台泥 (1101)-日盛-台南券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637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－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/07	2	36.38	0	0.00	36.40	2	19,060	0.01%
2023/04/06	1	36.25	2	36.38	36.45	-1	19,160	-0.01%
2023/03/31	12	36.47	0	0.00	36.40	12	19,407	0.06%
2023/03/30	1	36.20	0	0.00	36.20	1	20,415	0.00%
2023/03/29	95	36.13	0	0.00	36.35	95	21,328	0.45%
2023/03/28	9.2	36.29	4	36.49	36.20	5.2	22,230	0.02%
2023/03/27	7.9	36.82	11.5	36.85	36.65	-3.6	23,097	-0.02%
2023/03/24	7.1	37.60	3.4	37.42	37.60	3.7	23,872	0.02%
2023/03/23	2	37.35	4	37.30	37.35	-2	23,875	-0.01%
2023/03/22	3	37.20	0	0.00	37.20	3	23,957	0.01%
2023/03/21	3	37.05	0	0.00	37.05	3	24,027	0.01%
2023/03/20	4.5	36.86	3	36.90	36.90	1.5	24,042	0.01%
2023/03/17	16	36.55	0	0.00	36.40	16	24,199	0.07%
2023/03/16	16.3	36.55	2	36.58	36.35	14.3	23,908	0.06%
2023/03/15	1.6	37.16	45.5	37.19	37.10	-43.9	23,942	-0.18%
2023/03/14	57.1	36.88	1	36.95	36.75	56.1	24,037	0.23%
2023/03/13	8.2	36.40	18	36.31	36.75	-9.9	24,266	-0.04%
2023/03/10	12.2	36.72	5.8	36.70	36.70	6.4	24,281	0.03%
2023/03/09	10	37.47	1	37.30	37.20	9	24,506	0.04%
2023/03/08	10.7	37.65	1	37.60	37.75	9.7	24,873	0.04%
2023/03/07	2	37.98	0.1	38.10	37.95	1.9	24,885	0.01%
2023/03/06	6	37.98	0	0.00	37.95	6	25,216	0.02%
2023/03/03	9.1	37.74	41.2	37.75	37.75	-32.1	25,487	-0.13%
2023/03/02	6.1	37.67	7	37.62	37.90	-0.9	25,669	0.00%
2023/03/01	23.1	37.96	107.1	37.83	37.80	-84	25,706	-0.33%	大賣/
2023/02/24	1	39.05	20	39.50	39.15	-19	25,338	-0.07%
2023/02/23	10.7	39.42	45.2	39.29	39.50	-34.5	24,816	-0.14%
2023/02/22	16	38.01	7.1	37.92	38.05	8.9	25,159	0.04%
2023/02/21	13	38.35	1	38.35	38.35	12	26,058	0.05%
2023/02/20	10	38.10	20	37.97	38.25	-10	26,714	-0.04%
2023/02/17	5	37.93	12.4	37.90	38.00	-7.4	27,226	-0.03%
2023/02/16	0	0.00	5	37.68	37.50	-5	27,958	-0.02%
2023/02/15	7	37.69	5.5	37.66	37.55	1.5	28,051	0.01%
2023/02/14	0	37.40	8	37.58	37.25	-8	27,991	-0.03%
2023/02/13	11	36.86	0	0.00	37.00	11	27,957	0.04%
2023/02/10	4	36.73	17	36.85	36.85	-13	28,096	-0.05%
2023/02/09	20	36.73	10	36.72	36.60	10	28,114	0.04%
2023/02/08	1.1	36.66	0	0.00	36.75	1.1	28,188	0.00%
2023/02/07	3	36.60	6	36.62	36.65	-3	28,269	-0.01%
2023/02/06	4.8	36.26	5	36.20	36.15	-0.2	28,252	0.00%
2023/02/03	8.1	36.43	6.3	36.42	36.45	1.9	28,142	0.01%
2023/02/02	0.9	36.85	4	36.78	36.80	-3.1	28,165	-0.01%
2023/02/01	0	0.00	5	36.57	36.75	-5	28,193	-0.02%
2023/01/31	13.1	36.49	1	36.55	36.25	12.1	28,263	0.04%
2023/01/30	9	36.55	15	36.79	36.95	-6	28,195	-0.02%
2023/01/17	11.3	36.02	3.5	36.06	36.00	7.8	28,181	0.03%
2023/01/16	2	36.80	53.1	36.37	36.50	-51.1	28,175	-0.18%
2023/01/13	19	36.19	30.2	36.14	36.15	-11.2	27,855	-0.04%
2023/01/12	9	35.34	9	35.22	35.40	0	27,913	0.00%
2023/01/11	2	34.60	1	34.85	34.70	1	28,119	0.00%
2023/01/10	1.1	34.40	1	34.60	34.60	0.1	28,426	0.00%
2023/01/09	2	34.43	9	34.46	34.60	-7	28,943	-0.02%
2023/01/05	8	34.49	3	34.30	34.45	5	29,670	0.02%
2023/01/04	2	33.53	0	0.00	33.50	2	29,498	0.01%
2023/01/03	4	33.44	0	0.00	33.50	4	29,714	0.01%
2022/12/30	1	33.80	1.7	33.84	33.65	-0.7	29,735	0.00%
2022/12/29	1.1	33.81	4	33.76	33.70	-2.9	29,889	-0.01%
2022/12/28	3	34.07	6	34.28	34.30	-3	30,140	-0.01%
2022/12/27	3	34.48	2	34.70	34.30	1	30,373	0.00%
2022/12/26	23.1	34.30	2	34.33	34.40	21.1	30,533	0.07%
2022/12/23	8.1	34.30	4	34.44	34.05	4.1	31,062	0.01%
2022/12/22	3.1	34.55	8	34.55	34.45	-4.9	31,982	-0.02%
2022/12/21	1.3	33.91	19	33.70	34.05	-17.8	31,325	-0.06%
2022/12/20	3.3	33.61	0.3	33.80	33.70	3	30,705	0.01%
2022/12/19	2.1	34.12	11	33.92	33.85	-8.9	30,251	-0.03%
2022/12/16	13.1	33.14	42.4	33.38	34.60	-29.3	29,428	-0.10%
2022/12/15	2	33.48	0	0.00	33.55	2	28,860	0.01%
2022/12/14	2	33.50	0	0.00	33.50	2	29,170	0.01%
2022/12/13	0	0.00	14	34.02	33.70	-14	29,231	-0.05%
2022/12/12	4	33.66	0	0.00	33.85	4	29,198	0.01%
2022/12/09	0	0.00	8.1	33.75	33.70	-8.1	29,684	-0.03%
2022/12/08	2	33.18	0	0.00	33.20	2	29,675	0.01%
2022/12/07	2.1	33.14	3	33.20	33.35	-0.9	29,677	0.00%
2022/12/06	11.4	33.42	0	0.00	33.30	11.4	29,698	0.04%
2022/12/05	4	33.43	1	33.65	33.70	3	29,562	0.01%
2022/12/02	6	33.66	0.4	33.85	33.65	5.6	29,249	0.02%
2022/12/01	27	34.04	9	34.17	34.05	18	29,193	0.06%
2022/11/30	1.1	33.77	5	33.74	33.90	-3.9	29,003	-0.01%
2022/11/29	3	33.25	4	33.28	33.55	-1	28,619	0.00%
2022/11/28	10	32.99	0	0.00	33.00	10	28,640	0.03%
2022/11/25	6.1	33.34	2	33.55	33.55	4.1	28,428	0.01%
2022/11/24	10	32.80	0	0.00	33.20	10	28,273	0.04%
2022/11/23	3	32.70	0	0.00	32.70	3	28,055	0.01%
2022/11/22	15	32.57	3	32.55	32.65	12	27,954	0.04%
2022/11/21	5.3	32.89	24	32.86	32.85	-18.7	27,730	-0.07%
2022/11/18	12.1	33.60	17.1	33.60	33.30	-5	27,498	-0.02%
2022/11/17	57.1	34.01	9.3	34.21	34.25	47.8	26,542	0.18%
2022/11/16	28.4	33.15	6	33.27	32.90	22.4	25,556	0.09%
2022/11/15	17.2	33.49	0	0.00	33.85	17.2	24,950	0.07%
2022/11/14	12	33.74	16.7	33.42	34.15	-4.7	24,375	-0.02%
2022/11/11	5	32.04	10	32.06	32.15	-5	23,576	-0.02%
2022/11/10	0.1	31.80	1	31.85	31.70	-0.9	23,483	0.00%
2022/11/09	5	31.85	5.5	31.82	31.90	-0.5	23,444	0.00%
2022/11/08	12	31.49	1	31.70	31.65	11	23,282	0.05%
2022/11/07	4.3	30.76	84	30.67	31.00	-79.7	23,106	-0.34%
2022/11/04	2.2	30.28	2	30.38	30.45	0.2	23,191	0.00%
2022/11/03	95.5	30.29	0	0.00	30.30	95.5	23,144	0.41%
2022/11/02	11	30.71	5	30.80	30.75	6	23,105	0.03%
2022/11/01	7.1	30.43	5	30.65	30.65	2.1	23,119	0.01%
2022/10/31	9.3	30.46	3	30.50	30.25	6.3	23,108	0.03%
2022/10/28	4.2	30.63	0	0.00	30.50	4.2	23,119	0.02%
2022/10/27	25	30.91	16	30.99	30.85	9	23,111	0.04%
2022/10/26	13.3	30.38	10	30.45	30.30	3.3	23,119	0.01%
2022/10/25	28.4	30.02	6	30.00	29.90	22.4	23,077	0.10%
2022/10/24	15	30.84	0	0.00	30.60	15	22,682	0.07%
2022/10/21	13.8	31.00	0	0.00	31.00	13.8	22,562	0.06%
2022/10/20	9.3	30.90	0	0.00	30.90	9.3	22,518	0.04%
2022/10/19	1.3	31.91	2	31.98	31.60	-0.8	22,012	0.00%
2022/10/18	14.6	31.87	2	31.45	31.45	12.6	21,608	0.06%
2022/10/17	24	31.62	0	0.00	31.70	24	21,593	0.11%
2022/10/14	8	32.58	2	32.58	32.40	6	21,633	0.03%
2022/10/13	7.6	33.03	0.3	32.90	32.65	7.4	21,544	0.03%
2022/10/12	23	33.89	0	0.00	33.75	23	21,287	0.11%
2022/10/11	7.5	33.84	5	33.95	33.80	2.5	21,345	0.01%
2022/10/07	35	34.27	2	34.20	34.25	33	21,291	0.15%
2022/10/06	2.4	34.31	5	34.40	34.30	-2.6	21,266	-0.01%
2022/10/05	43.9	34.27	0	0.00	34.15	43.9	21,277	0.21%
2022/10/04	25.4	33.76	0	0.00	33.85	25.4	21,025	0.12%
2022/10/03	4	33.75	0	0.00	33.65	4	20,773	0.02%
2022/09/30	6.1	33.80	0	0.00	33.80	6.1	20,658	0.03%
2022/09/29	38	34.18	1.7	34.26	34.15	36.3	20,144	0.18%
2022/09/28	10.3	35.22	2.5	35.12	34.90	7.8	19,056	0.04%
2022/09/27	12.7	35.76	1	35.70	35.80	11.7	18,789	0.06%
2022/09/26	17.2	36.02	0	36.05	35.85	17.2	18,599	0.09%
2022/09/23	21.3	37.09	0.1	37.05	37.00	21.2	18,381	0.12%
2022/09/22	22.5	37.49	1	37.50	37.55	21.5	18,250	0.12%
2022/09/21	16.3	38.27	5	38.45	38.10	11.3	17,880	0.06%
2022/09/20	17.3	38.62	0	0.00	38.55	17.3	17,513	0.10%
2022/09/19	3	38.78	1.1	38.86	38.80	1.9	17,397	0.01%
2022/09/16	42	38.85	4	38.70	38.60	38	17,332	0.22%
2022/09/15	11.5	39.48	42	39.55	39.55	-30.5	16,939	-0.18%
2022/09/14	11.2	39.67	17	39.74	39.65	-5.8	16,875	-0.03%
2022/09/13	1	39.70	14	39.86	39.90	-13	16,925	-0.08%
2022/09/12	13	39.81	10.1	39.65	39.80	2.9	16,977	0.02%
2022/09/08	14.2	39.68	1	39.85	39.85	13.2	17,321	0.08%
2022/09/07	9	39.58	29	39.71	39.70	-20	17,462	-0.11%
2022/09/06	5	39.84	14.1	39.59	39.85	-9.1	17,501	-0.05%
2022/09/05	4.1	39.10	2	38.80	39.10	2.1	17,483	0.01%
2022/09/02	51.8	38.65	6	38.53	38.50	45.8	17,570	0.26%
2022/09/01	19.2	38.95	0	0.00	38.90	19.2	17,325	0.11%
2022/08/31	1.7	39.33	51.1	39.20	39.30	-49.4	17,158	-0.29%
2022/08/30	1	39.20	2	39.45	39.25	-1	17,048	-0.01%
2022/08/29	16	39.10	3.3	39.19	39.35	12.7	17,169	0.07%
2022/08/26	2	39.65	9	39.59	39.65	-7	17,183	-0.04%
2022/08/25	3.5	39.37	0	0.00	39.55	3.5	17,263	0.02%
2022/08/24	9.1	39.14	0.5	39.40	39.25	8.6	17,398	0.05%
2022/08/23	4.4	39.21	3	39.32	39.35	1.4	17,816	0.01%
2022/08/22	13.5	39.11	1.1	39.47	39.65	12.4	17,936	0.07%
2022/08/19	6	39.42	0	0.00	39.45	6	18,065	0.03%
2022/08/18	8	39.69	0	0.00	39.80	8	18,153	0.04%
2022/08/16	4	39.26	6	39.19	39.35	-2	18,244	-0.01%
2022/08/15	2.1	39.15	5	39.17	39.30	-2.9	18,314	-0.02%
2022/08/12	14	39.19	0	0.00	39.30	14	18,719	0.07%
2022/08/11	2	38.75	9	39.02	39.35	-7	18,846	-0.04%
2022/08/10	2	38.63	0	0.00	38.75	2	18,945	0.01%
2022/08/09	31	38.27	33	38.65	38.75	-2	19,108	-0.01%
2022/08/08	3.1	38.50	4	38.60	38.70	-0.9	19,258	0.00%
2022/08/05	1.1	38.99	0	0.00	38.85	1.1	19,436	0.01%
2022/08/04	7.2	38.93	0.3	38.90	38.75	6.9	19,943	0.03%
2022/08/03	1	38.90	3	39.05	39.10	-2	20,186	-0.01%
2022/08/02	24.9	39.10	3	39.05	39.15	21.9	20,245	0.11%
2022/08/01	8.1	39.23	10	39.10	39.50	-1.9	20,243	-0.01%
2022/07/29	13.3	38.58	37	38.70	38.75	-23.7	20,205	-0.12%
2022/07/28	3	38.18	2	38.05	38.20	1	20,134	0.01%
2022/07/27	2.1	37.81	3	37.80	37.85	-0.9	20,075	0.00%
2022/07/26	1.1	37.82	0	0.00	37.80	1.1	20,246	0.01%
2022/07/25	10.9	37.87	0	0.00	37.85	10.9	20,320	0.05%
2022/07/22	51.7	37.74	0	0.00	37.70	51.7	20,389	0.25%
2022/07/21	41.8	37.97	4.3	38.00	38.05	37.6	20,196	0.19%
2022/07/20	34.8	41.61	0	0.00	41.60	34.8	19,656	0.18%
2022/07/19	5	41.31	6	41.38	41.65	-1	19,510	-0.01%
2022/07/18	4	40.33	0	0.00	40.70	4	19,267	0.02%
2022/07/15	20	40.93	0	0.00	40.50	20	19,169	0.10%
2022/07/14	1	41.70	21.1	41.70	41.70	-20.1	19,107	-0.11%
2022/07/13	21.1	41.85	12	41.85	41.80	9.1	19,230	0.05%
2022/07/12	21	41.05	2	40.93	41.00	19	19,337	0.10%
2022/07/11	0.1	41.15	3	40.93	41.10	-2.9	19,484	-0.01%
2022/07/08	3.7	40.73	0	0.00	40.80	3.7	19,573	0.02%
2022/07/07	16	40.77	21	40.75	40.90	-5	19,674	-0.03%
2022/07/06	15.1	40.27	0	0.00	40.00	15.1	20,055	0.08%
2022/07/05	15.2	40.50	10	40.70	40.75	5.2	19,967	0.03%
2022/07/04	0	40.50	5	40.09	40.00	-5	19,809	-0.02%
2022/07/01	17	40.44	14.2	40.40	40.35	2.8	19,681	0.01%
2022/06/30	2	39.45	22	39.50	39.50	-20	19,421	-0.10%
2022/06/29	2	39.55	0	0.00	39.55	2	19,227	0.01%
2022/06/28	1.1	39.62	5	39.65	39.60	-3.9	19,218	-0.02%
2022/06/27	5	40.01	0	0.00	39.80	5	19,203	0.03%
2022/06/24	3	39.45	7	39.59	39.50	-4	19,070	-0.02%
2022/06/23	7	39.14	10	39.70	39.00	-3	18,963	-0.02%
2022/06/22	6.2	39.60	4	39.58	39.50	2.2	18,809	0.01%
2022/06/21	1	39.00	5.1	39.39	39.45	-4.1	18,775	-0.02%
2022/06/20	36	39.21	5.1	39.05	38.85	30.9	18,695	0.17%
2022/06/17	13	39.65	1	39.65	39.60	12	18,440	0.07%
2022/06/16	32	40.26	20	40.80	40.00	12	18,279	0.07%
2022/06/15	10	40.13	0	0.00	40.05	10	18,452	0.05%
2022/06/14	28.3	40.31	1	40.40	40.10	27.3	18,363	0.15%
2022/06/13	21.4	40.85	2.5	40.77	40.80	18.9	18,122	0.10%
2022/06/10	8	41.45	3	41.47	41.40	5	17,840	0.03%
2022/06/09	7	41.59	0	0.00	41.55	7	17,831	0.04%
2022/06/08	20	41.45	2.5	41.78	41.75	17.5	17,785	0.10%
2022/06/07	2.1	41.36	0	0.00	41.35	2.1	17,736	0.01%
2022/06/06	7.8	41.61	0	0.00	41.55	7.8	17,502	0.04%
2022/06/02	8	41.75	0	0.00	41.70	8	17,511	0.05%
2022/06/01	10	42.11	0	0.00	42.10	10	17,534	0.06%
2022/05/31	3	42.78	0	0.00	42.60	3	17,391	0.02%
2022/05/30	5	42.85	1	42.60	42.80	4	16,918	0.02%
2022/05/27	3	42.27	1	42.40	42.20	2	16,696	0.01%
2022/05/26	5	42.18	0	0.00	41.70	5	16,596	0.03%
2022/05/25	3	41.47	1	41.80	41.65	2	16,538	0.01%
2022/05/24	3.3	41.23	0	0.00	41.20	3.3	16,462	0.02%
2022/05/23	4	41.25	2	41.25	41.20	2	16,294	0.01%
2022/05/20	10	41.32	0	0.00	41.15	10	16,186	0.06%
2022/05/19	2	41.10	2	41.10	41.10	0	15,717	0.00%
2022/05/18	13.2	41.32	0	0.00	41.60	13.2	15,532	0.08%
2022/05/17	13.1	41.39	0.3	41.65	41.50	12.9	15,250	0.08%
2022/05/16	5.1	41.32	5	41.60	41.25	0.1	15,019	0.00%
2022/05/13	6.1	41.27	3	41.55	41.60	3.1	14,715	0.02%
2022/05/12	28.5	41.15	15	41.24	40.80	13.5	14,482	0.09%
2022/05/11	22.5	42.68	4.5	42.69	42.65	18	13,898	0.13%
2022/05/10	14	43.81	4	43.83	43.85	10	13,469	0.07%
2022/05/09	23	44.63	0.1	44.40	44.25	22.9	13,279	0.17%
2022/05/06	10	45.11	0	0.00	45.10	10	13,113	0.08%
2022/05/05	3.1	45.65	1	45.70	45.60	2.1	13,152	0.02%
2022/05/04	1	45.30	12.2	45.40	45.50	-11.2	13,127	-0.09%
2022/05/03	6.2	45.54	0.3	45.40	45.35	5.9	13,228	0.04%
2022/04/29	0	0.00	0.4	46.25	45.90	-0.4	12,942	0.00%
2022/04/28	3	45.80	0	0.00	46.10	3	12,785	0.02%
2022/04/27	3	45.77	5	45.79	45.80	-2	12,580	-0.02%
2022/04/26	2.2	46.15	0	0.00	46.20	2.2	12,312	0.02%
2022/04/25	6.6	46.13	2	46.10	46.10	4.6	12,241	0.04%
2022/04/21	3	46.63	0	0.00	46.80	3	12,074	0.02%
2022/04/20	5.2	46.43	2	46.50	46.60	3.2	12,063	0.03%
2022/04/19	0.3	46.60	0	0.00	46.35	0.3	11,970	0.00%
2022/04/18	11.1	46.63	0	0.00	46.50	11.1	11,843	0.09%
2022/04/15	18.1	47.14	0	0.00	47.10	18.1	11,628	0.16%
2022/04/14	16	47.76	1	47.90	47.70	15	11,442	0.13%
2022/04/13	8.9	47.92	4.5	47.98	48.00	4.4	11,348	0.04%
2022/04/12	19.3	48.47	2.2	48.30	48.00	17.1	11,175	0.15%
2022/04/11	1	49.40	1	49.60	49.45	0	10,764	0.00%
2022/04/08	0.1	49.65	1	49.75	49.80	-0.9	10,837	-0.01%
2022/04/07	3	49.93	4	49.69	49.55	-1	10,806	-0.01%
2022/04/01	0	0.00	5	49.80	49.75	-5	10,657	-0.05%
2022/03/31	2	50.00	4.3	50.12	49.90	-2.3	10,588	-0.02%
2022/03/30	0	0.00	5	49.84	49.85	-5	10,436	-0.05%
2022/03/29	3.8	49.74	1	49.80	49.80	2.8	10,432	0.03%
2022/03/28	1	49.20	1.2	49.30	49.70	-0.2	10,389	0.00%
2022/03/25	11	49.63	22.7	49.70	49.70	-11.7	10,342	-0.11%
2022/03/24	2.2	49.83	12	49.58	49.95	-9.8	10,385	-0.09%
2022/03/23	3.5	49.55	7	49.58	49.65	-3.5	10,460	-0.03%
2022/03/22	1.1	49.36	0.6	49.62	49.70	0.5	10,377	0.00%
2022/03/21	9	49.62	34.2	49.45	49.75	-25.2	10,380	-0.24%
2022/03/18	0.5	48.95	0	0.00	48.95	0.5	10,135	0.00%
2022/03/17	5	47.91	0	0.00	48.00	5	9,745	0.05%
2022/03/16	3	47.80	1	47.85	47.85	2	9,630	0.02%
2022/03/15	2	47.73	0	0.00	47.95	2	9,597	0.02%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	4	47.41	6	47.45	47.60	-2	9,818	-0.02%
2022/03/09	5	47.25	2	47.13	47.25	3	9,901	0.03%
2022/03/08	2.1	46.98	3	47.08	46.95	-0.9	10,051	-0.01%
2022/03/07	3	47.05	1	47.10	47.10	2	10,059	0.02%
2022/03/04	3.1	47.80	0	0.00	47.65	3.1	10,340	0.03%
2022/03/03	2	47.88	1	47.95	48.05	1	10,465	0.01%
2022/03/02	1	47.75	1	47.80	48.00	0	10,752	0.00%
2022/03/01	6	47.73	2	47.78	47.80	4	10,862	0.04%
2022/02/25	3	47.18	0	0.00	47.35	3	10,955	0.03%
2022/02/23	1	47.50	0	0.00	47.65	1	10,872	0.01%
2022/02/22	4.3	47.29	0	0.00	47.70	4.3	10,974	0.04%
2022/02/18	0	0.00	1.1	47.45	47.45	-1.1	11,056	-0.01%
2022/02/17	0	47.50	0.4	47.48	47.45	-0.4	11,143	0.00%
2022/02/15	3	47.07	0	0.00	47.00	3	11,255	0.03%
2022/02/14	2.6	47.02	2	47.03	47.15	0.6	11,341	0.00%
2022/02/11	1.1	47.27	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	1.5	47.17	2.1	47.14	47.55	-0.6	11,361	-0.01%
2022/02/09	1	47.10	0	0.00	47.30	1	11,433	0.01%
2022/02/08	4.1	47.07	4	47.14	46.95	0.1	11,535	0.00%
2022/02/07	2.5	46.31	10	46.80	47.10	-7.5	11,491	-0.06%
2022/01/26	6	46.69	1.4	46.83	46.85	4.6	11,314	0.04%
2022/01/25	11.1	46.77	2.2	46.80	46.80	9	11,349	0.08%
2022/01/24	5.6	47.12	1	47.20	47.15	4.6	11,222	0.04%
2022/01/21	0.1	47.43	5	47.25	47.40	-4.9	11,339	-0.04%
2022/01/19	2.2	47.56	2	47.60	47.60	0.2	11,341	0.00%
2022/01/18	0.1	47.60	0	0.00	47.75	0.1	11,490	0.00%
2022/01/17	4	47.44	0.5	47.65	47.60	3.5	11,598	0.03%
2022/01/14	11	47.55	4	47.66	47.60	7	11,605	0.06%
2022/01/13	0	0.00	4	47.63	47.95	-4	11,826	-0.03%
2022/01/11	2	47.15	10	47.15	47.50	-8	12,310	-0.06%
2022/01/10	3.1	47.05	0.5	47.15	47.30	2.6	12,274	0.02%
2022/01/07	63	47.47	3	47.35	47.45	60	12,237	0.49%
2022/01/06	2	47.50	0	0.00	47.60	2	12,219	0.02%
2022/01/05	0.5	47.27	2	47.20	47.15	-1.5	12,240	-0.01%
2022/01/03	54.3	47.78	0	0.00	47.45	54.3	12,196	0.45%
2021/12/30	22.3	48.15	0.2	48.20	48.00	22.1	12,155	0.18%
2021/12/29	50.1	48.15	2	48.20	48.15	48.1	12,270	0.39%
2021/12/28	1	48.00	2	48.00	48.15	-1	12,350	-0.01%
2021/12/24	0	47.90	0.1	47.85	47.90	-0.1	12,692	0.00%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	0	0.00	0.1	47.35	47.25	-0.1	13,062	0.00%
2021/12/20	0	0.00	1	47.45	47.40	-1	13,199	-0.01%
2021/12/17	11	47.43	0	0.00	47.45	11	13,236	0.08%
2021/12/16	5	46.99	0.5	46.95	46.90	4.5	13,161	0.03%
2021/12/14	1.2	47.02	2	47.10	47.00	-0.9	13,527	-0.01%
2021/12/13	0	0.00	2	47.31	47.10	-2	13,762	-0.01%
2021/12/09	2.3	47.48	0	0.00	47.40	2.3	14,718	0.02%
2021/12/08	1.1	47.57	1	47.65	47.70	0.1	15,007	0.00%
2021/12/07	0	0.00	1	47.30	47.55	-1	15,100	-0.01%
2021/12/06	3.4	47.11	4	46.88	47.30	-0.7	15,059	0.00%
2021/12/03	1	46.50	0	0.00	46.40	1	15,012	0.01%
2021/12/02	4	46.48	5.1	46.43	46.30	-1.1	14,910	-0.01%
2021/12/01	4	46.44	3	46.45	46.60	1	14,885	0.01%
2021/11/30	6.1	46.41	2	47.07	46.00	4.1	14,816	0.03%
2021/11/29	6.2	46.25	3	46.10	46.50	3.2	14,386	0.02%
2021/11/26	7.4	46.57	4.2	46.60	46.50	3.2	14,324	0.02%
2021/11/25	0.2	47.40	2.5	47.14	47.15	-2.3	14,217	-0.02%
2021/11/24	5	47.39	6	47.65	47.45	-1	14,124	-0.01%
2021/11/23	1.7	47.82	0	0.00	47.80	1.7	13,953	0.01%
2021/11/22	1	47.90	4	47.90	47.90	-3	13,999	-0.02%
2021/11/19	1	48.10	10	48.20	48.30	-9	13,936	-0.06%
2021/11/18	7	48.26	0	0.00	48.30	7	13,882	0.05%
2021/11/17	16	48.33	1	48.35	48.55	15	13,875	0.11%
2021/11/16	5	48.42	0	0.00	48.65	5	13,977	0.04%
2021/11/15	32.2	48.68	5	48.50	48.60	27.2	14,174	0.19%
2021/11/12	30	48.50	0	0.00	48.70	30	14,358	0.21%
2021/11/11	0	0.00	5	48.75	48.80	-5	14,578	-0.03%
2021/11/10	3.5	48.58	0	0.00	48.70	3.5	14,843	0.02%
2021/11/09	3.1	48.55	2	48.70	48.80	1.1	15,088	0.01%
2021/11/08	7.6	48.75	0	0.00	48.95	7.6	16,197	0.05%
2021/11/05	85.2	48.03	0	0.00	48.15	85.2	16,989	0.50%
2021/11/04	2.1	48.16	1	48.05	48.10	1.1	17,324	0.01%
2021/11/03	2	48.13	0	0.00	48.15	2	17,764	0.01%
2021/11/02	5.2	48.30	0	0.00	48.15	5.2	18,197	0.03%
2021/11/01	4	48.20	1	48.25	48.25	3	18,674	0.02%
2021/10/29	1.6	48.37	0	0.00	48.25	1.6	18,923	0.01%
2021/10/27	3.1	48.36	0.1	48.65	48.35	3	19,594	0.02%
2021/10/26	27	48.62	0	0.00	48.45	27	19,646	0.14%
2021/10/25	2	48.18	0	0.00	48.25	2	19,726	0.01%
2021/10/22	0	0.00	0.1	49.05	48.80	-0.1	20,089	0.00%
2021/10/21	3.3	48.53	0.3	48.80	48.75	3	20,240	0.01%
2021/10/20	9.3	48.37	5	48.58	48.35	4.3	20,272	0.02%
2021/10/19	14.1	49.30	3	49.37	49.10	11.1	20,369	0.05%
2021/10/15	0.1	50.00	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	2.1	49.96	0	0.00	49.90	2.1	20,492	0.01%
2021/10/13	0.1	50.30	2.2	50.73	50.50	-2.1	20,515	-0.01%
2021/10/12	4	50.23	4	50.20	50.20	0	20,491	0.00%
2021/10/08	3	50.37	1	50.30	50.40	2	20,467	0.01%
2021/10/07	0	0.00	5	50.34	50.40	-5	20,717	-0.02%
2021/10/06	5.1	49.91	1	50.00	49.90	4.1	20,940	0.02%
2021/10/05	5	50.30	1	49.85	50.30	4	21,193	0.02%
2021/10/04	6	50.16	14	49.94	50.00	-8	21,654	-0.04%
2021/10/01	0.1	50.40	5	50.30	50.20	-4.9	22,316	-0.02%
2021/09/30	0	0.00	2	51.10	51.00	-2	22,380	-0.01%
2021/09/29	0.3	50.68	17	50.42	50.60	-16.7	22,519	-0.07%
2021/09/28	4.1	50.54	1	51.30	51.00	3.1	22,713	0.01%
2021/09/27	5.1	50.94	2	51.20	51.10	3.1	22,761	0.01%
2021/09/24	14	51.44	0	0.00	51.30	14	22,881	0.06%
2021/09/23	2	51.10	1.2	51.17	51.20	0.8	22,886	0.00%
2021/09/22	4.4	50.15	13	49.89	50.70	-8.6	22,838	-0.04%
2021/09/17	0	0.00	18	51.40	50.70	-18	22,742	-0.08%
2021/09/16	31	51.24	9	51.59	51.70	22	22,693	0.10%
2021/09/15	3.7	51.23	1.1	51.14	51.20	2.6	22,526	0.01%
2021/09/14	5	51.12	23	51.25	51.40	-18	22,421	-0.08%
2021/09/13	21.5	49.62	7.1	50.00	50.10	14.5	21,802	0.07%
2021/09/10	3	48.80	2.4	48.79	49.00	0.6	21,700	0.00%
2021/09/09	2	48.03	0	0.00	48.20	2	21,833	0.01%
2021/09/08	0	0.00	1	48.50	48.55	-1	21,908	0.00%
2021/09/07	2	48.78	0	0.00	48.75	2	21,992	0.01%
2021/09/06	3.1	48.74	3	48.65	48.80	0.1	22,010	0.00%
2021/09/03	0	0.00	3	48.30	48.50	-3	21,935	-0.01%
2021/09/02	0.2	47.97	0	0.00	47.90	0.2	21,889	0.00%
2021/09/01	74.2	48.23	5	48.40	48.40	69.2	21,952	0.32%
2021/08/31	1.2	47.78	1.2	48.31	48.45	0	21,850	0.00%
2021/08/30	8.2	47.26	3	47.28	47.60	5.2	21,749	0.02%
2021/08/27	3.4	46.89	3	47.45	47.45	0.4	21,802	0.00%
2021/08/26	0	0.00	0.2	46.80	46.95	-0.2	22,042	0.00%
2021/08/25	0	0.00	2	47.15	47.20	-2	22,198	-0.01%
2021/08/24	4	46.68	2	46.68	46.75	2	22,216	0.01%
2021/08/23	4	46.71	0	0.00	46.80	4	22,436	0.02%
2021/08/20	5.3	46.12	0	0.00	46.15	5.3	22,539	0.02%
2021/08/19	9	46.26	0	0.00	46.20	9	22,907	0.04%
2021/08/18	43	47.06	151.6	46.76	47.25	-108.6	22,789	-0.48%	大賣/鉅額交易
2021/08/17	9.3	47.72	1	47.35	47.30	8.3	22,621	0.04%
2021/08/16	2.5	47.93	2	48.03	47.95	0.5	22,465	0.00%
2021/08/13	6	48.35	7	48.34	48.40	-1	22,509	0.00%
2021/08/12	23.7	47.15	7	47.37	47.60	16.7	22,621	0.07%
2021/08/11	35.1	51.14	6.2	51.17	51.10	28.9	21,868	0.13%
2021/08/10	14.7	51.88	4	51.85	51.90	10.7	21,421	0.05%
2021/08/09	18.2	52.20	9.1	52.23	52.40	9.1	21,726	0.04%
2021/08/06	1.1	52.71	6	52.80	52.90	-4.9	21,805	-0.02%
2021/08/05	10.2	52.80	4.5	53.14	52.70	5.7	22,168	0.03%
2021/08/04	3.4	54.16	1	54.10	53.80	2.4	23,135	0.01%
2021/08/03	10.2	53.56	45	53.29	53.90	-34.8	23,671	-0.15%
2021/08/02	3	52.70	0	0.00	52.80	3	23,444	0.01%
2021/07/30	3	52.70	3	52.73	52.60	0	23,936	0.00%
2021/07/29	14	52.36	2	52.80	52.90	12	24,450	0.05%
2021/07/28	4.2	52.18	4	52.58	52.40	0.2	24,837	0.00%
2021/07/27	37.2	52.72	7	52.90	53.00	30.2	25,536	0.12%
2021/07/26	10	53.43	35	53.22	53.20	-25	26,205	-0.10%
2021/07/23	104	52.60	110.1	52.69	53.00	-6.1	26,532	-0.02%	大買/大賣/
2021/07/22	1	52.00	11.2	52.10	52.10	-10.2	26,663	-0.04%
2021/07/21	101.1	51.80	1	52.30	51.80	100.1	27,077	0.37%	大買/
2021/07/20	12	51.67	5	51.60	51.70	7	27,984	0.03%
2021/07/19	4	51.60	0	0.00	52.00	4	29,485	0.01%
2021/07/16	6.2	51.42	1	51.40	51.50	5.2	32,699	0.02%
2021/07/15	2	51.50	1	51.60	51.60	1	34,817	0.00%
2021/07/14	15	51.43	10	51.44	51.50	5	36,177	0.01%
2021/07/13	2	51.90	2	51.90	51.90	0	36,859	0.00%
2021/07/12	0	0.00	15	52.07	52.20	-15	37,265	-0.04%
2021/07/09	32	52.11	0.3	52.10	52.00	31.7	37,473	0.08%
2021/07/08	8.9	52.42	18	52.43	52.80	-9.1	37,291	-0.02%
2021/07/07	14.4	51.16	2	51.15	51.30	12.4	36,928	0.03%
2021/07/06	4.4	51.06	1	51.20	51.20	3.4	36,823	0.01%
2021/07/05	17	50.67	1	51.00	50.60	16	36,751	0.04%
2021/07/02	5.5	50.68	3	50.63	50.50	2.5	36,605	0.01%
2021/07/01	11	50.70	1	50.70	50.60	10	36,533	0.03%
2021/06/30	2	51.05	6	51.08	51.00	-4	36,744	-0.01%
2021/06/29	7.6	51.03	2	51.00	51.20	5.6	36,788	0.02%
2021/06/28	1	51.00	0	0.00	51.10	1	36,966	0.00%
2021/06/25	6	50.97	11	51.01	51.00	-5	36,992	-0.01%
2021/06/24	2	51.00	8	51.08	51.10	-6	37,241	-0.02%
2021/06/23	0	0.00	1	50.90	51.00	-1	37,676	0.00%
2021/06/22	1	50.80	2	51.10	50.90	-1	37,792	0.00%
2021/06/21	1.1	50.71	0	0.00	50.70	1.1	37,889	0.00%
2021/06/18	2	51.05	1	51.10	51.00	1	38,189	0.00%
2021/06/17	0	0.00	5	51.60	51.50	-5	39,486	-0.01%
2021/06/16	152	51.90	3	51.50	51.90	149	39,623	0.38%	大買/鉅額交易
2021/06/15	2	51.20	0.3	51.20	51.30	1.7	39,581	0.00%
2021/06/11	0	0.00	0	51.50	51.40	0	39,636	0.00%
2021/06/09	8.5	51.03	2	50.90	51.30	6.5	39,925	0.02%
2021/06/08	0	0.00	3.8	51.40	51.40	-3.8	40,039	-0.01%
2021/06/07	2.1	51.33	3.3	51.33	51.50	-1.2	40,264	0.00%
2021/06/04	2.1	51.86	2	51.95	51.90	0.1	40,452	0.00%
2021/06/03	5.2	52.04	1	52.00	52.30	4.2	40,659	0.01%
2021/06/02	6	51.82	3	51.57	52.00	3	40,510	0.01%
2021/05/31	5	51.22	12	51.31	51.60	-7	40,457	-0.02%
2021/05/28	5.3	50.39	1	50.30	50.60	4.3	40,331	0.01%
2021/05/27	2	50.03	2	50.00	50.30	0	40,411	0.00%
2021/05/26	2	50.75	0	0.00	50.70	2	40,254	0.00%
2021/05/25	16	51.13	4	51.43	51.10	12	40,193	0.03%
2021/05/24	0	0.00	6	51.08	51.30	-6	40,233	-0.01%
2021/05/21	1	51.60	4	51.13	51.20	-3	40,408	-0.01%
2021/05/20	6	50.55	20	50.85	50.80	-14	40,310	-0.03%
2021/05/19	3	50.15	10	50.32	50.50	-7	40,085	-0.02%
2021/05/18	10	49.55	5	49.75	50.00	5	39,915	0.01%
2021/05/17	21	47.94	22.2	48.08	47.90	-1.2	39,776	0.00%
2021/05/14	6.1	49.72	3.2	49.74	49.60	2.9	39,121	0.01%
2021/05/13	25.6	48.85	10	48.17	49.20	15.6	38,782	0.04%
2021/05/12	29.3	49.40	57.5	49.46	49.60	-28.3	38,261	-0.07%
2021/05/11	11.1	52.22	16	52.30	51.60	-4.9	36,972	-0.01%
2021/05/10	34	52.71	19	52.79	52.90	15	36,241	0.04%
2021/05/07	15.1	52.24	8	52.24	52.30	7.1	36,059	0.02%
2021/05/06	18.6	51.70	16	51.78	53.00	2.6	35,706	0.01%
2021/05/05	13.9	50.83	5	50.96	50.80	8.9	35,241	0.03%
2021/05/04	60.7	50.10	26	49.98	50.20	34.7	35,127	0.10%
2021/05/03	14.9	51.43	11	51.29	51.20	3.9	34,169	0.01%
2021/04/29	7.2	52.49	8	52.69	52.10	-0.8	33,664	0.00%
2021/04/28	12	52.62	7.3	52.44	53.20	4.7	33,224	0.01%
2021/04/27	15.7	52.76	6.5	52.71	52.70	9.2	33,106	0.03%
2021/04/26	49	53.16	10	53.38	53.10	39	32,617	0.12%
2021/04/23	52.9	52.87	24	52.09	53.00	28.9	31,717	0.09%
2021/04/22	59.8	56.37	97.4	56.25	54.10	-37.6	30,558	-0.12%
2021/04/21	43.9	53.56	169	53.04	55.70	-125.1	27,491	-0.46%	大賣/鉅額交易
2021/04/20	80.4	52.42	59	52.42	52.00	21.4	25,459	0.08%
2021/04/19	39.5	49.97	11.3	50.01	50.40	28.2	24,106	0.12%
2021/04/16	0	0.00	23	48.78	49.00	-23	23,301	-0.10%
2021/04/15	16	47.90	15	48.01	47.90	1	22,795	0.00%
2021/04/14	8	47.14	4	46.88	47.00	4	22,494	0.02%
2021/04/13	2	47.03	7.4	47.13	47.20	-5.4	22,362	-0.02%
2021/04/12	3.3	46.80	11	46.80	46.85	-7.8	22,111	-0.04%
2021/04/09	7.4	46.74	2	46.80	46.70	5.4	22,041	0.02%
2021/04/08	3.1	46.77	7.1	46.80	46.90	-4	21,910	-0.02%
2021/04/07	9.1	46.83	8.1	46.79	46.80	1	21,820	0.00%
2021/04/06	17.7	46.82	5.4	46.80	46.85	12.3	21,761	0.06%
2021/04/01	7.1	46.65	8.5	46.70	46.70	-1.5	21,372	-0.01%
2021/03/31	63.6	46.70	6.2	46.74	46.80	57.4	21,256	0.27%
2021/03/30	24.5	46.33	0	0.00	46.55	24.5	21,044	0.12%
2021/03/29	26	46.41	40	46.38	46.50	-14	20,945	-0.07%
2021/03/26	27	45.96	6.1	46.00	46.15	20.9	20,680	0.10%
2021/03/25	5	45.49	11	45.54	45.55	-6	20,287	-0.03%
2021/03/24	37	45.62	64.1	45.63	45.55	-27	20,110	-0.13%
2021/03/23	9	45.71	11	45.75	45.70	-2	19,996	-0.01%
2021/03/22	49.1	45.73	94.6	45.91	45.80	-45.5	19,589	-0.23%
2021/03/19	43.1	42.80	15	42.65	42.70	28.1	18,122	0.16%
2021/03/18	0	0.00	71	43.10	43.10	-71	17,888	-0.40%
2021/03/17	0	0.00	14	42.72	42.85	-14	17,899	-0.08%
2021/03/16	11	42.57	3	42.55	42.60	8	17,904	0.04%
2021/03/15	54	42.46	1	42.45	42.35	53	17,936	0.30%
2021/03/12	45	42.65	0.1	42.80	42.70	44.9	17,781	0.25%
2021/03/11	17	42.93	5.4	42.91	42.85	11.6	17,666	0.07%
2021/03/10	26.2	43.00	2	43.00	43.00	24.2	17,600	0.14%
2021/03/09	42.1	42.97	16	43.07	43.40	26.1	17,714	0.15%
2021/03/08	10	42.90	32.9	42.75	42.65	-22.9	17,513	-0.13%
2021/03/05	4.1	42.43	1	42.50	42.50	3.1	17,433	0.02%
2021/03/04	28	42.22	1	42.55	42.50	27	17,847	0.15%
2021/03/03	3	42.40	42	42.54	42.55	-39	17,835	-0.22%
2021/03/02	2	42.35	0	42.45	42.10	2	17,744	0.01%
2021/02/26	43	42.25	2	42.30	42.00	41	17,589	0.23%
2021/02/25	5	42.71	126	42.89	42.90	-121	17,255	-0.70%	大賣/鉅額交易
2021/02/24	1	42.50	6.7	42.58	42.55	-5.7	17,267	-0.03%
2021/02/23	0	0.00	17	42.26	42.45	-17	17,237	-0.10%
2021/02/22	8	41.89	30	41.89	41.80	-22	17,008	-0.13%
2021/02/19	12	41.43	31	41.15	41.60	-19	16,970	-0.11%
2021/02/18	35	41.37	2	41.25	41.35	33	16,894	0.20%
2021/02/17	17.2	41.01	1.5	41.13	41.25	15.7	16,801	0.09%
2021/02/05	3	40.70	0	0.00	40.85	3	16,576	0.02%
2021/02/04	2	40.45	0	0.00	40.40	2	16,647	0.01%
2021/02/03	24	40.58	1	40.56	40.55	23	17,019	0.13%
2021/02/02	0	0.00	1	41.00	40.75	-1	16,937	-0.01%
2021/02/01	1	40.45	2	40.73	40.80	-1	16,812	-0.01%
2021/01/29	16	40.28	0	0.00	40.15	16	16,789	0.10%
2021/01/28	1.1	40.31	0	0.00	40.25	1.1	16,597	0.01%
2021/01/27	20.2	40.37	0	0.00	40.35	20.2	16,362	0.12%
2021/01/26	37.5	40.44	3	40.52	40.35	34.5	16,223	0.21%
2021/01/25	22	40.98	1	40.85	40.90	21	15,710	0.13%
2021/01/22	13	40.59	6	40.62	40.60	7	15,509	0.05%
2021/01/21	8	40.98	1.1	40.91	40.80	7	15,191	0.05%
2021/01/20	31	41.13	10	40.95	40.95	21	15,029	0.14%
2021/01/19	1	41.70	0	0.00	41.75	1	14,598	0.01%
2021/01/18	15	41.45	17	41.58	41.60	-2	14,547	-0.01%
2021/01/15	31	42.05	48	42.14	41.95	-17	14,248	-0.12%
2021/01/14	30	42.55	0	0.00	42.55	30	13,868	0.22%
2021/01/13	4.5	42.69	1.3	42.66	42.70	3.1	13,709	0.02%
2021/01/12	30	42.77	2.1	43.00	42.70	27.9	13,599	0.21%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/08	8	42.86	0	0.00	42.95	8	13,435	0.06%
2021/01/07	64	42.91	0	0.00	42.85	64	13,366	0.48%
2021/01/06	8.1	42.94	5	43.10	42.95	3.1	13,172	0.02%
2021/01/05	22.2	43.06	2	43.40	43.10	20.2	13,036	0.15%
2021/01/04	1	43.25	19	43.28	43.20	-18	12,974	-0.14%
2020/12/31	16	43.54	1	43.25	43.20	15	12,933	0.12%
2020/12/30	0	0.00	1	42.95	43.25	-1	12,962	-0.01%
2020/12/29	4	43.09	5	42.99	43.00	-1	12,916	-0.01%
2020/12/28	2	42.90	0	0.00	43.00	2	12,907	0.02%
2020/12/25	3	42.77	5	42.75	42.80	-2	12,961	-0.02%
2020/12/24	19	42.74	47.1	42.85	42.70	-28.1	13,055	-0.21%
2020/12/23	15	42.73	1	42.70	42.80	14	13,075	0.11%
2020/12/22	2	43.00	0	0.00	42.95	2	13,149	0.02%
2020/12/21	2	43.33	5.1	43.40	43.50	-3.1	13,438	-0.02%
2020/12/18	1	42.85	9.3	42.86	42.95	-8.3	13,750	-0.06%
2020/12/17	6	42.82	0	0.00	42.65	6	13,865	0.04%
2020/12/16	7	43.13	2	43.20	43.05	5	13,782	0.04%
2020/12/15	6	42.61	2	42.65	42.50	4	13,764	0.03%
2020/12/14	3	42.80	0	0.00	42.80	3	13,726	0.02%
2020/12/11	5	42.97	3	42.90	42.90	2	13,816	0.01%
2020/12/10	6	43.24	0	0.00	43.25	6	13,749	0.04%
2020/12/09	0	0.00	2	43.50	43.35	-2	13,778	-0.01%
2020/12/08	5.5	43.31	0	0.00	43.60	5.5	13,772	0.04%
2020/12/07	0	0.00	1	43.45	43.55	-1	13,759	-0.01%
2020/12/04	56	43.60	2	43.65	43.65	54	13,838	0.39%
2020/12/03	25	43.79	2	43.90	43.50	23	13,761	0.17%
2020/12/02	4	43.15	1	43.20	43.20	3	13,481	0.02%
2020/11/30	0	0.00	15	43.52	42.90	-15	13,906	-0.11%
2020/11/27	0	0.00	8	43.29	43.30	-8	13,694	-0.06%
2020/11/26	0	0.00	23	43.00	42.95	-23	13,620	-0.17%
2020/11/25	5	42.85	4	42.91	42.60	1	13,772	0.01%
2020/11/24	1	42.95	0	0.00	42.75	1	13,849	0.01%
2020/11/23	0	0.00	1	42.95	43.00	-1	13,800	-0.01%
2020/11/20	8	42.54	2	42.65	42.70	6	13,790	0.04%
2020/11/19	0	0.00	2	42.90	42.90	-2	13,775	-0.01%
2020/11/18	4	42.95	2.1	42.85	42.70	1.9	13,816	0.01%
2020/11/17	0	0.00	2	42.50	42.75	-2	13,854	-0.01%
2020/11/16	16	42.28	1	42.35	42.35	15	14,202	0.11%
2020/11/13	5	42.27	1	42.25	42.25	4	14,467	0.03%
2020/11/12	18	42.61	2	42.43	42.40	16	14,811	0.11%
2020/11/11	4	42.34	9.5	42.05	42.65	-5.5	14,831	-0.04%
2020/11/10	6	41.46	5	41.49	41.55	1	14,766	0.01%
2020/11/09	5	41.17	0	0.00	41.15	5	14,981	0.03%
2020/11/06	2.1	40.81	0	0.00	40.85	2.1	16,178	0.01%
2020/11/05	31	41.00	0	0.00	41.05	31	16,546	0.19%
2020/11/04	15	40.95	0	0.00	40.90	15	16,842	0.09%
2020/11/03	1	40.75	0	0.00	40.95	1	17,212	0.01%
2020/11/02	1	40.55	0.1	40.65	40.60	0.9	17,662	0.01%
2020/10/30	3	40.30	0	0.00	40.55	3	18,262	0.02%
2020/10/29	6	40.35	1	40.65	40.35	5	18,465	0.03%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/26	19.7	40.57	0.1	40.65	40.50	19.6	18,606	0.11%
2020/10/23	4	40.69	0	0.00	40.65	4	18,750	0.02%
2020/10/22	0	0.00	1	40.60	41.00	-1	18,943	-0.01%
2020/10/20	9	40.31	0	0.00	40.35	9	19,061	0.05%
2020/10/16	6	40.34	5	40.40	40.30	1	19,278	0.01%
2020/10/15	14	40.31	0	0.00	40.30	14	19,671	0.07%
2020/10/14	23	40.58	0	0.00	40.50	23	19,700	0.12%
2020/10/13	1.1	40.75	0	0.00	40.50	1.1	19,784	0.01%
2020/10/12	2	40.90	2	41.08	40.95	0	20,214	0.00%
2020/10/05	5	41.05	0	0.00	41.00	5	20,601	0.02%
2020/09/30	0	0.00	1.2	41.36	41.40	-1.2	20,812	-0.01%
2020/09/29	1	41.05	10	41.21	41.20	-9	20,975	-0.04%
2020/09/28	4	40.81	0	0.00	40.95	4	21,043	0.02%
2020/09/25	8	40.55	2	40.50	40.55	6	21,224	0.03%
2020/09/24	5	40.23	3	40.12	40.05	2	21,293	0.01%
2020/09/23	11	41.17	0.3	41.60	41.00	10.7	21,057	0.05%
2020/09/22	0	0.00	1	42.10	41.80	-1	20,759	0.00%
2020/09/21	1	42.40	0	0.00	42.25	1	20,638	0.00%
2020/09/18	2	42.45	0	0.00	42.50	2	20,706	0.01%
2020/09/17	0.5	42.80	6	42.73	42.55	-5.5	20,727	-0.03%
2020/09/16	1.8	42.82	0	0.00	42.85	1.8	20,772	0.01%
2020/09/15	2.4	42.68	0	0.00	42.70	2.4	20,736	0.01%
2020/09/14	1	42.35	0	0.00	42.95	1	20,963	0.00%
2020/09/10	2	42.28	132	42.35	42.45	-130	20,933	-0.62%	大賣/鉅額交易
2020/09/09	3	42.13	0	0.00	42.55	3	20,892	0.01%
2020/09/08	9	42.99	0	0.00	42.70	9	20,918	0.04%
2020/09/07	1	42.05	28	42.70	42.70	-27	21,054	-0.13%
2020/09/04	163	42.30	0	0.00	42.20	163	21,101	0.77%	大買/鉅額交易
2020/09/03	1	42.65	0	0.00	42.70	1	21,075	0.00%
2020/09/02	9	42.57	3.3	42.62	42.65	5.7	20,913	0.03%
2020/09/01	2	42.88	161	42.70	42.75	-159	20,813	-0.76%	大賣/鉅額交易
2020/08/31	5	43.21	1	43.50	42.90	4	20,717	0.02%
2020/08/28	5	43.53	0	0.00	43.50	5	20,610	0.02%
2020/08/26	4	43.98	6	44.00	44.10	-2	20,707	-0.01%
2020/08/25	2	44.10	8	44.19	44.10	-6	20,673	-0.03%
2020/08/24	6	44.17	3	44.15	44.05	3	21,049	0.01%
2020/08/21	162	44.00	0	0.00	44.25	162	21,056	0.77%	大買/鉅額交易
2020/08/20	19	43.71	9	43.65	43.50	10	20,862	0.05%
2020/08/19	0	0.00	66	44.45	44.35	-66	20,547	-0.32%
2020/08/18	1	44.05	6	44.05	44.00	-5	20,240	-0.02%
2020/08/17	69	43.44	1	43.30	43.35	68	19,928	0.34%
2020/08/14	3	42.50	106	41.63	42.85	-103	19,825	-0.52%	大賣/鉅額交易
2020/08/13	9	41.14	10	41.53	41.20	-1	19,407	-0.01%
2020/08/12	151	41.03	0	0.00	41.00	151	19,247	0.78%	大買/鉅額交易
2020/08/11	1	46.55	1.5	46.53	46.50	-0.5	18,034	0.00%
2020/08/10	35	46.65	0	0.00	46.60	35	17,645	0.20%
2020/08/07	2	47.25	6	47.23	47.10	-4	17,455	-0.02%
2020/08/06	0	0.00	12	46.92	47.15	-12	17,219	-0.07%
2020/08/05	0	0.00	7	46.19	46.45	-7	16,833	-0.04%
2020/08/04	0	0.00	3	45.33	45.40	-3	16,369	-0.02%
2020/07/31	2	45.00	0	0.00	45.00	2	16,141	0.01%
2020/07/30	7	45.14	1	45.20	45.35	6	16,127	0.04%
2020/07/29	1	45.00	9	45.08	45.05	-8	16,204	-0.05%
2020/07/28	1	44.20	0	0.00	44.50	1	16,213	0.01%
2020/07/24	0.1	45.00	2	45.30	45.00	-1.9	16,217	-0.01%
2020/07/23	0	0.00	7	45.60	45.60	-7	16,183	-0.04%
2020/07/21	0	0.00	10	45.70	45.55	-10	16,060	-0.06%
2020/07/17	3	44.85	20	44.89	44.80	-17	15,774	-0.11%
2020/07/16	2	44.53	0	0.00	44.50	2	15,824	0.01%
2020/07/15	0	0.00	4	45.65	45.60	-4	15,384	-0.03%
2020/07/14	0	0.00	1	45.30	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	1.1	45.13	45.20	-1.1	15,199	-0.01%
2020/07/10	1	45.00	2	45.15	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	7	45.36	45.30	-7	15,268	-0.05%
2020/07/08	1	45.05	4	45.01	45.15	-3	15,002	-0.02%
2020/07/07	1	44.30	9	44.36	44.50	-8	14,733	-0.05%
2020/07/06	11	44.33	0	0.00	44.40	11	14,649	0.08%
2020/07/03	3	43.85	12	43.93	43.95	-9	14,624	-0.06%
2020/07/02	2	43.60	0	0.00	43.60	2	14,576	0.01%
2020/07/01	8	42.86	10	42.90	43.10	-2	14,481	-0.01%
2020/06/29	5	42.70	0	0.00	42.65	5	14,485	0.03%
2020/06/23	1	42.80	2	42.80	42.70	-1	14,452	-0.01%
2020/06/22	0	0.00	3	42.80	42.90	-3	14,506	-0.02%
2020/06/19	16	42.75	15	43.15	42.55	1	14,595	0.01%
2020/06/18	10	42.70	0	0.00	42.70	10	14,575	0.07%
2020/06/17	15	42.63	3	42.63	42.85	12	14,913	0.08%
2020/06/16	7	42.79	2	42.95	42.85	5	15,214	0.03%
2020/06/12	0	0.00	2	42.98	42.90	-2	15,929	-0.01%
2020/06/11	2	43.58	45	43.95	43.30	-43	16,268	-0.26%
2020/06/10	1	43.90	34	43.95	44.00	-33	16,336	-0.20%
2020/06/09	2	43.75	0	0.00	43.90	2	16,626	0.01%
2020/06/08	1	43.75	0	0.00	43.95	1	16,884	0.01%
2020/06/05	1	43.65	23	43.49	43.65	-22	16,879	-0.13%
2020/06/04	1	43.35	2	43.65	43.40	-1	17,038	-0.01%
2020/06/03	3	43.63	0	43.60	43.65	3	17,164	0.02%
2020/06/02	5	43.20	13	43.25	43.30	-8	17,071	-0.05%
2020/05/29	2	42.40	0	0.00	42.55	2	16,970	0.01%
2020/05/28	1	42.75	0	0.00	42.35	1	16,591	0.01%
2020/05/27	5	42.85	0	0.00	42.85	5	16,655	0.03%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/25	3	42.33	9	42.25	42.65	-6	16,826	-0.04%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/21	0	0.00	1	43.15	43.00	-1	16,923	-0.01%
2020/05/20	3	43.00	5	43.15	42.90	-2	16,891	-0.01%
2020/05/19	8	42.88	9	43.07	43.00	-1	16,886	-0.01%
2020/05/18	10	42.18	1	42.30	42.35	9	16,725	0.05%
2020/05/15	0	0.00	2	42.55	42.30	-2	16,700	-0.01%
2020/05/14	0	0.00	16	42.48	42.60	-16	16,720	-0.10%
2020/05/13	7	42.54	4.6	42.55	42.90	2.4	16,615	0.01%
2020/05/12	2	42.88	0	0.00	42.95	2	16,648	0.01%
2020/05/11	0	0.00	1	43.30	43.15	-1	16,683	-0.01%
2020/05/08	28	42.99	0	0.00	43.00	28	16,728	0.17%
2020/05/07	0	42.70	10	43.05	42.70	-10	16,749	-0.06%
2020/05/06	0	0.00	0.2	42.70	42.60	-0.2	16,822	0.00%
2020/05/05	0	0.00	6	42.96	42.85	-6	16,875	-0.04%
2020/05/04	7	42.21	1	41.60	42.20	6	16,886	0.04%
2020/04/30	3	42.95	12	42.99	43.20	-9	16,928	-0.05%
2020/04/29	2	42.45	0	0.00	42.55	2	16,995	0.01%
2020/04/27	12	42.05	0	0.00	42.00	12	18,115	0.07%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/23	0.4	42.10	3	42.17	42.15	-2.6	18,025	-0.01%
2020/04/22	1	41.40	0	0.00	41.60	1	17,994	0.01%
2020/04/21	2	41.75	1.2	41.88	41.80	0.8	18,175	0.00%
2020/04/20	1	42.35	5	42.36	42.35	-4	18,223	-0.02%
2020/04/17	10	42.19	0	0.00	42.00	10	18,450	0.05%
2020/04/16	2	42.03	1	42.00	41.85	1	18,435	0.01%
2020/04/15	1	41.85	0	0.00	41.80	1	18,514	0.01%
2020/04/14	13	41.12	4	41.61	41.65	9	18,414	0.05%
2020/04/13	3	41.00	0	0.00	40.80	3	18,392	0.02%
2020/04/10	1	40.95	1	40.85	41.00	0	18,530	0.00%
2020/04/09	4	40.75	5.2	40.97	40.55	-1.2	18,714	-0.01%
2020/04/08	5.7	40.87	29	41.03	41.00	-23.4	18,786	-0.12%
2020/04/07	4.1	39.85	11	39.86	39.95	-7	18,599	-0.04%
2020/04/06	1	38.65	0	0.00	39.05	1	18,657	0.01%
2020/04/01	2	39.20	0	0.00	39.00	2	18,611	0.01%
2020/03/31	1	39.25	8	39.34	39.50	-7	18,495	-0.04%
2020/03/30	0	0.00	50	38.95	39.15	-50	18,316	-0.27%
2020/03/27	1.1	39.00	2	39.10	38.95	-0.9	18,246	0.00%
2020/03/26	55	39.00	1	39.50	38.60	54	18,248	0.30%
2020/03/25	5	39.40	35	38.96	38.80	-30	18,249	-0.16%
2020/03/24	1	38.05	11	38.36	38.25	-10	18,117	-0.06%
2020/03/23	4	36.10	0	0.00	36.10	4	17,961	0.02%
2020/03/20	14	36.24	15	36.30	36.95	-1	17,655	-0.01%
2020/03/19	31	33.91	12	33.78	33.60	19	17,337	0.11%
2020/03/18	14	36.43	0	0.00	36.00	14	17,069	0.08%
2020/03/17	35	37.98	31	38.01	37.60	4	16,688	0.02%
2020/03/16	5	39.01	0	0.00	38.85	5	16,138	0.03%
2020/03/13	33	38.54	2.2	39.42	40.25	30.8	15,911	0.19%
2020/03/12	2	40.65	8	40.88	40.75	-6	15,439	-0.04%
2020/03/10	12	41.62	10.4	41.56	41.60	1.6	14,955	0.01%
2020/03/06	0	0.00	1	43.00	42.85	-1	14,613	-0.01%
2020/03/04	0	0.00	5	42.75	42.85	-5	14,772	-0.03%
2020/03/03	1	42.65	1	42.80	42.65	0	14,783	0.00%
2020/03/02	0	0.00	2	42.33	42.25	-2	14,678	-0.01%
2020/02/27	0	0.00	20	42.30	42.25	-20	14,824	-0.13%
2020/02/26	3	42.37	0	0.00	42.20	3	14,772	0.02%
2020/02/25	0	0.00	10	42.55	42.70	-10	14,628	-0.07%
2020/02/24	1	43.00	4	43.04	43.00	-3	14,574	-0.02%
2020/02/21	0	0.00	2	43.25	43.25	-2	14,887	-0.01%
2020/02/20	40	43.38	0	0.00	43.15	40	15,079	0.27%
2020/02/19	0	0.00	2	43.33	43.40	-2	15,251	-0.01%
2020/02/18	5	43.00	5.8	43.00	43.05	-0.8	15,442	0.00%
2020/02/17	0	0.00	3	43.05	43.00	-3	15,522	-0.02%
2020/02/14	0	0.00	13	43.34	43.20	-13	15,690	-0.08%
2020/02/13	0	0.00	1	43.40	43.15	-1	15,652	-0.01%
2020/02/12	1	42.80	6	42.79	42.80	-5	15,560	-0.03%
2020/02/11	0.1	42.60	0	0.00	42.60	0.1	15,533	0.00%
2020/02/10	1	42.20	6	42.47	42.40	-5	15,477	-0.03%
2020/02/07	1.3	42.26	0.3	42.50	42.50	1	15,428	0.01%
2020/02/06	0	0.00	7	42.99	43.00	-7	15,478	-0.05%
2020/02/05	0	0.00	205	42.12	42.35	-205	15,557	-1.32%	大賣/鉅額交易
2020/02/04	0	0.00	201	42.01	42.40	-201	15,460	-1.30%	大賣/鉅額交易
2020/02/03	2	40.68	7	40.80	41.55	-5	15,348	-0.03%
2020/01/31	10	42.20	3	42.35	42.05	7	15,299	0.05%
2020/01/30	36	42.85	49.7	42.30	41.85	-13.7	15,164	-0.09%
2020/01/20	0	0.00	7	44.92	44.95	-7	14,282	-0.05%
2020/01/17	0	0.00	52.1	44.80	44.90	-52.1	14,487	-0.36%
2020/01/16	0	0.00	7	44.59	44.75	-7	14,575	-0.05%
2020/01/15	0	0.00	4	44.59	44.55	-4	14,636	-0.03%
2020/01/14	0	0.00	7	44.44	44.55	-7	14,537	-0.05%
2020/01/13	0	0.00	3	44.13	44.25	-3	14,595	-0.02%
2020/01/09	2	43.35	0.4	43.40	43.45	1.6	15,008	0.01%
2020/01/08	2	43.40	1	43.35	43.40	1	14,943	0.01%
2020/01/07	0	0.00	2	43.33	43.60	-2	14,877	-0.01%
2020/01/03	3.4	44.06	7	43.99	43.95	-3.6	14,911	-0.02%
2020/01/02	1	44.00	0	0.00	44.10	1	14,838	0.01%
2019/12/31	5	43.65	0	0.00	43.70	5	14,647	0.03%
2019/12/27	0	0.00	9.8	43.05	43.25	-9.8	14,540	-0.07%
2019/12/24	1	43.25	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0	0.00	28	43.05	43.25	-28	14,952	-0.19%
2019/12/20	1	43.00	0.1	42.85	42.95	0.9	14,978	0.01%
2019/12/18	1	42.85	1	43.00	43.00	0	15,064	0.00%
2019/12/17	1	42.85	0	0.00	42.95	1	15,039	0.01%
2019/12/16	9	42.85	15	42.77	42.80	-6	14,936	-0.04%
2019/12/13	1	42.50	0	0.00	42.55	1	14,945	0.01%
2019/12/11	0	0.00	11	42.20	42.15	-11	14,985	-0.07%
2019/12/10	12	42.14	2	42.05	42.10	10	15,068	0.07%
2019/12/09	50.2	41.95	0	0.00	42.05	50.2	15,165	0.33%
2019/12/06	0	0.00	2	41.75	41.75	-2	15,175	-0.01%
2019/12/05	2	41.70	2	41.73	41.65	0	15,354	0.00%
2019/12/03	0	0.00	1	41.85	41.85	-1	15,733	-0.01%
2019/12/02	0	0.00	5	41.37	41.35	-5	15,733	-0.03%
2019/11/29	6	41.40	2	41.70	41.40	4	15,719	0.03%
2019/11/27	0	0.00	1	41.80	41.95	-1	15,837	-0.01%
2019/11/26	7	42.01	1	42.00	41.80	6	15,863	0.04%
2019/11/22	2.3	42.10	0	0.00	42.10	2.3	15,556	0.01%
2019/11/21	5	42.30	0.4	42.30	42.35	4.6	15,639	0.03%
2019/11/20	0	0.00	11.2	42.31	42.65	-11.2	15,535	-0.07%
2019/11/19	3	41.55	7	41.76	42.10	-4	15,188	-0.03%
2019/11/18	21	42.05	7.4	42.01	42.10	13.7	15,006	0.09%
2019/11/15	50	41.47	5	41.55	41.70	45	14,790	0.30%
2019/11/14	5	41.05	4	41.03	41.15	1	14,612	0.01%
2019/11/13	50	41.03	2	41.13	41.00	48	14,577	0.33%
2019/11/12	1	40.55	1	40.55	40.65	0	14,491	0.00%
2019/11/11	6	40.56	11	40.56	40.35	-5	14,806	-0.03%
2019/11/07	8	40.74	13	40.85	40.95	-5	15,890	-0.03%
2019/11/06	55	40.87	11	40.90	40.80	44	16,088	0.27%
2019/11/05	73	40.87	23.5	40.95	40.90	49.5	16,203	0.31%
2019/11/04	0.3	40.95	7	40.88	40.95	-6.8	16,285	-0.04%
2019/11/01	2	40.45	82.2	40.50	40.55	-80.2	16,295	-0.49%
2019/10/31	200	40.45	6.3	40.49	40.45	193.7	16,600	1.17%	大買/鉅額交易
2019/10/30	12	40.37	1	40.35	40.35	11	16,869	0.07%
2019/10/29	11	40.62	0	0.00	40.65	11	16,765	0.07%
2019/10/28	11.7	40.66	10	40.80	40.75	1.7	16,612	0.01%
2019/10/25	1	40.70	6.4	40.87	40.85	-5.4	16,652	-0.03%
2019/10/24	3	40.80	0	0.00	41.00	3	16,478	0.02%
2019/10/23	0	0.00	12.1	40.95	40.95	-12.1	16,533	-0.07%
2019/10/22	6.5	41.41	13	41.26	41.40	-6.5	16,532	-0.04%
2019/10/21	9	41.53	10.4	41.46	41.50	-1.4	16,453	-0.01%
2019/10/18	1	40.95	68	40.89	40.95	-67	16,356	-0.41%
2019/10/17	3	40.00	6.1	40.00	40.10	-3.1	15,849	-0.02%
2019/10/16	3	39.93	0	0.00	40.00	3	15,811	0.02%
2019/10/15	28	39.85	0	0.00	40.00	28	15,916	0.18%
2019/10/14	7	39.81	0	0.00	39.95	7	16,255	0.04%
2019/10/09	1	39.70	3.7	39.67	39.50	-2.7	16,418	-0.02%
2019/10/08	3	39.67	2	39.75	39.75	1	16,714	0.01%
2019/10/07	10	39.20	2	39.05	39.30	8	17,140	0.05%
2019/10/04	34	38.83	0	0.00	38.90	34	17,320	0.20%
2019/10/03	4	38.91	1	38.70	39.00	3	17,304	0.02%
2019/10/02	27	39.36	1	39.35	39.25	26	17,315	0.15%
2019/10/01	21	39.55	0	0.00	39.65	21	17,356	0.12%
2019/09/27	3	40.00	0	0.00	39.65	3	17,381	0.02%
2019/09/26	0	0.00	5	39.89	39.90	-5	17,415	-0.03%
2019/09/24	3	39.75	0	0.00	39.80	3	17,583	0.02%
2019/09/23	14	39.89	0	0.00	39.75	14	17,507	0.08%
2019/09/19	0	0.00	1	40.00	39.80	-1	17,483	-0.01%
2019/09/18	1	39.95	2	39.93	39.80	-1	17,574	-0.01%
2019/09/17	5	39.48	0	0.00	39.50	5	17,619	0.03%
2019/09/16	9	40.07	0	0.00	40.10	9	17,629	0.05%
2019/09/12	4.2	40.04	0	0.00	40.05	4.2	17,599	0.02%
2019/09/11	2	39.80	7	39.95	40.00	-5	17,752	-0.03%
2019/09/10	12	40.18	0	0.00	39.95	12	17,949	0.07%
2019/09/09	6	39.89	9	40.01	40.00	-3	18,140	-0.02%
2019/09/06	4	39.75	4	39.89	39.85	0	18,038	0.00%
2019/09/05	3	38.85	1	39.00	39.00	2	17,798	0.01%
2019/09/02	3	38.12	0	0.00	38.25	3	18,146	0.02%
2019/08/28	5	37.59	30	37.65	37.70	-25	18,261	-0.14%
2019/08/27	4.3	37.67	48	37.56	37.65	-43.7	18,435	-0.24%
2019/08/26	1	37.60	0	0.00	37.70	1	18,481	0.01%
2019/08/23	9.7	37.99	0	0.00	38.20	9.7	18,473	0.05%
2019/08/22	12	37.90	1	37.95	37.85	11	18,541	0.06%
2019/08/21	15	37.99	0	0.00	37.95	15	18,734	0.08%
2019/08/20	2	38.15	0	0.00	38.15	2	18,731	0.01%
2019/08/19	6	38.17	0	0.00	38.10	6	18,777	0.03%
2019/08/16	4	37.96	1	37.90	37.95	3	18,796	0.02%
2019/08/15	12	37.82	0	0.00	38.00	12	18,773	0.06%
2019/08/14	16	37.84	30	38.00	38.30	-14	18,819	-0.07%
2019/08/13	56	37.24	7	37.40	37.25	49	18,656	0.26%
2019/08/12	10	43.97	3	43.93	43.95	7	18,080	0.04%
2019/08/08	1	43.90	4	44.09	43.90	-3	17,741	-0.02%
2019/08/07	1	43.50	22.9	43.60	43.35	-21.9	17,601	-0.12%
2019/08/06	16	43.20	34	43.20	43.30	-18	17,750	-0.10%
2019/08/05	2	43.53	0	0.00	43.55	2	17,728	0.01%
2019/08/02	17.5	43.59	6	43.90	43.55	11.5	17,716	0.06%
2019/08/01	51	44.11	0	0.00	44.05	51	17,596	0.29%
2019/07/31	1	44.70	0.8	44.90	44.70	0.2	17,513	0.00%
2019/07/30	7	44.67	8	44.81	44.80	-1	17,651	-0.01%
2019/07/29	1	44.95	2	44.80	44.85	-1	17,948	-0.01%
2019/07/26	18.2	44.35	12	44.48	44.65	6.2	18,163	0.03%
2019/07/25	14	44.45	6	44.60	44.30	8	18,228	0.04%
2019/07/24	12	44.96	1	44.90	44.80	11	18,091	0.06%
2019/07/23	12	44.93	7	45.05	45.05	5	18,053	0.03%
2019/07/22	1	45.10	6	44.95	44.90	-5	18,025	-0.03%
2019/07/19	0	0.00	46	44.61	44.80	-46	17,949	-0.26%
2019/07/18	8.3	44.64	0	0.00	44.60	8.3	17,921	0.05%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	23	44.45	8	44.57	44.75	15	18,306	0.08%
2019/07/15	13	43.95	0	0.00	44.05	13	18,126	0.07%
2019/07/12	8	44.49	23	44.54	44.35	-15	18,091	-0.08%
2019/07/11	45	44.99	23	44.87	44.80	22	18,028	0.12%
2019/07/10	30	45.84	1	46.20	45.85	29	17,637	0.16%
2019/07/09	0	0.00	2	46.10	46.00	-2	17,645	-0.01%
2019/07/05	1	46.25	3	46.13	46.15	-2	17,949	-0.01%
2019/07/04	29	45.97	0	0.00	45.90	29	18,032	0.16%
2019/07/03	2	46.10	0	0.00	46.25	2	18,223	0.01%
2019/07/02	0	0.00	10	46.40	46.35	-10	18,452	-0.05%
2019/07/01	0.5	46.15	0	0.00	46.15	0.5	18,483	0.00%
2019/06/28	10	45.70	0	0.00	46.05	10	18,562	0.05%
2019/06/27	1	45.65	30	45.65	45.95	-29	18,801	-0.15%
2019/06/26	1	45.50	30	45.55	45.55	-29	18,891	-0.15%
2019/06/25	0	0.00	1	45.50	45.60	-1	19,323	-0.01%
2019/06/24	0	0.00	5	45.40	45.60	-5	19,560	-0.03%
2019/06/20	1	45.25	0	0.00	45.40	1	20,696	0.00%
2019/06/19	17	45.24	1.7	46.16	45.30	15.3	20,682	0.07%
2019/06/18	7	45.09	37	45.12	45.20	-30	20,639	-0.15%
2019/06/17	17	44.70	100	44.80	44.70	-83	20,457	-0.41%
2019/06/14	4	43.94	4	43.94	43.95	0	20,318	0.00%
2019/06/13	11	43.78	0	0.00	43.85	11	20,846	0.05%
2019/06/12	0	0.00	45	43.54	43.75	-45	20,917	-0.22%
2019/06/11	1	43.70	6	43.73	44.00	-5	20,838	-0.02%
2019/06/10	0	0.00	1,808	43.84	43.85	-1,808	20,740	-8.72%	大賣/鉅額交易
2019/06/06	5	43.00	0	0.00	43.15	5	20,602	0.02%
2019/06/05	7	43.05	3	43.00	43.00	4	20,525	0.02%
2019/06/04	56	43.62	1	43.55	43.10	55	20,408	0.27%
2019/06/03	1	42.95	8	43.30	43.40	-7	20,223	-0.03%
2019/05/31	8	42.60	21	42.70	42.90	-13	20,045	-0.06%
2019/05/30	0	0.00	1	42.65	42.80	-1	19,910	-0.01%
2019/05/28	12	42.45	0	0.00	42.30	12	19,894	0.06%
2019/05/27	10	42.45	1	42.90	42.40	9	19,814	0.05%
2019/05/24	0	0.00	2	42.50	42.35	-2	19,902	-0.01%
2019/05/23	14	42.41	0	0.00	42.35	14	19,954	0.07%
2019/05/21	2	42.65	9	42.71	42.85	-7	20,460	-0.03%
2019/05/20	14	42.39	3	42.40	42.35	11	20,442	0.05%
2019/05/17	3	42.18	34	42.25	42.25	-31	20,401	-0.15%
2019/05/16	7	42.18	8	42.30	42.00	-1	20,412	0.00%
2019/05/15	6	41.71	0	0.00	41.75	6	20,302	0.03%
2019/05/14	2	41.55	4	41.55	41.55	-2	20,272	-0.01%
2019/05/13	9	42.03	0	0.00	42.00	9	19,984	0.05%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	1	42.70	2	42.60	42.50	-1	19,795	-0.01%
2019/05/08	1	43.05	1.1	43.00	43.00	-0.1	19,622	0.00%
2019/05/07	0	0.00	3	42.57	42.90	-3	19,430	-0.02%
2019/05/06	4	42.33	0	0.00	42.30	4	19,257	0.02%
2019/05/03	3	42.37	14	42.62	42.85	-11	18,942	-0.06%
2019/05/02	2	42.25	0	0.00	42.20	2	18,615	0.01%
2019/04/30	4	42.10	0	0.00	42.00	4	18,472	0.02%
2019/04/29	2	42.05	15	42.03	42.10	-13	18,476	-0.07%
2019/04/26	6	41.60	8	41.70	41.75	-2	18,369	-0.01%
2019/04/25	12	41.53	9	41.75	41.80	3	18,375	0.02%
2019/04/24	1	41.55	0	0.00	41.55	1	18,358	0.01%
2019/04/23	14	40.84	9	41.50	41.60	5	18,316	0.03%
2019/04/22	23	41.18	15	41.32	41.00	8	18,243	0.04%
2019/04/19	3	41.60	0	0.00	41.70	3	17,929	0.02%
2019/04/18	51	41.50	1	41.85	41.60	50	17,806	0.28%
2019/04/17	33	41.96	0	0.00	41.95	33	17,616	0.19%
2019/04/16	32	42.25	2	42.20	42.30	30	17,377	0.17%
2019/04/12	1	41.95	10	42.18	42.00	-9	17,209	-0.05%
2019/04/11	1	42.00	0	0.00	42.05	1	17,030	0.01%
2019/04/10	10	41.91	0	0.00	42.00	10	16,791	0.06%
2019/04/09	6	42.20	6	42.44	42.15	0	16,545	0.00%
2019/04/08	1	42.05	3	42.07	42.30	-2	16,200	-0.01%
2019/04/03	0	0.00	2	41.60	41.70	-2	15,817	-0.01%
2019/04/02	6	41.53	10.2	41.60	41.40	-4.2	15,641	-0.03%
2019/04/01	12	41.32	7	41.61	41.35	5	15,380	0.03%
2019/03/29	1	41.40	0	0.00	41.25	1	14,937	0.01%
2019/03/28	67	40.94	13	41.25	41.00	54	14,770	0.37%
2019/03/27	2	40.55	1	40.85	40.55	1	14,397	0.01%
2019/03/26	9.2	40.53	2.1	40.45	40.45	7.1	14,149	0.05%
2019/03/25	33	40.25	28	40.15	40.50	5	13,906	0.04%
2019/03/21	0	0.00	11	38.85	38.85	-11	12,975	-0.08%
2019/03/20	0	0.00	1	38.05	38.05	-1	12,847	-0.01%
2019/03/19	1	38.05	2	38.05	38.10	-1	12,820	-0.01%
2019/03/18	70	37.76	40	37.95	37.80	30	12,718	0.24%
2019/03/15	1	38.70	0	0.00	38.65	1	12,123	0.01%
2019/03/14	0.2	38.60	0	0.00	38.60	0.2	12,005	0.00%
2019/03/13	11	38.41	0	0.00	38.50	11	12,137	0.09%
2019/03/12	13	38.55	1	38.15	38.40	12	12,190	0.10%
2019/03/11	35	37.97	0	0.00	37.85	35	12,358	0.28%
2019/03/08	1	37.85	0	0.00	38.00	1	12,634	0.01%
2019/03/07	31	38.24	0	0.00	38.00	31	12,816	0.24%
2019/03/05	2	38.03	0	0.00	38.00	2	13,299	0.02%
2019/03/04	3	38.17	0	0.00	38.20	3	14,411	0.02%
2019/02/27	1	38.30	0	0.00	38.40	1	14,337	0.01%
2019/02/26	8	38.30	0	0.00	38.20	8	14,246	0.06%
2019/02/25	3	38.42	0	0.00	38.45	3	14,362	0.02%
2019/02/22	0	0.00	1	39.00	38.70	-1	14,472	-0.01%
2019/02/21	0	0.00	22	38.40	39.30	-22	14,492	-0.15%
2019/02/20	0	0.00	4	38.05	37.85	-4	14,013	-0.03%
2019/02/19	0	0.00	9	37.42	37.55	-9	13,849	-0.06%
2019/02/18	3	36.90	0	0.00	36.90	3	13,696	0.02%
2019/02/14	5	37.57	0	0.00	37.50	5	13,833	0.04%
2019/02/13	1	37.70	0.5	37.65	37.65	0.5	13,710	0.00%
2019/02/12	0	0.00	1	37.55	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	2	37.68	37.65	-2	13,612	-0.01%
2019/01/30	0	0.00	6	37.28	37.35	-6	13,468	-0.04%
2019/01/29	10	37.00	5	37.02	37.10	5	13,530	0.04%
2019/01/28	0	0.00	2	36.95	37.00	-2	13,669	-0.01%
2019/01/24	0	0.00	1	36.35	36.40	-1	13,820	-0.01%
2019/01/22	1	36.25	0	0.00	36.25	1	14,159	0.01%
2019/01/21	0	0.00	1	36.25	36.25	-1	14,309	-0.01%
2019/01/18	0	0.00	2	35.93	36.00	-2	14,490	-0.01%
2019/01/17	7	35.49	0	0.00	35.45	7	14,775	0.05%
2019/01/14	1.6	35.65	0	0.00	35.60	1.6	15,440	0.01%
2019/01/11	1	36.40	0	0.00	36.40	1	15,449	0.01%
2019/01/10	1	36.55	3	36.62	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	2	36.25	36.35	-2	15,371	-0.01%
2019/01/07	0	0.00	5	36.05	36.00	-5	15,385	-0.03%
2019/01/04	0	0.00	1	35.40	35.45	-1	15,411	-0.01%
2018/12/28	1	35.40	0	0.00	35.60	1	16,040	0.01%
2018/12/27	1	35.45	0	0.00	35.40	1	16,117	0.01%
2018/12/26	1	35.40	0	0.00	35.40	1	16,203	0.01%
2018/12/25	7	35.39	0	0.00	35.85	7	16,296	0.04%
2018/12/24	0	0.00	0	35.85	35.80	0	16,416	0.00%
2018/12/22	5	35.50	0	0.00	35.45	5	16,528	0.03%
2018/12/21	0	0.00	2	35.43	35.40	-2	16,971	-0.01%
2018/12/20	3	35.60	0	0.00	35.40	3	16,974	0.02%
2018/12/19	10	36.00	0	0.00	36.00	10	16,914	0.06%
2018/12/18	2	35.83	30	36.05	35.65	-28	16,943	-0.17%
2018/12/17	0	0.00	1	36.15	36.00	-1	17,319	-0.01%
2018/12/14	1	35.40	13	35.69	35.75	-12	17,273	-0.07%
2018/12/10	1	34.75	0	0.00	34.75	1	17,308	0.01%
2018/12/06	0.1	34.80	10	34.95	34.65	-9.9	17,576	-0.06%
2018/12/05	0	35.05	42	34.91	34.85	-42	17,823	-0.24%
2018/12/04	9	35.07	17	35.52	35.05	-8	18,345	-0.04%
2018/12/03	2	35.70	134	35.65	35.85	-132	18,146	-0.73%	大賣/鉅額交易
2018/11/29	21	34.28	13	34.45	34.05	8	17,779	0.04%
2018/11/28	24	33.91	8	34.03	34.05	16	17,765	0.09%
2018/11/27	68	33.34	4	33.45	33.50	64	17,583	0.36%
2018/11/23	52	34.64	0	0.00	34.70	52	17,213	0.30%
2018/11/22	43	35.02	1	35.55	34.85	42	17,290	0.24%
2018/11/21	24	35.64	0	0.00	35.70	24	17,165	0.14%
2018/11/20	14	36.53	13	36.74	36.65	1	17,025	0.01%
2018/11/19	2	36.50	3	36.53	36.50	-1	17,037	-0.01%
2018/11/16	3	36.35	0	0.00	36.45	3	17,140	0.02%
2018/11/14	9	36.66	3	37.05	36.35	6	17,409	0.03%
2018/11/13	1	35.90	0	0.00	36.40	1	17,458	0.01%
2018/11/12	1	34.90	0	0.00	35.60	1	17,488	0.01%
2018/11/09	15	34.98	0	0.00	34.90	15	17,688	0.08%
2018/11/08	0	0.00	5	35.50	35.50	-5	18,029	-0.03%
2018/11/06	1	35.40	0	0.00	35.10	1	19,646	0.01%
2018/11/02	1	36.30	2	36.30	36.45	-1	20,127	0.00%
2018/11/01	3	35.45	5	35.47	35.65	-2	20,426	-0.01%
2018/10/31	2	34.68	12	35.04	34.70	-10	20,564	-0.05%
2018/10/30	8	34.44	8	34.12	34.10	0	20,695	0.00%
2018/10/26	28	33.23	1	33.80	33.50	27	21,504	0.13%
2018/10/24	21	34.35	2	35.00	34.15	19	23,157	0.08%
2018/10/23	22	36.22	0	0.00	36.00	22	22,836	0.10%
2018/10/22	0	0.00	1	37.75	37.55	-1	23,078	0.00%
2018/10/19	3	37.15	1	37.50	37.25	2	24,086	0.01%
2018/10/18	0	0.00	50	37.95	38.00	-50	24,280	-0.21%
2018/10/17	4	38.63	2	38.70	38.25	2	25,131	0.01%
2018/10/16	2	38.15	0	0.00	38.20	2	25,323	0.01%
2018/10/15	50	38.45	0	0.00	38.50	50	25,455	0.20%
2018/10/12	3	37.67	20	37.83	39.00	-17	25,600	-0.07%
2018/10/11	38	37.25	0	0.00	37.60	38	25,654	0.15%
2018/10/09	4	39.95	5	40.01	40.05	-1	25,282	0.00%
2018/10/08	0	0.00	3	39.80	39.75	-3	25,339	-0.01%
2018/10/05	0	0.00	5	39.95	39.70	-5	25,579	-0.02%
2018/10/04	2	39.50	10	40.10	39.80	-8	25,683	-0.03%
2018/10/03	32	40.26	1	40.20	40.20	31	25,833	0.12%
2018/10/02	2	40.30	0	0.00	40.30	2	26,052	0.01%
2018/10/01	2	41.30	2	41.50	41.05	0	26,235	0.00%
2018/09/28	4	41.06	4	41.31	41.10	0	26,430	0.00%
2018/09/27	7	39.86	2	40.33	40.25	5	26,273	0.02%
2018/09/26	4	40.04	1	40.45	39.90	3	26,482	0.01%
2018/09/25	2	40.25	1	40.60	40.20	1	26,920	0.00%
2018/09/21	3	40.40	27	40.69	40.40	-24	27,049	-0.09%
2018/09/20	2	40.03	11	40.19	40.10	-9	26,888	-0.03%
2018/09/19	4	40.19	5	40.45	40.15	-1	26,972	0.00%
2018/09/18	1	39.40	1	39.65	39.70	0	27,031	0.00%
2018/09/17	2	39.33	0	0.00	39.30	2	27,184	0.01%
2018/09/14	1	39.35	0	0.00	39.65	1	27,256	0.00%
2018/09/13	4	39.15	3	39.25	39.10	1	27,301	0.00%
2018/09/12	0	0.00	6	38.13	38.55	-6	27,171	-0.02%
2018/09/11	18	38.13	4	38.10	38.00	14	27,244	0.05%
2018/09/10	839	38.54	10	37.95	37.95	829	27,027	3.07%	大買/鉅額交易
2018/09/07	0	0.00	4	41.40	41.30	-4	26,616	-0.02%
2018/09/06	1	41.65	1	41.85	41.80	0	26,592	0.00%
2018/09/05	10	41.50	17	41.58	41.55	-7	26,581	-0.03%
2018/09/03	1,016	41.33	10	41.35	41.35	1,006	26,409	3.81%	大買/鉅額交易
2018/08/31	6	41.50	20.3	41.80	42.35	-14.3	26,343	-0.05%
2018/08/30	27	41.86	2	42.00	42.00	25	26,050	0.10%
2018/08/29	5	43.15	0.5	43.20	43.40	4.5	25,625	0.02%
2018/08/28	2	43.13	2	43.48	43.30	0	25,698	0.00%
2018/08/27	0	0.00	20.2	43.20	43.30	-20.2	25,815	-0.08%
2018/08/24	0	0.00	2	42.85	42.80	-2	25,756	-0.01%
2018/08/23	2	43.03	3	43.13	43.10	-1	25,948	0.00%
2018/08/22	2	42.98	0	0.00	42.95	2	26,075	0.01%
2018/08/20	10	42.00	10	42.00	42.00	0	26,216	0.00%
2018/08/17	1	42.85	1	42.80	42.05	0	26,177	0.00%
2018/08/16	10	41.73	51	41.61	42.00	-41	26,134	-0.16%
2018/08/14	4	43.05	30.2	43.14	43.30	-26.2	25,975	-0.10%
2018/08/13	47	43.03	29	42.66	42.15	18	25,677	0.07%
2018/08/10	4	40.85	41	41.07	41.50	-37	24,798	-0.15%
2018/08/09	0	0.00	6	40.44	40.50	-6	24,741	-0.02%
2018/08/08	2	40.48	1	41.00	40.60	1	25,207	0.00%
2018/08/02	1	40.60	3	40.70	40.60	-2	24,490	-0.01%
2018/08/01	13	40.48	23	40.73	41.05	-10	23,866	-0.04%
2018/07/31	18	39.40	0	0.00	39.35	18	22,946	0.08%
2018/07/30	0	0.00	23	41.01	40.70	-23	22,017	-0.10%
2018/07/27	2	40.60	0	0.00	40.30	2	21,668	0.01%
2018/07/26	67	41.36	7	41.59	40.50	60	21,333	0.28%
2018/07/25	2	45.03	3.5	45.23	45.10	-1.5	20,460	-0.01%
2018/07/24	25	45.50	1	45.40	45.50	24	20,173	0.12%
2018/07/20	10	42.40	0	0.00	42.30	10	19,251	0.05%
2018/07/19	0	0.00	1	42.70	42.75	-1	19,164	-0.01%
2018/07/18	10	42.30	10	42.25	42.25	0	19,412	0.00%
2018/07/16	20	42.85	16	42.50	42.50	4	19,102	0.02%
2018/07/12	10	42.05	17	42.81	42.70	-7	18,723	-0.04%
2018/07/11	14	42.30	4.1	42.15	42.15	9.9	18,533	0.05%
2018/07/10	10	42.80	10	43.20	43.25	0	18,222	0.00%
2018/07/09	0	0.00	11	42.30	42.75	-11	17,897	-0.06%
2018/07/06	10	41.35	10	41.60	41.60	0	17,544	0.00%
2018/07/05	0	0.00	3	42.32	42.05	-3	17,264	-0.02%
2018/07/04	14	41.88	12	42.00	42.00	2	17,216	0.01%
2018/07/03	3	42.32	4	42.75	42.75	-1	16,918	-0.01%
2018/07/02	11	41.81	20	41.79	41.85	-9	16,442	-0.05%
2018/06/28	1	42.55	0	0.00	42.40	1	15,725	0.01%
2018/06/27	16	43.10	14	43.03	43.00	2	15,500	0.01%
2018/06/26	22	44.07	10	43.70	43.70	12	15,155	0.08%
2018/06/25	10	44.20	20	44.75	44.70	-10	14,905	-0.07%
2018/06/22	10	44.20	11	44.64	44.60	-1	14,764	-0.01%
2018/06/21	11	44.20	1	44.65	44.75	10	14,558	0.07%
2018/06/20	10	43.40	21	44.60	44.75	-11	14,521	-0.08%
2018/06/19	25	44.20	20	43.85	43.85	5	14,290	0.03%
2018/06/15	0	0.00	2	45.58	45.25	-2	13,991	-0.01%
2018/06/11	11	44.57	10	44.60	44.60	1	13,386	0.01%
2018/06/08	10	44.40	10	45.10	45.00	0	13,315	0.00%
2018/06/06	10	44.55	10	44.80	44.80	0	13,226	0.00%
2018/06/04	0	0.00	1	45.60	45.65	-1	12,867	-0.01%
2018/05/31	1	43.45	2	43.85	43.60	-1	12,403	-0.01%
2018/05/30	1	43.15	6	43.66	43.75	-5	12,061	-0.04%
2018/05/29	14	43.22	12	43.34	43.40	2	11,777	0.02%
2018/05/28	2	43.98	0	0.00	43.95	2	11,560	0.02%
2018/05/25	2	44.08	1	44.20	43.90	1	11,405	0.01%
2018/05/24	4	44.60	0	0.00	44.75	4	11,186	0.04%
2018/05/23	14	44.21	0	0.00	44.10	14	10,986	0.13%
2018/05/22	0	0.00	5	45.60	45.60	-5	10,678	-0.05%
2018/05/21	0	0.00	1	46.00	46.00	-1	10,604	-0.01%
2018/05/18	0	0.00	1	45.70	45.55	-1	10,386	-0.01%
2018/05/17	3.1	46.19	2	45.80	45.65	1.1	10,246	0.01%
2018/05/16	2	45.43	7	46.42	45.90	-5	9,922	-0.05%
2018/05/14	5	42.39	6	42.82	43.15	-1	9,082	-0.01%
2018/05/10	0	0.00	4	41.21	41.10	-4	8,681	-0.05%
2018/05/09	10	40.40	11	40.61	40.60	-1	8,472	-0.01%
2018/05/08	0	0.00	2	40.83	40.80	-2	8,411	-0.02%
2018/05/07	1	40.00	721	40.49	40.40	-720	8,247	-8.73%	大賣/鉅額交易
2018/05/03	2	39.48	200.5	39.60	39.40	-198.5	8,040	-2.47%	大賣/鉅額交易
2018/05/02	0.5	40.70	0	0.00	40.85	0.5	7,860	0.01%
2018/04/25	1	40.85	7	40.27	40.20	-6	7,573	-0.08%
2018/04/24	0	0.00	6.1	40.51	40.85	-6.1	7,530	-0.08%
2018/04/23	0	0.00	2	39.00	38.90	-2	7,116	-0.03%
2018/04/19	0	0.00	2	38.88	39.00	-2	7,137	-0.03%
2018/04/18	2	38.15	0	0.00	38.20	2	7,203	0.03%
2018/04/16	1	38.00	0	0.00	38.25	1	7,756	0.01%
2018/04/12	0	38.00	5	38.00	38.10	-5	8,316	-0.06%
2018/04/10	0	0.00	5	37.85	38.20	-5	8,908	-0.06%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/03/31	0	36.55	0	0.00	36.55	0	9,273	0.00%
2018/03/26	0	0.00	0	36.60	36.60	0	10,164	0.00%
2018/03/23	0	0.00	1	36.70	37.00	-1	10,302	-0.01%
2018/03/12	1	36.95	2	37.15	37.20	-1	10,295	-0.01%
2018/03/05	101	36.60	0	0.00	36.30	101	11,150	0.91%	大買/鉅額交易
2018/03/02	100	36.85	0	0.00	36.90	100	11,178	0.89%
2018/02/23	0	0.00	1	36.90	36.85	-1	11,245	-0.01%
2018/02/22	1	36.65	0	0.00	36.50	1	11,272	0.01%
2018/02/21	1	37.05	1	37.20	37.20	0	11,246	0.00%
2018/02/12	1	35.85	0	0.00	35.95	1	11,186	0.01%
2018/02/09	5	35.30	6	35.80	35.60	-1	11,191	-0.01%
2018/02/08	0	0.00	1	36.75	36.75	-1	11,101	-0.01%
2018/02/07	5	36.30	11	36.42	36.40	-6	11,348	-0.05%
2018/02/06	505.6	35.98	226	35.70	35.50	279.6	11,176	2.50%	大買/大賣/鉅額交易
2018/02/05	1	37.10	0	0.00	37.80	1	10,868	0.01%
2018/01/30	220	37.88	0	0.00	37.90	220	10,744	2.05%	大買/鉅額交易
2018/01/29	1	38.15	1	38.20	37.95	0	10,715	0.00%
2018/01/24	5	36.90	5	37.30	37.30	0	10,438	0.00%
2018/01/23	6	37.28	11	37.08	37.30	-5	10,370	-0.05%
2018/01/19	0	0.00	23.8	37.89	37.90	-23.8	10,101	-0.24%
2018/01/18	7	38.33	5	37.85	37.85	2	10,032	0.02%
2018/01/17	0	0.00	2	38.15	38.50	-2	9,868	-0.02%
2018/01/16	1	37.95	1	38.10	38.10	0	9,731	0.00%
2018/01/15	2	37.65	0	0.00	37.85	2	9,652	0.02%
2018/01/12	7	37.61	5	37.60	37.60	2	9,583	0.02%
2018/01/11	8	37.66	6	37.53	37.50	2	9,356	0.02%
2018/01/10	1	38.35	3	38.40	38.45	-2	8,870	-0.02%
2018/01/09	0	0.00	2	38.38	38.30	-2	8,715	-0.02%
2018/01/08	0	0.00	2	38.08	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	12	37.19	37.20	-12	7,623	-0.16%
2018/01/03	0	0.00	2	37.10	37.35	-2	7,533	-0.03%
2018/01/02	1	36.30	0	0.00	36.55	1	7,250	0.01%