
2021/07/26	0.5	53.23	8	53.41	53.20	-7.6	26,205	-0.03%
2021/07/23	0	0.00	17	52.74	53.00	-17	26,532	-0.06%
2021/07/22	0	0.00	2	52.00	52.10	-2	26,663	-0.01%
2021/07/21	5	51.96	1	52.30	51.80	4	27,077	0.01%
2021/07/20	0	0.00	11	51.70	51.70	-11	27,984	-0.04%
2021/07/19	0	0.00	1	51.80	52.00	-1	29,485	0.00%
2021/07/16	1	51.40	21	51.50	51.50	-20	32,699	-0.06%
2021/07/14	10	51.46	6	51.45	51.50	4	36,177	0.01%
2021/07/13	1.3	51.97	0	0.00	51.90	1.3	36,859	0.00%
2021/07/12	1.3	51.95	10	52.08	52.20	-8.7	37,265	-0.02%
2021/07/09	12	52.06	1.8	52.27	52.00	10.2	37,473	0.03%
2021/07/08	5.5	52.42	17	52.41	52.80	-11.5	37,291	-0.03%
2021/07/07	1	51.20	0	0.00	51.30	1	36,928	0.00%
2021/07/06	6	50.82	12	51.03	51.20	-6	36,823	-0.02%
2021/07/05	29.5	50.60	0	0.00	50.60	29.5	36,751	0.08%
2021/07/02	11	50.59	1	50.80	50.50	10	36,605	0.03%
2021/07/01	11	50.60	0	0.00	50.60	11	36,533	0.03%
2021/06/30	21	51.05	2	51.10	51.00	19	36,744	0.05%
2021/06/29	0	0.00	1	51.10	51.20	-1	36,788	0.00%
2021/06/28	10	51.00	43	51.01	51.10	-33	36,966	-0.09%
2021/06/25	6.4	50.92	4	50.95	51.00	2.4	36,992	0.01%
2021/06/24	0.3	51.10	1	51.20	51.10	-0.7	37,241	0.00%
2021/06/23	1.3	50.85	16	50.81	51.00	-14.7	37,676	-0.04%
2021/06/22	1	51.00	2	50.90	50.90	-1	37,792	0.00%
2021/06/21	0	0.00	3	50.80	50.70	-3	37,889	-0.01%
2021/06/18	2	51.30	0	0.00	51.00	2	38,189	0.01%
2021/06/17	2.1	51.55	0	0.00	51.50	2.1	39,486	0.01%
2021/06/16	4	51.60	7	51.83	51.90	-3	39,623	-0.01%
2021/06/11	0	0.00	2	51.35	51.40	-2	39,636	-0.01%
2021/06/09	1	51.00	1	51.10	51.30	0	39,925	0.00%
2021/06/08	1	51.30	0	0.00	51.40	1	40,039	0.00%
2021/06/07	2	51.40	4.9	51.12	51.50	-2.9	40,264	-0.01%
2021/06/04	2.1	51.90	2	51.80	51.90	0.1	40,452	0.00%
2021/06/03	15	52.29	13	52.18	52.30	2	40,659	0.00%
2021/06/02	1	51.50	10	51.60	52.00	-9	40,510	-0.02%
2021/06/01	1	51.40	9	51.46	51.50	-8	40,290	-0.02%
2021/05/31	10	51.30	12	51.46	51.60	-2	40,457	0.00%
2021/05/28	5	50.40	3	50.63	50.60	2	40,331	0.00%
2021/05/27	16	49.95	10	50.10	50.30	6	40,411	0.01%
2021/05/26	8	50.74	1.3	51.12	50.70	6.7	40,254	0.02%
2021/05/25	1	51.20	21	51.39	51.10	-20	40,193	-0.05%
2021/05/24	30.3	51.06	9	51.04	51.30	21.3	40,233	0.05%
2021/05/21	32	51.36	61	52.50	51.20	-29	40,408	-0.07%
2021/05/20	33	50.73	7	50.74	50.80	26	40,310	0.06%
2021/05/19	1.5	49.82	7.5	50.35	50.50	-6	40,085	-0.01%
2021/05/18	24	49.62	7.5	49.64	50.00	16.5	39,915	0.04%
2021/05/17	8.2	48.06	17.4	48.04	47.90	-9.2	39,776	-0.02%
2021/05/14	0.9	49.75	254	49.84	49.60	-253.1	39,121	-0.65%	大賣/鉅額交易
2021/05/13	5.7	48.40	464	49.02	49.20	-458.3	38,782	-1.18%	大賣/鉅額交易
2021/05/12	36.1	49.68	82	50.34	49.60	-45.9	38,261	-0.12%
2021/05/11	743.1	52.62	14	52.46	51.60	729.1	36,972	1.97%	大買/鉅額交易
2021/05/10	24.1	52.99	13	52.74	52.90	11.1	36,241	0.03%
2021/05/07	40.4	52.72	3	52.13	52.30	37.4	36,059	0.10%
2021/05/06	11.7	51.57	14.3	52.11	53.00	-2.7	35,706	-0.01%
2021/05/05	4.6	50.48	30.9	50.00	50.80	-26.3	35,241	-0.07%
2021/05/04	46.1	50.26	46.2	50.66	50.20	-0.1	35,127	0.00%
2021/05/03	33.6	51.43	19.2	51.45	51.20	14.4	34,169	0.04%
2021/04/29	32.3	52.39	33.9	52.35	52.10	-1.6	33,664	0.00%
2021/04/28	15	52.28	26	52.56	53.20	-11	33,224	-0.03%
2021/04/27	14.6	52.67	2	52.80	52.70	12.6	33,106	0.04%
2021/04/26	35.2	53.40	46.5	52.89	53.10	-11.3	32,617	-0.03%
2021/04/23	29.5	53.04	401.3	52.14	53.00	-371.8	31,717	-1.17%	大賣/鉅額交易
2021/04/22	748	57.73	505.3	55.94	54.10	242.7	30,558	0.79%	大買/大賣/鉅額交易
2021/04/21	327.3	54.92	85	53.83	55.70	242.3	27,491	0.88%	大買/鉅額交易
2021/04/20	88.1	52.47	57	53.08	52.00	31.1	25,459	0.12%
2021/04/19	41	50.18	82	50.03	50.40	-41	24,106	-0.17%
2021/04/16	26.3	48.82	37.5	48.50	49.00	-11.2	23,301	-0.05%
2021/04/15	36.8	48.04	18.6	47.89	47.90	18.3	22,795	0.08%
2021/04/14	15.7	46.83	15.8	46.94	47.00	-0.1	22,494	0.00%
2021/04/13	12	47.26	16	47.34	47.20	-4	22,362	-0.02%
2021/04/09	12	46.81	13	46.78	46.70	-1	22,041	0.00%
2021/04/08	8.3	46.71	4	46.90	46.90	4.3	21,910	0.02%
2021/04/07	2.3	46.76	2	46.78	46.80	0.3	21,820	0.00%
2021/04/06	12.5	46.81	9.2	46.83	46.85	3.3	21,761	0.01%
2021/04/01	20	46.83	2	46.80	46.70	18	21,372	0.08%
2021/03/31	5.9	46.67	2	46.75	46.80	3.9	21,256	0.02%
2021/03/30	7.1	46.32	15.4	46.45	46.55	-8.3	21,044	-0.04%
2021/03/29	14.3	46.39	8	46.35	46.50	6.3	20,945	0.03%
2021/03/26	0.8	45.86	63.3	46.04	46.15	-62.5	20,680	-0.30%
2021/03/25	4	45.51	41	45.40	45.55	-37	20,287	-0.18%
2021/03/24	3.4	45.61	41	45.55	45.55	-37.6	20,110	-0.19%
2021/03/23	18.6	45.85	179	45.92	45.70	-160.4	19,996	-0.80%	大賣/鉅額交易
2021/03/22	274.4	45.61	149.3	45.67	45.80	125.1	19,589	0.64%	大買/大賣/鉅額交易
2021/03/19	6	42.86	0	0.00	42.70	6	18,122	0.03%
2021/03/18	5	43.05	3	43.10	43.10	2	17,888	0.01%
2021/03/17	0.2	42.90	7	42.85	42.85	-6.8	17,899	-0.04%
2021/03/16	0.1	42.61	0	0.00	42.60	0.1	17,904	0.00%
2021/03/15	11.1	42.45	1	42.60	42.35	10.1	17,936	0.06%
2021/03/12	18.2	42.65	12	42.70	42.70	6.2	17,781	0.03%
2021/03/11	1	42.90	0	0.00	42.85	1	17,666	0.01%
2021/03/10	26	43.03	1.7	43.01	43.00	24.3	17,600	0.14%
2021/03/09	115.5	43.04	20	43.23	43.40	95.5	17,714	0.54%	大買/
2021/03/08	0	42.55	2	42.83	42.65	-2	17,513	-0.01%
2021/03/05	0	0.00	3	42.47	42.50	-3	17,433	-0.02%
2021/03/04	0	0.00	2	42.50	42.50	-2	17,847	-0.01%
2021/03/03	0	0.00	7	42.45	42.55	-7	17,835	-0.04%
2021/03/02	2	42.25	2	42.33	42.10	0	17,744	0.00%
2021/02/26	5	42.11	4	42.66	42.00	1	17,589	0.01%
2021/02/25	2	42.73	6.3	42.78	42.90	-4.3	17,255	-0.02%
2021/02/24	1	42.75	1	42.75	42.55	0	17,267	0.00%
2021/02/23	0	0.00	23	42.39	42.45	-23	17,237	-0.13%
2021/02/22	3	41.80	3	41.95	41.80	0	17,008	0.00%
2021/02/19	13	41.15	2	41.53	41.60	11	16,970	0.06%
2021/02/18	54	41.58	23.9	41.32	41.35	30.1	16,894	0.18%
2021/02/17	1	41.10	4	41.14	41.25	-3	16,801	-0.02%
2021/02/05	1	40.65	0	0.00	40.85	1	16,576	0.01%
2021/02/04	1	40.50	1	40.50	40.40	0	16,647	0.00%
2021/02/03	5	40.55	0	0.00	40.55	5	17,019	0.03%
2021/02/02	0	0.00	2	41.03	40.75	-2	16,937	-0.01%
2021/02/01	1	40.70	3	40.70	40.80	-2	16,812	-0.01%
2021/01/29	25	40.28	0	0.00	40.15	25	16,789	0.15%
2021/01/28	4	40.29	0	0.00	40.25	4	16,597	0.02%
2021/01/27	11.1	40.38	0	0.00	40.35	11.1	16,362	0.07%
2021/01/26	21	40.42	4	40.30	40.35	17	16,223	0.10%
2021/01/25	1	40.90	42.3	40.71	40.90	-41.3	15,710	-0.26%
2021/01/22	28	40.58	2	40.63	40.60	26	15,509	0.17%
2021/01/21	20	41.02	31	40.95	40.80	-11	15,191	-0.07%
2021/01/20	9	40.95	61	41.02	40.95	-52	15,029	-0.35%
2021/01/19	2	41.65	39.1	41.78	41.75	-37.1	14,598	-0.25%
2021/01/18	11	41.51	2	41.50	41.60	9	14,547	0.06%
2021/01/15	3	42.20	1.1	42.49	41.95	1.9	14,248	0.01%
2021/01/14	4	42.56	0	0.00	42.55	4	13,868	0.03%
2021/01/13	1	42.70	10	42.75	42.70	-9	13,709	-0.07%
2021/01/08	1	42.95	0	0.00	42.95	1	13,435	0.01%
2021/01/07	15	42.92	0	0.00	42.85	15	13,366	0.11%
2021/01/06	0	0.00	2	42.90	42.95	-2	13,172	-0.02%
2021/01/05	2	43.10	0	0.00	43.10	2	13,036	0.02%
2021/01/04	2	43.23	10	43.15	43.20	-8	12,974	-0.06%
2020/12/31	11.7	43.39	0	0.00	43.20	11.7	12,933	0.09%
2020/12/30	2	43.05	1	43.20	43.25	1	12,962	0.01%
2020/12/29	4	42.99	0	0.00	43.00	4	12,916	0.03%
2020/12/28	2	42.90	1	43.00	43.00	1	12,907	0.01%
2020/12/25	4	42.75	0	0.00	42.80	4	12,961	0.03%
2020/12/24	4	42.80	30	42.80	42.70	-26	13,055	-0.20%
2020/12/23	1	42.70	90	42.75	42.80	-89	13,075	-0.68%
2020/12/22	3	43.18	1	43.15	42.95	2	13,149	0.02%
2020/12/21	1	43.45	9	43.41	43.50	-8	13,438	-0.06%
2020/12/18	2	42.85	0	0.00	42.95	2	13,750	0.01%
2020/12/17	4	42.69	1	42.80	42.65	3	13,865	0.02%
2020/12/16	0.9	43.02	5	43.12	43.05	-4.1	13,782	-0.03%
2020/12/15	0	0.00	0.5	42.65	42.50	-0.5	13,764	0.00%
2020/12/11	1	43.05	11	42.96	42.90	-10	13,816	-0.07%
2020/12/10	2	43.20	0.3	43.25	43.25	1.8	13,749	0.01%
2020/12/09	2	43.45	1	43.50	43.35	1	13,778	0.01%
2020/12/08	5	43.45	5	43.30	43.60	0	13,772	0.00%
2020/12/07	0	0.00	1	43.50	43.55	-1	13,759	-0.01%
2020/12/04	22	43.79	6	43.73	43.65	16	13,838	0.12%
2020/12/03	121	43.85	62	43.56	43.50	59	13,761	0.43%	大買/
2020/12/02	0	0.00	1	43.20	43.20	-1	13,481	-0.01%
2020/12/01	1	42.95	0	0.00	43.15	1	13,676	0.01%
2020/11/27	20	43.30	17.3	43.18	43.30	2.7	13,694	0.02%
2020/11/26	30	42.90	17	42.89	42.95	13	13,620	0.10%
2020/11/25	42	42.95	1	43.00	42.60	41	13,772	0.30%
2020/11/24	23	43.01	0	0.00	42.75	23	13,849	0.17%
2020/11/20	1	42.55	121.4	42.65	42.70	-120.4	13,790	-0.87%	大賣/鉅額交易
2020/11/19	0	0.00	63	42.86	42.90	-63	13,775	-0.46%
2020/11/18	8	42.89	16.1	42.80	42.70	-8.1	13,816	-0.06%
2020/11/17	30	42.40	7	42.69	42.75	23	13,854	0.17%
2020/11/16	20	42.55	60	42.32	42.35	-40	14,202	-0.28%
2020/11/13	22	42.30	0	0.00	42.25	22	14,467	0.15%
2020/11/12	121	42.50	0	0.00	42.40	121	14,811	0.82%	大買/鉅額交易
2020/11/11	57	42.11	33	42.46	42.65	24	14,831	0.16%
2020/11/10	2	41.40	11	41.50	41.55	-9	14,766	-0.06%
2020/11/09	1	41.15	1	41.15	41.15	0	14,981	0.00%
2020/11/06	8	40.88	0	0.00	40.85	8	16,178	0.05%
2020/11/05	4	40.95	0	0.00	41.05	4	16,546	0.02%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.55	0	40.65	40.60	1	17,662	0.01%
2020/10/30	0	0.00	10	40.40	40.55	-10	18,262	-0.05%
2020/10/29	0	0.00	10	40.47	40.35	-10	18,465	-0.05%
2020/10/28	10	40.65	0	40.75	40.55	10	18,534	0.05%
2020/10/27	5	40.45	0	0.00	40.50	5	18,592	0.03%
2020/10/26	5	40.57	9.9	40.56	40.50	-4.9	18,606	-0.03%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/22	0	0.00	17	40.53	41.00	-17	18,943	-0.09%
2020/10/21	2	40.40	0	0.00	40.30	2	19,040	0.01%
2020/10/19	3	40.57	1	40.60	40.45	2	19,122	0.01%
2020/10/16	4	40.40	0	0.00	40.30	4	19,278	0.02%
2020/10/15	12	40.28	0	0.00	40.30	12	19,671	0.06%
2020/10/14	0	0.00	1	40.80	40.50	-1	19,700	-0.01%
2020/10/13	7.1	40.45	0	0.00	40.50	7.1	19,784	0.04%
2020/10/12	6	40.90	0	0.00	40.95	6	20,214	0.03%
2020/10/08	1	41.10	0	0.00	41.15	1	20,431	0.00%
2020/10/07	7	41.16	0	0.00	41.15	7	20,445	0.03%
2020/10/06	0	0.00	0.1	41.50	41.40	-0.1	20,441	0.00%
2020/10/05	5	41.05	0	0.00	41.00	5	20,601	0.02%
2020/09/29	0	0.00	8	41.43	41.20	-8	20,975	-0.04%
2020/09/28	8	40.83	1	40.85	40.95	7	21,043	0.03%
2020/09/25	2	40.48	2	40.68	40.55	0	21,224	0.00%
2020/09/24	25.1	40.12	1	40.40	40.05	24.1	21,293	0.11%
2020/09/23	22	41.09	0.1	41.60	41.00	21.9	21,057	0.10%
2020/09/22	12	41.98	0	0.00	41.80	12	20,759	0.06%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	12	42.40	0	0.00	42.50	12	20,706	0.06%
2020/09/17	1	42.55	11	42.54	42.55	-10	20,727	-0.05%
2020/09/16	0	0.00	5	42.70	42.85	-5	20,772	-0.02%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/14	0	0.00	1	42.45	42.95	-1	20,963	0.00%
2020/09/11	0	0.00	0	42.45	42.30	0	20,893	0.00%
2020/09/10	10	42.35	0	0.00	42.45	10	20,933	0.05%
2020/09/09	1	42.25	0	0.00	42.55	1	20,892	0.00%
2020/09/08	11	42.70	0	0.00	42.70	11	20,918	0.05%
2020/09/07	2	42.40	1	42.45	42.70	1	21,054	0.00%
2020/09/04	4	42.14	0	0.00	42.20	4	21,101	0.02%
2020/09/03	3	42.58	0	0.00	42.70	3	21,075	0.01%
2020/09/02	10	43.00	0	0.00	42.65	10	20,913	0.05%
2020/09/01	12	42.72	0	0.00	42.75	12	20,813	0.06%
2020/08/31	4	43.08	11	43.07	42.90	-7	20,717	-0.03%
2020/08/28	2	43.55	0	0.00	43.50	2	20,610	0.01%
2020/08/27	0	0.00	3	43.85	43.85	-3	20,645	-0.01%
2020/08/26	10	44.00	0	0.00	44.10	10	20,707	0.05%
2020/08/25	10	44.19	2	44.25	44.10	8	20,673	0.04%
2020/08/24	0	0.00	6	44.18	44.05	-6	21,049	-0.03%
2020/08/21	1	44.40	3	44.37	44.25	-2	21,056	-0.01%
2020/08/20	3	44.22	55	43.78	43.50	-52	20,862	-0.25%
2020/08/19	8	44.52	0	0.00	44.35	8	20,547	0.04%
2020/08/18	0.2	44.05	6	44.15	44.00	-5.8	20,240	-0.03%
2020/08/17	45	43.44	2	43.38	43.35	43	19,928	0.22%
2020/08/14	5	41.30	25	42.44	42.85	-20	19,825	-0.10%
2020/08/13	11	41.25	0	0.00	41.20	11	19,407	0.06%
2020/08/12	48	41.19	0	0.00	41.00	48	19,247	0.25%
2020/08/11	0	0.00	1.5	46.57	46.50	-1.5	18,034	-0.01%
2020/08/10	22	46.69	0	0.00	46.60	22	17,645	0.12%
2020/08/07	0.8	47.00	30	47.13	47.10	-29.2	17,455	-0.17%
2020/08/06	1	46.95	9	47.03	47.15	-8	17,219	-0.05%
2020/08/05	1	46.20	31	46.39	46.45	-30	16,833	-0.18%
2020/08/04	0	0.00	8	45.13	45.40	-8	16,369	-0.05%
2020/08/03	1	44.75	19	44.88	44.95	-18	16,214	-0.11%
2020/07/31	6	45.23	0	0.00	45.00	6	16,141	0.04%
2020/07/30	2	45.08	6	45.28	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	5	45.14	45.05	-5	16,204	-0.03%
2020/07/28	18	44.28	0	0.00	44.50	18	16,213	0.11%
2020/07/27	22	44.92	5	44.80	44.60	17	16,216	0.10%
2020/07/24	4	45.29	3.3	45.14	45.00	0.7	16,217	0.00%
2020/07/23	2.3	45.56	3	45.55	45.60	-0.7	16,183	0.00%
2020/07/22	10.3	45.41	0	0.00	45.50	10.3	16,181	0.06%
2020/07/21	0	0.00	15	45.67	45.55	-15	16,060	-0.09%
2020/07/20	0	0.00	13	45.13	45.10	-13	15,811	-0.08%
2020/07/17	1	44.75	0.3	44.75	44.80	0.7	15,774	0.00%
2020/07/16	12	44.54	2	44.68	44.50	10	15,824	0.06%
2020/07/15	0	0.00	10.4	45.52	45.60	-10.4	15,384	-0.07%
2020/07/14	0	0.00	4	45.32	45.30	-4	15,181	-0.03%
2020/07/13	0	0.00	12	45.00	45.20	-12	15,199	-0.08%
2020/07/10	2	45.00	17	45.24	44.95	-15	15,301	-0.10%
2020/07/09	1	45.10	20	45.27	45.30	-19	15,268	-0.12%
2020/07/08	0	0.00	5	44.96	45.15	-5	15,002	-0.03%
2020/07/07	1	44.30	3	44.30	44.50	-2	14,733	-0.01%
2020/07/06	0	0.00	3	44.47	44.40	-3	14,649	-0.02%
2020/07/03	2	43.93	7	43.94	43.95	-5	14,624	-0.03%
2020/07/02	0	0.00	8	43.54	43.60	-8	14,576	-0.05%
2020/07/01	0	0.00	11	43.09	43.10	-11	14,481	-0.08%
2020/06/29	1	42.65	2	42.68	42.65	-1	14,485	-0.01%
2020/06/24	7	42.84	0	0.00	42.85	7	14,456	0.05%
2020/06/23	10	42.90	0	0.00	42.70	10	14,452	0.07%
2020/06/22	1	42.70	1	42.95	42.90	0	14,506	0.00%
2020/06/19	0	0.00	6	43.14	42.55	-6	14,595	-0.04%
2020/06/18	12.8	42.70	1	42.90	42.70	11.8	14,575	0.08%
2020/06/17	3.1	42.59	0	0.00	42.85	3.1	14,913	0.02%
2020/06/16	19	42.80	6	43.03	42.85	13	15,214	0.09%
2020/06/15	12	42.62	0	0.00	42.50	12	15,627	0.08%
2020/06/12	11	42.47	1.1	43.00	42.90	9.9	15,929	0.06%
2020/06/11	4	43.38	4	44.00	43.30	0	16,268	0.00%
2020/06/10	0	0.00	15.1	43.99	44.00	-15.1	16,336	-0.09%
2020/06/09	0	0.00	11	43.77	43.90	-11	16,626	-0.07%
2020/06/08	0	0.00	1	43.85	43.95	-1	16,884	-0.01%
2020/06/05	4	43.44	0	0.00	43.65	4	16,879	0.02%
2020/06/04	2	43.40	0	0.00	43.40	2	17,038	0.01%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	2	43.15	43.30	-2	17,071	-0.01%
2020/06/01	8	43.02	5	43.02	43.10	3	17,036	0.02%
2020/05/29	2	42.53	0	0.00	42.55	2	16,970	0.01%
2020/05/28	14	42.51	0	0.00	42.35	14	16,591	0.08%
2020/05/27	10	42.87	0	0.00	42.85	10	16,655	0.06%
2020/05/26	3	42.90	1	43.15	43.00	2	16,717	0.01%
2020/05/25	6	42.32	0	0.00	42.65	6	16,826	0.04%
2020/05/22	0	0.00	2.1	42.70	42.65	-2.1	16,923	-0.01%
2020/05/20	5	42.99	0	0.00	42.90	5	16,891	0.03%
2020/05/19	0	0.00	13.2	43.04	43.00	-13.2	16,886	-0.08%
2020/05/18	5	42.10	8	42.44	42.35	-3	16,725	-0.02%
2020/05/15	6	42.33	0	0.00	42.30	6	16,700	0.04%
2020/05/14	5	42.43	3	42.65	42.60	2	16,720	0.01%
2020/05/13	5	42.40	0	0.00	42.90	5	16,615	0.03%
2020/05/12	4	42.78	18	42.95	42.95	-14	16,648	-0.08%
2020/05/11	0	43.15	0	43.15	43.15	0	16,683	0.00%
2020/05/08	4	42.86	0	0.00	43.00	4	16,728	0.02%
2020/05/07	4	42.68	2	42.95	42.70	2	16,749	0.01%
2020/05/06	2	42.30	0	0.00	42.60	2	16,822	0.01%
2020/05/05	1	42.40	2	42.78	42.85	-1	16,875	-0.01%
2020/05/04	6.1	42.25	0	0.00	42.20	6.1	16,886	0.04%
2020/04/30	1	43.25	2	42.95	43.20	-1	16,928	-0.01%
2020/04/28	5	42.05	0	0.00	42.25	5	17,208	0.03%
2020/04/27	3	42.10	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	41.80	0	0.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	2	42.03	42.15	-2	18,025	-0.01%
2020/04/22	19	41.51	0	0.00	41.60	19	17,994	0.11%
2020/04/21	11	41.82	20	41.90	41.80	-9	18,175	-0.05%
2020/04/20	20	42.40	0	0.00	42.35	20	18,223	0.11%
2020/04/17	0	0.00	5	42.24	42.00	-5	18,450	-0.03%
2020/04/16	6	42.03	2	42.05	41.85	4	18,435	0.02%
2020/04/15	1	41.85	0	0.00	41.80	1	18,514	0.01%
2020/04/14	1	41.60	4	41.66	41.65	-3	18,414	-0.02%
2020/04/13	3	40.88	1	41.05	40.80	2	18,392	0.01%
2020/04/10	3	40.90	3	40.78	41.00	0	18,530	0.00%
2020/04/09	8	40.71	0	0.00	40.55	8	18,714	0.04%
2020/04/08	0	0.00	1.1	40.91	41.00	-1.1	18,786	-0.01%
2020/04/07	0	40.00	16	39.85	39.95	-16	18,599	-0.09%
2020/04/06	5	38.99	1	39.15	39.05	4	18,657	0.02%
2020/04/01	4	39.14	1	39.20	39.00	3	18,611	0.02%
2020/03/31	1	39.30	1	39.30	39.50	0	18,495	0.00%
2020/03/30	0	0.00	5	38.99	39.15	-5	18,316	-0.03%
2020/03/27	2	39.10	1	38.95	38.95	1	18,246	0.01%
2020/03/26	10	39.05	0	38.95	38.60	10	18,248	0.05%
2020/03/25	12	39.28	14	39.11	38.80	-2	18,249	-0.01%
2020/03/24	13	38.48	26	38.05	38.25	-13	18,117	-0.07%
2020/03/23	27	35.36	2	36.80	36.10	25	17,961	0.14%
2020/03/20	8	35.99	10	36.35	36.95	-2	17,655	-0.01%
2020/03/19	20	33.88	5	34.15	33.60	15	17,337	0.09%
2020/03/18	4	36.63	2	36.95	36.00	2	17,069	0.01%
2020/03/17	2	37.75	0	0.00	37.60	2	16,688	0.01%
2020/03/16	1	39.20	0.2	39.05	38.85	0.8	16,138	0.00%
2020/03/13	1	39.00	2	38.40	40.25	-1	15,911	-0.01%
2020/03/12	1	41.25	5	41.00	40.75	-4	15,439	-0.03%
2020/03/11	0	0.00	5	42.00	41.80	-5	15,048	-0.03%
2020/03/10	5	41.48	1.2	41.50	41.60	3.8	14,955	0.03%
2020/03/09	6	42.01	2	41.85	41.85	4	14,818	0.03%
2020/03/06	1	42.65	0	0.00	42.85	1	14,613	0.01%
2020/03/05	0	43.15	0	0.00	43.30	0	14,608	0.00%
2020/03/04	0	0.00	1	42.80	42.85	-1	14,772	-0.01%
2020/03/03	1	42.90	1	42.85	42.65	0	14,783	0.00%
2020/02/27	2	42.23	0	0.00	42.25	2	14,824	0.01%
2020/02/26	4.3	42.22	1	42.35	42.20	3.3	14,772	0.02%
2020/02/25	2	42.38	2	42.93	42.70	0	14,628	0.00%
2020/02/20	3	43.47	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	6	43.38	43.40	-6	15,251	-0.04%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/13	3	43.20	10	43.11	43.15	-7	15,652	-0.04%
2020/02/12	0	0.00	1	42.60	42.80	-1	15,560	-0.01%
2020/02/11	0	42.60	0	0.00	42.60	0	15,533	0.00%
2020/02/10	1	41.80	0	0.00	42.40	1	15,477	0.01%
2020/02/07	5	42.50	0.2	42.50	42.50	4.8	15,428	0.03%
2020/02/06	7	43.00	1	43.00	43.00	6	15,478	0.04%
2020/02/05	1	42.10	5	42.35	42.35	-4	15,557	-0.03%
2020/02/04	0	0.00	1	42.10	42.40	-1	15,460	-0.01%
2020/02/03	1	40.50	0	0.00	41.55	1	15,348	0.01%
2020/01/31	13	41.98	0	0.00	42.05	13	15,299	0.08%
2020/01/30	7	42.50	0.1	42.00	41.85	6.9	15,164	0.05%
2020/01/17	0.2	44.70	2	44.73	44.90	-1.8	14,487	-0.01%
2020/01/16	0	0.00	3	44.83	44.75	-3	14,575	-0.02%
2020/01/15	1	44.55	0.5	44.35	44.55	0.5	14,636	0.00%
2020/01/14	0	0.00	311	44.42	44.55	-311	14,537	-2.14%	大賣/鉅額交易
2020/01/13	0	0.00	22	44.01	44.25	-22	14,595	-0.15%
2020/01/10	0	0.00	4	43.45	43.50	-4	15,006	-0.03%
2020/01/09	1.4	43.37	0	0.00	43.45	1.4	15,008	0.01%
2020/01/07	0	0.00	4	43.30	43.60	-4	14,877	-0.03%
2020/01/06	4	43.54	0.1	43.40	43.45	3.9	14,973	0.03%
2020/01/03	4	44.14	12	43.82	43.95	-8	14,911	-0.05%
2020/01/02	0	0.00	4	44.01	44.10	-4	14,838	-0.03%
2019/12/31	2	43.65	10	43.75	43.70	-8	14,647	-0.05%
2019/12/30	0	0.00	12	43.61	43.65	-12	14,673	-0.08%
2019/12/26	0	0.00	1.4	42.96	43.05	-1.4	14,635	-0.01%
2019/12/23	3	43.08	13	43.23	43.25	-10	14,952	-0.07%
2019/12/20	0	0.00	10	43.10	42.95	-10	14,978	-0.07%
2019/12/19	0	0.00	1	43.00	43.00	-1	14,997	-0.01%
2019/12/17	0	0.00	5.5	42.94	42.95	-5.5	15,039	-0.04%
2019/12/16	0.4	42.80	6	42.89	42.80	-5.7	14,936	-0.04%
2019/12/13	1	42.35	24	42.61	42.55	-23	14,945	-0.15%
2019/12/12	1	42.10	4	42.34	42.30	-3	14,920	-0.02%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/10	0	0.00	2.2	42.05	42.10	-2.2	15,068	-0.01%
2019/12/09	0	0.00	4	41.98	42.05	-4	15,165	-0.03%
2019/12/06	2	41.68	1	41.80	41.75	1	15,175	0.01%
2019/12/05	0	0.00	1	41.85	41.65	-1	15,354	-0.01%
2019/12/04	0.2	41.75	0	0.00	41.75	0.2	15,645	0.00%
2019/12/03	0	0.00	1	41.85	41.85	-1	15,733	-0.01%
2019/12/02	2	41.40	0.5	41.40	41.35	1.5	15,733	0.01%
2019/11/29	1	41.65	2	41.60	41.40	-1	15,719	-0.01%
2019/11/26	1	42.05	0	0.00	41.80	1	15,863	0.01%
2019/11/22	8	42.03	3.1	42.07	42.10	4.9	15,556	0.03%
2019/11/21	1	42.25	1	42.35	42.35	0	15,639	0.00%
2019/11/20	13	42.55	15	42.66	42.65	-2	15,535	-0.01%
2019/11/19	2	41.55	2	42.05	42.10	0	15,188	0.00%
2019/11/18	0.9	42.00	3	42.03	42.10	-2.1	15,006	-0.01%
2019/11/15	0	0.00	5	41.43	41.70	-5	14,790	-0.03%
2019/11/14	6	41.11	2	41.05	41.15	4	14,612	0.03%
2019/11/13	0	0.00	5	41.21	41.00	-5	14,577	-0.03%
2019/11/12	2	40.65	2	40.55	40.65	0	14,491	0.00%
2019/11/11	4	40.54	0	0.00	40.35	4	14,806	0.03%
2019/11/08	5	40.91	2.1	40.90	40.90	2.9	15,386	0.02%
2019/11/07	0	0.00	0	40.95	40.95	0	15,890	0.00%
2019/11/06	1	40.80	4	40.80	40.80	-3	16,088	-0.02%
2019/11/05	5	40.70	0.6	40.90	40.90	4.4	16,203	0.03%
2019/11/04	4	40.83	1	41.10	40.95	3	16,285	0.02%
2019/10/31	0	0.00	1	40.50	40.45	-1	16,600	-0.01%
2019/10/30	2	40.33	100	40.25	40.35	-98	16,869	-0.58%
2019/10/29	0	0.00	95	40.43	40.65	-95	16,765	-0.57%
2019/10/28	29	40.74	0	0.00	40.75	29	16,612	0.17%
2019/10/25	26	40.75	2	41.05	40.85	24	16,652	0.14%
2019/10/24	0	41.00	77	41.00	41.00	-77	16,478	-0.47%
2019/10/23	3	40.92	0	0.00	40.95	3	16,533	0.02%
2019/10/22	71	41.20	1	41.65	41.40	70	16,532	0.42%
2019/10/21	153	41.60	24	41.35	41.50	129	16,453	0.78%	大買/鉅額交易
2019/10/18	5	40.83	29.1	40.73	40.95	-24.1	16,356	-0.15%
2019/10/17	0	0.00	22	40.00	40.10	-22	15,849	-0.14%
2019/10/16	0	0.00	3	40.03	40.00	-3	15,811	-0.02%
2019/10/15	0.1	39.95	3	39.90	40.00	-2.9	15,916	-0.02%
2019/10/14	0	0.00	18.3	39.97	39.95	-18.3	16,255	-0.11%
2019/10/09	4	39.50	0	0.00	39.50	4	16,418	0.02%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/07	0.1	39.35	20.4	39.15	39.30	-20.3	17,140	-0.12%
2019/10/04	11	38.89	1.6	38.99	38.90	9.4	17,320	0.05%
2019/10/03	4	38.88	0.4	39.30	39.00	3.6	17,304	0.02%
2019/10/02	5	39.41	0.6	39.50	39.25	4.4	17,315	0.03%
2019/10/01	2	39.60	0	0.00	39.65	2	17,356	0.01%
2019/09/27	5	39.85	0	0.00	39.65	5	17,381	0.03%
2019/09/25	2	39.75	4	39.70	39.60	-2	17,535	-0.01%
2019/09/24	3	39.73	0	0.00	39.80	3	17,583	0.02%
2019/09/23	11	39.85	0.3	40.00	39.75	10.7	17,507	0.06%
2019/09/20	0	0.00	1.2	40.20	40.20	-1.2	17,563	-0.01%
2019/09/19	1	39.75	5.4	39.95	39.80	-4.4	17,483	-0.02%
2019/09/18	4	39.83	0.4	40.00	39.80	3.6	17,574	0.02%
2019/09/17	2	39.50	0	0.00	39.50	2	17,619	0.01%
2019/09/16	0	0.00	19	40.19	40.10	-19	17,629	-0.11%
2019/09/12	0	0.00	9.1	40.07	40.05	-9.1	17,599	-0.05%
2019/09/11	2	39.85	2	39.90	40.00	0	17,752	0.00%
2019/09/10	0	0.00	12	40.15	39.95	-12	17,949	-0.07%
2019/09/09	3	39.98	3	39.93	40.00	0	18,140	0.00%
2019/09/06	5	40.10	5	39.78	39.85	0	18,038	0.00%
2019/09/05	1	38.90	4.1	38.92	39.00	-3.1	17,798	-0.02%
2019/09/03	3	38.40	0	0.00	38.35	3	17,972	0.02%
2019/09/02	1	38.15	1	38.25	38.25	0	18,146	0.00%
2019/08/30	3	38.15	21.4	38.07	38.45	-18.4	18,113	-0.10%
2019/08/29	0	0.00	0.4	37.95	37.80	-0.4	18,035	0.00%
2019/08/28	2	37.63	0	0.00	37.70	2	18,261	0.01%
2019/08/27	0	0.00	1	37.90	37.65	-1	18,435	-0.01%
2019/08/26	2.7	37.66	0.3	38.00	37.70	2.4	18,481	0.01%
2019/08/23	0	0.00	1.7	38.12	38.20	-1.7	18,473	-0.01%
2019/08/22	7	37.94	1	38.05	37.85	6	18,541	0.03%
2019/08/21	1	37.95	8.1	38.10	37.95	-7.1	18,734	-0.04%
2019/08/19	5	38.17	2	38.25	38.10	3	18,777	0.02%
2019/08/16	10	37.95	5	37.95	37.95	5	18,796	0.03%
2019/08/15	9	37.88	1	38.10	38.00	8	18,773	0.04%
2019/08/14	20	37.80	21	38.28	38.30	-1	18,819	-0.01%
2019/08/13	19	37.29	3	37.65	37.25	16	18,656	0.09%
2019/08/12	60.1	43.94	11	43.98	43.95	49.1	18,080	0.27%
2019/08/08	4	44.01	7	44.07	43.90	-3	17,741	-0.02%
2019/08/07	5	43.51	0	0.00	43.35	5	17,601	0.03%
2019/08/06	2	43.10	1	43.15	43.30	1	17,750	0.01%
2019/08/05	5	43.53	0	0.00	43.55	5	17,728	0.03%
2019/08/02	24	43.58	1	43.85	43.55	23	17,716	0.13%
2019/08/01	41	44.25	1	44.40	44.05	40	17,596	0.23%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	5	44.94	31	45.00	44.85	-26	17,948	-0.14%
2019/07/26	1	44.20	0	0.00	44.65	1	18,163	0.01%
2019/07/25	2	44.33	3	44.40	44.30	-1	18,228	-0.01%
2019/07/24	2	44.95	0	0.00	44.80	2	18,091	0.01%
2019/07/23	4	44.96	0	0.00	45.05	4	18,053	0.02%
2019/07/22	9	44.94	12	45.00	44.90	-3	18,025	-0.02%
2019/07/19	4	44.66	0	0.00	44.80	4	17,949	0.02%
2019/07/17	10	44.61	1.9	44.67	44.70	8.1	18,132	0.04%
2019/07/16	6	44.13	9	44.69	44.75	-3	18,306	-0.02%
2019/07/15	14	43.97	2.5	44.16	44.05	11.5	18,126	0.06%
2019/07/12	13	44.41	5	44.30	44.35	8	18,091	0.04%
2019/07/11	24	45.16	2	44.80	44.80	22	18,028	0.12%
2019/07/10	1	45.85	0	0.00	45.85	1	17,637	0.01%
2019/07/08	0	0.00	1	46.10	46.20	-1	17,825	-0.01%
2019/07/05	2	46.20	15.6	46.33	46.15	-13.6	17,949	-0.08%
2019/07/04	24	45.96	0	0.00	45.90	24	18,032	0.13%
2019/07/03	1	46.30	1	46.45	46.25	0	18,223	0.00%
2019/07/02	1	46.50	20	46.50	46.35	-19	18,452	-0.10%
2019/07/01	1	46.35	4	45.99	46.15	-3	18,483	-0.02%
2019/06/27	0	0.00	1	45.80	45.95	-1	18,801	-0.01%
2019/06/26	1	45.60	56	45.51	45.55	-55	18,891	-0.29%
2019/06/24	0	0.00	5	45.49	45.60	-5	19,560	-0.03%
2019/06/21	2	45.25	0	0.00	45.15	2	19,765	0.01%
2019/06/20	4	45.28	6	45.30	45.40	-2	20,696	-0.01%
2019/06/19	5	45.28	10	45.08	45.30	-5	20,682	-0.02%
2019/06/18	2	45.00	34	45.15	45.20	-32	20,639	-0.16%
2019/06/17	2	44.43	29.3	44.49	44.70	-27.3	20,457	-0.13%
2019/06/14	3	43.95	1	43.90	43.95	2	20,318	0.01%
2019/06/13	43	43.66	2	43.75	43.85	41	20,846	0.20%
2019/06/12	40	43.65	11	43.71	43.75	29	20,917	0.14%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	0.1	43.70	10	43.62	43.85	-9.9	20,740	-0.05%
2019/06/06	21	42.99	9	43.04	43.15	12	20,602	0.06%
2019/06/05	2	43.23	3	43.07	43.00	-1	20,525	0.00%
2019/06/04	10	43.20	2	43.80	43.10	8	20,408	0.04%
2019/06/03	0	0.00	5	43.10	43.40	-5	20,223	-0.02%
2019/05/31	0	0.00	11	42.89	42.90	-11	20,045	-0.05%
2019/05/30	1	42.55	13	42.73	42.80	-12	19,910	-0.06%
2019/05/29	0	0.00	2	42.45	42.50	-2	19,853	-0.01%
2019/05/28	11	42.30	0	0.00	42.30	11	19,894	0.06%
2019/05/27	3	42.35	2.1	42.78	42.40	0.9	19,814	0.00%
2019/05/24	1	42.30	1	42.50	42.35	0	19,902	0.00%
2019/05/23	0	0.00	2	42.80	42.35	-2	19,954	-0.01%
2019/05/22	2	42.70	0	0.00	42.70	2	20,360	0.01%
2019/05/21	18	42.78	0	0.00	42.85	18	20,460	0.09%
2019/05/20	2	42.40	1	42.30	42.35	1	20,442	0.00%
2019/05/17	1	42.25	0	0.00	42.25	1	20,401	0.00%
2019/05/16	2	42.35	0	0.00	42.00	2	20,412	0.01%
2019/05/15	1	41.90	0	0.00	41.75	1	20,302	0.00%
2019/05/14	4	41.51	0	0.00	41.55	4	20,272	0.02%
2019/05/13	4	42.16	0	0.00	42.00	4	19,984	0.02%
2019/05/10	11	42.56	0	0.00	42.50	11	19,903	0.06%
2019/05/08	17	42.97	1	43.05	43.00	16	19,622	0.08%
2019/05/07	0	0.00	1	42.95	42.90	-1	19,430	-0.01%
2019/05/06	5	42.30	2	42.70	42.30	3	19,257	0.02%
2019/05/03	5	42.49	16	42.80	42.85	-11	18,942	-0.06%
2019/05/02	5	42.19	0	0.00	42.20	5	18,615	0.03%
2019/04/29	0.1	42.15	1	42.05	42.10	-0.9	18,476	0.00%
2019/04/26	0	0.00	0.7	41.80	41.75	-0.7	18,369	0.00%
2019/04/24	0	0.00	22	41.60	41.55	-22	18,358	-0.12%
2019/04/23	0	0.00	128	40.60	41.60	-128	18,316	-0.70%	大賣/鉅額交易
2019/04/22	100	41.55	10	41.05	41.00	90	18,243	0.49%
2019/04/19	1	41.45	0.3	41.70	41.70	0.7	17,929	0.00%
2019/04/18	21	41.51	2	41.77	41.60	19	17,806	0.11%
2019/04/17	6	41.98	102	41.95	41.95	-96	17,616	-0.54%	大賣/
2019/04/16	1	42.20	50	42.25	42.30	-49	17,377	-0.28%
2019/04/15	0	0.00	6	42.25	42.50	-6	17,356	-0.03%
2019/04/11	9	42.17	1	42.35	42.05	8	17,030	0.05%
2019/04/10	1	41.95	7	42.05	42.00	-6	16,791	-0.04%
2019/04/09	11	42.18	20.2	42.15	42.15	-9.1	16,545	-0.06%
2019/04/08	0	0.00	0	42.30	42.30	0	16,200	0.00%
2019/04/03	5	41.60	0	41.70	41.70	5	15,817	0.03%
2019/04/02	10	41.30	0	0.00	41.40	10	15,641	0.06%
2019/04/01	9	41.52	1	41.75	41.35	8	15,380	0.05%
2019/03/29	50	41.25	5	41.40	41.25	45	14,937	0.30%
2019/03/28	11	41.23	12.5	41.32	41.00	-1.5	14,770	-0.01%
2019/03/27	14	40.51	0	0.00	40.55	14	14,397	0.10%
2019/03/26	74.5	40.53	0	0.00	40.45	74.5	14,149	0.53%
2019/03/25	10	40.09	10	40.18	40.50	0	13,906	0.00%
2019/03/22	3.5	38.71	12	39.14	38.70	-8.5	12,921	-0.07%
2019/03/21	0	0.00	4	38.69	38.85	-4	12,975	-0.03%
2019/03/19	0	0.00	5	38.09	38.10	-5	12,820	-0.04%
2019/03/18	31	37.95	0	0.00	37.80	31	12,718	0.24%
2019/03/15	0	0.00	2	38.73	38.65	-2	12,123	-0.02%
2019/03/14	0	0.00	4	38.59	38.60	-4	12,005	-0.03%
2019/03/12	0.5	38.40	2	38.33	38.40	-1.5	12,190	-0.01%
2019/03/08	7	37.89	0	0.00	38.00	7	12,634	0.06%
2019/03/07	2	38.23	1	38.45	38.00	1	12,816	0.01%
2019/03/06	1	38.00	0	0.00	38.25	1	12,966	0.01%
2019/03/04	0	0.00	10	38.10	38.20	-10	14,411	-0.07%
2019/02/27	0	0.00	1.5	38.40	38.40	-1.5	14,337	-0.01%
2019/02/26	7.5	38.27	0	0.00	38.20	7.5	14,246	0.05%
2019/02/25	4	38.64	4	38.94	38.45	0	14,362	0.00%
2019/02/22	4	38.80	5.7	38.92	38.70	-1.7	14,472	-0.01%
2019/02/21	14.6	38.56	6	38.66	39.30	8.6	14,492	0.06%
2019/02/20	38	37.71	45	38.03	37.85	-7	14,013	-0.05%
2019/02/19	0	0.00	3	37.55	37.55	-3	13,849	-0.02%
2019/02/18	6	37.17	0	0.00	36.90	6	13,696	0.04%
2019/02/15	1	37.45	0	0.00	37.45	1	13,766	0.01%
2019/02/14	1	37.50	0	0.00	37.50	1	13,833	0.01%
2019/02/13	0	0.00	2	37.75	37.65	-2	13,710	-0.01%
2019/02/11	2	37.50	1	37.90	37.65	1	13,612	0.01%
2019/01/30	0	0.00	2	37.42	37.35	-2	13,468	-0.01%
2019/01/29	28	37.00	1	37.05	37.10	27	13,530	0.20%
2019/01/28	0	0.00	11	36.85	37.00	-11	13,669	-0.08%
2019/01/22	1	36.30	0	0.00	36.25	1	14,159	0.01%
2019/01/21	0	0.00	2	36.15	36.25	-2	14,309	-0.01%
2019/01/18	0	0.00	237	35.98	36.00	-237	14,490	-1.64%	大賣/鉅額交易
2019/01/17	17	35.45	1.5	35.50	35.45	15.5	14,775	0.11%
2019/01/16	80	35.65	0	0.00	35.60	80	15,381	0.52%
2019/01/15	0	0.00	140	35.70	35.70	-140	15,547	-0.90%	大賣/鉅額交易
2019/01/14	2	35.55	0	0.00	35.60	2	15,440	0.01%
2019/01/11	1	36.40	100	36.53	36.40	-99	15,449	-0.64%
2019/01/10	0	36.50	211	36.62	36.55	-211	15,388	-1.37%	大賣/鉅額交易
2019/01/09	12	36.08	152	36.24	36.35	-140	15,371	-0.91%	大賣/鉅額交易
2019/01/08	50	35.55	1.1	35.83	35.55	48.9	15,314	0.32%
2019/01/07	0	0.00	2	36.05	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	1	35.45	35.45	-1	15,411	-0.01%
2019/01/03	43	35.52	10	35.60	35.15	33	15,897	0.21%
2019/01/02	0	35.50	0	0.00	35.50	0	15,978	0.00%
2018/12/28	2	35.73	0	0.00	35.60	2	16,040	0.01%
2018/12/26	120	35.65	0	0.00	35.40	120	16,203	0.74%	大買/鉅額交易
2018/12/25	50	35.60	0	0.00	35.85	50	16,296	0.31%
2018/12/24	50	35.65	0	0.00	35.80	50	16,416	0.30%
2018/12/21	0	0.00	200	35.40	35.40	-200	16,971	-1.18%	大賣/鉅額交易
2018/12/20	0	0.00	140	35.79	35.40	-140	16,974	-0.82%	大賣/鉅額交易
2018/12/19	0	0.00	320	35.85	36.00	-320	16,914	-1.89%	大賣/鉅額交易
2018/12/18	1	35.60	40	36.13	35.65	-39	16,943	-0.23%
2018/12/17	0	0.00	1	36.20	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	2	35.73	35.75	-2	17,273	-0.01%
2018/12/13	0	0.00	3	35.40	35.50	-3	17,362	-0.02%
2018/12/12	42	34.85	0	0.00	34.95	42	17,290	0.24%
2018/12/11	80	34.90	0	0.00	34.80	80	17,234	0.46%
2018/12/10	0	34.95	0	0.00	34.75	0	17,308	0.00%
2018/12/07	0.9	35.10	0	0.00	35.05	0.9	17,487	0.01%
2018/12/06	0	34.80	1	34.80	34.65	-1	17,576	-0.01%
2018/12/05	3	34.67	4	34.91	34.85	-1	17,823	-0.01%
2018/12/04	1	34.90	10	35.75	35.05	-9	18,345	-0.05%
2018/12/03	1	35.85	21	35.87	35.85	-20	18,146	-0.11%
2018/11/30	1	34.50	0	0.00	34.50	1	17,903	0.01%
2018/11/29	181	34.14	2	34.35	34.05	179	17,779	1.01%	大買/鉅額交易
2018/11/28	241	33.41	3	33.83	34.05	238	17,765	1.34%	大買/鉅額交易
2018/11/27	607	33.42	0	0.00	33.50	607	17,583	3.45%	大買/鉅額交易
2018/11/26	0	0.00	1	35.30	35.35	-1	16,748	-0.01%
2018/11/23	0	0.00	2	34.93	34.70	-2	17,213	-0.01%
2018/11/22	1	34.65	9	35.00	34.85	-8	17,290	-0.05%
2018/11/21	24	35.68	2	35.75	35.70	22	17,165	0.13%
2018/11/20	11.2	36.53	12	36.67	36.65	-0.9	17,025	0.00%
2018/11/19	0	0.00	1	36.50	36.50	-1	17,037	-0.01%
2018/11/16	1	36.30	0	36.45	36.45	1	17,140	0.01%
2018/11/15	1	36.25	1	36.05	36.15	0	17,325	0.00%
2018/11/14	7	36.57	10	37.03	36.35	-3	17,409	-0.02%
2018/11/13	0	0.00	16	35.88	36.40	-16	17,458	-0.09%
2018/11/12	0	0.00	2	35.35	35.60	-2	17,488	-0.01%
2018/11/09	5	34.85	0	0.00	34.90	5	17,688	0.03%
2018/11/07	0	35.50	1	35.50	35.50	-1	18,509	-0.01%
2018/11/06	2	34.95	8	34.95	35.10	-6	19,646	-0.03%
2018/11/05	6	35.39	0	0.00	35.35	6	19,895	0.03%
2018/11/02	0	0.00	1	36.40	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	2.7	35.42	35.65	-2.7	20,426	-0.01%
2018/10/31	20	34.63	2	34.75	34.70	18	20,564	0.09%
2018/10/30	0	0.00	3	34.27	34.10	-3	20,695	-0.01%
2018/10/29	6	33.48	0	0.00	33.90	6	20,980	0.03%
2018/10/26	22.5	33.80	1	33.85	33.50	21.5	21,504	0.10%
2018/10/25	12	33.13	12	33.77	34.00	0	22,325	0.00%
2018/10/24	10	33.86	1	35.00	34.15	9	23,157	0.04%
2018/10/23	1.9	35.97	1	35.60	36.00	0.9	22,836	0.00%
2018/10/22	11	37.45	1	37.55	37.55	10	23,078	0.04%
2018/10/19	3	37.37	2	37.30	37.25	1	24,086	0.00%
2018/10/18	0.4	38.05	0	0.00	38.00	0.4	24,280	0.00%
2018/10/17	2	38.33	1	38.70	38.25	1	25,131	0.00%
2018/10/16	11.5	37.94	0	0.00	38.20	11.5	25,323	0.05%
2018/10/15	2	38.53	0	0.00	38.50	2	25,455	0.01%
2018/10/11	28	37.25	1	38.45	37.60	27	25,654	0.11%
2018/10/09	0	0.00	2	40.10	40.05	-2	25,282	-0.01%
2018/10/08	0	0.00	1	39.70	39.75	-1	25,339	0.00%
2018/10/05	10	39.60	2	39.70	39.70	8	25,579	0.03%
2018/10/04	4	39.61	0	0.00	39.80	4	25,683	0.02%
2018/10/03	11	40.02	1	40.55	40.20	10	25,833	0.04%
2018/10/02	16	40.23	0	0.00	40.30	16	26,052	0.06%
2018/10/01	3	41.43	0	41.05	41.05	3	26,235	0.01%
2018/09/28	0	0.00	13	41.21	41.10	-13	26,430	-0.05%
2018/09/27	33	40.03	2	40.05	40.25	31	26,273	0.12%
2018/09/26	1	40.00	0	0.00	39.90	1	26,482	0.00%
2018/09/25	1	40.45	0	0.00	40.20	1	26,920	0.00%
2018/09/21	0	0.00	5	40.80	40.40	-5	27,049	-0.02%
2018/09/19	4	40.40	1	40.50	40.15	3	26,972	0.01%
2018/09/18	0	0.00	5.8	39.57	39.70	-5.8	27,031	-0.02%
2018/09/14	1	38.60	5	39.68	39.65	-4	27,256	-0.01%
2018/09/13	0	0.00	2	39.23	39.10	-2	27,301	-0.01%
2018/09/12	0	0.00	2	38.55	38.55	-2	27,171	-0.01%
2018/09/11	9	37.66	2	37.15	38.00	7	27,244	0.03%
2018/09/10	27	38.14	3	38.40	37.95	24	27,027	0.09%
2018/09/07	0	41.35	3	41.35	41.30	-3	26,616	-0.01%
2018/09/06	1	41.35	1	41.85	41.80	0	26,592	0.00%
2018/09/05	5.1	41.71	0	0.00	41.55	5.1	26,581	0.02%
2018/09/04	0	0.00	0.9	42.10	42.10	-0.9	26,593	0.00%
2018/09/03	1	41.35	0.1	41.35	41.35	0.9	26,409	0.00%
2018/08/30	7	41.85	2	42.40	42.00	5	26,050	0.02%
2018/08/29	0	0.00	2	43.40	43.40	-2	25,625	-0.01%
2018/08/28	0.9	43.20	1	43.40	43.30	-0.1	25,698	0.00%
2018/08/27	0.3	43.10	21	43.25	43.30	-20.7	25,815	-0.08%
2018/08/24	1.6	42.66	0	0.00	42.80	1.6	25,756	0.01%
2018/08/23	1	42.65	1	43.20	43.10	0	25,948	0.00%
2018/08/22	2	42.88	2	42.90	42.95	0	26,075	0.00%
2018/08/21	20	42.41	0	0.00	42.90	20	26,120	0.08%
2018/08/20	6	41.94	0	0.00	42.00	6	26,216	0.02%
2018/08/16	2	41.78	0	0.00	42.00	2	26,134	0.01%
2018/08/15	2.1	42.50	24	43.35	42.35	-21.9	26,225	-0.08%
2018/08/14	0	0.00	0	43.15	43.30	0	25,975	0.00%
2018/08/13	7	42.81	8	42.45	42.15	-1	25,677	0.00%
2018/08/10	2	41.20	14	41.15	41.50	-12	24,798	-0.05%
2018/08/09	22	40.50	0	0.00	40.50	22	24,741	0.09%
2018/08/08	1	40.60	0	0.00	40.60	1	25,207	0.00%
2018/08/06	10	40.37	0	0.00	40.35	10	25,024	0.04%
2018/08/03	1	40.65	1	41.25	40.45	0	24,795	0.00%
2018/08/02	4	40.78	0	0.00	40.60	4	24,490	0.02%
2018/08/01	0	0.00	324.1	40.81	41.05	-324.1	23,866	-1.36%	大賣/鉅額交易
2018/07/31	325	39.26	30	39.60	39.35	295	22,946	1.29%	大買/鉅額交易
2018/07/30	30	40.70	0.5	40.95	40.70	29.5	22,017	0.13%
2018/07/27	1	40.75	1	41.55	40.30	0	21,668	0.00%
2018/07/26	13	40.84	13	41.31	40.50	0	21,333	0.00%
2018/07/25	6.9	45.04	23	45.12	45.10	-16.1	20,460	-0.08%
2018/07/24	0	0.00	62.4	44.21	45.50	-62.4	20,173	-0.31%
2018/07/23	1	42.65	0	0.00	42.65	1	19,368	0.01%
2018/07/20	0	0.00	2	42.85	42.30	-2	19,251	-0.01%
2018/07/19	0.3	42.70	31.5	42.69	42.75	-31.2	19,164	-0.16%
2018/07/18	30	42.45	0	0.00	42.25	30	19,412	0.15%
2018/07/16	5	42.56	0	0.00	42.50	5	19,102	0.03%
2018/07/13	1	43.30	0	43.50	43.50	1	19,058	0.01%
2018/07/12	5	42.00	8	42.73	42.70	-3	18,723	-0.02%
2018/07/11	37	42.17	0	0.00	42.15	37	18,533	0.20%
2018/07/10	137	42.78	0	0.00	43.25	137	18,222	0.75%	大買/鉅額交易
2018/07/09	3	42.15	2	42.25	42.75	1	17,897	0.01%
2018/07/06	1	41.30	1	41.90	41.60	0	17,544	0.00%
2018/07/05	0	0.00	2	42.13	42.05	-2	17,264	-0.01%
2018/07/04	2	41.88	2	42.18	42.00	0	17,216	0.00%
2018/07/03	33	43.04	3	43.02	42.75	30	16,918	0.18%
2018/06/29	2	42.43	1	41.85	42.35	1	16,147	0.01%
2018/06/28	0	42.50	1	42.70	42.40	-1	15,725	-0.01%
2018/06/27	1	42.95	1	43.70	43.00	0	15,500	0.00%
2018/06/26	1	43.95	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.15	0	0.00	44.70	1	14,905	0.01%
2018/06/22	1	44.75	1	45.05	44.60	0	14,764	0.00%
2018/06/21	0	44.55	0	0.00	44.75	0	14,558	0.00%
2018/06/20	0	0.00	2	44.43	44.75	-2	14,521	-0.01%
2018/06/19	2	44.14	1	43.95	43.85	1	14,290	0.01%
2018/06/15	27	44.85	1	45.45	45.25	26	13,991	0.19%
2018/06/14	0	44.90	0	0.00	44.90	0	13,688	0.00%
2018/06/13	0	0.00	3	45.13	45.45	-3	13,540	-0.02%
2018/06/12	1	44.50	0	0.00	44.50	1	13,514	0.01%
2018/06/11	1	44.40	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.85	0	0.00	45.00	1	13,315	0.01%
2018/06/07	0	0.00	1	44.75	44.75	-1	13,245	-0.01%
2018/06/06	2.1	44.73	0	0.00	44.80	2.1	13,226	0.02%
2018/06/04	1	45.25	4	45.05	45.65	-3	12,867	-0.02%
2018/06/01	10	43.70	1	43.60	43.75	9	12,533	0.07%
2018/05/31	1	43.80	0	0.00	43.60	1	12,403	0.01%
2018/05/30	27	43.50	3	43.82	43.75	24	12,061	0.20%
2018/05/29	6.5	43.35	0	0.00	43.40	6.5	11,777	0.06%
2018/05/25	1.4	43.97	0	0.00	43.90	1.4	11,405	0.01%
2018/05/23	1	44.49	3	44.03	44.10	-2	10,986	-0.02%
2018/05/21	1	45.90	0	0.00	46.00	1	10,604	0.01%
2018/05/18	3.2	45.53	0	0.00	45.55	3.2	10,386	0.03%
2018/05/17	0	0.00	1	46.15	45.65	-1	10,246	-0.01%
2018/05/16	0	0.00	8.6	46.16	45.90	-8.6	9,922	-0.09%
2018/05/15	1.6	42.83	1	43.25	43.50	0.6	9,122	0.01%
2018/05/14	1	41.90	10	42.18	43.15	-9	9,082	-0.10%
2018/05/11	0	0.00	5	41.45	41.25	-5	8,797	-0.06%
2018/05/10	0	0.00	2	41.25	41.10	-2	8,681	-0.02%
2018/05/09	0	40.45	0	0.00	40.60	0	8,472	0.00%
2018/05/08	2	40.23	0	40.60	40.80	2	8,411	0.02%
2018/05/07	1	40.40	1.5	40.78	40.40	-0.5	8,247	-0.01%
2018/05/04	0	0.00	11	39.82	39.55	-11	7,995	-0.14%
2018/05/03	0.4	39.40	0	0.00	39.40	0.4	8,040	0.01%
2018/05/02	2.6	41.12	2	40.85	40.85	0.6	7,860	0.01%
2018/04/30	0.5	40.75	1	40.50	40.85	-0.5	7,745	-0.01%
2018/04/27	2	40.60	0	0.00	40.30	2	7,743	0.03%
2018/04/25	0	0.00	1	40.75	40.20	-1	7,573	-0.01%
2018/04/24	28	40.72	29.5	40.56	40.85	-1.5	7,530	-0.02%
2018/04/20	13	39.23	350	39.07	38.75	-337	7,184	-4.69%	大賣/鉅額交易
2018/04/19	100	38.95	2	39.10	39.00	98	7,137	1.37%
2018/04/18	0.1	38.10	0	0.00	38.20	0.1	7,203	0.00%
2018/04/17	0.2	37.75	0	0.00	38.00	0.2	7,686	0.00%
2018/04/16	1	38.15	0	0.00	38.25	1	7,756	0.01%
2018/04/13	0	38.10	5	38.30	38.20	-5	8,016	-0.06%
2018/04/12	1	38.00	0	0.00	38.10	1	8,316	0.01%
2018/04/11	0	38.25	0	38.25	38.45	0	8,816	0.00%
2018/04/10	250	38.01	6	38.16	38.20	244	8,908	2.74%	大買/鉅額交易
2018/04/02	1	36.50	1	36.80	36.65	0	9,194	0.00%
2018/03/30	1	36.50	0	0.00	36.60	1	9,384	0.01%
2018/03/29	0	36.60	0	0.00	36.55	0	9,612	0.00%
2018/03/27	0	0.00	2	37.13	37.15	-2	10,137	-0.02%
2018/03/26	1	36.75	140	36.52	36.60	-139	10,164	-1.37%	大賣/鉅額交易
2018/03/23	10	36.73	1	37.00	37.00	9	10,302	0.09%
2018/03/22	0	0.00	31	37.47	37.55	-31	10,341	-0.30%
2018/03/21	1	37.20	0.2	37.35	37.35	0.8	10,321	0.01%
2018/03/20	2	37.23	0	0.00	37.35	2	10,409	0.02%
2018/03/19	11	37.27	0	0.00	37.55	11	10,391	0.11%
2018/03/16	0	0.00	264	37.07	37.60	-264	10,402	-2.54%	大賣/鉅額交易
2018/03/15	29	37.38	0	0.00	37.60	29	10,284	0.28%
2018/03/14	30	37.50	0	0.00	37.50	30	10,242	0.29%
2018/03/13	20	36.95	0	37.35	37.50	20	10,211	0.20%
2018/03/12	225	37.15	1	37.20	37.20	224	10,295	2.18%	大買/鉅額交易
2018/03/09	0	36.50	0	0.00	36.65	0	10,563	0.00%
2018/03/07	30	36.57	10	36.55	36.40	20	10,705	0.19%
2018/03/06	0	0.00	10	36.60	36.50	-10	10,762	-0.09%
2018/03/05	0	0.00	5.5	36.72	36.30	-5.5	11,150	-0.05%
2018/03/01	25	36.90	0	0.00	37.00	25	11,286	0.22%
2018/02/27	0	0.00	100	36.90	37.00	-100	11,254	-0.89%
2018/02/26	10	36.75	100	36.80	36.55	-90	11,206	-0.80%
2018/02/23	28	36.81	1	36.60	36.85	27	11,245	0.24%
2018/02/22	228	36.56	0	0.00	36.50	228	11,272	2.02%	大買/鉅額交易
2018/02/21	0	0.00	200	37.08	37.20	-200	11,246	-1.78%	大賣/鉅額交易
2018/02/12	220	35.62	115	35.51	35.95	105	11,186	0.94%	大買/大賣/鉅額交易
2018/02/08	5	36.50	3	36.80	36.75	2	11,101	0.02%
2018/02/07	0	0.00	330	36.48	36.40	-330	11,348	-2.91%	大賣/鉅額交易
2018/02/06	330	36.05	0	0.00	35.50	330	11,176	2.95%	大買/鉅額交易
2018/02/01	0	0.00	1	37.80	37.90	-1	10,779	-0.01%
2018/01/31	0	0.00	1	37.65	37.65	-1	10,778	-0.01%
2018/01/30	0	37.70	0	0.00	37.90	0	10,744	0.00%
2018/01/26	0	0.00	1	37.75	38.20	-1	10,632	-0.01%
2018/01/25	0	0.00	10	37.65	37.60	-10	10,496	-0.10%
2018/01/24	1	36.90	11	37.25	37.30	-10	10,438	-0.10%
2018/01/23	2	37.13	0	0.00	37.30	2	10,370	0.02%
2018/01/22	1	37.65	0	0.00	37.85	1	10,192	0.01%
2018/01/17	0	0.00	7	38.11	38.50	-7	9,868	-0.07%
2018/01/16	1	37.95	32	37.87	38.10	-31	9,731	-0.32%
2018/01/15	2	37.70	0	0.00	37.85	2	9,652	0.02%
2018/01/12	33	37.52	0	0.00	37.60	33	9,583	0.34%
2018/01/11	12	37.65	250	37.69	37.50	-238	9,356	-2.54%	大賣/鉅額交易
2018/01/10	53	38.34	0	38.25	38.45	53	8,870	0.60%
2018/01/09	0	0.00	1	38.50	38.30	-1	8,715	-0.01%
2018/01/08	20	37.55	6	38.24	38.20	14	8,456	0.17%
2018/01/05	0	0.00	4	37.25	37.30	-4	8,145	-0.05%
2018/01/03	0	0.00	0	37.15	37.35	0	7,533	0.00%
2018/01/02	0	0.00	70	36.36	36.55	-70	7,250	-0.97%