台泥 (1101)-國票-博愛券商分點個股進出

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
33.35
漲跌
▼0.35
漲幅
-1.04%
成交量
24,429張
產業
上市水泥類股
2640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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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
2024/05/14	16.5	33.38	51	33.35	33.35	-34.5	17,869	-0.19%
2024/05/13	15.5	33.51	3	33.73	33.70	12.5	17,684	0.07%
2024/05/10	15	33.20	102	33.15	33.30	-87	17,314	-0.50%	大賣/
2024/05/09	25	32.76	0	0.00	32.65	25	17,094	0.15%
2024/05/08	0	0.00	59	33.10	33.10	-59	17,111	-0.34%
2024/05/07	45	33.06	3	33.10	33.20	42	17,141	0.25%
2024/05/06	19	32.94	5	33.00	33.00	14	16,992	0.08%
2024/05/03	1	32.55	0	0.00	32.40	1	16,551	0.01%
2024/05/02	0	32.20	0	0.00	32.30	0	16,359	0.00%
2024/04/26	10	31.85	0	0.00	31.80	10	15,880	0.06%
2024/04/25	0	32.20	0	0.00	32.00	0	15,849	0.00%
2024/04/24	1	32.15	0	0.00	32.15	1	15,799	0.01%
2024/04/23	4	32.40	2	32.73	32.35	2	16,021	0.01%
2024/04/22	130	32.41	3	32.50	32.60	127	15,974	0.80%	大買/鉅額交易
2024/04/19	0	0.00	6	32.00	32.00	-6	15,756	-0.04%
2024/04/18	0	32.80	0	0.00	32.70	0	15,379	0.00%
2024/04/17	0	32.65	0	0.00	32.65	0	15,172	0.00%
2024/04/16	5	32.83	1	33.10	32.45	4	15,008	0.03%
2024/04/15	0	32.60	1	32.90	32.35	-1	14,402	-0.01%
2024/04/12	1.1	31.96	2.1	31.92	32.20	-1	14,063	-0.01%
2024/04/11	41.1	32.50	11	32.31	32.40	30.1	13,848	0.22%
2024/04/10	2	32.80	7	32.81	32.70	-5	13,783	-0.04%
2024/04/09	0.1	32.35	2	32.25	32.45	-2	13,609	-0.01%
2024/04/08	1	32.30	1	32.50	32.30	0	13,545	0.00%
2024/04/03	11	32.37	3	32.13	32.00	8	13,436	0.06%
2024/04/01	3	32.25	3	32.13	32.15	0	13,124	0.00%
2024/03/28	0.1	31.80	7	31.75	31.70	-7	12,963	-0.05%
2024/03/25	1	31.05	0	0.00	31.10	1	12,723	0.01%
2024/03/22	2	31.15	1	31.10	31.15	1	12,702	0.01%
2024/03/21	4	31.50	4	31.56	31.50	0	12,514	0.00%
2024/03/20	1.1	30.90	0	0.00	30.90	1.1	12,516	0.01%
2024/03/19	6	31.43	0	0.00	31.40	6	12,198	0.05%
2024/03/18	2	31.68	0	0.00	31.70	2	11,945	0.02%
2024/03/15	0	32.00	0	0.00	31.95	0	11,833	0.00%
2024/03/14	0	31.90	0	0.00	32.00	0	11,512	0.00%
2024/03/11	0	0.00	10	31.70	31.80	-10	11,415	-0.09%
2024/03/08	4.1	32.05	0	0.00	31.85	4.1	11,531	0.04%
2024/03/07	0	31.98	0	0.00	32.00	0	11,664	0.00%
2024/03/05	5	32.05	0	0.00	32.00	5	13,502	0.04%
2024/03/04	0	32.13	0	0.00	32.05	0	13,771	0.00%
2024/03/01	1	32.00	1	32.05	32.05	0	14,657	0.00%
2024/02/29	14	32.29	6	32.25	32.10	8	14,759	0.05%
2024/02/27	0.1	32.04	0	0.00	31.85	0.1	14,610	0.00%
2024/02/22	0	0.00	0.4	32.55	32.55	-0.4	15,103	0.00%
2024/02/19	0	0.00	1	32.60	32.80	-1	15,433	-0.01%
2024/02/16	1	31.80	0	0.00	31.90	1	15,704	0.01%
2024/02/15	2	31.90	0	0.00	32.00	2	15,670	0.01%
2024/02/05	1	31.90	0	0.00	32.15	1	15,497	0.01%
2024/02/02	5	32.20	0	0.00	32.25	5	15,452	0.03%
2024/01/31	10	31.80	10	31.95	31.90	0	15,628	0.00%
2024/01/26	0	0.00	0	32.70	32.60	0	15,632	0.00%
2024/01/22	0.1	32.45	0	0.00	32.30	0.1	16,296	0.00%
2024/01/19	0.1	31.95	0	0.00	32.40	0.1	16,355	0.00%
2024/01/18	0	32.10	0	0.00	32.05	0	16,380	0.00%
2024/01/17	2	32.25	0	0.00	32.20	2	16,459	0.01%
2024/01/12	0	0.00	1.8	33.80	33.75	-1.8	16,716	-0.01%
2024/01/02	1	34.70	0	0.00	34.70	1	19,818	0.01%
2023/12/29	0	34.86	1	34.80	34.85	-1	19,953	0.00%
2023/12/27	0	0.00	1	34.75	34.90	-1	20,197	0.00%
2023/12/26	0	0.00	2	34.63	34.65	-2	20,237	-0.01%
2023/12/19	1.2	34.36	0	0.00	34.35	1.2	21,394	0.01%
2023/12/15	0	0.00	1.5	34.50	34.30	-1.5	21,955	-0.01%
2023/12/14	0	34.40	0	0.00	34.40	0	21,772	0.00%
2023/12/13	11	34.10	1	34.15	34.05	10	21,743	0.05%
2023/12/12	1	34.20	0	0.00	34.15	1	21,824	0.00%
2023/12/11	0.1	34.50	0	0.00	34.40	0.1	21,878	0.00%
2023/12/08	0	0.00	1	34.80	34.60	-1	22,119	0.00%
2023/12/06	1	34.70	2	34.93	34.60	-1	22,145	0.00%
2023/12/05	0	0.00	2	34.65	34.90	-2	22,206	-0.01%
2023/12/04	16	34.24	1	34.10	34.05	15	22,066	0.07%
2023/12/01	1.1	34.37	1	34.40	34.40	0.1	22,225	0.00%
2023/11/30	2	34.73	3	35.03	34.95	-1	21,892	0.00%
2023/11/29	2.1	34.40	0	0.00	34.25	2.1	20,364	0.01%
2023/11/28	26	34.89	8	34.99	34.50	18	20,138	0.09%
2023/11/27	17	34.13	7.5	34.15	33.95	9.5	19,597	0.05%
2023/11/24	0	0.00	4	34.03	33.75	-4	19,408	-0.02%
2023/11/21	1	34.10	2	33.85	34.20	-1	18,952	-0.01%
2023/11/17	0	0.00	10	33.30	33.20	-10	18,469	-0.05%
2023/11/16	6	33.30	8	33.17	33.05	-2	18,400	-0.01%
2023/11/15	10	33.05	0	0.00	33.15	10	18,225	0.05%
2023/11/13	1	32.65	0	0.00	32.80	1	18,187	0.01%
2023/11/09	0	0.00	2	32.90	32.90	-2	18,388	-0.01%
2023/11/08	0	0.00	5	32.77	32.90	-5	18,405	-0.03%
2023/11/07	0	0.00	1	32.45	32.55	-1	18,432	-0.01%
2023/11/06	0	0.00	1	32.90	32.80	-1	18,394	-0.01%
2023/11/03	1	32.80	3	32.87	32.90	-2	18,290	-0.01%
2023/11/02	1	32.35	0	0.00	32.35	1	18,196	0.01%
2023/10/31	1	32.15	3	32.25	32.25	-2	18,158	-0.01%
2023/10/27	0	0.00	1	31.95	31.85	-1	17,917	-0.01%
2023/10/26	2	31.50	0	0.00	31.45	2	17,975	0.01%
2023/10/20	1	31.50	0	0.00	31.75	1	17,702	0.01%
2023/10/19	6.1	31.84	0	0.00	31.90	6.1	17,409	0.04%
2023/10/18	92	32.60	0	0.00	32.45	92	16,813	0.55%
2023/10/13	1	33.80	2	33.90	33.80	-1	15,722	-0.01%
2023/10/12	0.2	33.24	1	33.65	33.70	-0.8	15,681	0.00%
2023/10/06	3	32.85	0	0.00	32.80	3	15,540	0.02%
2023/10/05	2	32.78	0	0.00	32.75	2	15,507	0.01%
2023/10/04	0	0.00	3	33.15	32.90	-3	15,539	-0.02%
2023/09/28	0.1	33.25	0	0.00	33.25	0.1	16,020	0.00%
2023/09/26	3.1	33.02	0	0.00	33.00	3.1	15,938	0.02%
2023/09/22	3.6	33.49	0	0.00	33.50	3.6	15,474	0.02%
2023/09/21	3	34.02	2	33.90	33.80	1	15,253	0.01%
2023/09/20	0.3	34.62	0	0.00	34.35	0.3	15,082	0.00%
2023/09/19	6	34.91	0	0.00	34.80	6	14,902	0.04%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/15	0.1	35.30	0	0.00	35.10	0.1	15,030	0.00%
2023/09/14	2	35.40	2	35.40	35.50	0	14,962	0.00%
2023/09/13	2	35.15	4	35.14	35.30	-2	14,972	-0.01%
2023/09/12	0.2	34.55	0	0.00	34.60	0.2	15,254	0.00%
2023/09/11	1.2	34.09	0	0.00	34.20	1.2	15,266	0.01%
2023/09/07	0.3	34.30	0	0.00	34.35	0.3	15,280	0.00%
2023/09/06	1	34.70	0	0.00	34.40	1	15,287	0.01%
2023/09/01	3	35.25	0	0.00	35.25	3	14,877	0.02%
2023/08/29	0.5	35.28	0	0.00	35.40	0.5	15,130	0.00%
2023/08/24	1	35.25	0	0.00	35.30	1	16,441	0.01%
2023/08/22	0.1	35.50	1	35.45	35.40	-0.9	16,947	-0.01%
2023/08/21	31	35.27	0	0.00	35.40	31	17,344	0.18%
2023/08/18	2	35.25	0	0.00	35.15	2	17,523	0.01%
2023/08/17	2	35.78	0	0.00	35.65	2	17,458	0.01%
2023/08/16	1	36.40	0	0.00	36.05	1	17,488	0.01%
2023/08/15	1	36.70	0	0.00	36.70	1	17,473	0.01%
2023/08/14	6	36.84	0	0.00	36.85	6	17,582	0.03%
2023/08/11	0	0.00	11	37.41	37.40	-11	17,637	-0.06%
2023/08/10	1	36.90	0	0.00	36.85	1	17,644	0.01%
2023/08/09	2	37.15	3	37.20	37.15	-1	17,972	-0.01%
2023/08/08	1	37.25	0	0.00	37.10	1	18,250	0.01%
2023/08/07	1	37.50	4	37.55	37.65	-3	18,384	-0.02%
2023/08/04	1	37.25	1	37.30	37.35	0	18,438	0.00%
2023/08/02	2	37.35	0	0.00	37.20	2	18,846	0.01%
2023/08/01	0.5	37.50	0	0.00	37.55	0.5	19,015	0.00%
2023/07/31	0	0.00	9	37.32	37.30	-9	19,125	-0.05%
2023/07/28	5	37.31	0	0.00	37.35	5	19,175	0.03%
2023/07/27	0	0.00	6	37.40	37.35	-6	19,620	-0.03%
2023/07/26	4	37.34	0	0.00	37.25	4	20,584	0.02%
2023/07/25	4	37.34	2	37.13	37.40	2	20,798	0.01%
2023/07/24	4	36.68	1	36.40	36.50	3	20,874	0.01%
2023/07/21	9.3	36.35	0	0.00	36.10	9.3	21,180	0.04%
2023/07/20	0	0.00	14	36.68	36.55	-14	21,667	-0.06%
2023/07/19	63	36.70	3	36.73	36.60	60	22,718	0.26%
2023/07/18	3	36.73	0	0.00	37.10	3	23,504	0.01%
2023/07/17	1	36.75	5	36.75	36.75	-4	23,411	-0.02%
2023/07/14	0	0.00	3	37.00	37.00	-3	23,348	-0.01%
2023/07/13	2	36.80	1	36.85	36.80	1	23,366	0.00%
2023/07/12	0	36.75	5	36.50	36.60	-5	23,564	-0.02%
2023/07/11	1	36.50	0	0.00	36.55	1	23,517	0.00%
2023/07/10	10	37.10	0	0.00	36.85	10	23,394	0.04%
2023/07/07	1	36.95	0	0.00	37.30	1	23,264	0.00%
2023/07/06	1.2	37.29	0.1	37.50	37.25	1.1	23,393	0.00%
2023/07/05	0.1	38.05	2	38.10	37.80	-1.9	23,091	-0.01%
2023/07/03	0	0.00	1	38.20	38.25	-1	22,864	0.00%
2023/06/28	3	38.07	1	38.10	38.05	2	22,980	0.01%
2023/06/21	0	0.00	5	38.65	38.70	-5	23,378	-0.02%
2023/06/19	0	0.00	8	38.70	38.70	-8	23,493	-0.03%
2023/06/16	0	0.00	2.4	38.88	38.70	-2.4	23,472	-0.01%
2023/06/15	0	0.00	1	38.30	38.35	-1	23,007	0.00%
2023/06/14	0	0.00	11	38.25	38.35	-11	23,330	-0.05%
2023/06/13	0	0.00	1	38.25	38.25	-1	23,466	0.00%
2023/06/09	2	38.40	5	38.40	38.45	-3	23,511	-0.01%
2023/06/07	0	0.00	60	38.80	38.80	-60	23,851	-0.25%
2023/06/05	5	39.08	9	39.04	38.85	-4	24,210	-0.02%
2023/06/02	17	38.39	49	38.26	38.55	-32	24,023	-0.13%
2023/06/01	2.2	37.90	0	0.00	37.75	2.2	23,598	0.01%
2023/05/31	2	37.90	0	0.00	37.90	2	23,504	0.01%
2023/05/29	12	37.81	23.1	37.90	38.15	-11.1	23,178	-0.05%
2023/05/24	26.2	37.60	10	37.80	37.85	16.2	23,953	0.07%
2023/05/23	202	38.00	903	38.00	37.90	-701	23,751	-2.95%	大買/大賣/鉅額交易
2023/05/22	103	38.06	0	0.00	38.25	103	23,649	0.44%	大買/鉅額交易
2023/05/19	201	37.90	0	0.00	37.85	201	23,556	0.85%	大買/鉅額交易
2023/05/18	7	37.83	500	37.85	37.85	-493	23,437	-2.10%	大賣/鉅額交易
2023/05/17	137	37.90	200	37.84	37.90	-63	23,453	-0.27%	大買/大賣/
2023/05/16	2	37.40	200	37.53	37.75	-198	23,506	-0.84%	大賣/鉅額交易
2023/05/15	156	37.31	0	0.00	37.35	156	23,506	0.66%	大買/鉅額交易
2023/05/12	5	38.15	305	38.12	37.80	-300	23,276	-1.29%	大賣/鉅額交易
2023/05/11	5	38.15	305	38.12	38.20	-300	23,037	-1.30%	大賣/鉅額交易
2023/05/10	15	38.70	0	0.00	38.85	15	22,849	0.07%
2023/05/09	102.1	39.39	268	38.87	38.65	-165.9	22,795	-0.73%	大買/大賣/鉅額交易
2023/05/08	304	39.47	212	39.66	39.60	92	22,479	0.41%	大買/大賣/
2023/05/05	204	39.20	1	39.55	39.30	203	22,322	0.91%	大買/鉅額交易
2023/05/04	211	39.33	111	39.50	39.45	100	22,305	0.45%	大買/大賣/
2023/05/03	258	39.58	16	39.55	39.50	242	22,236	1.09%	大買/鉅額交易
2023/05/02	450	39.86	13.1	39.38	39.90	436.9	22,048	1.98%	大買/鉅額交易
2023/04/28	371	38.84	12	38.71	38.70	359	21,538	1.67%	大買/鉅額交易
2023/04/27	52	38.80	2	38.90	38.65	50	21,481	0.23%
2023/04/26	10	38.99	200	38.41	39.10	-190	21,572	-0.88%	大賣/鉅額交易
2023/04/25	213	38.72	23	39.18	38.50	190	21,693	0.88%	大買/鉅額交易
2023/04/24	22	39.32	113	39.39	39.55	-91	21,265	-0.43%	大賣/
2023/04/21	9	38.48	101	38.40	38.30	-92	20,241	-0.45%	大賣/
2023/04/20	0	0.00	500	37.28	37.20	-500	19,358	-2.58%	大賣/鉅額交易
2023/04/19	20.3	37.15	460	37.36	37.10	-439.7	19,409	-2.27%	大賣/鉅額交易
2023/04/18	91	37.65	10	37.60	37.45	81	19,425	0.42%
2023/04/17	100	38.05	1.1	38.08	37.95	98.9	19,656	0.50%
2023/04/14	200	37.46	10	37.45	37.55	190	19,373	0.98%	大買/鉅額交易
2023/04/13	91	37.53	2	37.60	37.55	89	19,387	0.46%
2023/04/12	210	37.63	0	0.00	37.45	210	19,333	1.09%	大買/鉅額交易
2023/04/11	295	37.44	0	0.00	37.45	295	19,262	1.53%	大買/鉅額交易
2023/04/10	160	36.45	5	36.54	36.60	155	19,042	0.81%	大買/鉅額交易
2023/04/07	0	0.00	95.4	36.45	36.40	-95.4	19,060	-0.50%
2023/04/06	1	36.20	0	0.00	36.45	1	19,160	0.01%
2023/03/31	0	0.00	4	36.55	36.40	-4	19,407	-0.02%
2023/03/29	5	36.35	9	36.24	36.35	-4	21,328	-0.02%
2023/03/28	0	0.00	5	36.25	36.20	-5	22,230	-0.02%
2023/03/27	1	36.75	0	0.00	36.65	1	23,097	0.00%
2023/03/24	1	37.45	0	0.00	37.60	1	23,872	0.00%
2023/03/23	0	0.00	2	37.38	37.35	-2	23,875	-0.01%
2023/03/22	0	37.35	2	37.33	37.20	-2	23,957	-0.01%
2023/03/21	1	37.00	0	0.00	37.05	1	24,027	0.00%
2023/03/20	1	36.90	0	0.00	36.90	1	24,042	0.00%
2023/03/17	1	36.60	0	0.00	36.40	1	24,199	0.00%
2023/03/16	6.1	36.54	0	0.00	36.35	6.1	23,908	0.03%
2023/03/15	0.1	37.20	0	0.00	37.10	0.1	23,942	0.00%
2023/03/13	3	36.67	81	36.79	36.75	-78	24,266	-0.32%
2023/03/10	3	36.70	0	0.00	36.70	3	24,281	0.01%
2023/03/09	3	37.33	0	0.00	37.20	3	24,506	0.01%
2023/03/08	6	37.64	55	37.80	37.75	-49	24,873	-0.20%
2023/03/07	0	0.00	10	37.95	37.95	-10	24,885	-0.04%
2023/03/06	3	37.95	0	0.00	37.95	3	25,216	0.01%
2023/03/03	8.1	37.76	0	0.00	37.75	8.1	25,487	0.03%
2023/03/01	9.3	38.06	10	37.84	37.80	-0.7	25,706	0.00%
2023/02/24	10	39.10	4.4	39.29	39.15	5.6	25,338	0.02%
2023/02/23	0	0.00	14	39.45	39.50	-14	24,816	-0.06%
2023/02/21	0	0.00	7	38.35	38.35	-7	26,058	-0.03%
2023/02/20	10	38.25	40	37.90	38.25	-30	26,714	-0.11%
2023/02/17	0	0.00	50.1	37.52	38.00	-50.1	27,226	-0.18%
2023/02/16	2	37.60	11.6	37.41	37.50	-9.6	27,958	-0.03%
2023/02/15	5	37.80	4	37.55	37.55	1	28,051	0.00%
2023/02/14	0	0.00	15	37.35	37.25	-15	27,991	-0.05%
2023/02/13	0	0.00	3	36.98	37.00	-3	27,957	-0.01%
2023/02/10	1	36.60	0.2	36.90	36.85	0.8	28,096	0.00%
2023/02/09	0	0.00	10	36.60	36.60	-10	28,114	-0.04%
2023/02/08	4	36.60	0	0.00	36.75	4	28,188	0.01%
2023/02/07	1.2	36.60	0	0.00	36.65	1.2	28,269	0.00%
2023/02/06	3	36.15	6	36.25	36.15	-3	28,252	-0.01%
2023/02/03	0	36.65	2	36.35	36.45	-2	28,142	-0.01%
2023/01/31	1.1	36.28	2.5	36.38	36.25	-1.4	28,263	-0.01%
2023/01/30	7	36.80	6.6	36.74	36.95	0.4	28,195	0.00%
2023/01/17	3	36.07	1	36.15	36.00	2	28,181	0.01%
2023/01/16	3	36.37	12	36.51	36.50	-9	28,175	-0.03%
2023/01/13	4	36.13	7	35.85	36.15	-3	27,855	-0.01%
2023/01/12	13	35.27	45.2	35.16	35.40	-32.2	27,913	-0.12%
2023/01/11	0	0.00	2	34.70	34.70	-2	28,119	-0.01%
2023/01/10	0	34.60	0	0.00	34.60	0	28,426	0.00%
2023/01/06	0	34.30	0	0.00	34.25	0	29,213	0.00%
2023/01/05	30	34.23	110	34.30	34.45	-80	29,670	-0.27%	大賣/
2022/12/29	0.4	33.95	1	33.80	33.70	-0.6	29,889	0.00%
2022/12/27	0	34.65	3	34.50	34.30	-3	30,373	-0.01%
2022/12/26	30	34.35	10	34.35	34.40	20	30,533	0.07%
2022/12/23	6	34.40	0	0.00	34.05	6	31,062	0.02%
2022/12/22	13	34.37	14	34.54	34.45	-1	31,982	0.00%
2022/12/21	0	0.00	1	33.95	34.05	-1	31,325	0.00%
2022/12/20	1	34.00	0	0.00	33.70	1	30,705	0.00%
2022/12/16	11	33.18	10	33.45	34.60	1	29,428	0.00%
2022/12/14	20	33.60	20	33.53	33.50	0	29,170	0.00%
2022/12/13	52	34.04	40	33.92	33.70	12	29,231	0.04%
2022/12/09	0	0.00	11	33.57	33.70	-11	29,684	-0.04%
2022/12/08	10	33.25	0	0.00	33.20	10	29,675	0.03%
2022/12/06	0	33.45	13	33.50	33.30	-13	29,698	-0.04%
2022/12/05	16	33.51	10	33.65	33.70	6	29,562	0.02%
2022/12/02	131	33.65	10	33.75	33.65	121	29,249	0.41%	大買/鉅額交易
2022/12/01	2	34.25	0	0.00	34.05	2	29,193	0.01%
2022/11/30	0	0.00	2	33.60	33.90	-2	29,003	-0.01%
2022/11/29	0	0.00	304.1	33.00	33.55	-304.1	28,619	-1.06%	大賣/鉅額交易
2022/11/28	310	33.12	6	33.00	33.00	304	28,640	1.06%	大買/鉅額交易
2022/11/25	5	33.40	200	33.38	33.55	-195	28,428	-0.69%	大賣/鉅額交易
2022/11/24	300	32.79	105	33.19	33.20	195	28,273	0.69%	大買/大賣/鉅額交易
2022/11/23	0	0.00	20	32.90	32.70	-20	28,055	-0.07%
2022/11/22	35	32.59	10	32.65	32.65	25	27,954	0.09%
2022/11/21	18	32.89	5.5	32.91	32.85	12.5	27,730	0.05%
2022/11/18	18.1	33.37	0	0.00	33.30	18.1	27,498	0.07%
2022/11/17	15	34.07	110	34.30	34.25	-95	26,542	-0.36%	大賣/
2022/11/16	12	33.26	0	0.00	32.90	12	25,556	0.05%
2022/11/15	4.2	33.33	0	0.00	33.85	4.2	24,950	0.02%
2022/11/14	100	33.20	33.5	34.01	34.15	66.5	24,375	0.27%
2022/11/10	1.1	31.72	0	0.00	31.70	1.1	23,483	0.00%
2022/11/09	0.1	32.00	2	31.85	31.90	-1.9	23,444	-0.01%
2022/11/07	10	30.65	15	30.87	31.00	-5	23,106	-0.02%
2022/11/04	0	0.00	1	30.50	30.45	-1	23,191	0.00%
2022/11/03	3	30.33	0	0.00	30.30	3	23,144	0.01%
2022/11/01	0	30.50	200	30.40	30.65	-200	23,119	-0.87%	大賣/鉅額交易
2022/10/31	200	30.38	20	31.00	30.25	180	23,108	0.78%	大買/鉅額交易
2022/10/28	135.1	30.80	110	30.59	30.50	25.1	23,119	0.11%	大買/大賣/
2022/10/27	130	31.01	121	31.01	30.85	9	23,111	0.04%	大買/大賣/
2022/10/25	25.6	30.04	10	29.95	29.90	15.6	23,077	0.07%
2022/10/24	4.1	30.76	0	0.00	30.60	4.1	22,682	0.02%
2022/10/21	10	31.00	40	31.00	31.00	-30	22,562	-0.13%
2022/10/20	13.2	30.81	62	30.92	30.90	-48.8	22,518	-0.22%
2022/10/19	13	31.85	0	0.00	31.60	13	22,012	0.06%
2022/10/18	0.2	31.58	105	31.84	31.45	-104.8	21,608	-0.48%	大賣/鉅額交易
2022/10/17	2.2	31.78	461	31.86	31.70	-458.8	21,593	-2.12%	大賣/鉅額交易
2022/10/14	3.1	32.55	1,062	32.61	32.40	-1,058.9	21,633	-4.89%	大賣/鉅額交易
2022/10/13	104	33.43	13	32.94	32.65	91	21,544	0.42%	大買/
2022/10/12	78.1	33.75	23.1	33.83	33.75	55	21,287	0.26%
2022/10/11	12.1	33.85	210	33.82	33.80	-197.9	21,345	-0.93%	大賣/鉅額交易
2022/10/07	100	34.25	0	0.00	34.25	100	21,291	0.47%
2022/10/06	220	34.28	100	34.35	34.30	120	21,266	0.56%	大買/鉅額交易
2022/10/05	163.5	34.28	0	0.00	34.15	163.5	21,277	0.77%	大買/鉅額交易
2022/10/04	158	33.76	55	33.76	33.85	103	21,025	0.49%	大買/鉅額交易
2022/10/03	159	33.72	6	33.74	33.65	153	20,773	0.74%	大買/鉅額交易
2022/09/30	76.2	33.77	65	33.76	33.80	11.2	20,658	0.05%
2022/09/29	119	34.07	391	34.14	34.15	-272	20,144	-1.35%	大買/大賣/鉅額交易
2022/09/28	10.6	35.01	0	0.00	34.90	10.6	19,056	0.06%
2022/09/27	251	35.80	0	0.00	35.80	251	18,789	1.34%	大買/鉅額交易
2022/09/26	100.1	35.94	26	36.05	35.85	74.1	18,599	0.40%
2022/09/23	227.1	37.08	0	0.00	37.00	227.1	18,381	1.24%	大買/鉅額交易
2022/09/22	387.1	37.44	25	37.44	37.55	362.1	18,250	1.98%	大買/鉅額交易
2022/09/21	10.1	38.30	241	38.22	38.10	-230.9	17,880	-1.29%	大賣/鉅額交易
2022/09/20	131.1	38.59	0	0.00	38.55	131.1	17,513	0.75%	大買/鉅額交易
2022/09/19	66	38.82	100	39.01	38.80	-34	17,397	-0.20%
2022/09/16	140	39.02	350	38.89	38.60	-210	17,332	-1.21%	大買/大賣/鉅額交易
2022/09/15	259.1	39.55	230	39.45	39.55	29.1	16,939	0.17%	大買/大賣/
2022/09/14	35	39.66	210	39.65	39.65	-175	16,875	-1.04%	大賣/鉅額交易
2022/09/13	203	39.79	0	0.00	39.90	203	16,925	1.20%	大買/鉅額交易
2022/09/12	171	39.79	0.5	39.85	39.80	170.5	16,977	1.00%	大買/鉅額交易
2022/09/08	314	39.71	53	39.69	39.85	261	17,321	1.51%	大買/鉅額交易
2022/09/07	160	39.64	13	39.67	39.70	147	17,462	0.84%	大買/鉅額交易
2022/09/06	128	39.72	0	0.00	39.85	128	17,501	0.73%	大買/鉅額交易
2022/09/05	7	38.66	100	38.95	39.10	-93	17,483	-0.53%
2022/09/02	102	38.45	103.5	38.76	38.50	-1.5	17,570	-0.01%	大買/大賣/
2022/09/01	5.1	39.05	144	38.95	38.90	-138.9	17,325	-0.80%	大賣/鉅額交易
2022/08/31	220	39.19	3	39.30	39.30	217	17,158	1.26%	大買/鉅額交易
2022/08/30	101	39.15	70	39.45	39.25	31	17,048	0.18%	大買/
2022/08/29	101	39.05	100	39.38	39.35	1	17,169	0.01%	大買/
2022/08/26	0.1	39.65	110	39.60	39.65	-109.9	17,183	-0.64%	大賣/鉅額交易
2022/08/25	100.1	39.30	0	0.00	39.55	100.1	17,263	0.58%
2022/08/24	0	0.00	100	39.23	39.25	-100	17,398	-0.57%
2022/08/23	103	39.25	0	0.00	39.35	103	17,816	0.58%	大買/鉅額交易
2022/08/22	52	39.05	139.9	39.17	39.65	-87.9	17,936	-0.49%	大賣/
2022/08/19	200.1	39.44	0	0.00	39.45	200.1	18,065	1.11%	大買/鉅額交易
2022/08/18	57	39.55	50	39.80	39.80	7	18,153	0.04%
2022/08/16	0.1	39.25	0	0.00	39.35	0.1	18,244	0.00%
2022/08/11	0	0.00	6	39.12	39.35	-6	18,846	-0.03%
2022/08/10	2.1	38.61	4	38.60	38.75	-1.9	18,945	-0.01%
2022/08/09	0.1	38.59	300	38.31	38.75	-299.9	19,108	-1.57%	大賣/鉅額交易
2022/08/08	10	38.55	300	38.48	38.70	-290	19,258	-1.51%	大賣/鉅額交易
2022/08/05	0	0.00	200	38.90	38.85	-200	19,436	-1.03%	大賣/鉅額交易
2022/08/04	2.1	38.75	33	39.05	38.75	-30.9	19,943	-0.15%
2022/08/03	62	38.95	1	39.00	39.10	61	20,186	0.30%
2022/08/02	0.1	39.25	0	0.00	39.15	0.1	20,245	0.00%
2022/08/01	0.2	39.35	0	0.00	39.50	0.2	20,243	0.00%
2022/07/29	0	39.00	0	0.00	38.75	0	20,205	0.00%
2022/07/28	1.1	38.01	330	38.05	38.20	-328.9	20,134	-1.63%	大賣/鉅額交易
2022/07/27	150.1	37.80	1	37.85	37.85	149.1	20,075	0.74%	大買/鉅額交易
2022/07/26	100	37.70	160	37.82	37.80	-60	20,246	-0.30%	大賣/
2022/07/25	110.2	37.85	5	38.00	37.85	105.2	20,320	0.52%	大買/鉅額交易
2022/07/22	1	37.80	0	0.00	37.70	1	20,389	0.00%
2022/07/21	14.5	38.04	9	38.08	38.05	5.5	20,196	0.03%
2022/07/20	0	0.00	200	41.63	41.60	-200	19,656	-1.02%	大賣/鉅額交易
2022/07/19	2	40.85	2	41.33	41.65	0	19,510	0.00%
2022/07/18	52	40.19	200	40.08	40.70	-148	19,267	-0.77%	大賣/鉅額交易
2022/07/15	160.4	41.19	0	0.00	40.50	160.4	19,169	0.84%	大買/鉅額交易
2022/07/14	100	41.46	200	41.69	41.70	-100	19,107	-0.52%	大賣/
2022/07/13	100.1	41.72	0.1	41.90	41.80	100	19,230	0.52%
2022/07/12	10	40.95	0	0.00	41.00	10	19,337	0.05%
2022/07/11	0.1	41.00	80	40.95	41.10	-80	19,484	-0.41%
2022/07/08	180	40.72	0	0.00	40.80	180	19,573	0.92%	大買/鉅額交易
2022/07/07	0	0.00	50	40.35	40.90	-50	19,674	-0.25%
2022/07/06	106	40.39	30	40.25	40.00	76	20,055	0.38%	大買/
2022/07/05	130	40.67	151	40.45	40.75	-21	19,967	-0.11%	大買/大賣/
2022/07/04	103	40.05	1.1	40.15	40.00	101.9	19,809	0.51%	大買/鉅額交易
2022/07/01	25	40.64	85	40.55	40.35	-60	19,681	-0.30%
2022/06/30	121	39.37	0	0.00	39.50	121	19,421	0.62%	大買/鉅額交易
2022/06/29	90	39.48	60	39.60	39.55	30	19,227	0.16%
2022/06/28	80	39.60	60	39.75	39.60	20	19,218	0.10%
2022/06/27	105.1	39.83	0	0.00	39.80	105.1	19,203	0.55%	大買/鉅額交易
2022/06/24	0.1	39.65	101	39.53	39.50	-100.9	19,070	-0.53%	大賣/
2022/06/23	81	39.14	0	0.00	39.00	81	18,963	0.43%
2022/06/22	80.1	39.77	0	0.00	39.50	80.1	18,809	0.43%
2022/06/21	1	39.15	1	39.60	39.45	0	18,775	0.00%
2022/06/20	102.1	39.39	50	39.00	38.85	52.1	18,695	0.28%	大買/
2022/06/17	60	39.60	20	39.65	39.60	40	18,440	0.22%
2022/06/16	50	40.18	0	0.00	40.00	50	18,279	0.27%
2022/06/15	250.2	40.14	200	40.15	40.05	50.2	18,452	0.27%	大買/大賣/
2022/06/14	5	40.22	500	40.23	40.10	-495	18,363	-2.70%	大賣/鉅額交易
2022/06/13	1.1	40.82	180	41.00	40.80	-178.9	18,122	-0.99%	大賣/鉅額交易
2022/06/10	100.1	41.40	0	0.00	41.40	100.1	17,840	0.56%
2022/06/09	30	41.60	100	41.65	41.55	-70	17,831	-0.39%
2022/06/08	70	41.80	100	41.70	41.75	-30	17,785	-0.17%
2022/06/07	103	41.48	0	0.00	41.35	103	17,736	0.58%	大買/鉅額交易
2022/06/06	1	41.55	208	41.55	41.55	-207	17,502	-1.18%	大賣/鉅額交易
2022/06/02	101	41.75	0	0.00	41.70	101	17,511	0.58%	大買/鉅額交易
2022/06/01	181	42.35	0	0.00	42.10	181	17,534	1.03%	大買/鉅額交易
2022/05/31	101	42.76	2	42.75	42.60	99	17,391	0.57%	大買/
2022/05/30	426	42.84	0	0.00	42.80	426	16,918	2.52%	大買/鉅額交易
2022/05/27	335	42.21	0	0.00	42.20	335	16,696	2.01%	大買/鉅額交易
2022/05/26	150.1	42.10	0	0.00	41.70	150.1	16,596	0.90%	大買/鉅額交易
2022/05/25	0.1	41.65	0	0.00	41.65	0.1	16,538	0.00%
2022/05/24	1	41.30	0	0.00	41.20	1	16,462	0.01%
2022/05/23	5	41.15	5	41.35	41.20	0	16,294	0.00%
2022/05/20	25	41.55	6	41.90	41.15	19	16,186	0.12%
2022/05/19	0.1	41.21	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	10	41.49	0	0.00	41.60	10	15,532	0.06%
2022/05/16	0.1	41.35	0	0.00	41.25	0.1	15,019	0.00%
2022/05/13	0	41.50	0	0.00	41.60	0	14,715	0.00%
2022/05/12	17	41.41	2.2	41.37	40.80	14.9	14,482	0.10%
2022/05/11	31.5	42.69	0	0.00	42.65	31.5	13,898	0.23%
2022/05/10	0.1	43.95	0	0.00	43.85	0.1	13,469	0.00%
2022/05/09	12.7	44.22	0	0.00	44.25	12.7	13,279	0.10%
2022/05/06	1.1	45.12	0	0.00	45.10	1.1	13,113	0.01%
2022/05/05	7	45.50	0	0.00	45.60	7	13,152	0.05%
2022/05/04	0.2	45.50	0	0.00	45.50	0.2	13,127	0.00%
2022/05/03	15.8	45.29	0	0.00	45.35	15.8	13,228	0.12%
2022/04/29	0.1	46.25	0	0.00	45.90	0.1	12,942	0.00%
2022/04/28	1	46.00	0	0.00	46.10	1	12,785	0.01%
2022/04/27	2.1	45.90	0	0.00	45.80	2.1	12,580	0.02%
2022/04/26	0.3	46.30	1	46.10	46.20	-0.7	12,312	-0.01%
2022/04/25	3.5	46.13	1	46.20	46.10	2.5	12,241	0.02%
2022/04/21	0	0.00	2	46.55	46.80	-2	12,074	-0.02%
2022/04/20	5	46.50	0.7	46.65	46.60	4.3	12,063	0.04%
2022/04/19	107.8	46.27	2	46.35	46.35	105.8	11,970	0.88%	大買/鉅額交易
2022/04/18	2	46.48	0	0.00	46.50	2	11,843	0.02%
2022/04/15	15	47.13	0	0.00	47.10	15	11,628	0.13%
2022/04/14	25	47.77	0	0.00	47.70	25	11,442	0.22%
2022/04/13	10	48.03	12	48.00	48.00	-2	11,348	-0.02%
2022/04/12	3.5	48.12	103	47.87	48.00	-99.5	11,175	-0.89%	大賣/
2022/04/11	0	0.00	101	49.45	49.45	-101	10,764	-0.94%	大賣/鉅額交易
2022/04/08	0	0.00	4	49.80	49.80	-4	10,837	-0.04%
2022/04/07	0	0.00	45	49.60	49.55	-45	10,806	-0.42%
2022/04/06	0	0.00	275	49.95	50.20	-275	10,709	-2.57%	大賣/鉅額交易
2022/04/01	0	0.00	1	49.70	49.75	-1	10,657	-0.01%
2022/03/31	0	0.00	3	50.00	49.90	-3	10,588	-0.03%
2022/03/29	0	0.00	6	49.75	49.80	-6	10,432	-0.06%
2022/03/28	0	0.00	2	49.20	49.70	-2	10,389	-0.02%
2022/03/25	6	49.70	0	0.00	49.70	6	10,342	0.06%
2022/03/24	0	0.00	1	49.90	49.95	-1	10,385	-0.01%
2022/03/23	0	0.00	1	49.70	49.65	-1	10,460	-0.01%
2022/03/22	1	49.50	1	49.70	49.70	0	10,377	0.00%
2022/03/21	1	49.45	46	49.35	49.75	-45	10,380	-0.43%
2022/03/18	2	48.70	0	0.00	48.95	2	10,135	0.02%
2022/03/17	14	48.07	6.1	48.08	48.00	7.9	9,745	0.08%
2022/03/16	5	47.95	0	0.00	47.85	5	9,630	0.05%
2022/03/15	1	47.65	0	0.00	47.95	1	9,597	0.01%
2022/03/14	15	47.40	3	47.55	47.55	12	9,592	0.13%
2022/03/09	5	47.25	0	0.00	47.25	5	9,901	0.05%
2022/03/08	0	0.00	2	46.95	46.95	-2	10,051	-0.02%
2022/03/07	3	47.15	0	0.00	47.10	3	10,059	0.03%
2022/03/03	2	47.90	0	0.00	48.05	2	10,465	0.02%
2022/03/02	0	0.00	3	47.87	48.00	-3	10,752	-0.03%
2022/03/01	0	0.00	5	47.80	47.80	-5	10,862	-0.05%
2022/02/25	0	0.00	0.5	47.35	47.35	-0.5	10,955	0.00%
2022/02/24	0.1	47.40	0.8	47.35	47.30	-0.7	10,884	-0.01%
2022/02/22	0.1	47.40	0	0.00	47.70	0.1	10,974	0.00%
2022/02/21	5	47.55	0	0.00	47.60	5	10,977	0.05%
2022/02/18	2	47.45	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0	0.00	6	47.43	47.45	-6	11,143	-0.05%
2022/02/16	12	47.05	2	47.00	47.00	10	11,199	0.09%
2022/02/14	1	47.00	0	0.00	47.15	1	11,341	0.01%
2022/02/08	1	47.05	0	0.00	46.95	1	11,535	0.01%
2022/02/07	2	46.40	0	0.00	47.10	2	11,491	0.02%
2022/01/25	2	46.68	0	0.00	46.80	2	11,349	0.02%
2022/01/21	5.1	47.20	180	47.20	47.40	-174.9	11,339	-1.54%	大賣/鉅額交易
2022/01/19	0	47.60	0	0.00	47.60	0	11,341	0.00%
2022/01/18	2	47.55	0	0.00	47.75	2	11,490	0.02%
2022/01/17	0.1	47.60	0	0.00	47.60	0.1	11,598	0.00%
2022/01/14	0.1	47.75	0	0.00	47.60	0.1	11,605	0.00%
2022/01/10	0	0.00	1	47.10	47.30	-1	12,274	-0.01%
2022/01/07	2	47.30	2	47.30	47.45	0	12,237	0.00%
2021/12/30	0	0.00	19	48.13	48.00	-19	12,155	-0.16%
2021/12/29	0.1	48.20	0	0.00	48.15	0.1	12,270	0.00%
2021/12/28	0	0.00	20	48.05	48.15	-20	12,350	-0.16%
2021/12/27	4	48.08	1	48.00	48.10	3	12,448	0.02%
2021/12/21	0	0.00	20	47.16	47.25	-20	13,062	-0.15%
2021/12/17	0	0.00	1	47.50	47.45	-1	13,236	-0.01%
2021/12/15	3	47.05	1	47.20	46.95	2	13,398	0.01%
2021/12/14	0	0.00	0.8	47.20	47.00	-0.8	13,527	-0.01%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/06	1	47.00	0	0.00	47.30	1	15,059	0.01%
2021/12/03	3	46.40	0	0.00	46.40	3	15,012	0.02%
2021/12/02	5	46.39	20	46.45	46.30	-15	14,910	-0.10%
2021/12/01	180	46.55	10	46.80	46.60	170	14,885	1.14%	大買/鉅額交易
2021/11/30	10	46.95	1	47.15	46.00	9	14,816	0.06%
2021/11/29	10	46.60	0	0.00	46.50	10	14,386	0.07%
2021/11/26	2.1	46.57	0	0.00	46.50	2.1	14,324	0.01%
2021/11/25	3	47.18	0	0.00	47.15	3	14,217	0.02%
2021/11/24	1.1	47.45	0	0.00	47.45	1.1	14,124	0.01%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	4	47.90	0	0.00	47.90	4	13,999	0.03%
2021/11/17	1	48.30	3	48.30	48.55	-2	13,875	-0.01%
2021/11/16	3	48.60	0	0.00	48.65	3	13,977	0.02%
2021/11/15	0	0.00	20	48.50	48.60	-20	14,174	-0.14%
2021/11/12	2	48.63	0	0.00	48.70	2	14,358	0.01%
2021/11/09	5	48.57	0	0.00	48.80	5	15,088	0.03%
2021/11/05	12	47.98	0	0.00	48.15	12	16,989	0.07%
2021/11/04	15	48.05	0	0.00	48.10	15	17,324	0.09%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	20	48.30	0	0.00	48.15	20	18,197	0.11%
2021/11/01	5	48.15	1	48.20	48.25	4	18,674	0.02%
2021/10/29	1	48.25	0	0.00	48.25	1	18,923	0.01%
2021/10/27	1	48.30	0	0.00	48.35	1	19,594	0.01%
2021/10/25	1	48.20	0	0.00	48.25	1	19,726	0.01%
2021/10/22	3	48.90	0	0.00	48.80	3	20,089	0.01%
2021/10/21	3	48.52	2	48.65	48.75	1	20,240	0.00%
2021/10/20	23	48.48	2	48.50	48.35	21	20,272	0.10%
2021/10/19	14	49.06	0	0.00	49.10	14	20,369	0.07%
2021/10/18	5	49.84	1	49.85	49.80	4	20,223	0.02%
2021/10/15	6	49.99	4	49.95	50.10	2	20,486	0.01%
2021/10/14	1	49.95	0	0.00	49.90	1	20,492	0.00%
2021/10/08	1	50.20	0	0.00	50.40	1	20,467	0.00%
2021/10/07	1	50.30	29	50.27	50.40	-28	20,717	-0.14%
2021/10/06	2	49.93	0	0.00	49.90	2	20,940	0.01%
2021/10/05	1	50.30	0	0.00	50.30	1	21,193	0.00%
2021/10/04	0	50.20	10	50.40	50.00	-10	21,654	-0.05%
2021/10/01	30	50.30	0	0.00	50.20	30	22,316	0.13%
2021/09/30	0	0.00	30	50.90	51.00	-30	22,380	-0.13%
2021/09/29	1	50.50	31	50.56	50.60	-30	22,519	-0.13%
2021/09/28	0	0.00	40	51.05	51.00	-40	22,713	-0.18%
2021/09/27	1	51.00	10.8	51.11	51.10	-9.8	22,761	-0.04%
2021/09/24	90	51.30	20	51.45	51.30	70	22,881	0.31%
2021/09/23	0	0.00	10	51.20	51.20	-10	22,886	-0.04%
2021/09/22	0	0.00	1	49.55	50.70	-1	22,838	0.00%
2021/09/17	2	51.00	0	0.00	50.70	2	22,742	0.01%
2021/09/16	0	0.00	48	51.17	51.70	-48	22,693	-0.21%
2021/09/15	5	51.30	1	51.10	51.20	4	22,526	0.02%
2021/09/14	13	51.35	6	51.25	51.40	7	22,421	0.03%
2021/09/13	0	0.00	17	49.58	50.10	-17	21,802	-0.08%
2021/09/09	1	48.20	0	0.00	48.20	1	21,833	0.00%
2021/09/07	10	48.95	2.1	48.85	48.75	7.9	21,992	0.04%
2021/09/06	3	48.25	3	48.55	48.80	0	22,010	0.00%
2021/09/03	7	47.90	12	48.24	48.50	-5	21,935	-0.02%
2021/09/02	11	48.12	0	0.00	47.90	11	21,889	0.05%
2021/09/01	74	48.18	1	48.20	48.40	73	21,952	0.33%
2021/08/31	41	47.60	0	0.00	48.45	41	21,850	0.19%
2021/08/30	15	47.45	0	0.00	47.60	15	21,749	0.07%
2021/08/27	1	46.95	0	0.00	47.45	1	21,802	0.00%
2021/08/26	2.1	46.97	0	0.00	46.95	2.1	22,042	0.01%
2021/08/25	1	46.60	0	0.00	47.20	1	22,198	0.00%
2021/08/20	1	45.75	25	45.82	46.15	-24	22,539	-0.11%
2021/08/19	0.1	46.65	0	0.00	46.20	0.1	22,907	0.00%
2021/08/18	0.1	46.80	15	46.55	47.25	-14.9	22,789	-0.07%
2021/08/13	3	48.32	30	48.50	48.40	-27	22,509	-0.12%
2021/08/12	1.2	47.60	1	45.85	47.60	0.2	22,621	0.00%
2021/08/11	12.1	51.16	6	51.00	51.10	6.1	21,868	0.03%
2021/08/10	82.1	51.91	0	0.00	51.90	82.1	21,421	0.38%
2021/08/09	17	51.99	1.1	52.30	52.40	15.9	21,726	0.07%
2021/08/06	0	0.00	0.1	52.90	52.90	-0.1	21,805	0.00%
2021/08/05	41	52.82	7	53.00	52.70	34	22,168	0.15%
2021/08/04	16	53.96	10	54.10	53.80	6	23,135	0.03%
2021/08/03	10	53.50	3	53.70	53.90	7	23,671	0.03%
2021/08/02	5	52.66	2	52.70	52.80	3	23,444	0.01%
2021/07/30	2	52.65	44	52.60	52.60	-42	23,936	-0.18%
2021/07/29	1	52.60	0	0.00	52.90	1	24,450	0.00%
2021/07/28	5	52.40	1	52.10	52.40	4	24,837	0.02%
2021/07/27	1	52.80	0.2	53.00	53.00	0.8	25,536	0.00%
2021/07/26	12	53.65	3	53.53	53.20	9	26,205	0.03%
2021/07/23	18	52.78	5	52.66	53.00	13	26,532	0.05%
2021/07/22	3	52.20	23	52.19	52.10	-20	26,663	-0.08%
2021/07/21	4	51.85	16.1	52.16	51.80	-12.1	27,077	-0.04%
2021/07/20	0	0.00	15	51.70	51.70	-15	27,984	-0.05%
2021/07/19	0	0.00	5	51.76	52.00	-5	29,485	-0.02%
2021/07/16	25	51.46	0	0.00	51.50	25	32,699	0.08%
2021/07/15	2	51.45	10	51.50	51.60	-8	34,817	-0.02%
2021/07/14	1	51.60	10.1	51.40	51.50	-9.1	36,177	-0.03%
2021/07/13	4	52.25	0.3	52.10	51.90	3.8	36,859	0.01%
2021/07/12	2	51.90	15	52.03	52.20	-13	37,265	-0.03%
2021/07/09	24	52.05	11	52.52	52.00	13	37,473	0.03%
2021/07/08	16	52.53	21	52.65	52.80	-5	37,291	-0.01%
2021/07/07	0	0.00	2.1	51.30	51.30	-2.1	36,928	-0.01%
2021/07/06	4	51.20	0	0.00	51.20	4	36,823	0.01%
2021/07/05	6	50.77	0	0.00	50.60	6	36,751	0.02%
2021/07/02	0	0.00	3	50.70	50.50	-3	36,605	-0.01%
2021/07/01	0	0.00	15	50.72	50.60	-15	36,533	-0.04%
2021/06/30	12	51.09	10.4	51.10	51.00	1.6	36,744	0.00%
2021/06/29	0	0.00	30	51.07	51.20	-30	36,788	-0.08%
2021/06/28	0	0.00	10	51.10	51.10	-10	36,966	-0.03%
2021/06/25	16	50.96	1	51.10	51.00	15	36,992	0.04%
2021/06/23	1	50.90	2	50.90	51.00	-1	37,676	0.00%
2021/06/22	100	51.00	0	0.00	50.90	100	37,792	0.26%
2021/06/17	30	51.57	0.1	51.70	51.50	29.9	39,486	0.08%
2021/06/16	10	51.80	130	51.88	51.90	-120	39,623	-0.30%	大賣/鉅額交易
2021/06/09	0	0.00	1	50.90	51.30	-1	39,925	0.00%
2021/06/08	50	51.40	7.1	51.20	51.40	42.9	40,039	0.11%
2021/06/07	50	51.50	51	51.60	51.50	-1	40,264	0.00%
2021/06/04	3	51.93	2	51.80	51.90	1	40,452	0.00%
2021/06/03	33	52.21	53.4	52.04	52.30	-20.4	40,659	-0.05%
2021/06/02	2	51.90	6	51.90	52.00	-4	40,510	-0.01%
2021/05/31	2	51.40	1	51.50	51.60	1	40,457	0.00%
2021/05/28	51	50.50	5	50.40	50.60	46	40,331	0.11%
2021/05/27	25	50.01	5	50.18	50.30	20	40,411	0.05%
2021/05/26	14	50.90	20	51.10	50.70	-6	40,254	-0.01%
2021/05/25	34	51.19	4	51.13	51.10	30	40,193	0.07%
2021/05/24	2	51.25	1	50.80	51.30	1	40,233	0.00%
2021/05/21	10	51.44	62	53.81	51.20	-52	40,408	-0.13%
2021/05/20	21	50.63	9	50.71	50.80	12	40,310	0.03%
2021/05/19	0	0.00	23	50.31	50.50	-23	40,085	-0.06%
2021/05/18	7	49.30	16.1	49.52	50.00	-9.1	39,915	-0.02%
2021/05/17	12.2	48.00	503	47.94	47.90	-490.8	39,776	-1.23%	大賣/鉅額交易
2021/05/14	512	49.68	13	49.74	49.60	499	39,121	1.28%	大買/鉅額交易
2021/05/13	32	48.81	2	49.00	49.20	30	38,782	0.08%
2021/05/12	14	49.44	3	49.88	49.60	11	38,261	0.03%
2021/05/11	3	51.87	5.1	52.11	51.60	-2.1	36,972	-0.01%
2021/05/10	4	52.45	11	52.77	52.90	-7	36,241	-0.02%
2021/05/07	16	52.13	10	52.26	52.30	6	36,059	0.02%
2021/05/06	9	51.53	103.2	51.32	53.00	-94.2	35,706	-0.26%	大賣/
2021/05/05	0.1	50.80	9	51.11	50.80	-8.9	35,241	-0.03%
2021/05/04	132	51.16	77	50.08	50.20	55	35,127	0.16%	大買/
2021/05/03	0	0.00	34	50.86	51.20	-34	34,169	-0.10%
2021/04/29	105	52.58	5	52.40	52.10	100	33,664	0.30%	大買/
2021/04/28	8.1	52.81	73	52.26	53.20	-65	33,224	-0.20%
2021/04/27	10	52.72	33	52.81	52.70	-23	33,106	-0.07%
2021/04/26	155	53.55	252.1	52.95	53.10	-97.1	32,617	-0.30%	大買/大賣/
2021/04/23	164	52.47	82	52.57	53.00	82	31,717	0.26%	大買/
2021/04/22	571	56.06	95	55.86	54.10	476	30,558	1.56%	大買/鉅額交易
2021/04/21	351	54.71	124.1	54.53	55.70	226.9	27,491	0.83%	大買/大賣/鉅額交易
2021/04/20	70	52.09	23	53.19	52.00	47	25,459	0.18%
2021/04/19	7	50.13	5	50.30	50.40	2	24,106	0.01%
2021/04/16	36	48.60	10	49.00	49.00	26	23,301	0.11%
2021/04/15	10	47.82	0	0.00	47.90	10	22,795	0.04%
2021/04/14	0	0.00	2.4	47.00	47.00	-2.4	22,494	-0.01%
2021/04/13	20	47.35	0	0.00	47.20	20	22,362	0.09%
2021/04/12	5	46.85	0	0.00	46.85	5	22,111	0.02%
2021/04/09	1	46.70	3	47.00	46.70	-2	22,041	-0.01%
2021/04/08	7	46.90	0	0.00	46.90	7	21,910	0.03%
2021/04/06	0	0.00	4	46.80	46.85	-4	21,761	-0.02%
2021/04/01	4	46.69	1	46.65	46.70	3	21,372	0.01%
2021/03/31	0	0.00	71	46.75	46.80	-71	21,256	-0.33%
2021/03/29	3	46.40	0	0.00	46.50	3	20,945	0.01%
2021/03/26	0	0.00	250.6	45.96	46.15	-250.6	20,680	-1.21%	大賣/鉅額交易
2021/03/25	0	45.60	0	0.00	45.55	0	20,287	0.00%
2021/03/24	1	45.55	1.5	45.68	45.55	-0.5	20,110	0.00%
2021/03/23	0	0.00	1.4	45.70	45.70	-1.4	19,996	-0.01%
2021/03/22	265	45.73	11	45.83	45.80	254	19,589	1.30%	大買/鉅額交易
2021/03/19	1	42.65	0	0.00	42.70	1	18,122	0.01%
2021/03/18	0	0.00	2.4	43.10	43.10	-2.4	17,888	-0.01%
2021/03/17	1	42.80	0	0.00	42.85	1	17,899	0.01%
2021/03/16	0	0.00	1	42.55	42.60	-1	17,904	-0.01%
2021/03/15	5	42.40	0	0.00	42.35	5	17,936	0.03%
2021/03/12	0.1	42.80	2	42.80	42.70	-2	17,781	-0.01%
2021/03/11	0	0.00	4	43.05	42.85	-4	17,666	-0.02%
2021/03/09	10	43.10	11	42.90	43.40	-1	17,714	-0.01%
2021/03/05	0.1	42.60	0	0.00	42.50	0.1	17,433	0.00%
2021/03/04	0	0.00	10.7	42.27	42.50	-10.7	17,847	-0.06%
2021/03/03	1	42.30	0	0.00	42.55	1	17,835	0.01%
2021/03/02	0	0.00	6	42.36	42.10	-6	17,744	-0.03%
2021/02/26	14.1	42.03	6	42.47	42.00	8.1	17,589	0.05%
2021/02/25	0.1	42.90	5	42.80	42.90	-4.9	17,255	-0.03%
2021/02/24	1.1	42.78	2	42.63	42.55	-0.9	17,267	-0.01%
2021/02/23	0.2	42.45	25	42.44	42.45	-24.8	17,237	-0.14%
2021/02/22	2.1	41.61	0	0.00	41.80	2.1	17,008	0.01%
2021/02/19	0.1	41.65	0	0.00	41.60	0.1	16,970	0.00%
2021/02/18	5.2	41.50	6	41.57	41.35	-0.8	16,894	0.00%
2021/02/17	2.2	41.07	1	40.95	41.25	1.2	16,801	0.01%
2021/02/05	41	40.60	23	40.55	40.85	18	16,576	0.11%
2021/02/04	31.1	40.52	0	0.00	40.40	31.1	16,647	0.19%
2021/02/03	15.1	40.62	0	0.00	40.55	15.1	17,019	0.09%
2021/02/02	24.1	40.80	6	40.93	40.75	18.1	16,937	0.11%
2021/02/01	21	40.79	0	0.00	40.80	21	16,812	0.12%
2021/01/29	7	40.24	1	40.20	40.15	6	16,789	0.04%
2021/01/28	6.1	40.30	0	0.00	40.25	6.1	16,597	0.04%
2021/01/27	6.1	40.35	15	40.40	40.35	-9	16,362	-0.05%
2021/01/26	1	40.50	0	0.00	40.35	1	16,223	0.01%
2021/01/25	10	40.93	0	0.00	40.90	10	15,710	0.06%
2021/01/22	10	40.60	0	0.00	40.60	10	15,509	0.06%
2021/01/21	0	0.00	2	41.00	40.80	-2	15,191	-0.01%
2021/01/20	8	41.06	30	41.05	40.95	-22	15,029	-0.15%
2021/01/19	10.1	41.70	0	0.00	41.75	10.1	14,598	0.07%
2021/01/18	10	41.45	11	41.45	41.60	-1	14,547	-0.01%
2021/01/15	5	42.22	10	42.03	41.95	-5	14,248	-0.04%
2021/01/14	2	42.58	0	0.00	42.55	2	13,868	0.01%
2021/01/13	11	42.70	5	42.70	42.70	6	13,709	0.04%
2021/01/12	1	42.80	0.3	42.85	42.70	0.7	13,599	0.01%
2021/01/11	5	42.95	2	43.10	43.10	3	13,516	0.02%
2021/01/08	2	42.83	3	42.88	42.95	-1	13,435	-0.01%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	10	43.10	11	43.11	42.95	-1	13,172	-0.01%
2020/12/31	0	0.00	10	43.45	43.20	-10	12,933	-0.08%
2020/12/30	10	43.03	0	0.00	43.25	10	12,962	0.08%
2020/12/29	0.1	43.00	0	0.00	43.00	0.1	12,916	0.00%
2020/12/25	3	42.85	0	0.00	42.80	3	12,961	0.02%
2020/12/22	31	43.19	0	0.00	42.95	31	13,149	0.24%
2020/12/21	1	43.05	25	43.45	43.50	-24	13,438	-0.18%
2020/12/18	25	42.95	0	0.00	42.95	25	13,750	0.18%
2020/12/15	20	42.65	0	0.00	42.50	20	13,764	0.15%
2020/12/14	20	42.75	5	42.90	42.80	15	13,726	0.11%
2020/12/11	6	43.26	0	0.00	42.90	6	13,816	0.04%
2020/12/10	0	0.00	30	43.20	43.25	-30	13,749	-0.22%
2020/12/08	20	43.30	0	0.00	43.60	20	13,772	0.15%
2020/12/04	12.5	43.52	0	0.00	43.65	12.5	13,838	0.09%
2020/12/02	1	43.15	1	43.15	43.20	0	13,481	0.00%
2020/11/30	1.1	43.31	0	0.00	42.90	1.1	13,906	0.01%
2020/11/27	0	0.00	40	43.11	43.30	-40	13,694	-0.29%
2020/11/26	0	0.00	20	42.65	42.95	-20	13,620	-0.15%
2020/11/25	0	0.00	40	42.85	42.60	-40	13,772	-0.29%
2020/11/23	0.1	43.00	0	0.00	43.00	0.1	13,800	0.00%
2020/11/19	15	42.85	3	42.85	42.90	12	13,775	0.09%
2020/11/18	10	42.85	31	42.90	42.70	-21	13,816	-0.15%
2020/11/17	3	42.70	0	0.00	42.75	3	13,854	0.02%
2020/11/16	35	42.31	0	0.00	42.35	35	14,202	0.25%
2020/11/13	14.1	42.29	0	0.00	42.25	14.1	14,467	0.10%
2020/11/12	0	0.00	1	42.60	42.40	-1	14,811	-0.01%
2020/11/11	16	42.28	54	42.08	42.65	-38	14,831	-0.26%
2020/11/10	1	41.05	44	41.47	41.55	-43	14,766	-0.29%
2020/11/06	1.1	40.82	0	0.00	40.85	1.1	16,178	0.01%
2020/11/05	0.1	41.05	0	0.00	41.05	0.1	16,546	0.00%
2020/11/04	2	40.90	0	0.00	40.90	2	16,842	0.01%
2020/11/02	0	0.00	20	40.55	40.60	-20	17,662	-0.11%
2020/10/30	0	0.00	2	40.55	40.55	-2	18,262	-0.01%
2020/10/29	0	0.00	5	40.50	40.35	-5	18,465	-0.03%
2020/10/28	1	40.60	2	40.58	40.55	-1	18,534	-0.01%
2020/10/26	1	40.80	0	0.00	40.50	1	18,606	0.01%
2020/10/22	0.1	41.05	1	40.55	41.00	-0.9	18,943	0.00%
2020/10/20	1	40.50	0	0.00	40.35	1	19,061	0.01%
2020/10/16	0.1	40.45	0	0.00	40.30	0.1	19,278	0.00%
2020/10/15	2.1	40.40	0	0.00	40.30	2.1	19,671	0.01%
2020/10/13	0	0.00	2.5	40.62	40.50	-2.5	19,784	-0.01%
2020/10/12	0.1	41.10	0	0.00	40.95	0.1	20,214	0.00%
2020/10/08	1	41.05	0	0.00	41.15	1	20,431	0.00%
2020/10/07	1	41.00	0	0.00	41.15	1	20,445	0.00%
2020/10/06	0	0.00	10	41.20	41.40	-10	20,441	-0.05%
2020/09/29	0	0.00	1	41.25	41.20	-1	20,975	0.00%
2020/09/28	1.5	40.83	0	0.00	40.95	1.5	21,043	0.01%
2020/09/25	3.2	40.36	0	0.00	40.55	3.2	21,224	0.02%
2020/09/24	7.1	40.16	1	40.45	40.05	6.1	21,293	0.03%
2020/09/23	3.1	41.09	0	0.00	41.00	3.1	21,057	0.01%
2020/09/22	0.1	42.05	0	0.00	41.80	0.1	20,759	0.00%
2020/09/21	1	42.25	0	0.00	42.25	1	20,638	0.00%
2020/09/18	0	0.00	0	42.70	42.50	0	20,706	0.00%
2020/09/16	4	42.70	1.5	42.73	42.85	2.6	20,772	0.01%
2020/09/11	0	0.00	11	42.30	42.30	-11	20,893	-0.05%
2020/09/09	2	42.18	1	42.40	42.55	1	20,892	0.00%
2020/09/08	0	0.00	50	42.79	42.70	-50	20,918	-0.24%
2020/09/07	40	42.49	2	42.60	42.70	38	21,054	0.18%
2020/09/04	10	42.15	0	0.00	42.20	10	21,101	0.05%
2020/09/03	15	42.47	2.5	42.85	42.70	12.5	21,075	0.06%
2020/09/01	0	0.00	2	42.70	42.75	-2	20,813	-0.01%
2020/08/31	1	43.05	0	0.00	42.90	1	20,717	0.00%
2020/08/28	21	43.31	0	0.00	43.50	21	20,610	0.10%
2020/08/27	10	43.80	1	43.85	43.85	9	20,645	0.04%
2020/08/26	1	43.95	1	43.95	44.10	0	20,707	0.00%
2020/08/25	1	44.30	1	44.10	44.10	0	20,673	0.00%
2020/08/21	21	43.82	2.1	44.30	44.25	18.9	21,056	0.09%
2020/08/20	48	43.34	2	44.95	43.50	46	20,862	0.22%
2020/08/19	1	44.50	1	44.65	44.35	0	20,547	0.00%
2020/08/18	6	43.63	0	0.00	44.00	6	20,240	0.03%
2020/08/17	1	43.25	0	0.00	43.35	1	19,928	0.01%
2020/08/14	1	41.55	38	42.54	42.85	-37	19,825	-0.19%
2020/08/13	5	41.21	0	0.00	41.20	5	19,407	0.03%
2020/08/12	13.7	41.13	0	0.00	41.00	13.7	19,247	0.07%
2020/08/11	0	0.00	0.4	46.50	46.50	-0.4	18,034	0.00%
2020/08/10	3	46.63	0	0.00	46.60	3	17,645	0.02%
2020/08/07	0	0.00	5	47.20	47.10	-5	17,455	-0.03%
2020/08/06	0	0.00	2	47.00	47.15	-2	17,219	-0.01%
2020/08/05	2	46.55	27.1	46.22	46.45	-25.1	16,833	-0.15%
2020/08/04	1	45.10	1	45.55	45.40	0	16,369	0.00%
2020/08/03	67	44.80	0	0.00	44.95	67	16,214	0.41%
2020/07/31	0	0.00	1	45.45	45.00	-1	16,141	-0.01%
2020/07/30	1	45.00	0	0.00	45.35	1	16,127	0.01%
2020/07/29	15	45.22	0	0.00	45.05	15	16,204	0.09%
2020/07/28	0	0.00	1	44.65	44.50	-1	16,213	-0.01%
2020/07/24	1	45.15	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	1	45.65	45.60	-1	16,183	-0.01%
2020/07/22	51	45.40	0	0.00	45.50	51	16,181	0.32%
2020/07/21	0	0.00	5	45.62	45.55	-5	16,060	-0.03%
2020/07/20	1	45.05	0	0.00	45.10	1	15,811	0.01%
2020/07/17	0	0.00	1	44.95	44.80	-1	15,774	-0.01%
2020/07/16	6	44.83	0	0.00	44.50	6	15,824	0.04%
2020/07/15	0	0.00	2.4	45.63	45.60	-2.4	15,384	-0.02%
2020/07/14	3	45.30	0	0.00	45.30	3	15,181	0.02%
2020/07/10	3	45.30	4	45.28	44.95	-1	15,301	-0.01%
2020/07/09	22	45.30	0	0.00	45.30	22	15,268	0.14%
2020/07/08	1	45.10	0	0.00	45.15	1	15,002	0.01%
2020/07/07	0	0.00	1	44.45	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	13	44.23	44.40	-13	14,649	-0.09%
2020/07/03	13	43.95	1	43.95	43.95	12	14,624	0.08%
2020/07/02	1	43.10	2	43.63	43.60	-1	14,576	-0.01%
2020/06/30	2	42.75	0	0.00	42.75	2	14,409	0.01%
2020/06/29	2	42.65	0	0.00	42.65	2	14,485	0.01%
2020/06/22	4	42.65	4	42.85	42.90	0	14,506	0.00%
2020/06/18	3	42.70	0	0.00	42.70	3	14,575	0.02%
2020/06/16	1	42.80	0	0.00	42.85	1	15,214	0.01%
2020/06/15	7	42.61	0	0.00	42.50	7	15,627	0.04%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/10	0	0.00	2	44.00	44.00	-2	16,336	-0.01%
2020/06/09	0	0.00	0.1	43.80	43.90	-0.1	16,626	0.00%
2020/06/08	0	0.00	2	43.58	43.95	-2	16,884	-0.01%
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/04	3	43.35	0	0.00	43.40	3	17,038	0.02%
2020/06/02	0	0.00	11	43.20	43.30	-11	17,071	-0.06%
2020/06/01	0	0.00	2	43.08	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	1	42.40	42.55	-1	16,970	-0.01%
2020/05/28	1	42.40	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.75	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/25	2	42.53	0	0.00	42.65	2	16,826	0.01%
2020/05/21	1	42.95	11	43.10	43.00	-10	16,923	-0.06%
2020/05/20	0	0.00	2	43.13	42.90	-2	16,891	-0.01%
2020/05/19	0	0.00	1	43.05	43.00	-1	16,886	-0.01%
2020/05/18	1	42.05	0	0.00	42.35	1	16,725	0.01%
2020/05/15	1	42.35	1	42.50	42.30	0	16,700	0.00%
2020/05/14	20	42.25	0	0.00	42.60	20	16,720	0.12%
2020/05/13	50	42.50	0	0.00	42.90	50	16,615	0.30%
2020/05/12	20	42.80	0	0.00	42.95	20	16,648	0.12%
2020/05/08	1	43.00	3	42.95	43.00	-2	16,728	-0.01%
2020/05/07	1	42.55	0	0.00	42.70	1	16,749	0.01%
2020/05/06	1	42.55	0	0.00	42.60	1	16,822	0.01%
2020/05/04	30	42.00	0	0.00	42.20	30	16,886	0.18%
2020/04/27	0	0.00	0.2	42.00	42.00	-0.2	18,115	0.00%
2020/04/24	1	41.95	1	42.05	42.00	0	18,025	0.00%
2020/04/22	12	41.50	0	0.00	41.60	12	17,994	0.07%
2020/04/17	0	0.00	5	42.25	42.00	-5	18,450	-0.03%
2020/04/16	0	0.00	1	42.10	41.85	-1	18,435	-0.01%
2020/04/15	0	0.00	1	41.95	41.80	-1	18,514	-0.01%
2020/04/14	0	0.00	3	41.40	41.65	-3	18,414	-0.02%
2020/04/10	2	40.95	2	40.88	41.00	0	18,530	0.00%
2020/04/09	1	40.60	0	0.00	40.55	1	18,714	0.01%
2020/04/08	2	41.05	0	0.00	41.00	2	18,786	0.01%
2020/04/07	0	0.00	2	39.60	39.95	-2	18,599	-0.01%
2020/04/06	20	38.60	0	0.00	39.05	20	18,657	0.11%
2020/04/01	41	39.39	0	0.00	39.00	41	18,611	0.22%
2020/03/27	0	0.00	41	39.00	38.95	-41	18,246	-0.22%
2020/03/26	0	0.00	20	39.10	38.60	-20	18,248	-0.11%
2020/03/25	3	39.13	0	0.00	38.80	3	18,249	0.02%
2020/03/24	1	38.60	4	38.05	38.25	-3	18,117	-0.02%
2020/03/23	17	35.70	0	0.00	36.10	17	17,961	0.09%
2020/03/20	7	34.94	1	35.20	36.95	6	17,655	0.03%
2020/03/19	2	33.48	1	33.50	33.60	1	17,337	0.01%
2020/03/18	0	0.00	22.8	36.92	36.00	-22.8	17,069	-0.13%
2020/03/17	4.7	37.59	0	0.00	37.60	4.7	16,688	0.03%
2020/03/16	10.1	39.79	0	0.00	38.85	10.1	16,138	0.06%
2020/03/13	20.1	39.01	5	38.40	40.25	15.1	15,911	0.09%
2020/03/12	1.1	40.85	0	0.00	40.75	1.1	15,439	0.01%
2020/03/10	5	41.65	27	41.45	41.60	-22	14,955	-0.15%
2020/03/09	10	41.80	0	0.00	41.85	10	14,818	0.07%
2020/03/06	10	43.00	0	0.00	42.85	10	14,613	0.07%
2020/03/05	0	0.00	5	43.20	43.30	-5	14,608	-0.03%
2020/03/03	20	42.65	1	42.60	42.65	19	14,783	0.13%
2020/03/02	0	0.00	0.8	42.25	42.25	-0.8	14,678	-0.01%
2020/02/25	0	0.00	1	42.95	42.70	-1	14,628	-0.01%
2020/02/13	0	0.00	4	43.24	43.15	-4	15,652	-0.03%
2020/02/11	0	0.00	10	42.80	42.60	-10	15,533	-0.06%
2020/02/10	2	42.35	0	0.00	42.40	2	15,477	0.01%
2020/02/07	3	42.40	0	0.00	42.50	3	15,428	0.02%
2020/02/05	1	42.35	1	42.55	42.35	0	15,557	0.00%
2020/02/04	1	42.25	0	0.00	42.40	1	15,460	0.01%
2020/01/31	4	42.39	0.7	42.20	42.05	3.3	15,299	0.02%
2020/01/30	11.4	42.44	0	0.00	41.85	11.4	15,164	0.08%
2020/01/20	0.9	44.80	2	44.95	44.95	-1.1	14,282	-0.01%
2020/01/17	0	0.00	1.1	44.88	44.90	-1.1	14,487	-0.01%
2020/01/16	0	0.00	4	44.71	44.75	-4	14,575	-0.03%
2020/01/14	0	0.00	5	44.30	44.55	-5	14,537	-0.03%
2020/01/13	0	0.00	5	44.06	44.25	-5	14,595	-0.03%
2020/01/10	1	43.40	30	43.40	43.50	-29	15,006	-0.19%
2020/01/09	0	0.00	20	43.35	43.45	-20	15,008	-0.13%
2020/01/08	0	0.00	4	43.30	43.40	-4	14,943	-0.03%
2020/01/07	0	0.00	17	43.59	43.60	-17	14,877	-0.11%
2020/01/06	0.1	43.40	0	0.00	43.45	0.1	14,973	0.00%
2020/01/02	10	44.05	5	44.05	44.10	5	14,838	0.03%
2019/12/31	1	43.70	28.1	43.70	43.70	-27.1	14,647	-0.19%
2019/12/30	1.2	43.79	10	43.63	43.65	-8.8	14,673	-0.06%
2019/12/23	0	0.00	18	43.18	43.25	-18	14,952	-0.12%
2019/12/20	0	0.00	10	42.95	42.95	-10	14,978	-0.07%
2019/12/19	1	42.90	25	42.91	43.00	-24	14,997	-0.16%
2019/12/18	0	0.00	5	42.95	43.00	-5	15,064	-0.03%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/13	0	0.00	11	42.62	42.55	-11	14,945	-0.07%
2019/12/12	0	0.00	8	42.26	42.30	-8	14,920	-0.05%
2019/12/11	2	42.20	0	0.00	42.15	2	14,985	0.01%
2019/12/10	0	0.00	2	42.05	42.10	-2	15,068	-0.01%
2019/12/04	2	41.60	0	0.00	41.75	2	15,645	0.01%
2019/12/03	6	41.68	0	0.00	41.85	6	15,733	0.04%
2019/11/29	2.1	41.64	30	41.55	41.40	-27.9	15,719	-0.18%
2019/11/28	1	42.05	1	42.10	42.00	0	15,662	0.00%
2019/11/27	0	0.00	5	41.87	41.95	-5	15,837	-0.03%
2019/11/21	0	0.00	270	42.21	42.35	-270	15,639	-1.73%	大賣/鉅額交易
2019/11/20	5	42.65	53.1	42.52	42.65	-48.1	15,535	-0.31%
2019/11/19	1	41.60	5	42.00	42.10	-4	15,188	-0.03%
2019/11/18	300	41.96	131.2	42.06	42.10	168.8	15,006	1.12%	大買/大賣/鉅額交易
2019/11/15	1.2	41.48	54	41.50	41.70	-52.8	14,790	-0.36%
2019/11/14	2.1	41.17	6	41.11	41.15	-3.9	14,612	-0.03%
2019/11/12	3.2	40.47	0	0.00	40.65	3.2	14,491	0.02%
2019/11/11	3.2	40.59	0	0.00	40.35	3.2	14,806	0.02%
2019/11/06	0	0.00	1	40.80	40.80	-1	16,088	-0.01%
2019/11/04	20	41.10	0	0.00	40.95	20	16,285	0.12%
2019/10/31	0	0.00	1.4	40.50	40.45	-1.4	16,600	-0.01%
2019/10/30	2	40.30	2	40.30	40.35	0	16,869	0.00%
2019/10/29	50.1	40.50	0	0.00	40.65	50.1	16,765	0.30%
2019/10/28	2	40.73	1	40.75	40.75	1	16,612	0.01%
2019/10/25	31	40.69	0	0.00	40.85	31	16,652	0.19%
2019/10/24	23	40.86	0	0.00	41.00	23	16,478	0.14%
2019/10/23	100.1	41.00	5	40.90	40.95	95.1	16,533	0.58%
2019/10/22	0	0.00	10	41.20	41.40	-10	16,532	-0.06%
2019/10/21	15	41.41	0	0.00	41.50	15	16,453	0.09%
2019/10/18	3	40.95	8	40.86	40.95	-5	16,356	-0.03%
2019/10/14	0	0.00	2	39.88	39.95	-2	16,255	-0.01%
2019/10/09	0	0.00	6	39.66	39.50	-6	16,418	-0.04%
2019/10/08	0	0.00	1.2	39.71	39.75	-1.2	16,714	-0.01%
2019/10/04	0.1	39.05	1	38.75	38.90	-0.9	17,320	-0.01%
2019/10/02	5.1	39.30	0	0.00	39.25	5.1	17,315	0.03%
2019/10/01	0	0.00	3.1	39.65	39.65	-3.1	17,356	-0.02%
2019/09/26	10	39.85	0	0.00	39.90	10	17,415	0.06%
2019/09/25	0.2	39.80	1	39.65	39.60	-0.8	17,535	0.00%
2019/09/24	0	0.00	1	39.65	39.80	-1	17,583	-0.01%
2019/09/23	0	0.00	10.7	40.00	39.75	-10.7	17,507	-0.06%
2019/09/18	0	0.00	3	40.00	39.80	-3	17,574	-0.02%
2019/09/17	3.1	39.53	0	0.00	39.50	3.1	17,619	0.02%
2019/09/16	1	40.20	0.1	40.15	40.10	1	17,629	0.01%
2019/09/12	5.4	40.09	0	0.00	40.05	5.4	17,599	0.03%
2019/09/11	1	39.85	0	0.00	40.00	1	17,752	0.01%
2019/09/09	13.4	40.15	6	39.85	40.00	7.4	18,140	0.04%
2019/09/06	5	39.71	8	39.90	39.85	-3	18,038	-0.02%
2019/09/05	1.1	38.89	1	38.85	39.00	0.1	17,798	0.00%
2019/09/04	1	38.30	1	38.40	38.45	0	17,818	0.00%
2019/09/02	0.1	38.50	0	0.00	38.25	0.1	18,146	0.00%
2019/08/30	3.1	38.15	1	38.15	38.45	2.1	18,113	0.01%
2019/08/26	6.1	37.51	0	0.00	37.70	6.1	18,481	0.03%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/16	5.1	37.90	0	0.00	37.95	5.1	18,796	0.03%
2019/08/15	5	38.00	8	38.00	38.00	-3	18,773	-0.02%
2019/08/14	7	37.84	0	0.00	38.30	7	18,819	0.04%
2019/08/13	3	37.25	2	37.25	37.25	1	18,656	0.01%
2019/08/12	12	44.07	3	43.95	43.95	9	18,080	0.05%
2019/08/08	0	0.00	1	44.00	43.90	-1	17,741	-0.01%
2019/08/07	3	43.53	0	0.00	43.35	3	17,601	0.02%
2019/08/06	3	43.25	2	43.38	43.30	1	17,750	0.01%
2019/08/05	1	43.55	0	0.00	43.55	1	17,728	0.01%
2019/08/02	5	43.57	1	43.70	43.55	4	17,716	0.02%
2019/08/01	9	44.16	0	0.00	44.05	9	17,596	0.05%
2019/07/31	5	44.75	0	0.00	44.70	5	17,513	0.03%
2019/07/29	7	44.90	2	44.93	44.85	5	17,948	0.03%
2019/07/25	1	44.55	0	0.00	44.30	1	18,228	0.01%
2019/07/24	0	0.00	1	44.95	44.80	-1	18,091	-0.01%
2019/07/23	0	0.00	1	45.05	45.05	-1	18,053	-0.01%
2019/07/19	3	44.63	10	44.80	44.80	-7	17,949	-0.04%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	12	44.60	0	0.00	44.70	12	18,132	0.07%
2019/07/16	11	44.10	0	0.00	44.75	11	18,306	0.06%
2019/07/15	9	44.03	0	0.00	44.05	9	18,126	0.05%
2019/07/12	1.5	44.42	0	0.00	44.35	1.5	18,091	0.01%
2019/07/11	8	45.07	0	0.00	44.80	8	18,028	0.04%
2019/07/10	2.5	45.87	0	0.00	45.85	2.5	17,637	0.01%
2019/07/04	1	45.90	0	0.00	45.90	1	18,032	0.01%
2019/07/03	3	46.15	0	0.00	46.25	3	18,223	0.02%
2019/07/01	4	46.39	10	46.33	46.15	-6	18,483	-0.03%
2019/06/28	0	0.00	153	45.75	46.05	-153	18,562	-0.82%	大賣/鉅額交易
2019/06/27	13	45.95	0	0.00	45.95	13	18,801	0.07%
2019/06/26	0	0.00	6	45.58	45.55	-6	18,891	-0.03%
2019/06/25	0	0.00	20	45.45	45.60	-20	19,323	-0.10%
2019/06/24	150	45.47	1	45.60	45.60	149	19,560	0.76%	大買/鉅額交易
2019/06/21	0	0.00	40	45.20	45.15	-40	19,765	-0.20%
2019/06/20	2	45.25	175	45.28	45.40	-173	20,696	-0.84%	大賣/鉅額交易
2019/06/19	0	0.00	1	45.45	45.30	-1	20,682	0.00%
2019/06/18	0	0.00	52	45.00	45.20	-52	20,639	-0.25%
2019/06/17	175	44.85	180	44.60	44.70	-5	20,457	-0.02%	大買/大賣/
2019/06/13	1	43.60	0	0.00	43.85	1	20,846	0.00%
2019/06/11	1	43.85	8	43.90	44.00	-7	20,838	-0.03%
2019/06/10	8	43.85	10	43.70	43.85	-2	20,740	-0.01%
2019/06/06	0	0.00	2	42.85	43.15	-2	20,602	-0.01%
2019/06/04	10	43.43	5	43.73	43.10	5	20,408	0.02%
2019/05/30	6	42.50	0	0.00	42.80	6	19,910	0.03%
2019/05/29	0	0.00	1	42.50	42.50	-1	19,853	-0.01%
2019/05/27	1	42.65	0	0.00	42.40	1	19,814	0.01%
2019/05/24	1	42.50	5	42.45	42.35	-4	19,902	-0.02%
2019/05/23	5	42.35	0	0.00	42.35	5	19,954	0.03%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	5	42.70	7	42.62	42.85	-2	20,460	-0.01%
2019/05/20	4	42.34	0	0.00	42.35	4	20,442	0.02%
2019/05/17	1	42.40	0	0.00	42.25	1	20,401	0.00%
2019/05/16	3	42.00	1	41.90	42.00	2	20,412	0.01%
2019/05/15	19	41.69	0	0.00	41.75	19	20,302	0.09%
2019/05/14	16	41.64	2	41.58	41.55	14	20,272	0.07%
2019/05/13	6	42.45	0	0.00	42.00	6	19,984	0.03%
2019/05/09	2	42.63	10	42.60	42.50	-8	19,795	-0.04%
2019/05/08	15	43.02	27	43.01	43.00	-12	19,622	-0.06%
2019/05/07	6	42.90	0	0.00	42.90	6	19,430	0.03%
2019/05/06	0	0.00	454	42.38	42.30	-454	19,257	-2.36%	大賣/鉅額交易
2019/05/03	3	42.63	50	42.60	42.85	-47	18,942	-0.25%
2019/05/02	1	42.25	1	42.30	42.20	0	18,615	0.00%
2019/04/29	1	41.95	0	0.00	42.10	1	18,476	0.01%
2019/04/26	0	0.00	6	41.71	41.75	-6	18,369	-0.03%
2019/04/25	0	0.00	4	41.55	41.80	-4	18,375	-0.02%
2019/04/24	0	0.00	263	41.60	41.55	-263	18,358	-1.43%	大賣/鉅額交易
2019/04/23	0	41.65	0	0.00	41.60	0	18,316	0.00%
2019/04/22	7	41.09	0	0.00	41.00	7	18,243	0.04%
2019/04/19	0	0.00	1	41.75	41.70	-1	17,929	-0.01%
2019/04/18	4	41.68	10	41.45	41.60	-6	17,806	-0.03%
2019/04/17	6	42.03	1	41.95	41.95	5	17,616	0.03%
2019/04/16	92	42.54	0	0.00	42.30	92	17,377	0.53%
2019/04/15	11	42.20	26	42.33	42.50	-15	17,356	-0.09%
2019/04/12	0	42.00	64	42.15	42.00	-64	17,209	-0.37%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	61	42.15	0	0.00	42.00	61	16,791	0.36%
2019/04/09	1	42.00	0	0.00	42.15	1	16,545	0.01%
2019/04/08	125	42.20	17	42.09	42.30	108	16,200	0.67%	大買/鉅額交易
2019/04/03	155	41.70	15	41.65	41.70	140	15,817	0.89%	大買/鉅額交易
2019/04/02	1	41.50	36	41.51	41.40	-35	15,641	-0.22%
2019/04/01	8	41.33	2	41.43	41.35	6	15,380	0.04%
2019/03/29	0	0.00	128.5	41.23	41.25	-128.5	14,937	-0.86%	大賣/鉅額交易
2019/03/28	74	41.28	2	41.23	41.00	72	14,770	0.49%
2019/03/27	8	40.57	5	40.56	40.55	3	14,397	0.02%
2019/03/26	8	40.37	121	40.38	40.45	-113	14,149	-0.80%	大賣/鉅額交易
2019/03/25	277	40.14	179	40.16	40.50	98	13,906	0.70%	大買/大賣/
2019/03/22	0	0.00	30	38.80	38.70	-30	12,921	-0.23%
2019/03/21	36	38.83	2	38.88	38.85	34	12,975	0.26%
2019/03/20	1	38.10	0	0.00	38.05	1	12,847	0.01%
2019/03/18	6	37.67	0	0.00	37.80	6	12,718	0.05%
2019/03/15	0	0.00	6	38.65	38.65	-6	12,123	-0.05%
2019/03/13	25	38.51	0	0.00	38.50	25	12,137	0.21%
2019/03/12	11	38.00	1	38.30	38.40	10	12,190	0.08%
2019/03/11	0	0.00	1	37.90	37.85	-1	12,358	-0.01%
2019/03/08	8	37.92	0	0.00	38.00	8	12,634	0.06%
2019/03/06	105	38.00	0	0.00	38.25	105	12,966	0.81%	大買/鉅額交易
2019/03/05	9	38.01	0	0.00	38.00	9	13,299	0.07%
2019/03/04	0	0.00	1	38.25	38.20	-1	14,411	-0.01%
2019/02/26	200	38.33	0	0.00	38.20	200	14,246	1.40%	大買/鉅額交易
2019/02/25	5	38.34	2	38.43	38.45	3	14,362	0.02%
2019/02/22	3	39.00	38	38.70	38.70	-35	14,472	-0.24%
2019/02/21	37	39.09	4	38.28	39.30	33	14,492	0.23%
2019/02/20	50	38.10	5	38.05	37.85	45	14,013	0.32%
2019/02/19	100	37.37	0	0.00	37.55	100	13,849	0.72%
2019/02/14	0	0.00	4	37.70	37.50	-4	13,833	-0.03%
2019/02/13	0	0.00	150	37.60	37.65	-150	13,710	-1.09%	大賣/鉅額交易
2019/02/11	8	37.60	0	0.00	37.65	8	13,612	0.06%
2019/01/30	20	37.15	0	0.00	37.35	20	13,468	0.15%
2019/01/28	0	0.00	2	36.83	37.00	-2	13,669	-0.01%
2019/01/25	0	0.00	2	36.63	36.60	-2	13,691	-0.01%
2019/01/24	0	0.00	10	36.35	36.40	-10	13,820	-0.07%
2019/01/22	0	0.00	1	36.30	36.25	-1	14,159	-0.01%
2019/01/18	0	0.00	150	35.80	36.00	-150	14,490	-1.04%	大賣/鉅額交易
2019/01/17	4	35.64	0	0.00	35.45	4	14,775	0.03%
2019/01/16	2	35.60	150	35.64	35.60	-148	15,381	-0.96%	大賣/鉅額交易
2019/01/14	5	35.52	0	0.00	35.60	5	15,440	0.03%
2019/01/10	0	0.00	2	36.80	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	1	36.20	36.35	-1	15,371	-0.01%
2019/01/07	1	35.95	1	36.00	36.00	0	15,385	0.00%
2019/01/04	0	0.00	1	35.30	35.45	-1	15,411	-0.01%
2019/01/03	0	0.00	1	35.20	35.15	-1	15,897	-0.01%
2018/12/28	0	0.00	37	35.63	35.60	-37	16,040	-0.23%
2018/12/27	25	35.76	0	0.00	35.40	25	16,117	0.16%
2018/12/24	0	0.00	2	35.85	35.80	-2	16,416	-0.01%
2018/12/20	90	35.94	0	0.00	35.40	90	16,974	0.53%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	60	35.84	182	35.67	35.65	-122	16,943	-0.72%	大賣/鉅額交易
2018/12/17	6	35.70	20	36.05	36.00	-14	17,319	-0.08%
2018/12/14	153	35.52	0	0.00	35.75	153	17,273	0.89%	大買/鉅額交易
2018/12/13	2	35.05	1	35.50	35.50	1	17,362	0.01%
2018/12/11	11	34.90	0	0.00	34.80	11	17,234	0.06%
2018/12/10	83	34.83	0	0.00	34.75	83	17,308	0.48%
2018/12/07	40	35.12	1	35.15	35.05	39	17,487	0.22%
2018/12/06	70	34.77	0	0.00	34.65	70	17,576	0.40%
2018/12/05	21	34.70	0	0.00	34.85	21	17,823	0.12%
2018/12/04	2	34.90	1	35.40	35.05	1	18,345	0.01%
2018/12/03	60	35.20	29	35.66	35.85	31	18,146	0.17%
2018/11/30	0	0.00	5	34.49	34.50	-5	17,903	-0.03%
2018/11/29	3	34.28	2	34.48	34.05	1	17,779	0.01%
2018/11/28	7	33.91	5	33.72	34.05	2	17,765	0.01%
2018/11/27	81	33.35	0	0.00	33.50	81	17,583	0.46%
2018/11/23	0	0.00	11	34.70	34.70	-11	17,213	-0.06%
2018/11/22	10	35.27	12	35.22	34.85	-2	17,290	-0.01%
2018/11/21	21	35.58	0	0.00	35.70	21	17,165	0.12%
2018/11/20	0	0.00	10	36.84	36.65	-10	17,025	-0.06%
2018/11/19	8	36.53	0	0.00	36.50	8	17,037	0.05%
2018/11/15	1	36.05	1	36.20	36.15	0	17,325	0.00%
2018/11/14	2	36.68	0	0.00	36.35	2	17,409	0.01%
2018/11/08	0	0.00	0	35.60	35.50	0	18,029	0.00%
2018/11/07	0	0.00	2	35.50	35.50	-2	18,509	-0.01%
2018/11/06	1	35.40	2	35.10	35.10	-1	19,646	-0.01%
2018/11/05	2	35.00	0	0.00	35.35	2	19,895	0.01%
2018/11/02	5	36.20	4	36.20	36.45	1	20,127	0.00%
2018/11/01	111	34.98	3	35.35	35.65	108	20,426	0.53%	大買/鉅額交易
2018/10/31	41	34.97	3	34.95	34.70	38	20,564	0.18%
2018/10/30	3	34.37	0	0.00	34.10	3	20,695	0.01%
2018/10/29	4	33.58	2	33.33	33.90	2	20,980	0.01%
2018/10/26	3	33.47	3	33.47	33.50	0	21,504	0.00%
2018/10/25	0	0.00	60	33.50	34.00	-60	22,325	-0.27%
2018/10/24	15	34.27	4	34.30	34.15	11	23,157	0.05%
2018/10/23	41	35.99	0	0.00	36.00	41	22,836	0.18%
2018/10/22	0	0.00	1	37.75	37.55	-1	23,078	0.00%
2018/10/19	8	37.33	0	0.00	37.25	8	24,086	0.03%
2018/10/17	2	38.15	2	38.55	38.25	0	25,131	0.00%
2018/10/16	9	38.06	7	38.19	38.20	2	25,323	0.01%
2018/10/12	27	38.27	21	37.87	39.00	6	25,600	0.02%
2018/10/11	53	37.51	0	0.00	37.60	53	25,654	0.21%
2018/10/09	0	0.00	1	40.15	40.05	-1	25,282	0.00%
2018/10/08	0	0.00	120	39.75	39.75	-120	25,339	-0.47%	大賣/鉅額交易
2018/10/05	0	0.00	40	39.70	39.70	-40	25,579	-0.16%
2018/10/04	4	39.59	0	0.00	39.80	4	25,683	0.02%
2018/10/02	2	40.35	2	40.20	40.30	0	26,052	0.00%
2018/10/01	16	41.09	15	41.46	41.05	1	26,235	0.00%
2018/09/28	3	41.10	135	41.39	41.10	-132	26,430	-0.50%	大賣/鉅額交易
2018/09/27	0	0.00	2	40.28	40.25	-2	26,273	-0.01%
2018/09/26	11	40.04	0	0.00	39.90	11	26,482	0.04%
2018/09/25	2	40.75	0	0.00	40.20	2	26,920	0.01%
2018/09/19	20	39.90	31	40.52	40.15	-11	26,972	-0.04%
2018/09/18	0	0.00	1	39.75	39.70	-1	27,031	0.00%
2018/09/17	2	39.23	5	39.30	39.30	-3	27,184	-0.01%
2018/09/14	0	0.00	1.1	39.79	39.65	-1.1	27,256	0.00%
2018/09/13	5	39.30	0	0.00	39.10	5	27,301	0.02%
2018/09/11	8	38.14	0	0.00	38.00	8	27,244	0.03%
2018/09/10	177	38.18	1	39.85	37.95	176	27,027	0.65%	大買/鉅額交易
2018/09/07	20	41.48	0	0.00	41.30	20	26,616	0.08%
2018/09/05	20	41.60	0	0.00	41.55	20	26,581	0.08%
2018/09/04	10	41.80	0	0.00	42.10	10	26,593	0.04%
2018/09/03	4	41.25	0	0.00	41.35	4	26,409	0.02%
2018/08/31	1	41.55	1	41.60	42.35	0	26,343	0.00%
2018/08/30	20	41.80	3	41.65	42.00	17	26,050	0.07%
2018/08/29	0	0.00	10	43.30	43.40	-10	25,625	-0.04%
2018/08/28	18	43.41	10	43.45	43.30	8	25,698	0.03%
2018/08/27	15	43.37	30	43.35	43.30	-15	25,815	-0.06%
2018/08/24	5	42.90	1	42.60	42.80	4	25,756	0.02%
2018/08/23	5	43.30	20	43.23	43.10	-15	25,948	-0.06%
2018/08/22	25	42.94	56	42.99	42.95	-31	26,075	-0.12%
2018/08/21	20	42.50	0	0.00	42.90	20	26,120	0.08%
2018/08/17	21	42.58	11	42.50	42.05	10	26,177	0.04%
2018/08/16	5	41.41	5	41.58	42.00	0	26,134	0.00%
2018/08/15	21	42.41	11	43.26	42.35	10	26,225	0.04%
2018/08/14	90	42.90	65	43.01	43.30	25	25,975	0.10%
2018/08/13	91	42.84	140	42.55	42.15	-49	25,677	-0.19%	大賣/
2018/08/10	30	40.90	21	41.00	41.50	9	24,798	0.04%
2018/08/07	2	40.35	0	0.00	40.15	2	25,092	0.01%
2018/08/06	2	40.65	0	0.00	40.35	2	25,024	0.01%
2018/08/03	10	40.78	0	0.00	40.45	10	24,795	0.04%
2018/08/02	2	40.65	0	0.00	40.60	2	24,490	0.01%
2018/08/01	71	40.21	15	40.84	41.05	56	23,866	0.23%
2018/07/31	35	39.50	2	39.20	39.35	33	22,946	0.14%
2018/07/30	3	41.00	1	41.25	40.70	2	22,017	0.01%
2018/07/27	3	40.60	0	0.00	40.30	3	21,668	0.01%
2018/07/26	22	40.65	0	0.00	40.50	22	21,333	0.10%
2018/07/25	1	45.00	9	44.99	45.10	-8	20,460	-0.04%
2018/07/24	0	0.00	11	45.40	45.50	-11	20,173	-0.05%
2018/07/17	1	42.15	0	0.00	42.15	1	19,164	0.01%
2018/07/16	21	42.50	0	0.00	42.50	21	19,102	0.11%
2018/07/13	64	43.56	6	43.23	43.50	58	19,058	0.30%
2018/07/12	40	42.95	0	0.00	42.70	40	18,723	0.21%
2018/07/11	64	42.21	4	42.19	42.15	60	18,533	0.32%
2018/07/10	100	43.00	0	0.00	43.25	100	18,222	0.55%
2018/07/09	0	0.00	1	42.90	42.75	-1	17,897	-0.01%
2018/07/04	1	41.70	0	0.00	42.00	1	17,216	0.01%
2018/07/03	0	0.00	1	43.10	42.75	-1	16,918	-0.01%
2018/07/02	5	41.66	4	41.83	41.85	1	16,442	0.01%
2018/06/28	1	42.40	0	0.00	42.40	1	15,725	0.01%
2018/06/13	0	0.00	1	45.35	45.45	-1	13,540	-0.01%
2018/06/05	3	45.00	0	0.00	45.20	3	13,105	0.02%
2018/06/04	0	0.00	2	44.30	45.65	-2	12,867	-0.02%
2018/05/31	0	0.00	20	43.80	43.60	-20	12,403	-0.16%
2018/05/30	6	43.17	4	43.50	43.75	2	12,061	0.02%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/28	6	43.94	0	0.00	43.95	6	11,560	0.05%
2018/05/25	21	44.00	0	0.00	43.90	21	11,405	0.18%
2018/05/24	1	44.05	0	0.00	44.75	1	11,186	0.01%
2018/05/23	2	44.30	5.6	44.01	44.10	-3.6	10,986	-0.03%
2018/05/22	1	45.80	0	0.00	45.60	1	10,678	0.01%
2018/05/21	0	0.00	5	45.95	46.00	-5	10,604	-0.05%
2018/05/18	0	0.00	30	45.65	45.55	-30	10,386	-0.29%
2018/05/17	6	46.32	3	46.15	45.65	3	10,246	0.03%
2018/05/16	30	46.77	1	45.40	45.90	29	9,922	0.29%
2018/05/15	0	0.00	4	43.75	43.50	-4	9,122	-0.04%
2018/05/14	5	42.24	5	42.28	43.15	0	9,082	0.00%
2018/05/09	2	40.60	2	40.50	40.60	0	8,472	0.00%
2018/05/08	5	40.43	5	40.80	40.80	0	8,411	0.00%
2018/05/03	3	40.17	0	0.00	39.40	3	8,040	0.04%
2018/05/02	1	40.75	0	0.00	40.85	1	7,860	0.01%
2018/04/24	0	0.00	5	40.60	40.85	-5	7,530	-0.07%
2018/04/11	0	0.00	1	38.45	38.45	-1	8,816	-0.01%
2018/03/14	0	0.00	1	37.45	37.50	-1	10,242	-0.01%
2018/03/12	0	0.00	1	37.15	37.20	-1	10,295	-0.01%
2018/03/07	1	36.60	1	36.40	36.40	0	10,705	0.00%
2018/02/27	0	0.00	15	36.90	37.00	-15	11,254	-0.13%
2018/02/22	10	36.45	0	0.00	36.50	10	11,272	0.09%
2018/02/21	0	0.00	135	37.03	37.20	-135	11,246	-1.20%	大賣/鉅額交易
2018/02/12	0	0.00	2	36.20	35.95	-2	11,186	-0.02%
2018/02/09	25	35.32	0	0.00	35.60	25	11,191	0.22%
2018/02/08	0	0.00	5	36.80	36.75	-5	11,101	-0.05%
2018/02/07	1	36.50	53	36.58	36.40	-52	11,348	-0.46%
2018/02/06	61	35.20	1	35.15	35.50	60	11,176	0.54%
2018/02/05	5	37.20	8	37.74	37.80	-3	10,868	-0.03%
2018/02/02	0	0.00	5	37.80	37.90	-5	10,815	-0.05%
2018/01/26	2	37.58	4	38.08	38.20	-2	10,632	-0.02%
2018/01/25	0	0.00	28.1	37.49	37.60	-28.1	10,496	-0.27%
2018/01/23	13	37.20	0	0.00	37.30	13	10,370	0.13%
2018/01/22	18	37.71	0	0.00	37.85	18	10,192	0.18%
2018/01/19	2	37.85	22	37.90	37.90	-20	10,101	-0.20%
2018/01/18	2	37.95	0	0.00	37.85	2	10,032	0.02%
2018/01/17	7	37.94	2	38.45	38.50	5	9,868	0.05%
2018/01/16	0	0.00	5	38.00	38.10	-5	9,731	-0.05%
2018/01/12	7	37.58	2	37.55	37.60	5	9,583	0.05%
2018/01/11	4	38.03	4	37.65	37.50	0	9,356	0.00%
2018/01/10	5	38.22	5	38.39	38.45	0	8,870	0.00%
2018/01/09	4	38.18	4	38.28	38.30	0	8,715	0.00%
2018/01/08	2	37.35	2	38.00	38.20	0	8,456	0.00%
2018/01/05	1	37.35	4	37.43	37.30	-3	8,145	-0.04%
2018/01/04	0	0.00	0	37.00	37.20	0	7,623	0.00%
2018/01/03	2	36.70	3	37.12	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	2	36.45	36.55	-2	7,250	-0.03%