台泥 (1101)-日盛-復興券商分點個股進出

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
33.70
漲跌
▲0.40
漲幅
+1.20%
成交量
30,136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－日盛-復興券商分點個股進出

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-復興券商分點個股進出
日盛-復興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
2023/04/06	0.5	36.45	0	0.00	36.45	0.5	19,160	0.00%
2023/03/31	0	0.00	3	36.45	36.40	-3	19,407	-0.02%
2023/03/30	6	36.19	0	0.00	36.20	6	20,415	0.03%
2023/03/29	1	36.15	1	36.20	36.35	0	21,328	0.00%
2023/03/28	6.3	36.35	0	0.00	36.20	6.3	22,230	0.03%
2023/03/27	7	36.81	9	36.84	36.65	-2	23,097	-0.01%
2023/03/24	6.1	37.43	4	37.58	37.60	2.1	23,872	0.01%
2023/03/23	0.1	37.35	1	37.45	37.35	-1	23,875	0.00%
2023/03/22	3	37.32	0	0.00	37.20	3	23,957	0.01%
2023/03/21	1	37.30	0.1	37.15	37.05	0.9	24,027	0.00%
2023/03/20	0	0.00	11	36.90	36.90	-11	24,042	-0.05%
2023/03/17	0.3	36.45	0	0.00	36.40	0.3	24,199	0.00%
2023/03/16	5.3	36.58	8	36.40	36.35	-2.7	23,908	-0.01%
2023/03/15	5	37.15	0	0.00	37.10	5	23,942	0.02%
2023/03/13	6	36.38	2	36.33	36.75	4	24,266	0.02%
2023/03/10	3	36.70	2	36.68	36.70	1	24,281	0.00%
2023/03/09	12	37.35	0	0.00	37.20	12	24,506	0.05%
2023/03/08	5	37.61	0	0.00	37.75	5	24,873	0.02%
2023/03/07	5	38.00	0	0.00	37.95	5	24,885	0.02%
2023/03/02	0	0.00	425	37.59	37.90	-425	25,669	-1.66%	大賣/鉅額交易
2023/03/01	6	38.01	3.4	37.86	37.80	2.6	25,706	0.01%
2023/02/23	0	0.00	6	39.23	39.50	-6	24,816	-0.02%
2023/02/22	2	37.93	1	38.00	38.05	1	25,159	0.00%
2023/02/21	10	38.38	20.1	38.25	38.35	-10.1	26,058	-0.04%
2023/02/20	17	38.13	1	37.85	38.25	16	26,714	0.06%
2023/02/17	9	37.74	1	37.30	38.00	8	27,226	0.03%
2023/02/16	23.1	37.50	0	0.00	37.50	23.1	27,958	0.08%
2023/02/15	0.2	37.60	1.1	37.50	37.55	-0.9	28,051	0.00%
2023/02/14	3.3	37.57	0.1	37.55	37.25	3.2	27,991	0.01%
2023/02/13	71	37.08	5.1	37.10	37.00	65.9	27,957	0.24%
2023/02/10	0	0.00	0.2	36.85	36.85	-0.2	28,096	0.00%
2023/02/09	3	36.75	0	0.00	36.60	3	28,114	0.01%
2023/02/08	60	36.65	5	36.55	36.75	55	28,188	0.20%
2023/02/07	2	36.60	2	36.65	36.65	0	28,269	0.00%
2023/02/06	130	36.22	2	36.23	36.15	128	28,252	0.45%	大買/鉅額交易
2023/02/02	0	0.00	2	36.83	36.80	-2	28,165	-0.01%
2023/02/01	3	36.40	0	0.00	36.75	3	28,193	0.01%
2023/01/31	1	36.40	1	36.80	36.25	0	28,263	0.00%
2023/01/30	0	0.00	25	36.83	36.95	-25	28,195	-0.09%
2023/01/17	1	36.00	1	36.15	36.00	0	28,181	0.00%
2023/01/16	3	36.50	1.2	36.36	36.50	1.8	28,175	0.01%
2023/01/13	4	36.15	3.3	36.02	36.15	0.7	27,855	0.00%
2023/01/12	3	35.37	1.1	35.31	35.40	1.9	27,913	0.01%
2023/01/11	0	0.00	1	34.65	34.70	-1	28,119	0.00%
2023/01/10	0	0.00	2	34.65	34.60	-2	28,426	-0.01%
2023/01/09	0.1	34.50	1	34.40	34.60	-0.9	28,943	0.00%
2023/01/06	4	34.33	1	34.40	34.25	3	29,213	0.01%
2023/01/05	37.1	34.45	81	34.35	34.45	-44	29,670	-0.15%
2023/01/04	55.1	33.65	1	33.60	33.50	54.1	29,498	0.18%
2023/01/03	50	33.54	0	0.00	33.50	50	29,714	0.17%
2022/12/30	51	33.91	0	0.00	33.65	51	29,735	0.17%
2022/12/29	1	33.95	0	0.00	33.70	1	29,889	0.00%
2022/12/28	0	0.00	2	34.13	34.30	-2	30,140	-0.01%
2022/12/27	0	0.00	0.1	34.50	34.30	-0.1	30,373	0.00%
2022/12/26	5.1	34.30	0	0.00	34.40	5.1	30,533	0.02%
2022/12/23	5	34.20	0	0.00	34.05	5	31,062	0.02%
2022/12/22	0	0.00	3.2	34.73	34.45	-3.2	31,982	-0.01%
2022/12/21	1.5	33.89	5	33.96	34.05	-3.5	31,325	-0.01%
2022/12/20	2	33.90	1	34.05	33.70	1	30,705	0.00%
2022/12/19	228	33.83	61	34.15	33.85	167	30,251	0.55%	大買/鉅額交易
2022/12/16	1.1	33.03	229	34.57	34.60	-227.9	29,428	-0.77%	大賣/鉅額交易
2022/12/15	1	33.55	0	33.55	33.55	1	28,860	0.00%
2022/12/14	3	33.60	9	33.50	33.50	-6	29,170	-0.02%
2022/12/13	10	33.95	5	34.00	33.70	5	29,231	0.02%
2022/12/12	1	33.65	1	33.60	33.85	0	29,198	0.00%
2022/12/09	1	33.75	1	33.65	33.70	0	29,684	0.00%
2022/12/08	11	33.22	1	33.15	33.20	10	29,675	0.03%
2022/12/07	0	0.00	5	33.17	33.35	-5	29,677	-0.02%
2022/12/06	33	33.54	0	0.00	33.30	33	29,698	0.11%
2022/12/05	51	33.40	0.6	33.70	33.70	50.4	29,562	0.17%
2022/12/02	0	0.00	1	33.75	33.65	-1	29,249	0.00%
2022/12/01	2	34.05	0	0.00	34.05	2	29,193	0.01%
2022/11/30	1	33.60	3	33.56	33.90	-2	29,003	-0.01%
2022/11/28	2	33.00	1	33.10	33.00	1	28,640	0.00%
2022/11/25	1	33.40	0	0.00	33.55	1	28,428	0.00%
2022/11/24	1.5	32.83	10.1	32.85	33.20	-8.6	28,273	-0.03%
2022/11/23	1	32.70	0	0.00	32.70	1	28,055	0.00%
2022/11/22	2	32.53	0	0.00	32.65	2	27,954	0.01%
2022/11/21	1	32.90	0	0.00	32.85	1	27,730	0.00%
2022/11/18	2.1	33.86	0.1	33.50	33.30	2	27,498	0.01%
2022/11/17	5	34.05	6	34.20	34.25	-1	26,542	0.00%
2022/11/16	24.5	33.16	2	33.10	32.90	22.5	25,556	0.09%
2022/11/15	6	33.32	0	0.00	33.85	6	24,950	0.02%
2022/11/14	20.3	34.10	16.1	33.19	34.15	4.2	24,375	0.02%
2022/11/11	1	32.05	0	0.00	32.15	1	23,576	0.00%
2022/11/10	1	31.55	0.1	31.95	31.70	0.9	23,483	0.00%
2022/11/09	10	31.90	0	0.00	31.90	10	23,444	0.04%
2022/11/08	1.1	31.62	1	31.65	31.65	0.1	23,282	0.00%
2022/11/07	1	30.85	0	0.00	31.00	1	23,106	0.00%
2022/11/03	0.4	30.40	0	0.00	30.30	0.4	23,144	0.00%
2022/11/02	10	30.75	0	0.00	30.75	10	23,105	0.04%
2022/11/01	0	30.70	0	0.00	30.65	0	23,119	0.00%
2022/10/31	5	30.44	0	0.00	30.25	5	23,108	0.02%
2022/10/28	2	30.53	0	0.00	30.50	2	23,119	0.01%
2022/10/26	0.1	30.40	0	0.00	30.30	0.1	23,119	0.00%
2022/10/25	6.3	30.05	0	0.00	29.90	6.3	23,077	0.03%
2022/10/24	1.7	30.82	0	0.00	30.60	1.7	22,682	0.01%
2022/10/21	0.2	31.25	0	0.00	31.00	0.2	22,562	0.00%
2022/10/20	5.1	30.91	7	30.77	30.90	-1.9	22,518	-0.01%
2022/10/19	5	31.68	1	31.70	31.60	4	22,012	0.02%
2022/10/18	0.2	31.60	0	0.00	31.45	0.2	21,608	0.00%
2022/10/17	4	31.85	0	0.00	31.70	4	21,593	0.02%
2022/10/14	7.5	32.56	0	0.00	32.40	7.5	21,633	0.03%
2022/10/13	3	33.11	0	0.00	32.65	3	21,544	0.01%
2022/10/12	4	33.80	0	0.00	33.75	4	21,287	0.02%
2022/10/11	1.3	34.04	1	33.90	33.80	0.3	21,345	0.00%
2022/10/07	3	34.27	0	0.00	34.25	3	21,291	0.01%
2022/10/06	1	34.35	0	0.00	34.30	1	21,266	0.00%
2022/10/05	0.2	34.35	0	0.00	34.15	0.2	21,277	0.00%
2022/10/04	2	33.80	0	0.00	33.85	2	21,025	0.01%
2022/10/03	8	33.83	0	0.00	33.65	8	20,773	0.04%
2022/09/30	2.2	33.73	1	33.75	33.80	1.2	20,658	0.01%
2022/09/29	7.9	34.24	0	0.00	34.15	7.9	20,144	0.04%
2022/09/28	18.1	35.14	0	0.00	34.90	18.1	19,056	0.09%
2022/09/27	1.2	35.74	1	35.85	35.80	0.2	18,789	0.00%
2022/09/26	13.1	35.99	1	36.05	35.85	12.1	18,599	0.07%
2022/09/23	10.2	37.04	0	0.00	37.00	10.2	18,381	0.06%
2022/09/22	7.1	37.60	0	0.00	37.55	7.1	18,250	0.04%
2022/09/21	3	38.13	0	0.00	38.10	3	17,880	0.02%
2022/09/20	11.1	38.62	0	0.00	38.55	11.1	17,513	0.06%
2022/09/16	15	38.73	0	0.00	38.60	15	17,332	0.09%
2022/09/15	0.1	39.60	0	0.00	39.55	0.1	16,939	0.00%
2022/09/14	0.1	39.80	1	39.70	39.65	-0.9	16,875	-0.01%
2022/09/12	0.2	39.90	0	0.00	39.80	0.2	16,977	0.00%
2022/09/08	5	39.70	1	39.60	39.85	4	17,321	0.02%
2022/09/07	5	39.70	1.1	39.65	39.70	3.9	17,462	0.02%
2022/09/06	1	39.75	0	0.00	39.85	1	17,501	0.01%
2022/09/05	0	0.00	1	38.80	39.10	-1	17,483	-0.01%
2022/09/02	1	38.55	1	38.45	38.50	0	17,570	0.00%
2022/09/01	0.1	39.05	0	0.00	38.90	0.1	17,325	0.00%
2022/08/31	1.2	39.30	0	0.00	39.30	1.2	17,158	0.01%
2022/08/30	1	39.20	7	39.23	39.25	-6	17,048	-0.04%
2022/08/29	1	39.10	0	0.00	39.35	1	17,169	0.01%
2022/08/26	0	0.00	0.2	39.65	39.65	-0.2	17,183	0.00%
2022/08/25	1.1	39.43	0.7	39.55	39.55	0.4	17,263	0.00%
2022/08/24	0.3	39.40	1	39.15	39.25	-0.7	17,398	0.00%
2022/08/23	0	0.00	0.5	39.30	39.35	-0.5	17,816	0.00%
2022/08/22	0.4	39.30	0	0.00	39.65	0.4	17,936	0.00%
2022/08/19	0.3	39.60	0	0.00	39.45	0.3	18,065	0.00%
2022/08/18	9	39.59	0	0.00	39.80	9	18,153	0.05%
2022/08/17	5	39.36	1	39.30	40.00	4	18,215	0.02%
2022/08/16	0.1	39.30	0	0.00	39.35	0.1	18,244	0.00%
2022/08/15	0.2	39.45	0	0.00	39.30	0.2	18,314	0.00%
2022/08/12	5	39.19	0	0.00	39.30	5	18,719	0.03%
2022/08/11	0.3	39.25	0	0.00	39.35	0.3	18,846	0.00%
2022/08/09	2.2	38.30	0	0.00	38.75	2.2	19,108	0.01%
2022/08/08	5	38.67	2	38.80	38.70	3	19,258	0.02%
2022/08/05	1	38.95	0	0.00	38.85	1	19,436	0.01%
2022/08/04	3	38.88	55	38.94	38.75	-52	19,943	-0.26%
2022/08/03	52	39.05	0	0.00	39.10	52	20,186	0.26%
2022/08/02	3	39.03	4	39.10	39.15	-1	20,245	0.00%
2022/08/01	0.1	39.25	0	0.00	39.50	0.1	20,243	0.00%
2022/07/29	0	0.00	15	38.55	38.75	-15	20,205	-0.07%
2022/07/28	0	0.00	11	38.15	38.20	-11	20,134	-0.05%
2022/07/27	5	37.80	0	0.00	37.85	5	20,075	0.02%
2022/07/26	1.1	37.81	0	0.00	37.80	1.1	20,246	0.01%
2022/07/25	10.1	37.90	0	0.00	37.85	10.1	20,320	0.05%
2022/07/22	17.3	37.79	0	0.00	37.70	17.3	20,389	0.08%
2022/07/21	21	37.98	2	38.00	38.05	19	20,196	0.09%
2022/07/20	3	41.58	1	41.65	41.60	2	19,656	0.01%
2022/07/19	2	41.45	0	0.00	41.65	2	19,510	0.01%
2022/07/18	8	40.36	0	0.00	40.70	8	19,267	0.04%
2022/07/15	2.2	41.27	0	0.00	40.50	2.2	19,169	0.01%
2022/07/13	1	41.90	9	41.67	41.80	-8	19,230	-0.04%
2022/07/12	1	40.95	0	0.00	41.00	1	19,337	0.01%
2022/07/11	3	41.00	16	41.15	41.10	-13	19,484	-0.07%
2022/07/08	3	40.88	0	0.00	40.80	3	19,573	0.02%
2022/07/06	0.1	40.15	0	0.00	40.00	0.1	20,055	0.00%
2022/07/05	2	40.45	1	40.50	40.75	1	19,967	0.01%
2022/07/01	1	40.20	2	40.60	40.35	-1	19,681	-0.01%
2022/06/30	3	39.55	0.5	39.60	39.50	2.5	19,421	0.01%
2022/06/28	10	39.75	0	0.00	39.60	10	19,218	0.05%
2022/06/27	7.1	39.87	0	0.00	39.80	7.1	19,203	0.04%
2022/06/23	3	39.02	0	0.00	39.00	3	18,963	0.02%
2022/06/22	1.1	39.52	1.6	39.65	39.50	-0.5	18,809	0.00%
2022/06/21	0	0.00	3	39.48	39.45	-3	18,775	-0.02%
2022/06/20	14.1	39.03	4	39.10	38.85	10.1	18,695	0.05%
2022/06/17	5	39.60	1	39.65	39.60	4	18,440	0.02%
2022/06/16	3.1	40.04	0	0.00	40.00	3.1	18,279	0.02%
2022/06/15	1	40.10	0	0.00	40.05	1	18,452	0.01%
2022/06/14	5.1	40.19	2	40.10	40.10	3.1	18,363	0.02%
2022/06/13	1.2	40.98	0	0.00	40.80	1.2	18,122	0.01%
2022/06/09	1.1	41.70	0.5	41.80	41.55	0.6	17,831	0.00%
2022/06/08	1.2	41.74	0	0.00	41.75	1.2	17,785	0.01%
2022/06/07	7.2	41.47	4	41.50	41.35	3.2	17,736	0.02%
2022/06/02	7.2	41.75	7	41.75	41.70	0.2	17,511	0.00%
2022/06/01	19.1	42.09	0	0.00	42.10	19.1	17,534	0.11%
2022/05/31	2.3	42.66	0	0.00	42.60	2.3	17,391	0.01%
2022/05/30	1	42.95	0	0.00	42.80	1	16,918	0.01%
2022/05/27	11.1	42.20	0	0.00	42.20	11.1	16,696	0.07%
2022/05/25	0	0.00	1	41.60	41.65	-1	16,538	-0.01%
2022/05/24	7	41.21	0	0.00	41.20	7	16,462	0.04%
2022/05/23	15	41.28	0	0.00	41.20	15	16,294	0.09%
2022/05/20	6	41.52	0	0.00	41.15	6	16,186	0.04%
2022/05/19	4	41.16	5	41.10	41.10	-1	15,717	-0.01%
2022/05/18	0.2	41.35	0	0.00	41.60	0.2	15,532	0.00%
2022/05/16	2.1	41.17	0	0.00	41.25	2.1	15,019	0.01%
2022/05/13	2.2	41.34	0	0.00	41.60	2.2	14,715	0.01%
2022/05/12	20.4	41.14	12	40.97	40.80	8.4	14,482	0.06%
2022/05/11	8.1	42.75	0	0.00	42.65	8.1	13,898	0.06%
2022/05/10	8	43.76	0	0.00	43.85	8	13,469	0.06%
2022/05/09	6	44.64	3	44.25	44.25	3	13,279	0.02%
2022/05/06	11	45.12	0	0.00	45.10	11	13,113	0.08%
2022/05/05	0	0.00	1	45.70	45.60	-1	13,152	-0.01%
2022/05/04	1	45.35	3	45.33	45.50	-2	13,127	-0.02%
2022/05/03	5.1	45.24	9	45.27	45.35	-3.9	13,228	-0.03%
2022/04/29	4.1	46.03	0	0.00	45.90	4.1	12,942	0.03%
2022/04/28	2	45.78	0	0.00	46.10	2	12,785	0.02%
2022/04/27	2	45.80	0	0.00	45.80	2	12,580	0.02%
2022/04/26	1.6	46.20	0	0.00	46.20	1.6	12,312	0.01%
2022/04/25	2.3	46.12	2	46.10	46.10	0.3	12,241	0.00%
2022/04/22	1	46.50	0	0.00	46.55	1	12,099	0.01%
2022/04/21	3.5	46.63	0	0.00	46.80	3.5	12,074	0.03%
2022/04/20	2.5	46.45	0	0.00	46.60	2.5	12,063	0.02%
2022/04/19	5.3	46.35	0	0.00	46.35	5.3	11,970	0.04%
2022/04/15	1	47.10	0	0.00	47.10	1	11,628	0.01%
2022/04/14	5.1	47.83	0.4	48.10	47.70	4.7	11,442	0.04%
2022/04/13	3	48.27	0	0.00	48.00	3	11,348	0.03%
2022/04/12	13	48.10	13.3	48.85	48.00	-0.3	11,175	0.00%
2022/04/11	0	0.00	1	49.50	49.45	-1	10,764	-0.01%
2022/04/07	5	49.60	4	50.00	49.55	1	10,806	0.01%
2022/04/06	5	49.82	12.8	50.06	50.20	-7.8	10,709	-0.07%
2022/03/31	0	0.00	9.1	50.04	49.90	-9.1	10,588	-0.09%
2022/03/30	0	0.00	3	49.95	49.85	-3	10,436	-0.03%
2022/03/24	0	0.00	1	49.95	49.95	-1	10,385	-0.01%
2022/03/23	1	49.50	3	49.62	49.65	-2	10,460	-0.02%
2022/03/22	6	49.46	2	49.45	49.70	4	10,377	0.04%
2022/03/21	0	0.00	12	49.79	49.75	-12	10,380	-0.12%
2022/03/18	0	0.00	6	48.58	48.95	-6	10,135	-0.06%
2022/03/17	2	47.90	7	48.07	48.00	-5	9,745	-0.05%
2022/03/15	0	0.00	6	47.85	47.95	-6	9,597	-0.06%
2022/03/14	0	47.50	0	0.00	47.55	0	9,592	0.00%
2022/03/11	0	47.60	0	0.00	47.45	0	9,676	0.00%
2022/03/07	1.2	47.12	0	0.00	47.10	1.2	10,059	0.01%
2022/03/03	2	47.95	0	0.00	48.05	2	10,465	0.02%
2022/03/02	2	47.70	3	47.80	48.00	-1	10,752	-0.01%
2022/03/01	0	0.00	4	47.81	47.80	-4	10,862	-0.04%
2022/02/25	7.5	47.18	18	47.26	47.35	-10.5	10,955	-0.10%
2022/02/23	0	0.00	6	47.70	47.65	-6	10,872	-0.06%
2022/02/22	2	47.60	0	0.00	47.70	2	10,974	0.02%
2022/02/21	1	47.65	0.2	47.60	47.60	0.8	10,977	0.01%
2022/02/15	2	47.00	1	46.85	47.00	1	11,255	0.01%
2022/02/14	1.3	47.13	0.5	47.25	47.15	0.8	11,341	0.01%
2022/02/11	1.1	47.17	0	0.00	47.55	1.1	11,337	0.01%
2022/02/10	4.1	47.20	0	0.00	47.55	4.1	11,361	0.04%
2022/02/09	0	0.00	4.1	47.10	47.30	-4.1	11,433	-0.04%
2022/02/08	5	46.95	1	47.00	46.95	4	11,535	0.03%
2022/02/07	0.8	46.56	0	0.00	47.10	0.8	11,491	0.01%
2022/01/26	0	0.00	21	46.73	46.85	-21	11,314	-0.19%
2022/01/25	10.2	46.66	5	46.63	46.80	5.2	11,349	0.05%
2022/01/24	0	0.00	10	47.10	47.15	-10	11,222	-0.09%
2022/01/20	2	47.55	0	0.00	47.50	2	11,291	0.02%
2022/01/17	1.3	47.46	0	0.00	47.60	1.3	11,598	0.01%
2022/01/13	0	0.00	1	47.95	47.95	-1	11,826	-0.01%
2022/01/11	5.4	47.17	0	0.00	47.50	5.4	12,310	0.04%
2022/01/07	2	47.25	0	0.00	47.45	2	12,237	0.02%
2022/01/06	0.3	47.39	0	0.00	47.60	0.3	12,219	0.00%
2022/01/05	0.7	47.29	0	0.00	47.15	0.7	12,240	0.01%
2022/01/04	3	47.10	1	47.05	47.30	2	12,299	0.02%
2022/01/03	12.1	47.66	0	0.00	47.45	12.1	12,196	0.10%
2021/12/30	0.1	48.10	0	0.00	48.00	0.1	12,155	0.00%
2021/12/27	1.4	47.96	0	0.00	48.10	1.4	12,448	0.01%
2021/12/23	5	47.65	0	0.00	47.70	5	12,853	0.04%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/20	2	47.30	1.2	47.32	47.40	0.8	13,199	0.01%
2021/12/17	1	47.10	0	0.00	47.45	1	13,236	0.01%
2021/12/16	1	46.90	0	0.00	46.90	1	13,161	0.01%
2021/12/15	6.3	47.18	0	0.00	46.95	6.3	13,398	0.05%
2021/12/09	2	47.33	0	0.00	47.40	2	14,718	0.01%
2021/12/08	1	47.70	0	0.00	47.70	1	15,007	0.01%
2021/12/07	3	47.27	0	0.00	47.55	3	15,100	0.02%
2021/12/06	0.3	47.45	7.2	47.29	47.30	-6.9	15,059	-0.05%
2021/12/02	8	46.30	2	46.35	46.30	6	14,910	0.04%
2021/12/01	2.1	46.74	0	0.00	46.60	2.1	14,885	0.01%
2021/11/30	3	46.73	0	0.00	46.00	3	14,816	0.02%
2021/11/29	0.3	46.65	0	0.00	46.50	0.3	14,386	0.00%
2021/11/26	13.2	46.61	0	0.00	46.50	13.2	14,324	0.09%
2021/11/25	2.4	47.16	0	0.00	47.15	2.4	14,217	0.02%
2021/11/24	8.6	47.40	0	0.00	47.45	8.6	14,124	0.06%
2021/11/23	0.1	47.90	1	47.80	47.80	-0.9	13,953	-0.01%
2021/11/22	3.2	47.98	0.5	48.05	47.90	2.7	13,999	0.02%
2021/11/19	5.5	48.13	0	0.00	48.30	5.5	13,936	0.04%
2021/11/18	0.1	48.50	0.1	48.50	48.30	0	13,882	0.00%
2021/11/17	7	48.31	2	48.43	48.55	5	13,875	0.04%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0.3	48.80	0	0.00	48.60	0.3	14,174	0.00%
2021/11/12	0.1	48.75	0	0.00	48.70	0.1	14,358	0.00%
2021/11/10	2	48.48	2	48.55	48.70	0	14,843	0.00%
2021/11/09	2	48.53	0	0.00	48.80	2	15,088	0.01%
2021/11/08	0	0.00	2	48.95	48.95	-2	16,197	-0.01%
2021/11/05	5.3	48.00	0	0.00	48.15	5.3	16,989	0.03%
2021/11/04	1.5	48.25	0	0.00	48.10	1.5	17,324	0.01%
2021/11/03	4	48.13	0	0.00	48.15	4	17,764	0.02%
2021/11/02	10.1	48.45	0	0.00	48.15	10.1	18,197	0.06%
2021/11/01	2.1	48.21	0.1	48.35	48.25	2	18,674	0.01%
2021/10/29	2.6	48.34	0	0.00	48.25	2.6	18,923	0.01%
2021/10/28	17	48.61	0	0.00	48.50	17	19,472	0.09%
2021/10/27	1.9	48.51	0	0.00	48.35	1.9	19,594	0.01%
2021/10/26	4.2	48.52	0	0.00	48.45	4.2	19,646	0.02%
2021/10/25	6.3	48.15	0	0.00	48.25	6.3	19,726	0.03%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/20	7.3	48.49	0	0.00	48.35	7.3	20,272	0.04%
2021/10/19	5.3	49.08	2	49.05	49.10	3.3	20,369	0.02%
2021/10/15	0.3	50.10	0	0.00	50.10	0.3	20,486	0.00%
2021/10/14	1.1	49.97	0	0.00	49.90	1.1	20,492	0.01%
2021/10/12	1.1	50.00	0	0.00	50.20	1.1	20,491	0.01%
2021/10/06	1	50.00	0	0.00	49.90	1	20,940	0.00%
2021/10/05	0.4	50.20	0	0.00	50.30	0.4	21,193	0.00%
2021/10/04	0.3	50.20	0	0.00	50.00	0.3	21,654	0.00%
2021/10/01	0.3	50.29	4	50.10	50.20	-3.7	22,316	-0.02%
2021/09/30	0	0.00	1	50.70	51.00	-1	22,380	0.00%
2021/09/27	2.3	51.20	9	51.00	51.10	-6.7	22,761	-0.03%
2021/09/24	1	51.30	1	51.30	51.30	0	22,881	0.00%
2021/09/23	2.4	51.10	0	0.00	51.20	2.4	22,886	0.01%
2021/09/22	2	50.15	4	50.53	50.70	-2	22,838	-0.01%
2021/09/17	3	51.07	0	0.00	50.70	3	22,742	0.01%
2021/09/16	7.5	51.57	1.3	51.55	51.70	6.2	22,693	0.03%
2021/09/15	0.3	51.50	1	51.20	51.20	-0.7	22,526	0.00%
2021/09/14	2	51.25	0.3	51.13	51.40	1.7	22,421	0.01%
2021/09/13	0	0.00	8.3	49.90	50.10	-8.3	21,802	-0.04%
2021/09/08	1	48.40	0	0.00	48.55	1	21,908	0.00%
2021/09/07	0.1	48.90	10	48.70	48.75	-9.9	21,992	-0.05%
2021/09/06	4.1	48.75	0	48.90	48.80	4.1	22,010	0.02%
2021/09/03	0	0.00	10	48.03	48.50	-10	21,935	-0.05%
2021/09/02	7.1	47.82	7	47.85	47.90	0.1	21,889	0.00%
2021/09/01	0.1	48.25	3	48.24	48.40	-2.9	21,952	-0.01%
2021/08/27	0.1	47.15	0	47.55	47.45	0.1	21,802	0.00%
2021/08/26	0	0.00	0	47.15	46.95	0	22,042	0.00%
2021/08/25	0.5	46.80	0	47.30	47.20	0.5	22,198	0.00%
2021/08/24	41	46.65	0	46.95	46.75	41	22,216	0.18%
2021/08/23	0.1	47.00	6.2	46.75	46.80	-6.2	22,436	-0.03%
2021/08/20	2	46.33	5	46.00	46.15	-3	22,539	-0.01%
2021/08/19	12.1	46.07	3	46.75	46.20	9.1	22,907	0.04%
2021/08/18	3.1	46.83	1.3	47.18	47.25	1.8	22,789	0.01%
2021/08/17	1.2	47.50	1	47.60	47.30	0.2	22,621	0.00%
2021/08/16	3.6	47.99	0	0.00	47.95	3.6	22,465	0.02%
2021/08/13	2.1	48.35	1	48.07	48.40	1.1	22,509	0.00%
2021/08/12	9.2	47.05	0.1	47.85	47.60	9.1	22,621	0.04%
2021/08/11	27.7	51.26	3	51.13	51.10	24.7	21,868	0.11%
2021/08/10	6.1	51.87	2	52.10	51.90	4.1	21,421	0.02%
2021/08/09	4.2	52.10	0	0.00	52.40	4.2	21,726	0.02%
2021/08/06	11.4	52.59	0	0.00	52.90	11.4	21,805	0.05%
2021/08/05	8	52.90	7	53.17	52.70	1	22,168	0.00%
2021/08/04	4.7	53.85	0.6	53.80	53.80	4.1	23,135	0.02%
2021/08/03	1	53.70	9.2	53.55	53.90	-8.2	23,671	-0.03%
2021/08/02	0	0.00	1	52.80	52.80	-1	23,444	0.00%
2021/07/30	1	52.80	10	52.70	52.60	-9	23,936	-0.04%
2021/07/28	4	52.13	6	52.70	52.40	-2	24,837	-0.01%
2021/07/27	1	52.90	5	52.80	53.00	-4	25,536	-0.02%
2021/07/26	21.6	53.45	0.2	53.60	53.20	21.4	26,205	0.08%
2021/07/23	0.2	52.70	4	52.50	53.00	-3.8	26,532	-0.01%
2021/07/22	3.3	52.10	2	52.00	52.10	1.3	26,663	0.00%
2021/07/21	45	52.00	2.2	52.05	51.80	42.8	27,077	0.16%
2021/07/16	0	0.00	2.1	51.40	51.50	-2.1	32,699	-0.01%
2021/07/15	0	0.00	16	51.50	51.60	-16	34,817	-0.05%
2021/07/14	14.5	51.40	5	51.40	51.50	9.5	36,177	0.03%
2021/07/13	1	51.70	0	0.00	51.90	1	36,859	0.00%
2021/07/12	1	52.10	1	52.10	52.20	0	37,265	0.00%
2021/07/09	11	51.93	0	0.00	52.00	11	37,473	0.03%
2021/07/08	3	52.57	6	52.48	52.80	-3	37,291	-0.01%
2021/07/07	0	0.00	3	51.17	51.30	-3	36,928	-0.01%
2021/07/06	1	51.20	1	50.90	51.20	0	36,823	0.00%
2021/07/05	2.5	50.64	6	50.53	50.60	-3.5	36,751	-0.01%
2021/07/02	0	50.75	2	50.50	50.50	-2	36,605	-0.01%
2021/07/01	6	50.70	6	50.70	50.60	0	36,533	0.00%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	0.1	51.20	0	0.00	51.20	0.1	36,788	0.00%
2021/06/25	1.5	51.10	6	51.03	51.00	-4.5	36,992	-0.01%
2021/06/24	2	51.10	0	0.00	51.10	2	37,241	0.01%
2021/06/22	0	0.00	1	51.00	50.90	-1	37,792	0.00%
2021/06/21	11	50.70	0	0.00	50.70	11	37,889	0.03%
2021/06/16	1	51.70	0	0.00	51.90	1	39,623	0.00%
2021/06/15	2.5	51.24	2	51.20	51.30	0.5	39,581	0.00%
2021/06/09	10	50.90	0	0.00	51.30	10	39,925	0.03%
2021/06/07	12.5	51.22	6	51.55	51.50	6.5	40,264	0.02%
2021/06/03	1	52.20	1	52.10	52.30	0	40,659	0.00%
2021/06/02	0	0.00	3	51.63	52.00	-3	40,510	-0.01%
2021/06/01	0	0.00	4	51.45	51.50	-4	40,290	-0.01%
2021/05/31	0.2	50.70	3	50.83	51.60	-2.8	40,457	-0.01%
2021/05/27	0	0.00	8	49.98	50.30	-8	40,411	-0.02%
2021/05/26	0	0.00	5	50.80	50.70	-5	40,254	-0.01%
2021/05/25	0.5	51.60	1	51.20	51.10	-0.5	40,193	0.00%
2021/05/24	5	51.26	4	50.80	51.30	1	40,233	0.00%
2021/05/21	3.2	51.69	10	52.13	51.20	-6.8	40,408	-0.02%
2021/05/20	4	50.78	17	51.02	50.80	-13	40,310	-0.03%
2021/05/19	13	50.56	2.1	50.29	50.50	10.9	40,085	0.03%
2021/05/18	9	49.47	7	49.56	50.00	2	39,915	0.01%
2021/05/17	2.6	47.98	9.2	47.91	47.90	-6.5	39,776	-0.02%
2021/05/14	3	49.73	6	49.80	49.60	-3	39,121	-0.01%
2021/05/13	6.3	48.19	6	48.43	49.20	0.3	38,782	0.00%
2021/05/12	28.5	49.36	27.3	49.83	49.60	1.2	38,261	0.00%
2021/05/11	17	52.32	15	51.98	51.60	2	36,972	0.01%
2021/05/10	22	52.98	30	52.70	52.90	-8	36,241	-0.02%
2021/05/07	21	52.15	3.3	52.44	52.30	17.7	36,059	0.05%
2021/05/06	16	51.63	3	51.93	53.00	13	35,706	0.04%
2021/05/05	8.5	50.53	14	50.66	50.80	-5.5	35,241	-0.02%
2021/05/04	4.4	50.16	34	50.53	50.20	-29.6	35,127	-0.08%
2021/05/03	8	51.39	29.5	51.40	51.20	-21.5	34,169	-0.06%
2021/04/29	14.2	52.35	1	53.00	52.10	13.2	33,664	0.04%
2021/04/28	13	52.25	1	52.20	53.20	12	33,224	0.04%
2021/04/27	9.1	52.67	0	0.00	52.70	9.1	33,106	0.03%
2021/04/26	34.8	53.16	15	53.19	53.10	19.8	32,617	0.06%
2021/04/23	15.2	52.65	26	52.40	53.00	-10.8	31,717	-0.03%
2021/04/22	57.7	56.79	37.6	56.64	54.10	20.1	30,558	0.07%
2021/04/21	50.5	54.46	47	55.09	55.70	3.5	27,491	0.01%
2021/04/20	21.2	52.98	4	52.18	52.00	17.2	25,459	0.07%
2021/04/19	25.4	50.02	1	50.00	50.40	24.4	24,106	0.10%
2021/04/16	0	0.00	4	48.98	49.00	-4	23,301	-0.02%
2021/04/15	8.5	47.82	12.1	48.08	47.90	-3.6	22,795	-0.02%
2021/04/14	5.4	47.10	0	0.00	47.00	5.4	22,494	0.02%
2021/04/13	4	47.07	7	47.16	47.20	-3.1	22,362	-0.01%
2021/04/12	0.1	46.80	0	0.00	46.85	0.1	22,111	0.00%
2021/04/09	2	46.82	0	0.00	46.70	2	22,041	0.01%
2021/04/08	5	46.85	0	0.00	46.90	5	21,910	0.02%
2021/04/07	0	0.00	1	46.85	46.80	-1	21,820	0.00%
2021/04/06	3	46.70	7.4	46.81	46.85	-4.4	21,761	-0.02%
2021/04/01	4	46.66	0	0.00	46.70	4	21,372	0.02%
2021/03/31	3	46.68	2	46.75	46.80	1	21,256	0.00%
2021/03/30	6	46.38	5	46.38	46.55	1	21,044	0.00%
2021/03/26	0	46.10	7.4	46.06	46.15	-7.4	20,680	-0.04%
2021/03/25	1	45.40	0	0.00	45.55	1	20,287	0.00%
2021/03/24	3.2	45.56	0	0.00	45.55	3.2	20,110	0.02%
2021/03/23	15.1	45.85	7	45.66	45.70	8.1	19,996	0.04%
2021/03/22	79	45.95	71	45.87	45.80	8	19,589	0.04%
2021/03/17	0	0.00	0.1	42.85	42.85	-0.1	17,899	0.00%
2021/03/16	1	42.70	2	42.55	42.60	-1	17,904	-0.01%
2021/03/15	4.1	42.50	10	42.65	42.35	-5.9	17,936	-0.03%
2021/03/11	5	42.99	3	42.95	42.85	2	17,666	0.01%
2021/03/10	4	43.08	0	0.00	43.00	4	17,600	0.02%
2021/03/09	22	43.06	4	43.10	43.40	18	17,714	0.10%
2021/03/08	0	0.00	2.2	42.65	42.65	-2.2	17,513	-0.01%
2021/03/05	3.1	42.45	1	42.50	42.50	2.1	17,433	0.01%
2021/03/04	11	42.29	0	0.00	42.50	11	17,847	0.06%
2021/03/03	6	42.48	0	0.00	42.55	6	17,835	0.03%
2021/03/02	2	42.35	0	42.40	42.10	2	17,744	0.01%
2021/02/26	0.1	42.50	0	0.00	42.00	0.1	17,589	0.00%
2021/02/25	0	0.00	1	42.80	42.90	-1	17,255	-0.01%
2021/02/24	6	42.67	1	42.80	42.55	5	17,267	0.03%
2021/02/23	2	42.30	13.1	42.41	42.45	-11.1	17,237	-0.06%
2021/02/22	1	41.85	62.4	41.85	41.80	-61.4	17,008	-0.36%
2021/02/18	4	41.34	1	41.60	41.35	3	16,894	0.02%
2021/02/17	6	41.23	0	0.00	41.25	6	16,801	0.04%
2021/02/05	11	40.69	2.1	40.83	40.85	8.9	16,576	0.05%
2021/02/04	3.2	40.51	0	0.00	40.40	3.2	16,647	0.02%
2021/02/03	12.1	40.58	0	0.00	40.55	12.1	17,019	0.07%
2021/02/02	4.3	40.94	0	0.00	40.75	4.3	16,937	0.03%
2021/02/01	1	40.70	0.1	40.80	40.80	0.9	16,812	0.01%
2021/01/29	2.1	40.19	1	40.30	40.15	1.1	16,789	0.01%
2021/01/28	1.1	40.27	0	0.00	40.25	1.1	16,597	0.01%
2021/01/27	0	0.00	10	40.55	40.35	-10	16,362	-0.06%
2021/01/26	10.4	40.46	0	0.00	40.35	10.4	16,223	0.06%
2021/01/22	4.1	40.57	20	40.65	40.60	-15.9	15,509	-0.10%
2021/01/20	9.1	40.97	0	0.00	40.95	9.1	15,029	0.06%
2021/01/19	8	41.64	0	0.00	41.75	8	14,598	0.05%
2021/01/18	2.1	41.53	0	0.00	41.60	2.1	14,547	0.01%
2021/01/15	2.1	42.09	0	0.00	41.95	2.1	14,248	0.01%
2021/01/14	35	42.69	0	0.00	42.55	35	13,868	0.25%
2021/01/13	2	42.65	0	0.00	42.70	2	13,709	0.01%
2021/01/12	11	42.85	5	42.75	42.70	6	13,599	0.04%
2021/01/11	0	0.00	28	42.88	43.10	-28	13,516	-0.21%
2021/01/08	0	0.00	1	42.90	42.95	-1	13,435	-0.01%
2021/01/07	26	43.02	9	42.85	42.85	17	13,366	0.13%
2021/01/06	0	0.00	5	42.91	42.95	-5	13,172	-0.04%
2021/01/04	2	43.25	0	0.00	43.20	2	12,974	0.02%
2020/12/29	0	0.00	1	43.00	43.00	-1	12,916	-0.01%
2020/12/28	20.1	42.90	2	42.85	43.00	18.1	12,907	0.14%
2020/12/23	3	42.80	0	0.00	42.80	3	13,075	0.02%
2020/12/22	10	43.01	0	0.00	42.95	10	13,149	0.08%
2020/12/21	6	43.45	0	0.00	43.50	6	13,438	0.04%
2020/12/18	1	42.80	0	0.00	42.95	1	13,750	0.01%
2020/12/16	1	43.15	3	43.18	43.05	-2	13,782	-0.01%
2020/12/15	0	0.00	0	42.75	42.50	0	13,764	0.00%
2020/12/11	1	43.10	2	43.00	42.90	-1	13,816	-0.01%
2020/12/10	0	0.00	7	43.24	43.25	-7	13,749	-0.05%
2020/12/09	10	43.52	10	43.55	43.35	0	13,778	0.00%
2020/12/08	2	43.25	10	43.25	43.60	-8	13,772	-0.06%
2020/12/07	0	0.00	1	43.50	43.55	-1	13,759	-0.01%
2020/12/04	1	43.60	0	0.00	43.65	1	13,838	0.01%
2020/12/03	12	43.67	4.1	43.90	43.50	8	13,761	0.06%
2020/12/02	11	43.15	0	0.00	43.20	11	13,481	0.08%
2020/11/30	1	43.00	0	0.00	42.90	1	13,906	0.01%
2020/11/27	2	43.30	3	43.23	43.30	-1	13,694	-0.01%
2020/11/26	0	0.00	16.1	43.00	42.95	-16.1	13,620	-0.12%
2020/11/24	2	42.85	0.1	42.94	42.75	1.9	13,849	0.01%
2020/11/23	0	0.00	30.2	43.00	43.00	-30.2	13,800	-0.22%
2020/11/18	0	0.00	0.7	42.85	42.70	-0.7	13,816	-0.01%
2020/11/17	0	42.60	0	0.00	42.75	0	13,854	0.00%
2020/11/16	0	0.00	321.1	42.30	42.35	-321.1	14,202	-2.26%	大賣/鉅額交易
2020/11/13	0	0.00	30	42.25	42.25	-30	14,467	-0.21%
2020/11/12	0	0.00	14	42.37	42.40	-14	14,811	-0.09%
2020/11/11	352	42.61	0	0.00	42.65	352	14,831	2.37%	大買/鉅額交易
2020/11/10	0	0.00	4	41.46	41.55	-4	14,766	-0.03%
2020/11/09	0	0.00	0.1	41.25	41.15	-0.1	14,981	0.00%
2020/11/06	2	40.88	0	0.00	40.85	2	16,178	0.01%
2020/11/05	1	40.85	1	41.05	41.05	0	16,546	0.00%
2020/11/04	2	40.83	0	0.00	40.90	2	16,842	0.01%
2020/11/03	3	40.65	0	0.00	40.95	3	17,212	0.02%
2020/11/02	2	40.60	0.2	40.65	40.60	1.8	17,662	0.01%
2020/10/30	5	40.46	0	0.00	40.55	5	18,262	0.03%
2020/10/29	5	40.41	0	0.00	40.35	5	18,465	0.03%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	4	40.38	0	0.00	40.50	4	18,592	0.02%
2020/10/26	1	40.50	2	40.50	40.50	-1	18,606	-0.01%
2020/10/21	2.1	40.35	10	40.40	40.30	-7.9	19,040	-0.04%
2020/10/16	5	40.40	0	0.00	40.30	5	19,278	0.03%
2020/10/14	3	40.60	0	0.00	40.50	3	19,700	0.02%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	2	40.88	4.2	40.85	40.95	-2.2	20,214	-0.01%
2020/10/08	3	41.08	0	0.00	41.15	3	20,431	0.01%
2020/10/07	0.5	41.40	0	0.00	41.15	0.5	20,445	0.00%
2020/10/06	5	41.25	0	0.00	41.40	5	20,441	0.02%
2020/09/30	1	41.45	0	0.00	41.40	1	20,812	0.00%
2020/09/29	1	41.40	0	0.00	41.20	1	20,975	0.00%
2020/09/28	6	40.81	2	40.78	40.95	4	21,043	0.02%
2020/09/25	0	0.00	5	40.30	40.55	-5	21,224	-0.02%
2020/09/24	30	40.19	3	40.47	40.05	27	21,293	0.13%
2020/09/23	26	40.98	0	0.00	41.00	26	21,057	0.12%
2020/09/22	1	42.00	0	0.00	41.80	1	20,759	0.00%
2020/09/21	10	42.30	0	0.00	42.25	10	20,638	0.05%
2020/09/16	0	0.00	7	42.65	42.85	-7	20,772	-0.03%
2020/09/15	3	42.60	0	0.00	42.70	3	20,736	0.01%
2020/09/14	20	42.35	0	0.00	42.95	20	20,963	0.10%
2020/09/11	1	42.25	3	42.33	42.30	-2	20,893	-0.01%
2020/09/10	13	42.33	0	0.00	42.45	13	20,933	0.06%
2020/09/08	3	42.87	0	0.00	42.70	3	20,918	0.01%
2020/09/03	1	42.55	0	0.00	42.70	1	21,075	0.00%
2020/09/02	1	42.35	0	0.00	42.65	1	20,913	0.00%
2020/09/01	0.3	43.00	0	0.00	42.75	0.3	20,813	0.00%
2020/08/31	5	42.90	0	0.00	42.90	5	20,717	0.02%
2020/08/28	9	43.39	0	0.00	43.50	9	20,610	0.04%
2020/08/26	0	0.00	7	43.94	44.10	-7	20,707	-0.03%
2020/08/25	0	0.00	20.1	44.20	44.10	-20.1	20,673	-0.10%
2020/08/24	0	0.00	1	44.15	44.05	-1	21,049	0.00%
2020/08/21	2	44.10	2	44.10	44.25	0	21,056	0.00%
2020/08/20	1	43.75	19	43.76	43.50	-18	20,862	-0.09%
2020/08/19	5	44.50	6	44.52	44.35	-1	20,547	0.00%
2020/08/18	22	43.75	6	44.10	44.00	16	20,240	0.08%
2020/08/17	3	43.37	0	0.00	43.35	3	19,928	0.02%
2020/08/14	4	42.83	1	41.95	42.85	3	19,825	0.02%
2020/08/13	9	41.33	2	41.05	41.20	7	19,407	0.04%
2020/08/12	41	41.15	2	41.25	41.00	39	19,247	0.20%
2020/08/11	6	46.60	0.8	46.50	46.50	5.2	18,034	0.03%
2020/08/10	2	46.70	0	0.00	46.60	2	17,645	0.01%
2020/08/06	1	46.90	11	46.95	47.15	-10	17,219	-0.06%
2020/08/05	2	46.33	5.1	46.30	46.45	-3.1	16,833	-0.02%
2020/08/04	2	45.55	1	45.10	45.40	1	16,369	0.01%
2020/07/31	2.2	45.36	0	0.00	45.00	2.2	16,141	0.01%
2020/07/29	0.1	45.00	12	45.18	45.05	-11.9	16,204	-0.07%
2020/07/28	3	44.52	0	0.00	44.50	3	16,213	0.02%
2020/07/27	11	44.69	0	0.00	44.60	11	16,216	0.07%
2020/07/24	2	45.20	0	0.00	45.00	2	16,217	0.01%
2020/07/22	1	45.45	0	0.00	45.50	1	16,181	0.01%
2020/07/21	1	45.70	2	45.60	45.55	-1	16,060	-0.01%
2020/07/20	1	45.15	5	45.15	45.10	-4	15,811	-0.03%
2020/07/17	1	44.75	0	0.00	44.80	1	15,774	0.01%
2020/07/16	8	44.51	1	44.45	44.50	7	15,824	0.04%
2020/07/14	1	45.15	2	45.28	45.30	-1	15,181	-0.01%
2020/07/13	0	0.00	2	45.20	45.20	-2	15,199	-0.01%
2020/07/10	0	0.00	1	44.95	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	6	45.33	45.30	-6	15,268	-0.04%
2020/07/08	0	0.00	3	44.95	45.15	-3	15,002	-0.02%
2020/07/07	1	44.50	12	44.32	44.50	-11	14,733	-0.07%
2020/07/06	0	0.00	12	44.41	44.40	-12	14,649	-0.08%
2020/07/03	0	0.00	12	43.98	43.95	-12	14,624	-0.08%
2020/07/02	2	43.60	0	0.00	43.60	2	14,576	0.01%
2020/06/30	21	42.83	0	0.00	42.75	21	14,409	0.15%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/23	1	42.70	0	0.00	42.70	1	14,452	0.01%
2020/06/16	2	42.75	0	0.00	42.85	2	15,214	0.01%
2020/06/15	1	42.60	0	0.00	42.50	1	15,627	0.01%
2020/06/12	0	0.00	115	42.89	42.90	-115	15,929	-0.72%	大賣/鉅額交易
2020/06/11	5	43.80	115	43.33	43.30	-110	16,268	-0.68%	大賣/鉅額交易
2020/06/10	0	0.00	13	43.95	44.00	-13	16,336	-0.08%
2020/06/08	230	43.84	10	43.80	43.95	220	16,884	1.30%	大買/鉅額交易
2020/06/05	1	43.50	0	0.00	43.65	1	16,879	0.01%
2020/06/04	2	43.48	1	43.40	43.40	1	17,038	0.01%
2020/06/03	0	0.00	1	43.65	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	7	43.25	43.30	-7	17,071	-0.04%
2020/05/29	0	0.00	1	42.50	42.55	-1	16,970	-0.01%
2020/05/28	1	42.80	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	2	42.95	43.00	-2	16,717	-0.01%
2020/05/22	4	42.66	0	0.00	42.65	4	16,923	0.02%
2020/05/21	0	0.00	1	43.00	43.00	-1	16,923	-0.01%
2020/05/20	2	42.90	2	43.05	42.90	0	16,891	0.00%
2020/05/19	1	43.00	51	43.05	43.00	-50	16,886	-0.30%
2020/05/18	0	0.00	1	42.60	42.35	-1	16,725	-0.01%
2020/05/15	0	0.00	1	42.75	42.30	-1	16,700	-0.01%
2020/05/14	6	42.37	104	42.42	42.60	-98	16,720	-0.59%	大賣/
2020/05/13	5	42.40	1	42.50	42.90	4	16,615	0.02%
2020/05/12	7	42.89	0	0.00	42.95	7	16,648	0.04%
2020/05/11	0	0.00	1	43.25	43.15	-1	16,683	-0.01%
2020/05/07	1	42.70	0	0.00	42.70	1	16,749	0.01%
2020/05/05	20	42.48	8	42.93	42.85	12	16,875	0.07%
2020/04/30	2	42.98	1	42.95	43.20	1	16,928	0.01%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/28	0	0.00	1	41.95	42.25	-1	17,208	-0.01%
2020/04/23	0	0.00	2	42.15	42.15	-2	18,025	-0.01%
2020/04/22	33	41.60	0	0.00	41.60	33	17,994	0.18%
2020/04/21	0	0.00	674	41.76	41.80	-674	18,175	-3.71%	大賣/鉅額交易
2020/04/20	2	42.25	0	0.00	42.35	2	18,223	0.01%
2020/04/17	3	42.00	2	42.00	42.00	1	18,450	0.01%
2020/04/16	1	42.05	0	0.00	41.85	1	18,435	0.01%
2020/04/14	0.1	41.65	2	41.68	41.65	-1.9	18,414	-0.01%
2020/04/09	4	40.70	0	0.00	40.55	4	18,714	0.02%
2020/04/08	5	41.03	2	40.80	41.00	3	18,786	0.02%
2020/04/07	0	0.00	1	39.90	39.95	-1	18,599	-0.01%
2020/04/06	1	39.05	0	0.00	39.05	1	18,657	0.01%
2020/04/01	1	39.20	0	0.00	39.00	1	18,611	0.01%
2020/03/31	1	39.25	9	39.32	39.50	-8	18,495	-0.04%
2020/03/26	1	38.80	1	39.00	38.60	0	18,248	0.00%
2020/03/25	4	39.21	3	38.95	38.80	1	18,249	0.01%
2020/03/24	0	0.00	1	38.35	38.25	-1	18,117	-0.01%
2020/03/23	2	36.35	0	0.00	36.10	2	17,961	0.01%
2020/03/20	5	35.90	0	0.00	36.95	5	17,655	0.03%
2020/03/19	1	33.50	0	0.00	33.60	1	17,337	0.01%
2020/03/18	2	36.68	1	36.60	36.00	1	17,069	0.01%
2020/03/17	10	37.72	0	0.00	37.60	10	16,688	0.06%
2020/03/16	3	39.50	3	39.42	38.85	0	16,138	0.00%
2020/03/13	6	38.86	2	39.00	40.25	4	15,911	0.03%
2020/03/12	0	0.00	11	41.10	40.75	-11	15,439	-0.07%
2020/03/11	6	42.13	0	0.00	41.80	6	15,048	0.04%
2020/03/10	0	0.00	20	41.75	41.60	-20	14,955	-0.13%
2020/03/09	1	41.85	0	0.00	41.85	1	14,818	0.01%
2020/03/06	1	42.85	0	0.00	42.85	1	14,613	0.01%
2020/03/05	1	43.05	0	0.00	43.30	1	14,608	0.01%
2020/03/03	0	0.00	5	42.85	42.65	-5	14,783	-0.03%
2020/03/02	0	0.00	1	42.45	42.25	-1	14,678	-0.01%
2020/02/27	1	42.20	0.3	42.25	42.25	0.7	14,824	0.00%
2020/02/26	10	42.43	0	0.00	42.20	10	14,772	0.07%
2020/02/25	0	0.00	2	42.35	42.70	-2	14,628	-0.01%
2020/02/24	7	42.90	0	0.00	43.00	7	14,574	0.05%
2020/02/20	3	43.30	0	0.00	43.15	3	15,079	0.02%
2020/02/19	0	0.00	1	43.30	43.40	-1	15,251	-0.01%
2020/02/18	4	43.03	0	0.00	43.05	4	15,442	0.03%
2020/02/14	1	43.20	0	0.00	43.20	1	15,690	0.01%
2020/02/13	0	0.00	2	43.05	43.15	-2	15,652	-0.01%
2020/02/12	5	42.65	0	0.00	42.80	5	15,560	0.03%
2020/02/11	2	42.80	1	42.70	42.60	1	15,533	0.01%
2020/02/10	5	41.90	0	0.00	42.40	5	15,477	0.03%
2020/02/07	1	42.50	2	42.35	42.50	-1	15,428	-0.01%
2020/02/06	5	42.70	0	0.00	43.00	5	15,478	0.03%
2020/02/05	0.2	42.40	0	0.00	42.35	0.2	15,557	0.00%
2020/02/04	1	42.05	1	42.45	42.40	0	15,460	0.00%
2020/02/03	5	41.07	0	0.00	41.55	5	15,348	0.03%
2020/01/31	5	42.19	6	42.38	42.05	-1	15,299	-0.01%
2020/01/30	4	42.86	34	42.67	41.85	-30	15,164	-0.20%
2020/01/20	1	44.95	5	44.95	44.95	-4	14,282	-0.03%
2020/01/16	0	0.00	2	44.75	44.75	-2	14,575	-0.01%
2020/01/14	200	44.45	0	0.00	44.55	200	14,537	1.38%	大買/鉅額交易
2020/01/13	2	44.00	2.6	44.09	44.25	-0.6	14,595	0.00%
2020/01/10	0	0.00	1	43.40	43.50	-1	15,006	-0.01%
2020/01/09	0	0.00	10	43.35	43.45	-10	15,008	-0.07%
2020/01/08	1	43.35	0	0.00	43.40	1	14,943	0.01%
2020/01/07	2	43.28	3	43.40	43.60	-1	14,877	-0.01%
2020/01/03	561	43.90	0	0.00	43.95	561	14,911	3.76%	大買/鉅額交易
2020/01/02	1	44.10	10	44.10	44.10	-9	14,838	-0.06%
2019/12/30	1	43.65	4	43.79	43.65	-3	14,673	-0.02%
2019/12/27	1	43.10	2	43.20	43.25	-1	14,540	-0.01%
2019/12/26	1	43.00	0	0.00	43.05	1	14,635	0.01%
2019/12/23	0	0.00	4	43.05	43.25	-4	14,952	-0.03%
2019/12/20	0	0.00	0.1	42.85	42.95	-0.1	14,978	0.00%
2019/12/19	0	0.00	1	43.00	43.00	-1	14,997	-0.01%
2019/12/18	0.3	42.80	3	42.97	43.00	-2.7	15,064	-0.02%
2019/12/17	0	0.00	11.2	42.93	42.95	-11.2	15,039	-0.07%
2019/12/16	2	42.80	0	0.00	42.80	2	14,936	0.01%
2019/12/13	0	0.00	4	42.58	42.55	-4	14,945	-0.03%
2019/12/10	3	42.00	0	0.00	42.10	3	15,068	0.02%
2019/12/09	2	42.05	2.1	41.95	42.05	-0.1	15,165	0.00%
2019/12/03	0	0.00	1	41.80	41.85	-1	15,733	-0.01%
2019/11/29	5	41.50	0	0.00	41.40	5	15,719	0.03%
2019/11/28	0	0.00	1	42.10	42.00	-1	15,662	-0.01%
2019/11/27	1	41.80	1.1	41.85	41.95	-0.1	15,837	0.00%
2019/11/25	0	0.00	3	42.13	41.95	-3	15,528	-0.02%
2019/11/22	1	42.10	6	42.07	42.10	-5	15,556	-0.03%
2019/11/21	33	42.25	0	0.00	42.35	33	15,639	0.21%
2019/11/20	1	42.50	4.3	42.45	42.65	-3.3	15,535	-0.02%
2019/11/19	1	41.75	1	41.95	42.10	0	15,188	0.00%
2019/11/18	4	41.96	2.4	42.09	42.10	1.7	15,006	0.01%
2019/11/15	2	41.65	14	41.50	41.70	-12	14,790	-0.08%
2019/11/12	2	40.55	0	0.00	40.65	2	14,491	0.01%
2019/11/11	3	40.50	3	40.55	40.35	0	14,806	0.00%
2019/11/08	0	0.00	6	40.95	40.90	-6	15,386	-0.04%
2019/11/07	0	0.00	1	40.95	40.95	-1	15,890	-0.01%
2019/11/06	3	40.83	0	0.00	40.80	3	16,088	0.02%
2019/11/05	5	40.75	0	0.00	40.90	5	16,203	0.03%
2019/11/04	3	40.92	0	0.00	40.95	3	16,285	0.02%
2019/11/01	0	0.00	2	40.50	40.55	-2	16,295	-0.01%
2019/10/30	0	0.00	2	40.25	40.35	-2	16,869	-0.01%
2019/10/29	9	40.58	0	0.00	40.65	9	16,765	0.05%
2019/10/28	7	40.69	0.1	40.75	40.75	6.9	16,612	0.04%
2019/10/25	1	40.65	0	0.00	40.85	1	16,652	0.01%
2019/10/22	0.3	41.25	0	0.00	41.40	0.3	16,532	0.00%
2019/10/21	4	41.54	0	0.00	41.50	4	16,453	0.02%
2019/10/18	2	40.85	7	40.91	40.95	-5	16,356	-0.03%
2019/10/15	0	0.00	3	39.90	40.00	-3	15,916	-0.02%
2019/10/14	0	0.00	1	39.95	39.95	-1	16,255	-0.01%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/08	4	39.65	2	39.70	39.75	2	16,714	0.01%
2019/10/07	0	0.00	1	39.15	39.30	-1	17,140	-0.01%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	7	38.89	0	0.00	39.00	7	17,304	0.04%
2019/10/02	2	39.28	1	39.35	39.25	1	17,315	0.01%
2019/09/23	2	39.83	4.3	39.77	39.75	-2.3	17,507	-0.01%
2019/09/20	0	0.00	0.1	40.20	40.20	-0.1	17,563	0.00%
2019/09/19	0	0.00	5	39.80	39.80	-5	17,483	-0.03%
2019/09/18	1	39.80	2	39.85	39.80	-1	17,574	-0.01%
2019/09/17	2	39.60	1	40.10	39.50	1	17,619	0.01%
2019/09/16	1	40.05	0.2	40.15	40.10	0.8	17,629	0.00%
2019/09/12	0	0.00	2	40.15	40.05	-2	17,599	-0.01%
2019/09/11	0	0.00	3	40.03	40.00	-3	17,752	-0.02%
2019/09/10	0	0.00	0	40.10	39.95	0	17,949	0.00%
2019/09/09	2	39.85	2	40.05	40.00	0	18,140	0.00%
2019/09/06	10	39.74	21	40.00	39.85	-11	18,038	-0.06%
2019/09/05	5	38.50	2	38.98	39.00	3	17,798	0.02%
2019/09/03	3	38.45	5	38.40	38.35	-2	17,972	-0.01%
2019/08/30	1	38.15	0	0.00	38.45	1	18,113	0.01%
2019/08/28	10	37.58	0	0.00	37.70	10	18,261	0.05%
2019/08/27	1	37.55	0	0.00	37.65	1	18,435	0.01%
2019/08/26	3	37.47	2	37.60	37.70	1	18,481	0.01%
2019/08/22	2	37.93	0	0.00	37.85	2	18,541	0.01%
2019/08/21	10	38.00	0	0.00	37.95	10	18,734	0.05%
2019/08/20	1	38.15	0	0.00	38.15	1	18,731	0.01%
2019/08/19	0	0.00	1	38.35	38.10	-1	18,777	-0.01%
2019/08/16	10	38.00	0	0.00	37.95	10	18,796	0.05%
2019/08/15	11	38.00	0	0.00	38.00	11	18,773	0.06%
2019/08/14	12	38.17	0	0.00	38.30	12	18,819	0.06%
2019/08/13	22	37.41	0	0.00	37.25	22	18,656	0.12%
2019/08/12	11	44.00	500	43.91	43.95	-489	18,080	-2.70%	大賣/鉅額交易
2019/08/08	10	43.85	0	0.00	43.90	10	17,741	0.06%
2019/08/07	1	43.55	0	0.00	43.35	1	17,601	0.01%
2019/08/06	10.3	43.36	10	43.00	43.30	0.3	17,750	0.00%
2019/08/05	1	43.55	0	0.00	43.55	1	17,728	0.01%
2019/08/02	1	43.90	1,150	43.58	43.55	-1,149	17,716	-6.49%	大賣/鉅額交易
2019/08/01	13	44.01	0	0.00	44.05	13	17,596	0.07%
2019/07/30	0	0.00	11	44.81	44.80	-11	17,651	-0.06%
2019/07/29	16	45.04	2	44.85	44.85	14	17,948	0.08%
2019/07/25	4	44.50	0	0.00	44.30	4	18,228	0.02%
2019/07/24	22	44.88	1	44.90	44.80	21	18,091	0.12%
2019/07/22	1	44.90	1	45.00	44.90	0	18,025	0.00%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/15	19	44.03	0	0.00	44.05	19	18,126	0.10%
2019/07/12	0	0.00	20	44.85	44.35	-20	18,091	-0.11%
2019/07/11	4	44.85	27	45.11	44.80	-23	18,028	-0.13%
2019/07/10	0	0.00	4	45.89	45.85	-4	17,637	-0.02%
2019/07/05	1	46.35	0	0.00	46.15	1	17,949	0.01%
2019/07/04	2	45.80	0	0.00	45.90	2	18,032	0.01%
2019/07/03	0	0.00	1	46.25	46.25	-1	18,223	-0.01%
2019/07/01	0	0.00	0.3	46.15	46.15	-0.3	18,483	0.00%
2019/06/27	1	46.05	10	45.80	45.95	-9	18,801	-0.05%
2019/06/24	1	45.15	1	45.10	45.60	0	19,560	0.00%
2019/06/21	1	45.15	0	0.00	45.15	1	19,765	0.01%
2019/06/19	0	0.00	2	44.95	45.30	-2	20,682	-0.01%
2019/06/18	1	45.10	1	45.20	45.20	0	20,639	0.00%
2019/06/17	0	0.00	11	44.80	44.70	-11	20,457	-0.05%
2019/06/12	570	43.71	1	43.70	43.75	569	20,917	2.72%	大買/鉅額交易
2019/06/11	550	43.86	5	43.75	44.00	545	20,838	2.62%	大買/鉅額交易
2019/06/10	0	0.00	6	43.90	43.85	-6	20,740	-0.03%
2019/06/06	1	42.90	0	0.00	43.15	1	20,602	0.00%
2019/06/05	0	0.00	3	43.05	43.00	-3	20,525	-0.01%
2019/06/04	501	43.38	5	43.65	43.10	496	20,408	2.43%	大買/鉅額交易
2019/06/03	5	43.12	8	42.85	43.40	-3	20,223	-0.01%
2019/05/27	0	0.00	4	42.50	42.40	-4	19,814	-0.02%
2019/05/24	0	0.00	1	42.50	42.35	-1	19,902	-0.01%
2019/05/22	0	0.00	1	42.65	42.70	-1	20,360	0.00%
2019/05/20	5	42.35	1	42.50	42.35	4	20,442	0.02%
2019/05/16	2	41.88	2	41.95	42.00	0	20,412	0.00%
2019/05/15	8	41.84	0	0.00	41.75	8	20,302	0.04%
2019/05/14	3	41.55	3	41.50	41.55	0	20,272	0.00%
2019/05/13	6	42.13	0	0.00	42.00	6	19,984	0.03%
2019/05/10	2	42.83	7	42.50	42.50	-5	19,903	-0.03%
2019/05/09	3	42.65	2	42.65	42.50	1	19,795	0.01%
2019/05/08	0	0.00	1	43.05	43.00	-1	19,622	-0.01%
2019/05/07	0	0.00	1	43.00	42.90	-1	19,430	-0.01%
2019/05/06	0	0.00	1	42.50	42.30	-1	19,257	-0.01%
2019/05/03	6	42.80	3	42.53	42.85	3	18,942	0.02%
2019/05/02	6	42.29	5	42.20	42.20	1	18,615	0.01%
2019/04/30	10	42.08	0	0.00	42.00	10	18,472	0.05%
2019/04/29	0	0.00	5	42.05	42.10	-5	18,476	-0.03%
2019/04/26	1	41.85	0	0.00	41.75	1	18,369	0.01%
2019/04/25	40	41.35	5	41.60	41.80	35	18,375	0.19%
2019/04/24	0	0.00	1	41.60	41.55	-1	18,358	-0.01%
2019/04/23	18	40.82	0	0.00	41.60	18	18,316	0.10%
2019/04/22	13	41.17	0	0.00	41.00	13	18,243	0.07%
2019/04/19	9	41.67	0.1	41.70	41.70	8.9	17,929	0.05%
2019/04/18	1	41.65	26	41.62	41.60	-25	17,806	-0.14%
2019/04/17	11	42.04	0	0.00	41.95	11	17,616	0.06%
2019/04/16	0	0.00	1	42.40	42.30	-1	17,377	-0.01%
2019/04/15	5	42.30	0	0.00	42.50	5	17,356	0.03%
2019/04/12	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/11	11	42.00	0	0.00	42.05	11	17,030	0.06%
2019/04/10	0	0.00	3	41.98	42.00	-3	16,791	-0.02%
2019/04/09	4	42.11	0	0.00	42.15	4	16,545	0.02%
2019/04/08	0	0.00	1	42.00	42.30	-1	16,200	-0.01%
2019/04/03	1	41.60	1	41.60	41.70	0	15,817	0.00%
2019/04/02	3	41.55	1	41.50	41.40	2	15,641	0.01%
2019/04/01	1	41.35	0	0.00	41.35	1	15,380	0.01%
2019/03/29	1	41.25	3	41.30	41.25	-2	14,937	-0.01%
2019/03/28	1	40.75	0	0.00	41.00	1	14,770	0.01%
2019/03/27	2	40.80	1	40.85	40.55	1	14,397	0.01%
2019/03/26	4	40.30	6	40.30	40.45	-2	14,149	-0.01%
2019/03/25	2	40.20	11.4	40.59	40.50	-9.4	13,906	-0.07%
2019/03/21	2	38.75	0	0.00	38.85	2	12,975	0.02%
2019/03/20	0	0.00	1	38.20	38.05	-1	12,847	-0.01%
2019/03/18	10	37.65	0	0.00	37.80	10	12,718	0.08%
2019/03/15	10	38.73	1	38.60	38.65	9	12,123	0.07%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/12	3	38.22	0	0.00	38.40	3	12,190	0.02%
2019/03/08	7	37.95	0	0.00	38.00	7	12,634	0.06%
2019/03/07	0	0.00	1	38.05	38.00	-1	12,816	-0.01%
2019/03/06	10	38.10	0	0.00	38.25	10	12,966	0.08%
2019/03/04	0	0.00	1	38.40	38.20	-1	14,411	-0.01%
2019/02/26	1	38.25	0	0.00	38.20	1	14,246	0.01%
2019/02/25	1	38.40	2.1	38.88	38.45	-1.1	14,362	-0.01%
2019/02/22	9	38.70	0	0.00	38.70	9	14,472	0.06%
2019/02/21	2	39.30	12	38.50	39.30	-10	14,492	-0.07%
2019/02/19	0	0.00	1	37.50	37.55	-1	13,849	-0.01%
2019/02/18	2	37.15	0	0.00	36.90	2	13,696	0.01%
2019/01/30	0	0.00	1	37.10	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	5	37.00	37.10	-5	13,530	-0.04%
2019/01/28	0.3	37.00	0	0.00	37.00	0.3	13,669	0.00%
2019/01/24	0	0.00	15	36.35	36.40	-15	13,820	-0.11%
2019/01/21	2	36.30	3	36.30	36.25	-1	14,309	-0.01%
2019/01/17	0	0.00	6	35.70	35.45	-6	14,775	-0.04%
2019/01/16	1	35.60	0	0.00	35.60	1	15,381	0.01%
2019/01/14	6	35.53	0	0.00	35.60	6	15,440	0.04%
2019/01/08	2	35.85	0	0.00	35.55	2	15,314	0.01%
2019/01/07	5	36.00	0	0.00	36.00	5	15,385	0.03%
2019/01/03	1	35.20	0	0.00	35.15	1	15,897	0.01%
2018/12/28	1	35.55	0	0.00	35.60	1	16,040	0.01%
2018/12/27	2	35.60	0	0.00	35.40	2	16,117	0.01%
2018/12/21	2	35.40	3	35.40	35.40	-1	16,971	-0.01%
2018/12/20	1	35.70	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	1	36.00	36.00	-1	16,914	-0.01%
2018/12/18	3	35.65	0	0.00	35.65	3	16,943	0.02%
2018/12/11	2	34.93	0	0.00	34.80	2	17,234	0.01%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/06	8	34.71	0	0.00	34.65	8	17,576	0.05%
2018/12/03	1	35.25	1	34.95	35.85	0	18,146	0.00%
2018/11/28	2	33.75	0	0.00	34.05	2	17,765	0.01%
2018/11/27	5	33.41	2	33.53	33.50	3	17,583	0.02%
2018/11/23	1	34.55	0	0.00	34.70	1	17,213	0.01%
2018/11/22	1	34.80	0	0.00	34.85	1	17,290	0.01%
2018/11/21	2	35.70	0	0.00	35.70	2	17,165	0.01%
2018/11/20	0	0.00	3	36.80	36.65	-3	17,025	-0.02%
2018/11/19	0	0.00	3	36.45	36.50	-3	17,037	-0.02%
2018/11/16	2	36.33	0	0.00	36.45	2	17,140	0.01%
2018/11/14	4	36.35	1	36.30	36.35	3	17,409	0.02%
2018/11/13	6	35.97	1	36.20	36.40	5	17,458	0.03%
2018/11/12	1	35.55	7	35.12	35.60	-6	17,488	-0.03%
2018/11/09	3	34.90	0	0.00	34.90	3	17,688	0.02%
2018/11/07	2	35.55	0	0.00	35.50	2	18,509	0.01%
2018/11/01	0	0.00	1	35.45	35.65	-1	20,426	0.00%
2018/10/31	0	0.00	1	35.00	34.70	-1	20,564	0.00%
2018/10/30	1	34.25	1	34.15	34.10	0	20,695	0.00%
2018/10/29	1	33.35	0	0.00	33.90	1	20,980	0.00%
2018/10/26	3	33.27	0.8	33.80	33.50	2.2	21,504	0.01%
2018/10/25	5	33.75	0	0.00	34.00	5	22,325	0.02%
2018/10/24	3	33.78	2	35.20	34.15	1	23,157	0.00%
2018/10/23	6	35.98	0	0.00	36.00	6	22,836	0.03%
2018/10/19	0	0.00	1	37.25	37.25	-1	24,086	0.00%
2018/10/17	2	38.70	2	38.23	38.25	0	25,131	0.00%
2018/10/16	3	38.05	4	37.98	38.20	-1	25,323	0.00%
2018/10/15	1	38.60	0	0.00	38.50	1	25,455	0.00%
2018/10/12	0	0.00	2	37.80	39.00	-2	25,600	-0.01%
2018/10/11	5	37.67	2	38.10	37.60	3	25,654	0.01%
2018/10/08	3	39.58	0	0.00	39.75	3	25,339	0.01%
2018/10/05	0	0.00	3	39.98	39.70	-3	25,579	-0.01%
2018/10/04	3	39.57	0	0.00	39.80	3	25,683	0.01%
2018/10/03	1	40.50	0	0.00	40.20	1	25,833	0.00%
2018/10/02	3	40.35	0	0.00	40.30	3	26,052	0.01%
2018/10/01	10	41.17	4	41.39	41.05	6	26,235	0.02%
2018/09/28	0	0.00	4	41.35	41.10	-4	26,430	-0.02%
2018/09/26	1	40.10	1	39.95	39.90	0	26,482	0.00%
2018/09/21	5	40.95	3	40.62	40.40	2	27,049	0.01%
2018/09/19	0	0.00	1	40.50	40.15	-1	26,972	0.00%
2018/09/14	0	0.00	2.1	39.68	39.65	-2.1	27,256	-0.01%
2018/09/13	3	39.25	1	39.20	39.10	2	27,301	0.01%
2018/09/12	0	0.00	0.3	38.75	38.55	-0.3	27,171	0.00%
2018/09/11	2	37.65	366	37.48	38.00	-364	27,244	-1.34%	大賣/鉅額交易
2018/09/10	3	38.70	470.5	37.79	37.95	-467.5	27,027	-1.73%	大賣/鉅額交易
2018/09/07	0	0.00	4.4	41.30	41.30	-4.4	26,616	-0.02%
2018/09/06	0	0.00	12	41.80	41.80	-12	26,592	-0.05%
2018/09/04	250	42.10	0	0.00	42.10	250	26,593	0.94%	大買/鉅額交易
2018/09/03	4	41.40	0	0.00	41.35	4	26,409	0.02%
2018/08/30	3	42.02	80	42.26	42.00	-77	26,050	-0.30%
2018/08/28	0	0.00	1	43.45	43.30	-1	25,698	0.00%
2018/08/27	1	43.15	1	43.25	43.30	0	25,815	0.00%
2018/08/22	2	42.80	1	43.10	42.95	1	26,075	0.00%
2018/08/21	1	42.00	0	0.00	42.90	1	26,120	0.00%
2018/08/17	1	42.05	1	42.80	42.05	0	26,177	0.00%
2018/08/16	1	41.50	0	0.00	42.00	1	26,134	0.00%
2018/08/14	0	0.00	6	42.87	43.30	-6	25,975	-0.02%
2018/08/13	2	43.50	3	42.77	42.15	-1	25,677	0.00%
2018/08/10	1	41.35	1	40.90	41.50	0	24,798	0.00%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/01	0	0.00	3	40.58	41.05	-3	23,866	-0.01%
2018/07/31	20	39.37	2	39.30	39.35	18	22,946	0.08%
2018/07/30	10	41.00	1	41.00	40.70	9	22,017	0.04%
2018/07/27	0	0.00	1	41.35	40.30	-1	21,668	0.00%
2018/07/26	17	41.52	251	40.67	40.50	-234	21,333	-1.10%	大賣/鉅額交易
2018/07/25	0	0.00	1	45.00	45.10	-1	20,460	0.00%
2018/07/24	12	45.18	5	43.96	45.50	7	20,173	0.03%
2018/07/23	0	0.00	5	42.60	42.65	-5	19,368	-0.03%
2018/07/20	0	0.00	6.8	42.42	42.30	-6.8	19,251	-0.04%
2018/07/19	0	0.00	1	42.75	42.75	-1	19,164	-0.01%
2018/07/18	0	0.00	2	42.25	42.25	-2	19,412	-0.01%
2018/07/17	0	0.00	2	42.10	42.15	-2	19,164	-0.01%
2018/07/16	0	0.00	1	42.55	42.50	-1	19,102	-0.01%
2018/07/13	11	43.08	4	43.55	43.50	7	19,058	0.04%
2018/07/12	0	0.00	5	42.81	42.70	-5	18,723	-0.03%
2018/07/11	41	42.32	50	42.05	42.15	-9	18,533	-0.05%
2018/07/09	0	0.00	1	42.40	42.75	-1	17,897	-0.01%
2018/07/06	25	41.20	25	41.45	41.60	0	17,544	0.00%
2018/07/04	27	41.82	27	41.96	42.00	0	17,216	0.00%
2018/07/03	2	43.25	2	42.85	42.75	0	16,918	0.00%
2018/07/02	32	41.61	30	41.85	41.85	2	16,442	0.01%
2018/06/29	1	41.80	0	0.00	42.35	1	16,147	0.01%
2018/06/27	0	0.00	25	43.15	43.00	-25	15,500	-0.16%
2018/06/26	11	43.81	4	44.15	43.70	7	15,155	0.05%
2018/06/25	0	44.45	0	0.00	44.70	0	14,905	0.00%
2018/06/22	1	44.60	2	45.00	44.60	-1	14,764	-0.01%
2018/06/21	4	44.45	0	0.00	44.75	4	14,558	0.03%
2018/06/20	4	44.46	0	0.00	44.75	4	14,521	0.03%
2018/06/19	5	44.01	0	0.00	43.85	5	14,290	0.03%
2018/06/13	0	0.00	7	45.34	45.45	-7	13,540	-0.05%
2018/06/06	1	44.55	0	0.00	44.80	1	13,226	0.01%
2018/06/05	16	44.62	15	44.90	45.20	1	13,105	0.01%
2018/06/04	0	0.00	3	45.23	45.65	-3	12,867	-0.02%
2018/05/31	0	0.00	1	43.95	43.60	-1	12,403	-0.01%
2018/05/29	7	43.08	0	0.00	43.40	7	11,777	0.06%
2018/05/25	1	43.90	1	44.00	43.90	0	11,405	0.00%
2018/05/23	18	43.88	15	44.15	44.10	3	10,986	0.03%
2018/05/22	2	45.70	2	45.60	45.60	0	10,678	0.00%
2018/05/18	2	45.30	0	0.00	45.55	2	10,386	0.02%
2018/05/17	30	46.18	30	45.65	45.65	0	10,246	0.00%
2018/05/16	2	45.75	20	46.19	45.90	-18	9,922	-0.18%
2018/05/15	1	42.60	3	43.07	43.50	-2	9,122	-0.02%
2018/05/14	5	42.40	3.1	42.35	43.15	1.9	9,082	0.02%
2018/05/10	7	40.96	0	0.00	41.10	7	8,681	0.08%
2018/05/07	1	40.30	0	0.00	40.40	1	8,247	0.01%
2018/05/04	4	39.70	0	0.00	39.55	4	7,995	0.05%
2018/04/30	1	40.55	0	0.00	40.85	1	7,745	0.01%
2018/04/27	4	40.50	0	0.00	40.30	4	7,743	0.05%
2018/04/26	4	40.35	1	40.65	40.50	3	7,705	0.04%
2018/04/25	3	40.30	0	0.00	40.20	3	7,573	0.04%
2018/04/24	0	0.00	20	40.65	40.85	-20	7,530	-0.27%
2018/04/23	6	38.90	0	0.00	38.90	6	7,116	0.08%
2018/04/20	65	38.75	1	39.20	38.75	64	7,184	0.89%
2018/04/19	34	39.00	1	39.00	39.00	33	7,137	0.46%
2018/04/18	0	0.00	3	38.10	38.20	-3	7,203	-0.04%
2018/04/17	10	37.90	20	38.00	38.00	-10	7,686	-0.13%
2018/04/16	19	37.92	5	38.20	38.25	14	7,756	0.18%
2018/04/13	3	37.98	0	0.00	38.20	3	8,016	0.04%
2018/04/12	253	38.22	0	0.00	38.10	253	8,316	3.04%	大買/鉅額交易
2018/04/11	34	38.55	1	38.45	38.45	33	8,816	0.37%
2018/04/10	0	0.00	1	37.90	38.20	-1	8,908	-0.01%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/04/03	5	36.25	0	0.00	36.95	5	9,075	0.06%
2018/04/02	0	0.00	1	36.60	36.65	-1	9,194	-0.01%
2018/03/31	15	36.55	0	0.00	36.55	15	9,273	0.16%
2018/03/29	11.2	36.51	0	0.00	36.55	11.2	9,612	0.12%
2018/03/28	5	36.85	0	0.00	37.00	5	9,764	0.05%
2018/03/27	0	0.00	3	36.90	37.15	-3	10,137	-0.03%
2018/03/26	1	36.50	0	0.00	36.60	1	10,164	0.01%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/22	35	37.50	0	0.00	37.55	35	10,341	0.34%
2018/03/21	5	37.30	0	0.00	37.35	5	10,321	0.05%
2018/03/20	70	37.09	0	0.00	37.35	70	10,409	0.67%
2018/03/19	35	37.43	0	0.00	37.55	35	10,391	0.34%
2018/03/16	49	37.16	0	0.00	37.60	49	10,402	0.47%
2018/03/15	210	37.60	0	0.00	37.60	210	10,284	2.04%	大買/鉅額交易
2018/03/14	0	0.00	1	37.60	37.50	-1	10,242	-0.01%
2018/03/06	1	36.50	0	0.00	36.50	1	10,762	0.01%
2018/02/26	0	0.00	5	36.75	36.55	-5	11,206	-0.04%
2018/02/09	1	35.15	1	35.25	35.60	0	11,191	0.00%
2018/02/08	1	36.80	0	0.00	36.75	1	11,101	0.01%
2018/02/07	0	0.00	1	36.65	36.40	-1	11,348	-0.01%
2018/02/06	2	35.60	0	0.00	35.50	2	11,176	0.02%
2018/01/30	0.5	37.70	0	0.00	37.90	0.5	10,744	0.00%
2018/01/29	1	38.25	0	0.00	37.95	1	10,715	0.01%
2018/01/26	0	0.00	1	37.95	38.20	-1	10,632	-0.01%
2018/01/24	0.5	37.20	0	0.00	37.30	0.5	10,438	0.00%
2018/01/23	0	0.00	1	37.20	37.30	-1	10,370	-0.01%
2018/01/17	0	0.00	3	38.38	38.50	-3	9,868	-0.03%
2018/01/16	2	38.00	4	37.90	38.10	-2	9,731	-0.02%
2018/01/15	2	37.63	701	37.65	37.85	-699	9,652	-7.24%	大賣/鉅額交易
2018/01/12	1	37.55	2	37.48	37.60	-1	9,583	-0.01%
2018/01/11	1	38.05	1	37.70	37.50	0	9,356	0.00%
2018/01/10	0	0.00	1	38.40	38.45	-1	8,870	-0.01%
2018/01/09	0.4	38.10	0	0.00	38.30	0.4	8,715	0.00%
2018/01/05	400.1	37.34	1	37.50	37.30	399.1	8,145	4.90%	大買/鉅額交易
2018/01/04	300.5	37.20	0	0.00	37.20	300.5	7,623	3.94%	大買/鉅額交易