台泥 (1101)-凱基-敦北券商分點個股進出

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
32.35
漲跌
▲0.55
漲幅
+1.73%
成交量
18,620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－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	31.88	0	0.00	31.80	4	15,880	0.03%
2024/04/25	1	32.00	0	0.00	32.00	1	15,849	0.01%
2024/04/24	3	32.15	0	0.00	32.15	3	15,799	0.02%
2024/04/23	0.1	32.65	0.2	32.55	32.35	-0.1	16,021	0.00%
2024/04/22	1	32.50	1.2	32.44	32.60	-0.2	15,974	0.00%
2024/04/19	3	31.93	2	32.30	32.00	1	15,756	0.01%
2024/04/18	0	0.00	100	32.43	32.70	-100	15,379	-0.65%
2024/04/17	0	0.00	127	32.52	32.65	-127	15,172	-0.84%	大賣/鉅額交易
2024/04/16	3	32.55	164	32.77	32.45	-161	15,008	-1.07%	大賣/鉅額交易
2024/04/15	1	32.40	5.6	32.79	32.35	-4.6	14,402	-0.03%
2024/04/12	51	32.05	0	0.00	32.20	51	14,063	0.36%
2024/04/11	0	0.00	1	32.55	32.40	-1	13,848	-0.01%
2024/04/10	2	32.70	59	32.81	32.70	-57	13,783	-0.41%
2024/04/09	26	32.22	11	32.39	32.45	15	13,609	0.11%
2024/04/03	0.1	32.25	1.3	32.74	32.00	-1.2	13,436	-0.01%
2024/04/02	22.1	31.95	0	0.00	31.95	22.1	13,046	0.17%
2024/04/01	0	0.00	6	32.13	32.15	-6	13,124	-0.05%
2024/03/29	0	0.00	64	31.93	32.15	-64	13,089	-0.49%
2024/03/28	2	31.70	63	31.82	31.70	-61	12,963	-0.47%
2024/03/27	5	31.60	1	31.80	31.70	4	12,844	0.03%
2024/03/26	33.9	31.28	24.4	31.50	31.55	9.5	12,765	0.07%
2024/03/25	51	31.05	4	31.05	31.10	47	12,723	0.37%
2024/03/22	102.1	31.06	4	31.10	31.15	98.1	12,702	0.77%	大買/
2024/03/21	0	0.00	2	31.53	31.50	-2	12,514	-0.02%
2024/03/20	13.4	30.92	17.8	31.00	30.90	-4.5	12,516	-0.04%
2024/03/19	7	31.45	0	0.00	31.40	7	12,198	0.06%
2024/03/18	2	31.70	0.1	31.85	31.70	1.9	11,945	0.02%
2024/03/15	0	0.00	3	31.90	31.95	-3	11,833	-0.03%
2024/03/14	1.3	31.76	1.1	31.81	32.00	0.2	11,512	0.00%
2024/03/13	3	31.73	0	0.00	31.70	3	11,518	0.03%
2024/03/12	0.1	31.95	0	0.00	32.00	0.1	11,388	0.00%
2024/03/11	150	31.70	0	0.00	31.80	150	11,415	1.31%	大買/鉅額交易
2024/03/08	1.2	31.91	15	32.00	31.85	-13.8	11,531	-0.12%
2024/03/07	4	31.98	5	31.90	32.00	-1	11,664	-0.01%
2024/03/06	4.2	31.99	8	31.95	32.00	-3.8	12,022	-0.03%
2024/03/05	24	32.09	2	32.05	32.00	22	13,502	0.16%
2024/03/04	0.1	32.15	10	32.00	32.05	-9.9	13,771	-0.07%
2024/02/29	11	32.19	0	0.00	32.10	11	14,759	0.07%
2024/02/27	53	31.97	8	32.06	31.85	45	14,610	0.31%
2024/02/26	5.1	32.27	0	0.00	32.15	5.1	14,608	0.03%
2024/02/23	0	0.00	3	32.60	32.40	-3	14,694	-0.02%
2024/02/22	0.6	32.45	0	0.00	32.55	0.6	15,103	0.00%
2024/02/21	41.1	32.40	0	0.00	32.50	41.1	15,202	0.27%
2024/02/20	1	32.63	0	0.00	32.65	1	15,222	0.01%
2024/02/19	10.1	32.36	0.5	32.45	32.80	9.6	15,433	0.06%
2024/02/16	85.1	31.85	3	31.87	31.90	82.1	15,704	0.52%
2024/02/15	2.2	31.91	7	31.89	32.00	-4.8	15,670	-0.03%
2024/02/05	3.2	31.99	15	32.00	32.15	-11.8	15,497	-0.08%
2024/02/02	3	32.25	0	0.00	32.25	3	15,452	0.02%
2024/01/31	6.1	31.86	2	32.05	31.90	4.1	15,628	0.03%
2024/01/30	2	32.10	1	32.10	32.00	1	15,538	0.01%
2024/01/29	10.1	32.44	0	0.00	32.35	10.1	15,511	0.06%
2024/01/26	0.1	32.75	0	0.00	32.60	0.1	15,632	0.00%
2024/01/25	50	32.60	0	0.00	32.70	50	15,730	0.32%
2024/01/24	1	32.60	1.4	32.65	32.60	-0.4	15,865	0.00%
2024/01/23	0	0.00	1	32.70	32.70	-1	16,153	-0.01%
2024/01/22	27.3	32.30	0	0.00	32.30	27.3	16,296	0.17%
2024/01/19	2.1	32.24	0	0.00	32.40	2.1	16,355	0.01%
2024/01/18	6.7	32.10	0	0.00	32.05	6.7	16,380	0.04%
2024/01/17	40	32.21	20	32.30	32.20	20	16,459	0.12%
2024/01/16	112.2	33.09	0	0.00	32.90	112.2	16,356	0.69%	大買/鉅額交易
2024/01/12	0	0.00	1	33.65	33.75	-1	16,716	-0.01%
2024/01/11	41	33.70	70.5	33.68	33.70	-29.5	17,605	-0.17%
2024/01/10	124.1	33.87	5	33.85	33.70	119.1	18,877	0.63%	大買/鉅額交易
2024/01/09	0	0.00	1	34.10	34.05	-1	19,006	-0.01%
2024/01/08	1	34.25	0	0.00	34.25	1	19,126	0.01%
2024/01/05	0	0.00	10.7	34.28	34.35	-10.7	19,349	-0.06%
2024/01/04	0	0.00	2	34.20	34.20	-2	19,609	-0.01%
2024/01/03	130.1	34.23	4	34.23	34.20	126.1	19,771	0.64%	大買/鉅額交易
2024/01/02	1	34.70	1	34.85	34.70	0	19,818	0.00%
2023/12/29	0	0.00	1	34.85	34.85	-1	19,953	-0.01%
2023/12/28	20	34.80	2.2	34.80	34.90	17.8	20,185	0.09%
2023/12/26	0	0.00	1.2	34.59	34.65	-1.2	20,237	-0.01%
2023/12/25	0	0.00	176	34.47	34.50	-176	20,449	-0.86%	大賣/鉅額交易
2023/12/21	39	34.25	3	34.15	34.25	36	20,790	0.17%
2023/12/19	130	34.33	25.3	34.49	34.35	104.7	21,394	0.49%	大買/鉅額交易
2023/12/18	0	0.00	106	34.55	34.55	-106	21,730	-0.49%	大賣/鉅額交易
2023/12/15	3	34.40	0	0.00	34.30	3	21,955	0.01%
2023/12/14	5	34.42	5	34.30	34.40	0	21,772	0.00%
2023/12/13	0.3	34.21	0	0.00	34.05	0.3	21,743	0.00%
2023/12/12	0.2	34.30	0	0.00	34.15	0.2	21,824	0.00%
2023/12/11	1.4	34.35	1	34.35	34.40	0.4	21,878	0.00%
2023/12/08	0	34.65	2	34.68	34.60	-2	22,119	-0.01%
2023/12/07	15	34.60	17	34.48	34.50	-2	22,107	-0.01%
2023/12/06	9	34.66	9	34.77	34.60	0	22,145	0.00%
2023/12/05	3.2	34.77	5	34.58	34.90	-1.9	22,206	-0.01%
2023/12/04	2.4	34.24	4	34.29	34.05	-1.6	22,066	-0.01%
2023/12/01	1	34.35	1	34.40	34.40	0	22,225	0.00%
2023/11/30	6	35.12	8	34.94	34.95	-2	21,892	-0.01%
2023/11/29	0.2	34.44	0	0.00	34.25	0.2	20,364	0.00%
2023/11/28	3.1	35.03	209	35.00	34.50	-205.9	20,138	-1.02%	大賣/鉅額交易
2023/11/27	1	34.15	0	0.00	33.95	1	19,597	0.01%
2023/11/24	0	0.00	1	33.75	33.75	-1	19,408	-0.01%
2023/11/22	1	33.95	6	33.90	33.85	-5	19,049	-0.03%
2023/11/21	4	34.00	3	34.13	34.20	1	18,952	0.01%
2023/11/17	0	0.00	1	33.30	33.20	-1	18,469	-0.01%
2023/11/16	1.2	33.13	3	33.10	33.05	-1.8	18,400	-0.01%
2023/11/15	0	33.00	0	0.00	33.15	0	18,225	0.00%
2023/11/14	1	32.55	0	0.00	32.50	1	18,089	0.01%
2023/11/13	21	32.84	0	0.00	32.80	21	18,187	0.12%
2023/11/09	26	32.95	0	0.00	32.90	26	18,388	0.14%
2023/11/08	2	32.78	1	33.00	32.90	1	18,405	0.01%
2023/11/06	4	32.83	0.2	32.95	32.80	3.8	18,394	0.02%
2023/11/03	0	0.00	6	32.77	32.90	-6	18,290	-0.03%
2023/11/02	5.1	32.40	4	32.39	32.35	1.1	18,196	0.01%
2023/11/01	6	32.14	0	0.00	32.10	6	18,166	0.03%
2023/10/31	5	32.20	1	32.30	32.25	4	18,158	0.02%
2023/10/30	0	0.00	1	31.85	32.00	-1	18,028	-0.01%
2023/10/27	3	31.88	0	0.00	31.85	3	17,917	0.02%
2023/10/25	6	31.64	1	31.85	31.55	5	17,848	0.03%
2023/10/24	4	31.56	3	31.45	31.50	1	17,706	0.01%
2023/10/23	8	31.64	2	31.65	31.65	6	17,530	0.03%
2023/10/20	7.1	31.75	0	0.00	31.75	7.1	17,702	0.04%
2023/10/19	38	31.88	0	0.00	31.90	38	17,409	0.22%
2023/10/18	9	32.53	0	0.00	32.45	9	16,813	0.05%
2023/10/17	0	33.50	3	33.40	33.45	-3	15,659	-0.02%
2023/10/16	0.1	33.72	0	0.00	33.60	0.1	15,645	0.00%
2023/10/13	0	34.10	0	0.00	33.80	0	15,722	0.00%
2023/10/12	0	0.00	3	33.47	33.70	-3	15,681	-0.02%
2023/10/11	0	0.00	1	33.10	33.10	-1	15,548	-0.01%
2023/10/06	7.1	32.82	0	0.00	32.80	7.1	15,540	0.05%
2023/10/05	28.4	32.81	0	0.00	32.75	28.4	15,507	0.18%
2023/10/04	1	32.95	11.4	33.00	32.90	-10.4	15,539	-0.07%
2023/10/03	1	33.15	7	33.25	33.20	-6	15,625	-0.04%
2023/10/02	206	33.10	0	0.00	33.10	206	15,776	1.31%	大買/鉅額交易
2023/09/28	3	33.08	10	33.05	33.25	-7	16,020	-0.04%
2023/09/27	7	32.97	0	0.00	33.05	7	15,999	0.04%
2023/09/26	16.6	33.09	0	0.00	33.00	16.6	15,938	0.10%
2023/09/25	36.4	33.22	0	0.00	33.10	36.4	15,777	0.23%
2023/09/22	22.2	33.45	0	0.00	33.50	22.2	15,474	0.14%
2023/09/21	21	34.00	0	0.00	33.80	21	15,253	0.14%
2023/09/20	12	34.45	0	0.00	34.35	12	15,082	0.08%
2023/09/18	6	35.06	0	0.00	35.10	6	14,938	0.04%
2023/09/15	2	35.10	0	0.00	35.10	2	15,030	0.01%
2023/09/14	2	35.45	5	35.38	35.50	-3	14,962	-0.02%
2023/09/13	1	35.15	1	35.15	35.30	0	14,972	0.00%
2023/09/12	3.2	34.52	0	0.00	34.60	3.2	15,254	0.02%
2023/09/11	1	34.10	0	0.00	34.20	1	15,266	0.01%
2023/09/08	5.5	34.20	3	34.20	34.10	2.5	15,301	0.02%
2023/09/07	5	34.33	0	0.00	34.35	5	15,280	0.03%
2023/09/06	13.5	34.61	6	34.46	34.40	7.5	15,287	0.05%
2023/09/05	28	35.08	1	35.18	35.00	27	14,939	0.18%
2023/09/04	1.2	35.11	2	35.28	35.20	-0.8	14,925	-0.01%
2023/09/01	1.5	35.13	0	0.00	35.25	1.5	14,877	0.01%
2023/08/31	5.1	35.10	0	0.00	34.95	5.1	14,843	0.03%
2023/08/30	2.3	35.35	0	0.00	35.30	2.3	14,684	0.02%
2023/08/29	3.5	35.26	3	35.20	35.40	0.5	15,130	0.00%
2023/08/28	4	35.10	0	0.00	35.20	4	15,344	0.03%
2023/08/25	7	35.16	0	0.00	35.10	7	16,124	0.04%
2023/08/24	1.1	35.35	2	35.30	35.30	-0.9	16,441	-0.01%
2023/08/23	4.2	35.32	0	0.00	35.30	4.2	16,726	0.02%
2023/08/22	4	35.35	0	0.00	35.40	4	16,947	0.02%
2023/08/18	9	35.27	0	0.00	35.15	9	17,523	0.05%
2023/08/17	5.6	35.66	0	0.00	35.65	5.6	17,458	0.03%
2023/08/16	3.5	36.13	4	36.25	36.05	-0.5	17,488	0.00%
2023/08/15	2	36.61	0	0.00	36.70	2	17,473	0.01%
2023/08/14	3	36.92	0	0.00	36.85	3	17,582	0.02%
2023/08/11	80	37.43	2	37.28	37.40	78	17,637	0.44%
2023/08/10	0	0.00	1	36.85	36.85	-1	17,644	-0.01%
2023/08/09	3.3	37.20	0.2	37.30	37.15	3.1	17,972	0.02%
2023/08/08	4.3	37.24	1	37.40	37.10	3.3	18,250	0.02%
2023/08/07	1	37.45	6.1	37.53	37.65	-5.1	18,384	-0.03%
2023/08/04	0.2	37.50	1	37.40	37.35	-0.8	18,438	0.00%
2023/08/02	35	37.26	2	37.70	37.20	33	18,846	0.18%
2023/08/01	0	0.00	37	37.39	37.55	-37	19,015	-0.19%
2023/07/28	1	37.20	0	0.00	37.35	1	19,175	0.01%
2023/07/27	0	37.45	2.2	37.35	37.35	-2.2	19,620	-0.01%
2023/07/26	4	37.34	0.1	37.40	37.25	3.9	20,584	0.02%
2023/07/25	25	37.41	2.1	37.26	37.40	22.9	20,798	0.11%
2023/07/24	0.9	36.71	2.1	36.75	36.50	-1.2	20,874	-0.01%
2023/07/21	18	36.31	0.1	36.25	36.10	17.9	21,180	0.08%
2023/07/20	11.2	36.65	0.1	36.75	36.55	11.1	21,667	0.05%
2023/07/19	20	36.78	0.1	36.85	36.60	19.9	22,718	0.09%
2023/07/18	1	36.65	2.1	37.06	37.10	-1.1	23,504	0.00%
2023/07/17	3.1	36.76	3.1	36.75	36.75	0	23,411	0.00%
2023/07/14	12	36.94	0.1	37.10	37.00	11.9	23,348	0.05%
2023/07/13	4	36.78	2.2	37.02	36.80	1.8	23,366	0.01%
2023/07/12	4.2	36.59	0.1	36.75	36.60	4.1	23,564	0.02%
2023/07/11	10	36.78	3.1	36.83	36.55	6.9	23,517	0.03%
2023/07/10	51	37.04	0.1	37.05	36.85	50.9	23,394	0.22%
2023/07/07	12	37.06	1.1	37.45	37.30	10.9	23,264	0.05%
2023/07/06	49.1	37.45	0.1	37.40	37.25	49	23,393	0.21%
2023/07/05	7	37.89	16.1	37.86	37.80	-9.1	23,091	-0.04%
2023/07/04	3	38.10	2.1	38.10	38.05	0.9	22,913	0.00%
2023/07/03	1	38.25	2.2	38.16	38.25	-1.2	22,864	-0.01%
2023/06/30	2	38.05	0	0.00	38.05	2	22,907	0.01%
2023/06/29	2	38.10	1	38.30	38.05	1	22,932	0.00%
2023/06/28	48	38.15	0	0.00	38.05	48	22,980	0.21%
2023/06/27	3	38.50	0	0.00	38.45	3	23,114	0.01%
2023/06/21	1	38.40	0.2	38.55	38.70	0.8	23,378	0.00%
2023/06/20	0.1	38.60	1	38.70	38.55	-0.9	23,375	0.00%
2023/06/19	2.1	38.72	2	38.80	38.70	0.1	23,493	0.00%
2023/06/16	4	38.89	2	38.78	38.70	2	23,472	0.01%
2023/06/15	23	38.34	0	0.00	38.35	23	23,007	0.10%
2023/06/14	23	38.38	0	0.00	38.35	23	23,330	0.10%
2023/06/13	14	38.16	1	38.25	38.25	13	23,466	0.06%
2023/06/12	6	38.34	0	0.00	38.25	6	23,491	0.03%
2023/06/08	6	38.58	1.2	38.55	38.50	4.8	23,676	0.02%
2023/06/07	1	38.75	7.8	38.87	38.80	-6.8	23,851	-0.03%
2023/06/06	2	38.70	10	38.92	38.80	-8	24,048	-0.03%
2023/06/05	3	38.77	11	38.88	38.85	-8	24,210	-0.03%
2023/06/02	10	38.40	7.4	38.49	38.55	2.6	24,023	0.01%
2023/06/01	25.1	37.80	7	37.85	37.75	18.1	23,598	0.08%
2023/05/31	3	38.03	2	38.05	37.90	1	23,504	0.00%
2023/05/30	0	0.00	7	38.22	38.30	-7	22,887	-0.03%
2023/05/29	2	37.83	19	37.95	38.15	-17	23,178	-0.07%
2023/05/26	2.1	37.73	1	37.75	38.00	1.1	23,692	0.00%
2023/05/25	7	37.55	3.5	37.74	38.05	3.5	24,133	0.01%
2023/05/24	4.1	37.62	5	37.63	37.85	-0.9	23,953	0.00%
2023/05/23	3	38.02	0	0.00	37.90	3	23,751	0.01%
2023/05/22	2	37.98	11	38.21	38.25	-9	23,649	-0.04%
2023/05/19	2.9	37.82	0.2	37.95	37.85	2.7	23,556	0.01%
2023/05/18	1.1	37.90	0	0.00	37.85	1.1	23,437	0.00%
2023/05/17	1	37.85	13.3	37.89	37.90	-12.3	23,453	-0.05%
2023/05/16	7	37.76	4	37.65	37.75	3	23,506	0.01%
2023/05/15	8	37.24	0	0.00	37.35	8	23,506	0.03%
2023/05/12	6	38.48	0	0.00	37.80	6	23,276	0.03%
2023/05/11	6	38.48	0	0.00	38.20	6	23,037	0.03%
2023/05/10	5	38.70	0	0.00	38.85	5	22,849	0.02%
2023/05/09	3.5	38.84	0	0.00	38.65	3.5	22,795	0.02%
2023/05/08	3	39.45	2	39.50	39.60	1	22,479	0.00%
2023/05/05	3	39.35	0	0.00	39.30	3	22,322	0.01%
2023/05/04	13	39.51	0	0.00	39.45	13	22,305	0.06%
2023/05/03	2.1	39.60	0	0.00	39.50	2.1	22,236	0.01%
2023/05/02	0	0.00	9	39.76	39.90	-9	22,048	-0.04%
2023/04/28	2	38.75	2.1	38.92	38.70	-0.1	21,538	0.00%
2023/04/27	3	38.82	3.4	38.93	38.65	-0.4	21,481	0.00%
2023/04/26	6.5	38.96	69	38.59	39.10	-62.5	21,572	-0.29%
2023/04/25	11	38.99	17	38.69	38.50	-6	21,693	-0.03%
2023/04/24	14	39.29	18.4	39.25	39.55	-4.4	21,265	-0.02%
2023/04/21	14	38.34	10.3	38.36	38.30	3.7	20,241	0.02%
2023/04/20	7	37.19	0	0.00	37.20	7	19,358	0.04%
2023/04/19	151	37.27	11	37.28	37.10	140	19,409	0.72%	大買/鉅額交易
2023/04/18	153	37.65	5	37.56	37.45	148	19,425	0.76%	大買/鉅額交易
2023/04/17	3	37.97	0	0.00	37.95	3	19,656	0.02%
2023/04/14	0	0.00	6	37.40	37.55	-6	19,373	-0.03%
2023/04/13	0	0.00	1.1	37.55	37.55	-1.1	19,387	-0.01%
2023/04/12	2	37.60	2.3	37.75	37.45	-0.3	19,333	0.00%
2023/04/11	1	36.75	2.2	37.48	37.45	-1.2	19,262	-0.01%
2023/04/10	23	36.46	11	36.45	36.60	12	19,042	0.06%
2023/04/07	5	36.45	0.5	36.55	36.40	4.5	19,060	0.02%
2023/04/06	36	36.40	0	0.00	36.45	36	19,160	0.19%
2023/03/31	0	0.00	1	36.50	36.40	-1	19,407	-0.01%
2023/03/30	4	36.15	1.6	36.36	36.20	2.4	20,415	0.01%
2023/03/29	3	36.23	0	0.00	36.35	3	21,328	0.01%
2023/03/28	25	36.27	2.6	36.33	36.20	22.4	22,230	0.10%
2023/03/27	9	36.83	1.8	36.83	36.65	7.2	23,097	0.03%
2023/03/24	0	0.00	4	37.59	37.60	-4	23,872	-0.02%
2023/03/23	2	37.30	0	0.00	37.35	2	23,875	0.01%
2023/03/22	25	37.29	4	37.34	37.20	21	23,957	0.09%
2023/03/21	3	37.00	0	0.00	37.05	3	24,027	0.01%
2023/03/20	1	36.80	0	0.00	36.90	1	24,042	0.00%
2023/03/17	1	36.45	0	0.00	36.40	1	24,199	0.00%
2023/03/16	1	36.75	1	36.45	36.35	0	23,908	0.00%
2023/03/15	0	0.00	5	37.25	37.10	-5	23,942	-0.02%
2023/03/14	4	36.73	0	0.00	36.75	4	24,037	0.02%
2023/03/13	2	36.38	3	36.30	36.75	-1	24,266	0.00%
2023/03/10	8.1	36.72	0	0.00	36.70	8.1	24,281	0.03%
2023/03/09	11.3	37.42	15.1	37.25	37.20	-3.8	24,506	-0.02%
2023/03/08	9.7	37.63	0	0.00	37.75	9.7	24,873	0.04%
2023/03/06	0	0.00	10	37.90	37.95	-10	25,216	-0.04%
2023/03/03	1.1	37.85	10	37.95	37.75	-8.9	25,487	-0.03%
2023/03/02	3	37.55	10	38.05	37.90	-7	25,669	-0.03%
2023/03/01	25.1	37.89	10	38.45	37.80	15.1	25,706	0.06%
2023/02/24	2	39.13	0	0.00	39.15	2	25,338	0.01%
2023/02/23	31	39.13	5.5	39.28	39.50	25.5	24,816	0.10%
2023/02/22	2	38.13	0	0.00	38.05	2	25,159	0.01%
2023/02/21	11	38.38	1	38.40	38.35	10	26,058	0.04%
2023/02/20	1.1	37.87	21	38.06	38.25	-19.9	26,714	-0.07%
2023/02/17	1	37.40	2	37.70	38.00	-1	27,226	0.00%
2023/02/16	5	37.48	9	37.61	37.50	-4	27,958	-0.01%
2023/02/15	3	37.55	92	37.69	37.55	-89	28,051	-0.32%
2023/02/14	2	37.53	152	37.34	37.25	-150	27,991	-0.54%	大賣/鉅額交易
2023/02/13	1	36.75	150	37.10	37.00	-149	27,957	-0.53%	大賣/鉅額交易
2023/02/10	3	36.57	101	36.95	36.85	-98	28,096	-0.35%	大賣/
2023/02/09	3.1	36.67	0	0.00	36.60	3.1	28,114	0.01%
2023/02/08	1	36.65	0	0.00	36.75	1	28,188	0.00%
2023/02/07	2	36.35	100	36.50	36.65	-98	28,269	-0.35%
2023/02/06	34	36.11	30	36.35	36.15	4	28,252	0.01%
2023/02/03	3	36.47	1	36.50	36.45	2	28,142	0.01%
2023/02/02	7.3	36.72	0.1	36.80	36.80	7.2	28,165	0.03%
2023/02/01	16	36.44	200.1	36.60	36.75	-184.1	28,193	-0.65%	大賣/鉅額交易
2023/01/31	102	36.31	2	36.65	36.25	100	28,263	0.35%	大買/
2023/01/30	302	36.78	2	37.00	36.95	300	28,195	1.06%	大買/鉅額交易
2023/01/17	101	36.10	5	36.15	36.00	96	28,181	0.34%	大買/
2023/01/16	122	36.48	4	36.41	36.50	118	28,175	0.42%	大買/鉅額交易
2023/01/13	0	35.70	1	36.25	36.15	-1	27,855	0.00%
2023/01/12	0	0.00	16	35.36	35.40	-16	27,913	-0.06%
2023/01/11	0	34.65	5	34.75	34.70	-5	28,119	-0.02%
2023/01/10	3	34.47	0	0.00	34.60	3	28,426	0.01%
2023/01/09	0	0.00	3	34.55	34.60	-3	28,943	-0.01%
2023/01/06	2	34.30	0	0.00	34.25	2	29,213	0.01%
2023/01/05	1.1	34.42	3	34.47	34.45	-1.9	29,670	-0.01%
2023/01/04	1	33.65	0	0.00	33.50	1	29,498	0.00%
2022/12/30	4	33.83	0	0.00	33.65	4	29,735	0.01%
2022/12/29	2.7	33.84	0	0.00	33.70	2.7	29,889	0.01%
2022/12/28	0	0.00	5	34.30	34.30	-5	30,140	-0.02%
2022/12/27	0.1	34.55	0	0.00	34.30	0.1	30,373	0.00%
2022/12/26	0.1	34.35	0	0.00	34.40	0.1	30,533	0.00%
2022/12/23	5	34.38	1	34.05	34.05	4	31,062	0.01%
2022/12/22	1	34.50	1	34.50	34.45	0	31,982	0.00%
2022/12/21	3	33.78	4	33.95	34.05	-1	31,325	0.00%
2022/12/20	5	33.79	3	33.98	33.70	2	30,705	0.01%
2022/12/19	2	33.70	2.1	33.93	33.85	-0.1	30,251	0.00%
2022/12/16	1	33.10	1.9	33.82	34.60	-0.9	29,428	0.00%
2022/12/15	1	33.55	1	33.70	33.55	0	28,860	0.00%
2022/12/14	2	33.53	0	0.00	33.50	2	29,170	0.01%
2022/12/13	2	33.66	1	34.20	33.70	1	29,231	0.00%
2022/12/12	5	33.60	0	0.00	33.85	5	29,198	0.02%
2022/12/07	5	33.10	0	0.00	33.35	5	29,677	0.02%
2022/12/06	3	33.43	0	0.00	33.30	3	29,698	0.01%
2022/12/05	6	33.39	0	0.00	33.70	6	29,562	0.02%
2022/12/02	2.1	33.71	0	0.00	33.65	2.1	29,249	0.01%
2022/12/01	0	0.00	14	33.98	34.05	-14	29,193	-0.05%
2022/11/30	10	33.50	1	33.85	33.90	9	29,003	0.03%
2022/11/29	0	0.00	4	33.36	33.55	-4	28,619	-0.01%
2022/11/28	8	33.00	0	0.00	33.00	8	28,640	0.03%
2022/11/25	0	33.45	1	33.45	33.55	-1	28,428	0.00%
2022/11/24	0.1	33.00	0.5	33.20	33.20	-0.4	28,273	0.00%
2022/11/23	3.2	32.80	1	32.60	32.70	2.2	28,055	0.01%
2022/11/22	3	32.67	1	32.65	32.65	2	27,954	0.01%
2022/11/21	3	32.95	0	0.00	32.85	3	27,730	0.01%
2022/11/18	2	33.48	0	0.00	33.30	2	27,498	0.01%
2022/11/17	9.1	34.08	5.2	34.25	34.25	3.9	26,542	0.01%
2022/11/16	214.1	33.01	3	33.20	32.90	211.1	25,556	0.83%	大買/鉅額交易
2022/11/15	4.3	33.81	0	0.00	33.85	4.3	24,950	0.02%
2022/11/14	6	33.95	10	33.70	34.15	-4	24,375	-0.02%
2022/11/11	0	0.00	4	32.18	32.15	-4	23,576	-0.02%
2022/11/10	2.1	31.78	1	32.10	31.70	1.1	23,483	0.00%
2022/11/09	1.2	31.93	0	0.00	31.90	1.2	23,444	0.01%
2022/11/08	0	0.00	2	31.63	31.65	-2	23,282	-0.01%
2022/11/07	1	30.85	0	0.00	31.00	1	23,106	0.00%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	1.1	30.35	0	0.00	30.30	1.1	23,144	0.00%
2022/11/02	3	30.75	0	0.00	30.75	3	23,105	0.01%
2022/11/01	0.1	30.55	1.5	30.72	30.65	-1.5	23,119	-0.01%
2022/10/31	1	30.55	1	30.90	30.25	0	23,108	0.00%
2022/10/28	2	30.68	0	0.00	30.50	2	23,119	0.01%
2022/10/27	1.1	30.90	0.2	30.85	30.85	0.9	23,111	0.00%
2022/10/26	0.1	30.45	0.7	30.37	30.30	-0.7	23,119	0.00%
2022/10/25	8.2	30.03	0.3	30.00	29.90	7.9	23,077	0.03%
2022/10/24	2	30.80	0.4	31.00	30.60	1.7	22,682	0.01%
2022/10/21	3.1	31.02	0	0.00	31.00	3.1	22,562	0.01%
2022/10/20	4.7	30.83	0	0.00	30.90	4.7	22,518	0.02%
2022/10/19	4	31.74	1	31.65	31.60	3	22,012	0.01%
2022/10/18	4.8	31.34	0	0.00	31.45	4.8	21,608	0.02%
2022/10/17	2.2	31.74	0	0.00	31.70	2.2	21,593	0.01%
2022/10/14	7.1	32.50	0.2	32.65	32.40	6.9	21,633	0.03%
2022/10/13	11	33.25	0.6	32.85	32.65	10.4	21,544	0.05%
2022/10/12	1	33.76	0.8	33.90	33.75	0.2	21,287	0.00%
2022/10/11	1	33.75	1	33.95	33.80	0	21,345	0.00%
2022/10/07	8	34.20	2	34.43	34.25	6	21,291	0.03%
2022/10/06	1	34.25	0	0.00	34.30	1	21,266	0.00%
2022/10/05	1	34.15	0.7	34.35	34.15	0.3	21,277	0.00%
2022/10/04	1	33.65	1	33.90	33.85	0	21,025	0.00%
2022/10/03	2	33.68	0.8	33.85	33.65	1.2	20,773	0.01%
2022/09/30	3.6	33.74	0.7	34.00	33.80	2.9	20,658	0.01%
2022/09/29	4	34.15	5	34.15	34.15	-1	20,144	0.00%
2022/09/28	6	35.17	11	35.03	34.90	-5	19,056	-0.03%
2022/09/27	5	35.75	2.9	35.95	35.80	2.1	18,789	0.01%
2022/09/26	8.7	36.03	0.9	36.05	35.85	7.8	18,599	0.04%
2022/09/23	8	37.01	0	0.00	37.00	8	18,381	0.04%
2022/09/22	9	37.47	0	0.00	37.55	9	18,250	0.05%
2022/09/21	17	38.30	4.9	38.47	38.10	12.1	17,880	0.07%
2022/09/20	3.6	38.65	0.1	38.85	38.55	3.5	17,513	0.02%
2022/09/16	9	38.87	0	0.00	38.60	9	17,332	0.05%
2022/09/15	3	39.45	0	0.00	39.55	3	16,939	0.02%
2022/09/14	1	39.56	2	39.80	39.65	-1	16,875	-0.01%
2022/09/12	0	39.85	1	39.80	39.80	-1	16,977	-0.01%
2022/09/08	1.3	39.79	1	39.80	39.85	0.3	17,321	0.00%
2022/09/07	2	39.60	0.2	39.70	39.70	1.8	17,462	0.01%
2022/09/06	3.3	39.65	4	39.78	39.85	-0.7	17,501	0.00%
2022/09/05	0	0.00	1	39.00	39.10	-1	17,483	-0.01%
2022/09/02	9.1	38.60	0	0.00	38.50	9.1	17,570	0.05%
2022/09/01	1	38.85	0	0.00	38.90	1	17,325	0.01%
2022/08/31	0	0.00	1	39.25	39.30	-1	17,158	-0.01%
2022/08/30	3	39.17	1	39.35	39.25	2	17,048	0.01%
2022/08/29	2	39.10	21	39.30	39.35	-19	17,169	-0.11%
2022/08/26	0	39.60	0	0.00	39.65	0	17,183	0.00%
2022/08/25	1.5	39.35	0.5	39.55	39.55	1	17,263	0.01%
2022/08/24	3	39.23	2.6	39.27	39.25	0.4	17,398	0.00%
2022/08/23	5	39.20	1.4	39.42	39.35	3.6	17,816	0.02%
2022/08/22	10.7	39.23	0	0.00	39.65	10.7	17,936	0.06%
2022/08/19	0.3	39.55	0	0.00	39.45	0.3	18,065	0.00%
2022/08/18	1	39.65	0	0.00	39.80	1	18,153	0.01%
2022/08/17	7	39.52	4	39.40	40.00	3	18,215	0.02%
2022/08/16	0	0.00	1	39.15	39.35	-1	18,244	-0.01%
2022/08/15	1	39.10	0	0.00	39.30	1	18,314	0.01%
2022/08/12	1	39.25	0.1	39.20	39.30	0.9	18,719	0.00%
2022/08/11	1.1	39.00	2	39.10	39.35	-0.9	18,846	0.00%
2022/08/10	1	38.60	0	0.00	38.75	1	18,945	0.01%
2022/08/08	0.4	38.50	0	0.00	38.70	0.4	19,258	0.00%
2022/08/05	0	0.00	4	38.80	38.85	-4	19,436	-0.02%
2022/08/04	62	38.85	0	0.00	38.75	62	19,943	0.31%
2022/08/03	0.1	39.15	0	0.00	39.10	0.1	20,186	0.00%
2022/08/02	7.3	39.08	1	39.10	39.15	6.3	20,245	0.03%
2022/08/01	2.4	38.84	0	0.00	39.50	2.4	20,243	0.01%
2022/07/29	2.4	38.50	0	0.00	38.75	2.4	20,205	0.01%
2022/07/28	2	38.15	0	0.00	38.20	2	20,134	0.01%
2022/07/27	1.1	37.81	0	38.00	37.85	1.1	20,075	0.01%
2022/07/25	0.1	38.01	0	38.10	37.85	0.1	20,320	0.00%
2022/07/22	8.6	37.72	0	0.00	37.70	8.6	20,389	0.04%
2022/07/21	13.4	37.93	4	38.00	38.05	9.4	20,196	0.05%
2022/07/19	2	41.33	1	41.30	41.65	1	19,510	0.01%
2022/07/18	8	40.39	0	0.00	40.70	8	19,267	0.04%
2022/07/15	6	40.90	0.5	41.40	40.50	5.5	19,169	0.03%
2022/07/14	1	41.55	0	0.00	41.70	1	19,107	0.01%
2022/07/13	1.1	41.61	11	41.73	41.80	-9.9	19,230	-0.05%
2022/07/12	8.5	40.99	8	40.94	41.00	0.5	19,337	0.00%
2022/07/11	0	0.00	0.2	41.05	41.10	-0.2	19,484	0.00%
2022/07/08	2.1	40.77	0	0.00	40.80	2.1	19,573	0.01%
2022/07/07	0.1	40.75	2	40.83	40.90	-1.9	19,674	-0.01%
2022/07/06	3	40.50	0	0.00	40.00	3	20,055	0.01%
2022/07/05	0	0.00	2	40.58	40.75	-2	19,967	-0.01%
2022/07/04	3	40.33	0	0.00	40.00	3	19,809	0.02%
2022/07/01	5.3	40.55	2	40.58	40.35	3.3	19,681	0.02%
2022/06/30	1	39.45	0	0.00	39.50	1	19,421	0.01%
2022/06/29	0	0.00	1	39.75	39.55	-1	19,227	-0.01%
2022/06/28	0.1	39.75	0	0.00	39.60	0.1	19,218	0.00%
2022/06/27	2	40.00	0.1	40.10	39.80	1.9	19,203	0.01%
2022/06/24	0.1	39.65	0	0.00	39.50	0.1	19,070	0.00%
2022/06/23	3	39.18	0	0.00	39.00	3	18,963	0.02%
2022/06/22	3	39.50	0	0.00	39.50	3	18,809	0.02%
2022/06/21	2	39.21	1	39.50	39.45	1	18,775	0.01%
2022/06/20	5	39.25	0	0.00	38.85	5	18,695	0.03%
2022/06/17	3.2	39.69	0	0.00	39.60	3.2	18,440	0.02%
2022/06/16	2	40.10	1	40.85	40.00	1	18,279	0.01%
2022/06/15	4	40.11	0	0.00	40.05	4	18,452	0.02%
2022/06/14	3	40.23	0	0.00	40.10	3	18,363	0.02%
2022/06/13	4.4	40.85	0	0.00	40.80	4.4	18,122	0.02%
2022/06/10	4	41.40	0	41.60	41.40	4	17,840	0.02%
2022/06/09	0	0.00	50	41.60	41.55	-50	17,831	-0.28%
2022/06/08	0	0.00	1	41.60	41.75	-1	17,785	-0.01%
2022/06/07	7	41.45	0	0.00	41.35	7	17,736	0.04%
2022/06/06	0.1	41.75	0	0.00	41.55	0.1	17,502	0.00%
2022/06/01	3.1	42.25	0	0.00	42.10	3.1	17,534	0.02%
2022/05/31	50	42.85	0	0.00	42.60	50	17,391	0.29%
2022/05/30	0	0.00	1.1	42.87	42.80	-1.1	16,918	-0.01%
2022/05/27	0	0.00	1	42.30	42.20	-1	16,696	-0.01%
2022/05/25	1	41.55	1	41.65	41.65	0	16,538	0.00%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	1	41.35	0	0.00	41.20	1	16,294	0.01%
2022/05/20	0.1	41.95	1	41.80	41.15	-0.9	16,186	-0.01%
2022/05/19	0.1	41.20	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	2.1	41.25	0	0.00	41.60	2.1	15,532	0.01%
2022/05/17	2	41.43	1	41.55	41.50	1	15,250	0.01%
2022/05/16	2.6	41.40	0	0.00	41.25	2.6	15,019	0.02%
2022/05/13	0.2	41.50	5.9	41.48	41.60	-5.7	14,715	-0.04%
2022/05/12	12.9	41.18	0	0.00	40.80	12.9	14,482	0.09%
2022/05/11	0.3	42.84	0	0.00	42.65	0.3	13,898	0.00%
2022/05/10	1.7	43.88	1	43.80	43.85	0.7	13,469	0.01%
2022/05/09	3.3	44.33	0.1	44.45	44.25	3.2	13,279	0.02%
2022/05/06	6.2	45.15	0	0.00	45.10	6.2	13,113	0.05%
2022/05/05	1	45.51	0	0.00	45.60	1	13,152	0.01%
2022/05/04	1.1	45.35	0	0.00	45.50	1.1	13,127	0.01%
2022/05/03	4	45.34	0	0.00	45.35	4	13,228	0.03%
2022/04/29	1	45.95	0	0.00	45.90	1	12,942	0.01%
2022/04/28	0	0.00	1	46.00	46.10	-1	12,785	-0.01%
2022/04/27	6.5	45.83	0	0.00	45.80	6.5	12,580	0.05%
2022/04/26	2	46.20	2	46.15	46.20	0	12,312	0.00%
2022/04/25	0	0.00	1	46.15	46.10	-1	12,241	-0.01%
2022/04/22	2.1	46.50	0	0.00	46.55	2.1	12,099	0.02%
2022/04/21	1	46.60	0	0.00	46.80	1	12,074	0.01%
2022/04/20	4	46.48	1	46.75	46.60	3	12,063	0.03%
2022/04/18	6.3	46.66	0	0.00	46.50	6.3	11,843	0.05%
2022/04/15	0.1	47.50	0	0.00	47.10	0.1	11,628	0.00%
2022/04/14	7.1	47.84	2	47.90	47.70	5.1	11,442	0.04%
2022/04/13	3.2	47.95	0	0.00	48.00	3.2	11,348	0.03%
2022/04/12	4	48.56	22	48.21	48.00	-18	11,175	-0.16%
2022/04/08	1	49.55	5	49.71	49.80	-4	10,837	-0.04%
2022/04/07	0	0.00	2.1	49.76	49.55	-2.1	10,806	-0.02%
2022/04/06	30	50.03	3	50.00	50.20	27	10,709	0.25%
2022/03/31	1	50.10	2	50.10	49.90	-1	10,588	-0.01%
2022/03/29	0.1	49.85	21	49.69	49.80	-21	10,432	-0.20%
2022/03/28	0	0.00	1	49.65	49.70	-1	10,389	-0.01%
2022/03/25	0	0.00	1	49.75	49.70	-1	10,342	-0.01%
2022/03/24	0	0.00	2	49.95	49.95	-2	10,385	-0.02%
2022/03/23	3	49.65	2	49.58	49.65	1	10,460	0.01%
2022/03/21	20	49.81	0	0.00	49.75	20	10,380	0.19%
2022/03/18	1	48.25	3	48.48	48.95	-2	10,135	-0.02%
2022/03/17	0	0.00	1.1	47.95	48.00	-1.1	9,745	-0.01%
2022/03/16	3	47.85	0	0.00	47.85	3	9,630	0.03%
2022/03/15	2	47.70	0	0.00	47.95	2	9,597	0.02%
2022/03/10	3	47.43	0	0.00	47.60	3	9,818	0.03%
2022/03/09	0	0.00	6	47.30	47.25	-6	9,901	-0.06%
2022/03/08	2	46.93	1	47.05	46.95	1	10,051	0.01%
2022/03/07	1	46.95	0	0.00	47.10	1	10,059	0.01%
2022/03/04	2	47.55	1	47.85	47.65	1	10,340	0.01%
2022/03/03	6	47.94	2	47.95	48.05	4	10,465	0.04%
2022/03/01	3	47.62	301	47.80	47.80	-298	10,862	-2.74%	大賣/鉅額交易
2022/02/25	2	47.08	0	0.00	47.35	2	10,955	0.02%
2022/02/24	3	47.32	0	0.00	47.30	3	10,884	0.03%
2022/02/23	2	47.55	0	0.00	47.65	2	10,872	0.02%
2022/02/22	1	47.15	0	0.00	47.70	1	10,974	0.01%
2022/02/21	2	47.55	0	0.00	47.60	2	10,977	0.02%
2022/02/17	2	47.45	0	0.00	47.45	2	11,143	0.02%
2022/02/16	8	47.00	0	0.00	47.00	8	11,199	0.07%
2022/02/11	0	0.00	2.9	47.53	47.55	-2.9	11,337	-0.03%
2022/02/08	1	47.00	0	0.00	46.95	1	11,535	0.01%
2022/02/07	1	46.56	1	46.45	47.10	0	11,491	0.00%
2022/01/25	3	46.63	0	0.00	46.80	3	11,349	0.03%
2022/01/21	0.3	47.45	0.3	47.40	47.40	0	11,339	0.00%
2022/01/20	0	0.00	8	47.60	47.50	-8	11,291	-0.07%
2022/01/14	0	0.00	3	47.70	47.60	-3	11,605	-0.03%
2022/01/11	0	0.00	1	47.20	47.50	-1	12,310	-0.01%
2022/01/10	1	47.05	0	0.00	47.30	1	12,274	0.01%
2022/01/07	2.3	47.22	1.2	47.45	47.45	1.1	12,237	0.01%
2022/01/06	0	0.00	1	47.30	47.60	-1	12,219	-0.01%
2022/01/04	2	47.13	0.1	47.35	47.30	2	12,299	0.02%
2022/01/03	1.3	47.65	0	0.00	47.45	1.3	12,196	0.01%
2021/12/30	1	48.00	0	0.00	48.00	1	12,155	0.01%
2021/12/29	0	0.00	2	48.15	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	3	48.05	48.15	-3	12,350	-0.02%
2021/12/27	0	0.00	6	47.98	48.10	-6	12,448	-0.05%
2021/12/23	1	47.65	0	0.00	47.70	1	12,853	0.01%
2021/12/21	1	47.15	0	0.00	47.25	1	13,062	0.01%
2021/12/20	1	47.20	0	47.40	47.40	1	13,199	0.01%
2021/12/16	0.1	46.90	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	1.3	46.91	0	0.00	46.95	1.3	13,398	0.01%
2021/12/14	5	47.00	0	0.00	47.00	5	13,527	0.04%
2021/12/13	0	0.00	5	47.38	47.10	-5	13,762	-0.04%
2021/12/10	0	0.00	1	47.30	47.30	-1	14,011	-0.01%
2021/12/09	3	47.42	0	0.00	47.40	3	14,718	0.02%
2021/12/08	1	47.65	0	0.00	47.70	1	15,007	0.01%
2021/12/06	2	46.73	1	46.90	47.30	1	15,059	0.01%
2021/12/02	305	46.43	28	46.35	46.30	277	14,910	1.86%	大買/鉅額交易
2021/12/01	40	46.39	0	0.00	46.60	40	14,885	0.27%
2021/11/30	1	46.45	0	0.00	46.00	1	14,816	0.01%
2021/11/29	0.3	46.51	0	0.00	46.50	0.3	14,386	0.00%
2021/11/26	6	46.61	6	46.55	46.50	0	14,324	0.00%
2021/11/25	51	47.15	0	0.00	47.15	51	14,217	0.36%
2021/11/24	4	47.40	0	0.00	47.45	4	14,124	0.03%
2021/11/23	5	47.80	15	47.78	47.80	-10	13,953	-0.07%
2021/11/22	2	47.88	0	0.00	47.90	2	13,999	0.01%
2021/11/19	11	48.08	1	48.05	48.30	10	13,936	0.07%
2021/11/18	3	48.28	0	0.00	48.30	3	13,882	0.02%
2021/11/17	1	48.40	3	48.40	48.55	-2	13,875	-0.01%
2021/11/16	3	48.40	0	0.00	48.65	3	13,977	0.02%
2021/11/15	1	48.30	2	48.35	48.60	-1	14,174	-0.01%
2021/11/12	2	48.50	0	0.00	48.70	2	14,358	0.01%
2021/11/11	1	48.70	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.48	1	48.45	48.70	1	14,843	0.01%
2021/11/09	8.1	48.53	1	48.60	48.80	7.1	15,088	0.05%
2021/11/08	4	48.80	1	48.90	48.95	3	16,197	0.02%
2021/11/05	4	47.95	1	47.85	48.15	3	16,989	0.02%
2021/11/04	5	48.10	0	0.00	48.10	5	17,324	0.03%
2021/11/02	2.1	48.36	1	48.40	48.15	1.1	18,197	0.01%
2021/11/01	1	48.25	0	0.00	48.25	1	18,674	0.01%
2021/10/29	10	48.30	1	48.30	48.25	9	18,923	0.05%
2021/10/28	1	48.55	5.9	48.56	48.50	-4.9	19,472	-0.03%
2021/10/27	1	48.45	1	48.45	48.35	0	19,594	0.00%
2021/10/26	1	48.75	3	48.62	48.45	-2	19,646	-0.01%
2021/10/25	6.2	48.20	0	0.00	48.25	6.2	19,726	0.03%
2021/10/22	1	48.85	0	0.00	48.80	1	20,089	0.00%
2021/10/21	10	48.65	0	0.00	48.75	10	20,240	0.05%
2021/10/20	2.5	48.36	88	48.40	48.35	-85.5	20,272	-0.42%
2021/10/19	9	49.11	3	49.43	49.10	6	20,369	0.03%
2021/10/18	0	0.00	3	49.90	49.80	-3	20,223	-0.01%
2021/10/15	1.3	49.88	0	0.00	50.10	1.3	20,486	0.01%
2021/10/14	1	50.00	0	0.00	49.90	1	20,492	0.00%
2021/10/13	2	50.65	2	50.35	50.50	0	20,515	0.00%
2021/10/12	1	50.10	1	50.00	50.20	0	20,491	0.00%
2021/10/08	2	50.30	0	0.00	50.40	2	20,467	0.01%
2021/10/07	1	50.30	2	50.40	50.40	-1	20,717	0.00%
2021/10/06	0	0.00	2	50.10	49.90	-2	20,940	-0.01%
2021/10/05	1	50.00	5	50.18	50.30	-4	21,193	-0.02%
2021/10/04	2	50.10	3	50.00	50.00	-1	21,654	0.00%
2021/10/01	6.2	50.07	3	50.00	50.20	3.2	22,316	0.01%
2021/09/30	11	50.81	31.2	51.09	51.00	-20.2	22,380	-0.09%
2021/09/29	34	50.66	0	0.00	50.60	34	22,519	0.15%
2021/09/28	0	0.00	30	51.00	51.00	-30	22,713	-0.13%
2021/09/24	0	0.00	3	51.53	51.30	-3	22,881	-0.01%
2021/09/23	0	0.00	4	50.98	51.20	-4	22,886	-0.02%
2021/09/22	2	50.45	30	50.20	50.70	-28	22,838	-0.12%
2021/09/16	30	51.70	5	51.48	51.70	25	22,693	0.11%
2021/09/15	0	0.00	1	51.60	51.20	-1	22,526	0.00%
2021/09/14	0	0.00	38	51.13	51.40	-38	22,421	-0.17%
2021/09/13	0	0.00	1	50.10	50.10	-1	21,802	0.00%
2021/09/10	1	48.50	2	49.00	49.00	-1	21,700	0.00%
2021/09/09	1	47.95	0	0.00	48.20	1	21,833	0.00%
2021/09/08	3	48.45	0	0.00	48.55	3	21,908	0.01%
2021/09/07	0	0.00	2	48.75	48.75	-2	21,992	-0.01%
2021/09/06	1	48.95	2.1	48.84	48.80	-1.1	22,010	0.00%
2021/09/03	0	0.00	2	48.50	48.50	-2	21,935	-0.01%
2021/09/02	0	0.00	0.2	47.95	47.90	-0.2	21,889	0.00%
2021/09/01	1	48.10	0	0.00	48.40	1	21,952	0.00%
2021/08/31	0	0.00	2	48.45	48.45	-2	21,850	-0.01%
2021/08/30	1.1	47.40	0	0.00	47.60	1.1	21,749	0.00%
2021/08/27	0	47.50	0	0.00	47.45	0	21,802	0.00%
2021/08/26	0.4	47.03	0	0.00	46.95	0.4	22,042	0.00%
2021/08/25	0	0.00	1	47.20	47.20	-1	22,198	0.00%
2021/08/24	2	46.65	0	0.00	46.75	2	22,216	0.01%
2021/08/20	4.2	46.17	0	0.00	46.15	4.2	22,539	0.02%
2021/08/19	9.3	46.54	0	0.00	46.20	9.3	22,907	0.04%
2021/08/18	4.2	46.86	0	0.00	47.25	4.2	22,789	0.02%
2021/08/17	5.3	47.58	0	0.00	47.30	5.3	22,621	0.02%
2021/08/16	5	47.75	2	47.90	47.95	3	22,465	0.01%
2021/08/13	2	48.40	3.4	48.35	48.40	-1.4	22,509	-0.01%
2021/08/12	19.4	47.23	1	47.30	47.60	18.4	22,621	0.08%
2021/08/11	33.1	51.13	12	51.00	51.10	21.1	21,868	0.10%
2021/08/10	14	51.86	3	51.80	51.90	11	21,421	0.05%
2021/08/09	8	52.01	0	0.00	52.40	8	21,726	0.04%
2021/08/06	0.1	52.70	0	0.00	52.90	0.1	21,805	0.00%
2021/08/05	4	52.93	0	0.00	52.70	4	22,168	0.02%
2021/08/04	6	54.10	2	53.80	53.80	4	23,135	0.02%
2021/08/03	1	53.60	4.3	53.61	53.90	-3.3	23,671	-0.01%
2021/07/30	1	52.70	0	0.00	52.60	1	23,936	0.00%
2021/07/28	3	52.13	3.1	52.31	52.40	-0.1	24,837	0.00%
2021/07/26	13	53.22	5	53.48	53.20	8	26,205	0.03%
2021/07/23	0	0.00	3.8	52.81	53.00	-3.8	26,532	-0.01%
2021/07/22	1	51.90	0	0.00	52.10	1	26,663	0.00%
2021/07/21	0.1	51.90	0	0.00	51.80	0.1	27,077	0.00%
2021/07/20	0	0.00	8	51.53	51.70	-8	27,984	-0.03%
2021/07/16	6	51.48	0	0.00	51.50	6	32,699	0.02%
2021/07/14	1	51.30	1	51.40	51.50	0	36,177	0.00%
2021/07/13	0	0.00	1	52.10	51.90	-1	36,859	0.00%
2021/07/12	1	52.00	2	51.90	52.20	-1	37,265	0.00%
2021/07/09	5	52.02	2	52.50	52.00	3	37,473	0.01%
2021/07/08	2	52.60	12	52.28	52.80	-10	37,291	-0.03%
2021/07/07	2	51.10	1.1	51.11	51.30	0.9	36,928	0.00%
2021/07/06	13	50.92	1	50.80	51.20	12	36,823	0.03%
2021/07/05	2	50.70	0	0.00	50.60	2	36,751	0.01%
2021/07/02	4	50.58	0	0.00	50.50	4	36,605	0.01%
2021/07/01	3.1	50.65	0	0.00	50.60	3.1	36,533	0.01%
2021/06/29	0	0.00	11	50.93	51.20	-11	36,788	-0.03%
2021/06/28	0.3	51.03	0	0.00	51.10	0.3	36,966	0.00%
2021/06/24	5.5	51.11	1	51.10	51.10	4.5	37,241	0.01%
2021/06/23	3	50.90	0	0.00	51.00	3	37,676	0.01%
2021/06/22	0	0.00	2	51.00	50.90	-2	37,792	-0.01%
2021/06/21	1.2	50.71	0	0.00	50.70	1.2	37,889	0.00%
2021/06/18	1	51.00	0.2	51.30	51.00	0.8	38,189	0.00%
2021/06/16	0	0.00	1	51.70	51.90	-1	39,623	0.00%
2021/06/15	1	51.30	0	0.00	51.30	1	39,581	0.00%
2021/06/11	2	51.20	0	0.00	51.40	2	39,636	0.01%
2021/06/09	0.1	51.20	0	0.00	51.30	0.1	39,925	0.00%
2021/06/08	3.2	51.21	1	51.80	51.40	2.2	40,039	0.01%
2021/06/07	0	0.00	1	51.40	51.50	-1	40,264	0.00%
2021/06/04	1.2	51.82	0	0.00	51.90	1.2	40,452	0.00%
2021/06/03	3.1	52.00	5	52.10	52.30	-2	40,659	0.00%
2021/06/02	7	51.60	3	51.80	52.00	4	40,510	0.01%
2021/06/01	0	0.00	2	51.35	51.50	-2	40,290	0.00%
2021/05/31	0	0.00	2	51.40	51.60	-2	40,457	0.00%
2021/05/27	5.1	49.96	2	50.00	50.30	3.1	40,411	0.01%
2021/05/26	1	50.80	5	51.10	50.70	-4	40,254	-0.01%
2021/05/21	14	51.21	4	53.43	51.20	10	40,408	0.02%
2021/05/20	2	50.70	2	50.45	50.80	0	40,310	0.00%
2021/05/19	0.1	49.90	0	0.00	50.50	0.1	40,085	0.00%
2021/05/18	2	49.50	2	48.63	50.00	0	39,915	0.00%
2021/05/17	9.1	48.15	14	48.05	47.90	-5	39,776	-0.01%
2021/05/14	0	49.70	6	49.68	49.60	-6	39,121	-0.02%
2021/05/13	6	48.72	14.8	49.32	49.20	-8.8	38,782	-0.02%
2021/05/12	14.1	49.22	11	49.94	49.60	3.1	38,261	0.01%
2021/05/11	20.1	52.50	12.2	52.85	51.60	7.9	36,972	0.02%
2021/05/10	1	53.20	12.3	52.60	52.90	-11.3	36,241	-0.03%
2021/05/07	16	52.09	6	52.02	52.30	10	36,059	0.03%
2021/05/06	4	51.38	11	51.70	53.00	-7	35,706	-0.02%
2021/05/05	14	50.79	15.3	50.60	50.80	-1.3	35,241	0.00%
2021/05/04	20.1	50.21	9.5	50.90	50.20	10.6	35,127	0.03%
2021/05/03	3	51.23	3	51.20	51.20	0	34,169	0.00%
2021/04/29	62.1	52.43	59	52.33	52.10	3.1	33,664	0.01%
2021/04/28	49.3	52.33	25	52.34	53.20	24.3	33,224	0.07%
2021/04/27	19.3	52.70	0	0.00	52.70	19.3	33,106	0.06%
2021/04/26	17.1	53.34	6	53.40	53.10	11.1	32,617	0.03%
2021/04/23	30.4	52.34	23.2	52.84	53.00	7.1	31,717	0.02%
2021/04/22	32.5	56.19	17	55.62	54.10	15.5	30,558	0.05%
2021/04/21	20.3	54.37	36.8	54.51	55.70	-16.5	27,491	-0.06%
2021/04/20	12	52.41	1,608.4	51.97	52.00	-1,596.4	25,459	-6.27%	大賣/鉅額交易
2021/04/19	110.2	49.99	2.6	49.94	50.40	107.7	24,106	0.45%	大買/鉅額交易
2021/04/16	532.4	48.98	34.2	48.86	49.00	498.1	23,301	2.14%	大買/鉅額交易
2021/04/15	1,005.9	47.86	307	47.60	47.90	698.9	22,795	3.07%	大買/大賣/鉅額交易
2021/04/14	3	46.92	0	0.00	47.00	3	22,494	0.01%
2021/04/13	811	47.14	500	47.26	47.20	311	22,362	1.39%	大買/大賣/鉅額交易
2021/04/12	0	0.00	1,500	46.78	46.85	-1,500	22,111	-6.78%	大賣/鉅額交易
2021/04/09	11	46.80	5	46.83	46.70	6	22,041	0.03%
2021/04/07	4	46.79	0	0.00	46.80	4	21,820	0.02%
2021/04/06	2	46.68	7	46.71	46.85	-5	21,761	-0.02%
2021/04/01	503	46.72	0	0.00	46.70	503	21,372	2.35%	大買/鉅額交易
2021/03/31	509	46.70	11	46.73	46.80	498	21,256	2.34%	大買/鉅額交易
2021/03/30	0.3	46.40	0	0.00	46.55	0.3	21,044	0.00%
2021/03/29	511.4	46.55	6.3	46.44	46.50	505.1	20,945	2.41%	大買/鉅額交易
2021/03/26	502.6	45.95	823	46.16	46.15	-320.5	20,680	-1.55%	大買/大賣/鉅額交易
2021/03/25	37.2	45.54	13	45.54	45.55	24.2	20,287	0.12%
2021/03/24	1.1	45.56	2	45.60	45.55	-0.9	20,110	0.00%
2021/03/23	25.1	45.71	23.8	45.69	45.70	1.3	19,996	0.01%
2021/03/22	39.1	45.97	188	46.00	45.80	-148.9	19,589	-0.76%	大賣/鉅額交易
2021/03/19	57	42.80	0	0.00	42.70	57	18,122	0.31%
2021/03/18	56	43.06	0	0.00	43.10	56	17,888	0.31%
2021/03/17	20	42.85	10	42.93	42.85	10	17,899	0.06%
2021/03/16	1	42.70	0	0.00	42.60	1	17,904	0.01%
2021/03/15	1	42.35	0	0.00	42.35	1	17,936	0.01%
2021/03/12	1	42.70	501	42.60	42.70	-500	17,781	-2.81%	大賣/鉅額交易
2021/03/11	2	42.98	20	42.95	42.85	-18	17,666	-0.10%
2021/03/10	31	43.04	23	43.37	43.00	8	17,600	0.05%
2021/03/09	126	42.90	4	43.10	43.40	122	17,714	0.69%	大買/鉅額交易
2021/03/05	5.1	42.30	0	0.00	42.50	5.1	17,433	0.03%
2021/03/04	28	42.26	4	42.30	42.50	24	17,847	0.13%
2021/03/03	5	42.55	290	42.55	42.55	-285	17,835	-1.60%	大賣/鉅額交易
2021/03/02	329	42.28	0	0.00	42.10	329	17,744	1.85%	大買/鉅額交易
2021/02/26	2.2	42.17	502	42.00	42.00	-499.9	17,589	-2.84%	大賣/鉅額交易
2021/02/25	1,000	42.78	2	42.85	42.90	998	17,255	5.78%	大買/鉅額交易
2021/02/24	2	42.55	2	42.55	42.55	0	17,267	0.00%
2021/02/23	20	42.30	1	42.50	42.45	19	17,237	0.11%
2021/02/22	3	41.82	10	41.85	41.80	-7	17,008	-0.04%
2021/02/17	10	41.00	4	41.23	41.25	6	16,801	0.04%
2021/02/05	3	40.65	0	0.00	40.85	3	16,576	0.02%
2021/02/04	1	40.50	0	0.00	40.40	1	16,647	0.01%
2021/02/03	4.5	40.54	0	0.00	40.55	4.5	17,019	0.03%
2021/02/02	2	40.83	0	0.00	40.75	2	16,937	0.01%
2021/01/29	12	40.28	0	0.00	40.15	12	16,789	0.07%
2021/01/28	14	40.29	0	0.00	40.25	14	16,597	0.08%
2021/01/27	1	40.35	0	0.00	40.35	1	16,362	0.01%
2021/01/26	4.1	40.66	0	0.00	40.35	4.1	16,223	0.03%
2021/01/25	1	40.90	0	0.00	40.90	1	15,710	0.01%
2021/01/22	8	40.51	0	0.00	40.60	8	15,509	0.05%
2021/01/21	1	40.95	0	0.00	40.80	1	15,191	0.01%
2021/01/20	43	40.99	0	0.00	40.95	43	15,029	0.29%
2021/01/19	2	41.65	0	0.00	41.75	2	14,598	0.01%
2021/01/18	1	41.55	115	41.60	41.60	-114	14,547	-0.78%	大賣/鉅額交易
2021/01/15	37	42.21	0	0.00	41.95	37	14,248	0.26%
2021/01/14	7	42.64	0	0.00	42.55	7	13,868	0.05%
2021/01/13	1	42.65	0	0.00	42.70	1	13,709	0.01%
2021/01/11	0	0.00	1	43.10	43.10	-1	13,516	-0.01%
2021/01/08	3	42.85	0	0.00	42.95	3	13,435	0.02%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/05	1	43.20	0	0.00	43.10	1	13,036	0.01%
2020/12/30	0	0.00	3	43.15	43.25	-3	12,962	-0.02%
2020/12/24	0.1	42.80	0	0.00	42.70	0.1	13,055	0.00%
2020/12/22	0	0.00	1	42.90	42.95	-1	13,149	-0.01%
2020/12/18	1	42.85	0	0.00	42.95	1	13,750	0.01%
2020/12/17	4	42.73	0	0.00	42.65	4	13,865	0.03%
2020/12/15	1	42.70	6	42.60	42.50	-5	13,764	-0.04%
2020/12/14	2	42.75	1	42.90	42.80	1	13,726	0.01%
2020/12/11	1	42.95	1	42.90	42.90	0	13,816	0.00%
2020/12/09	1	43.45	0	0.00	43.35	1	13,778	0.01%
2020/12/08	12	43.33	0	0.00	43.60	12	13,772	0.09%
2020/12/07	5	43.41	0	0.00	43.55	5	13,759	0.04%
2020/12/04	4	43.75	0	0.00	43.65	4	13,838	0.03%
2020/12/03	1	43.80	0	0.00	43.50	1	13,761	0.01%
2020/12/01	0	0.00	1	43.15	43.15	-1	13,676	-0.01%
2020/11/27	0	0.00	73	43.32	43.30	-73	13,694	-0.53%
2020/11/26	1	42.70	0	0.00	42.95	1	13,620	0.01%
2020/11/24	11	42.89	22	42.85	42.75	-11	13,849	-0.08%
2020/11/23	1	42.95	1	43.00	43.00	0	13,800	0.00%
2020/11/20	3	42.62	0	0.00	42.70	3	13,790	0.02%
2020/11/18	0	0.00	11	42.92	42.70	-11	13,816	-0.08%
2020/11/17	0	0.00	1.1	42.41	42.75	-1.1	13,854	-0.01%
2020/11/16	0	0.00	4	42.20	42.35	-4	14,202	-0.03%
2020/11/13	2	42.25	10	42.25	42.25	-8	14,467	-0.06%
2020/11/12	11	42.76	25	42.48	42.40	-14	14,811	-0.09%
2020/11/11	30	42.16	2	42.80	42.65	28	14,831	0.19%
2020/11/10	1	41.45	0	0.00	41.55	1	14,766	0.01%
2020/11/04	0	0.00	20	40.80	40.90	-20	16,842	-0.12%
2020/11/02	0	0.00	1	40.55	40.60	-1	17,662	-0.01%
2020/10/30	1	40.50	0	0.00	40.55	1	18,262	0.01%
2020/10/26	1	40.60	0	0.00	40.50	1	18,606	0.01%
2020/10/23	20	40.63	0	0.00	40.65	20	18,750	0.11%
2020/10/20	2	40.28	0	0.00	40.35	2	19,061	0.01%
2020/10/19	1	40.60	0	0.00	40.45	1	19,122	0.01%
2020/10/16	5	40.40	0	0.00	40.30	5	19,278	0.03%
2020/10/15	1	40.35	0	40.50	40.30	1	19,671	0.01%
2020/10/13	2	40.55	1	40.40	40.50	1	19,784	0.01%
2020/10/12	4	41.01	0.1	41.10	40.95	4	20,214	0.02%
2020/10/08	3	41.00	0	0.00	41.15	3	20,431	0.01%
2020/10/05	1	41.05	10	41.00	41.00	-9	20,601	-0.04%
2020/09/28	4	40.76	7	40.95	40.95	-3	21,043	-0.01%
2020/09/25	14	40.56	0	0.00	40.55	14	21,224	0.07%
2020/09/24	7	40.19	0	0.00	40.05	7	21,293	0.03%
2020/09/23	10	41.10	5	41.00	41.00	5	21,057	0.02%
2020/09/22	2	42.00	0	0.00	41.80	2	20,759	0.01%
2020/09/21	2	42.23	2.7	42.35	42.25	-0.7	20,638	0.00%
2020/09/18	12	42.41	0.1	42.70	42.50	12	20,706	0.06%
2020/09/17	8	42.58	1	42.60	42.55	7	20,727	0.03%
2020/09/16	2	42.80	0	0.00	42.85	2	20,772	0.01%
2020/09/14	1	42.60	1	42.70	42.95	0	20,963	0.00%
2020/09/11	0	0.00	5	42.30	42.30	-5	20,893	-0.02%
2020/09/10	100	42.25	1	42.35	42.45	99	20,933	0.47%
2020/09/09	129	42.30	0	0.00	42.55	129	20,892	0.62%	大買/鉅額交易
2020/09/04	23	42.18	0	0.00	42.20	23	21,101	0.11%
2020/09/03	2	42.40	0	0.00	42.70	2	21,075	0.01%
2020/09/02	12	42.65	0	0.00	42.65	12	20,913	0.06%
2020/08/28	1	43.30	0	0.00	43.50	1	20,610	0.00%
2020/08/21	1	44.15	10	44.20	44.25	-9	21,056	-0.04%
2020/08/20	2	43.78	4	44.65	43.50	-2	20,862	-0.01%
2020/08/19	1	44.65	3	44.43	44.35	-2	20,547	-0.01%
2020/08/18	2	43.65	7	44.05	44.00	-5	20,240	-0.02%
2020/08/17	2	43.35	0	0.00	43.35	2	19,928	0.01%
2020/08/14	7	42.87	0	0.00	42.85	7	19,825	0.04%
2020/08/13	9	41.12	0	0.00	41.20	9	19,407	0.05%
2020/08/12	100	41.20	0	0.00	41.00	100	19,247	0.52%
2020/08/11	2	46.70	4	46.61	46.50	-2	18,034	-0.01%
2020/08/10	3	46.60	0.4	46.60	46.60	2.7	17,645	0.02%
2020/08/07	2	47.13	0	0.00	47.10	2	17,455	0.01%
2020/08/06	0	0.00	5	47.00	47.15	-5	17,219	-0.03%
2020/08/05	1	46.40	20	46.55	46.45	-19	16,833	-0.11%
2020/08/04	0	0.00	25.3	45.05	45.40	-25.3	16,369	-0.15%
2020/08/03	15	44.85	0	0.00	44.95	15	16,214	0.09%
2020/07/30	4	45.10	0	0.00	45.35	4	16,127	0.02%
2020/07/28	20	44.55	0	0.00	44.50	20	16,213	0.12%
2020/07/27	2	44.85	0	0.00	44.60	2	16,216	0.01%
2020/07/24	0	0.00	1	45.45	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	1	45.50	45.60	-1	16,183	-0.01%
2020/07/21	5	45.55	0	0.00	45.55	5	16,060	0.03%
2020/07/17	2	44.75	1	44.80	44.80	1	15,774	0.01%
2020/07/16	1	44.50	5	44.56	44.50	-4	15,824	-0.03%
2020/07/15	0	0.00	1	45.55	45.60	-1	15,384	-0.01%
2020/07/14	1	45.10	0	0.00	45.30	1	15,181	0.01%
2020/07/13	0	0.00	49	45.25	45.20	-49	15,199	-0.32%
2020/07/09	0	0.00	15	45.35	45.30	-15	15,268	-0.10%
2020/07/07	0	0.00	2	44.40	44.50	-2	14,733	-0.01%
2020/07/06	15	44.27	5	44.34	44.40	10	14,649	0.07%
2020/07/03	4	43.93	5	43.95	43.95	-1	14,624	-0.01%
2020/07/01	0	0.00	1	43.05	43.10	-1	14,481	-0.01%
2020/06/29	1	42.75	1	42.60	42.65	0	14,485	0.00%
2020/06/24	3	42.75	0	0.00	42.85	3	14,456	0.02%
2020/06/22	2	42.70	1	42.90	42.90	1	14,506	0.01%
2020/06/19	1	42.55	0	0.00	42.55	1	14,595	0.01%
2020/06/18	2	42.68	0	0.00	42.70	2	14,575	0.01%
2020/06/17	5	42.65	0	0.00	42.85	5	14,913	0.03%
2020/06/16	1	42.85	0	0.00	42.85	1	15,214	0.01%
2020/06/12	1	42.90	0	0.00	42.90	1	15,929	0.01%
2020/06/11	2	43.55	0	0.00	43.30	2	16,268	0.01%
2020/06/10	1	43.60	2.1	43.92	44.00	-1.1	16,336	-0.01%
2020/06/09	5	43.73	0	0.00	43.90	5	16,626	0.03%
2020/06/08	1	43.60	2	43.95	43.95	-1	16,884	-0.01%
2020/06/04	49	43.45	1	44.00	43.40	48	17,038	0.28%
2020/06/03	2	43.60	5	43.83	43.65	-3	17,164	-0.02%
2020/05/27	1	42.90	1	42.90	42.85	0	16,655	0.00%
2020/05/22	3	42.90	0	0.00	42.65	3	16,923	0.02%
2020/05/21	1	43.15	0	0.00	43.00	1	16,923	0.01%
2020/05/20	3	43.20	0	0.00	42.90	3	16,891	0.02%
2020/05/15	0	0.00	1	42.35	42.30	-1	16,700	-0.01%
2020/05/14	1	42.30	0.1	42.60	42.60	0.9	16,720	0.01%
2020/05/13	6	42.47	0	0.00	42.90	6	16,615	0.04%
2020/05/12	1	42.85	0	0.00	42.95	1	16,648	0.01%
2020/05/11	0	0.00	1	43.25	43.15	-1	16,683	-0.01%
2020/05/07	1	42.65	2	42.78	42.70	-1	16,749	-0.01%
2020/05/04	1	42.50	0	0.00	42.20	1	16,886	0.01%
2020/04/30	2	42.98	5	43.05	43.20	-3	16,928	-0.02%
2020/04/29	0	0.00	1	42.50	42.55	-1	16,995	-0.01%
2020/04/27	1	42.05	0	0.00	42.00	1	18,115	0.01%
2020/04/21	0	0.00	0.1	41.80	41.80	-0.1	18,175	0.00%
2020/04/17	0	0.00	1	42.20	42.00	-1	18,450	-0.01%
2020/04/14	1	41.15	2.5	41.45	41.65	-1.5	18,414	-0.01%
2020/04/13	0	0.00	1	40.95	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	80	40.64	41.00	-80	18,530	-0.43%
2020/04/09	5	40.75	0	0.00	40.55	5	18,714	0.03%
2020/04/08	60	40.37	1	40.35	41.00	59	18,786	0.31%
2020/04/07	15	40.00	1	39.60	39.95	14	18,599	0.08%
2020/03/30	5	39.05	0	0.00	39.15	5	18,316	0.03%
2020/03/26	0	0.00	4	39.10	38.60	-4	18,248	-0.02%
2020/03/25	0	0.00	45	38.90	38.80	-45	18,249	-0.25%
2020/03/24	45	38.50	31	38.03	38.25	14	18,117	0.08%
2020/03/23	36	36.65	0	0.00	36.10	36	17,961	0.20%
2020/03/20	1	36.45	6	36.14	36.95	-5	17,655	-0.03%
2020/03/19	3	34.12	11	34.05	33.60	-8	17,337	-0.05%
2020/03/18	12	36.62	2	37.30	36.00	10	17,069	0.06%
2020/03/17	4	37.80	0	0.00	37.60	4	16,688	0.02%
2020/03/13	2	38.88	0	0.00	40.25	2	15,911	0.01%
2020/03/12	1	40.70	1	40.85	40.75	0	15,439	0.00%
2020/03/10	2	41.40	6	41.45	41.60	-4	14,955	-0.03%
2020/03/09	4	41.80	0	0.00	41.85	4	14,818	0.03%
2020/03/06	0	0.00	50	42.85	42.85	-50	14,613	-0.34%
2020/03/02	50	42.44	0	0.00	42.25	50	14,678	0.34%
2020/02/27	0	0.00	0.1	42.25	42.25	-0.1	14,824	0.00%
2020/02/26	5	42.15	0	0.00	42.20	5	14,772	0.03%
2020/02/25	0	0.00	1	42.50	42.70	-1	14,628	-0.01%
2020/02/21	0	0.00	1	43.20	43.25	-1	14,887	-0.01%
2020/02/20	0	0.00	1	43.30	43.15	-1	15,079	-0.01%
2020/02/18	0	0.00	1	43.05	43.05	-1	15,442	-0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/14	2	43.25	0	0.00	43.20	2	15,690	0.01%
2020/02/11	0	0.00	1	42.80	42.60	-1	15,533	-0.01%
2020/02/10	0	0.00	1	42.50	42.40	-1	15,477	-0.01%
2020/02/07	0	0.00	1	42.50	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	7	43.02	43.00	-7	15,478	-0.05%
2020/02/05	1	42.35	0	0.00	42.35	1	15,557	0.01%
2020/02/04	2	42.40	1	42.10	42.40	1	15,460	0.01%
2020/02/03	1	41.55	1	41.60	41.55	0	15,348	0.00%
2020/01/31	3	41.75	72	41.75	42.05	-69	15,299	-0.45%
2020/01/30	10	42.28	5	42.85	41.85	5	15,164	0.03%
2020/01/20	10	44.95	1	44.95	44.95	9	14,282	0.06%
2020/01/17	12	44.90	1	44.75	44.90	11	14,487	0.08%
2020/01/16	51	44.60	2	44.90	44.75	49	14,575	0.34%
2020/01/15	0	0.00	0.5	44.35	44.55	-0.5	14,636	0.00%
2020/01/14	2	44.40	10	44.40	44.55	-8	14,537	-0.06%
2020/01/13	2	44.15	41	44.20	44.25	-39	14,595	-0.27%
2020/01/09	0	0.00	0.1	43.40	43.45	-0.1	15,008	0.00%
2020/01/08	45	43.49	1	43.45	43.40	44	14,943	0.29%
2020/01/07	1	43.30	67	43.25	43.60	-66	14,877	-0.44%
2020/01/03	2	44.20	0	0.00	43.95	2	14,911	0.01%
2020/01/02	70	44.03	1	44.10	44.10	69	14,838	0.47%
2019/12/31	0	0.00	47	43.69	43.70	-47	14,647	-0.32%
2019/12/30	8	43.65	0	0.00	43.65	8	14,673	0.05%
2019/12/27	10	43.19	11.6	43.06	43.25	-1.6	14,540	-0.01%
2019/12/26	5	43.00	8.1	43.00	43.05	-3.1	14,635	-0.02%
2019/12/25	37	43.25	2.7	43.07	43.10	34.3	14,801	0.23%
2019/12/24	0	0.00	38	43.15	43.15	-38	14,907	-0.25%
2019/12/23	0	0.00	4	43.06	43.25	-4	14,952	-0.03%
2019/12/20	0	0.00	1	43.00	42.95	-1	14,978	-0.01%
2019/12/19	1	42.80	2	42.90	43.00	-1	14,997	-0.01%
2019/12/18	2	42.85	1	43.00	43.00	1	15,064	0.01%
2019/12/16	37	42.84	9	42.86	42.80	28	14,936	0.19%
2019/12/13	0	0.00	35.4	42.60	42.55	-35.4	14,945	-0.24%
2019/12/12	0	0.00	15	42.35	42.30	-15	14,920	-0.10%
2019/12/10	35	42.20	0	0.00	42.10	35	15,068	0.23%
2019/12/09	15	41.95	68	41.98	42.05	-53	15,165	-0.35%
2019/12/05	1	41.70	0	0.00	41.65	1	15,354	0.01%
2019/12/04	65	41.62	15	41.55	41.75	50	15,645	0.32%
2019/12/03	15	41.30	45	41.70	41.85	-30	15,733	-0.19%
2019/12/02	45	41.28	1	41.35	41.35	44	15,733	0.28%
2019/11/29	4	41.56	45	41.55	41.40	-41	15,719	-0.26%
2019/11/28	0	0.00	1	42.05	42.00	-1	15,662	-0.01%
2019/11/27	2	41.85	0	0.00	41.95	2	15,837	0.01%
2019/11/26	45	42.20	15	42.28	41.80	30	15,863	0.19%
2019/11/25	15	41.95	35	42.06	41.95	-20	15,528	-0.13%
2019/11/22	30	42.50	0.1	42.10	42.10	29.9	15,556	0.19%
2019/11/21	0	0.00	1	42.25	42.35	-1	15,639	-0.01%
2019/11/20	1	42.50	11	42.33	42.65	-10	15,535	-0.06%
2019/11/19	8	42.01	5	41.99	42.10	3	15,188	0.02%
2019/11/18	1	42.00	11	42.05	42.10	-10	15,006	-0.07%
2019/11/15	9	41.44	4	41.50	41.70	5	14,790	0.03%
2019/11/14	2	41.15	142	40.93	41.15	-140	14,612	-0.96%	大賣/鉅額交易
2019/11/13	2	41.30	7	41.01	41.00	-5	14,577	-0.03%
2019/11/12	0	0.00	6	40.60	40.65	-6	14,491	-0.04%
2019/11/11	8	40.53	9.4	40.62	40.35	-1.4	14,806	-0.01%
2019/11/08	2	40.90	0	0.00	40.90	2	15,386	0.01%
2019/11/07	1	40.70	0	0.00	40.95	1	15,890	0.01%
2019/11/06	0	0.00	2	40.80	40.80	-2	16,088	-0.01%
2019/11/05	1	40.65	1	40.90	40.90	0	16,203	0.00%
2019/11/04	5	40.95	5	40.97	40.95	0	16,285	0.00%
2019/11/01	1	40.50	0	0.00	40.55	1	16,295	0.01%
2019/10/30	17	40.28	3	40.30	40.35	14	16,869	0.08%
2019/10/28	0	0.00	2.1	40.80	40.75	-2.1	16,612	-0.01%
2019/10/25	0	0.00	1	40.95	40.85	-1	16,652	-0.01%
2019/10/24	3	41.00	1	41.20	41.00	2	16,478	0.01%
2019/10/23	3.1	40.97	4	41.00	40.95	-0.9	16,533	-0.01%
2019/10/22	11	41.29	3	41.50	41.40	8	16,532	0.05%
2019/10/21	21.7	41.50	0	0.00	41.50	21.7	16,453	0.13%
2019/10/18	16	40.79	0	0.00	40.95	16	16,356	0.10%
2019/10/17	15	40.05	1.1	40.10	40.10	13.9	15,849	0.09%
2019/10/16	5	39.80	2	39.95	40.00	3	15,811	0.02%
2019/10/15	18	39.90	0	0.00	40.00	18	15,916	0.11%
2019/10/14	1	40.00	2	39.95	39.95	-1	16,255	-0.01%
2019/10/09	21.6	39.73	0	0.00	39.50	21.6	16,418	0.13%
2019/10/08	0	0.00	2	39.65	39.75	-2	16,714	-0.01%
2019/10/04	1	38.80	0	0.00	38.90	1	17,320	0.01%
2019/10/03	1	38.85	0	0.00	39.00	1	17,304	0.01%
2019/10/02	2	39.35	0.1	39.50	39.25	1.9	17,315	0.01%
2019/10/01	1	39.75	2	39.55	39.65	-1	17,356	-0.01%
2019/09/27	2.2	39.74	260	39.74	39.65	-257.8	17,381	-1.48%	大賣/鉅額交易
2019/09/26	28.5	39.82	0	0.00	39.90	28.5	17,415	0.16%
2019/09/23	0.1	40.00	0	0.00	39.75	0.1	17,507	0.00%
2019/09/20	5	39.85	0	0.00	40.20	5	17,563	0.03%
2019/09/19	0.4	40.00	0	0.00	39.80	0.4	17,483	0.00%
2019/09/18	8	40.03	0	0.00	39.80	8	17,574	0.05%
2019/09/17	3	39.53	4	39.56	39.50	-1	17,619	-0.01%
2019/09/16	0.8	40.15	0	0.00	40.10	0.8	17,629	0.00%
2019/09/12	0	0.00	0.4	40.05	40.05	-0.4	17,599	0.00%
2019/09/11	1.3	39.90	0	0.00	40.00	1.3	17,752	0.01%
2019/09/10	0	0.00	1	40.15	39.95	-1	17,949	-0.01%
2019/09/09	0	0.00	17	40.06	40.00	-17	18,140	-0.09%
2019/09/06	0	0.00	6.1	39.79	39.85	-6.1	18,038	-0.03%
2019/09/05	0	0.00	2	38.60	39.00	-2	17,798	-0.01%
2019/09/04	0.2	38.65	4	38.40	38.45	-3.8	17,818	-0.02%
2019/09/03	25	38.35	2	38.40	38.35	23	17,972	0.13%
2019/09/02	1	38.15	1	38.45	38.25	0	18,146	0.00%
2019/08/30	70	38.02	12	38.08	38.45	58	18,113	0.32%
2019/08/28	0.2	37.85	0	0.00	37.70	0.2	18,261	0.00%
2019/08/26	2	37.55	0	0.00	37.70	2	18,481	0.01%
2019/08/23	0	0.00	1	38.20	38.20	-1	18,473	-0.01%
2019/08/22	4	37.99	0	0.00	37.85	4	18,541	0.02%
2019/08/21	2	38.03	0	0.00	37.95	2	18,734	0.01%
2019/08/19	1	38.00	1	38.25	38.10	0	18,777	0.00%
2019/08/16	2	38.00	0	0.00	37.95	2	18,796	0.01%
2019/08/15	177	37.92	3	37.90	38.00	174	18,773	0.93%	大買/鉅額交易
2019/08/14	0	0.00	6	38.13	38.30	-6	18,819	-0.03%
2019/08/13	23	37.38	0	0.00	37.25	23	18,656	0.12%
2019/08/12	9	43.97	13	43.99	43.95	-4	18,080	-0.02%
2019/08/08	1	43.95	1	44.00	43.90	0	17,741	0.00%
2019/08/07	4	43.43	0	0.00	43.35	4	17,601	0.02%
2019/08/06	4	43.25	1	43.05	43.30	3	17,750	0.02%
2019/08/05	4	43.54	0	0.00	43.55	4	17,728	0.02%
2019/08/02	5	43.66	0	0.00	43.55	5	17,716	0.03%
2019/08/01	10	44.21	0	0.00	44.05	10	17,596	0.06%
2019/07/31	0	0.00	1	44.80	44.70	-1	17,513	-0.01%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/29	2	44.90	6	44.88	44.85	-4	17,948	-0.02%
2019/07/26	4	44.35	0	0.00	44.65	4	18,163	0.02%
2019/07/25	13	44.50	0	0.00	44.30	13	18,228	0.07%
2019/07/24	1	45.00	180	44.92	44.80	-179	18,091	-0.99%	大賣/鉅額交易
2019/07/22	2	45.08	0	0.00	44.90	2	18,025	0.01%
2019/07/19	9	44.62	2	44.75	44.80	7	17,949	0.04%
2019/07/18	1	44.65	0	0.00	44.60	1	17,921	0.01%
2019/07/17	2	44.50	0	0.00	44.70	2	18,132	0.01%
2019/07/16	24	44.11	5	44.74	44.75	19	18,306	0.10%
2019/07/15	8	43.96	2	43.93	44.05	6	18,126	0.03%
2019/07/12	7	44.35	1.2	44.80	44.35	5.8	18,091	0.03%
2019/07/11	9	45.02	122	45.16	44.80	-113	18,028	-0.63%	大賣/鉅額交易
2019/07/10	7	45.86	0	0.00	45.85	7	17,637	0.04%
2019/07/09	13	46.05	0	0.00	46.00	13	17,645	0.07%
2019/07/08	1	46.25	0	0.00	46.20	1	17,825	0.01%
2019/07/05	1	46.10	0	0.00	46.15	1	17,949	0.01%
2019/07/04	10	45.80	3	46.15	45.90	7	18,032	0.04%
2019/07/02	1	46.25	0	0.00	46.35	1	18,452	0.01%
2019/07/01	2	46.28	40	46.34	46.15	-38	18,483	-0.21%
2019/06/26	4	45.55	48	45.57	45.55	-44	18,891	-0.23%
2019/06/24	3	45.55	0	0.00	45.60	3	19,560	0.02%
2019/06/20	2	45.38	0	45.40	45.40	2	20,696	0.01%
2019/06/19	34	45.45	1	45.30	45.30	33	20,682	0.16%
2019/06/17	3	44.70	0	0.00	44.70	3	20,457	0.01%
2019/06/14	1	43.95	2	43.95	43.95	-1	20,318	0.00%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/10	1	43.75	0	0.00	43.85	1	20,740	0.00%
2019/06/06	1	43.00	0.1	43.15	43.15	0.9	20,602	0.00%
2019/06/04	1	43.50	33	43.76	43.10	-32	20,408	-0.16%
2019/06/03	12	42.85	5	43.30	43.40	7	20,223	0.03%
2019/05/31	9	42.76	1	42.85	42.90	8	20,045	0.04%
2019/05/30	14	42.59	0	0.00	42.80	14	19,910	0.07%
2019/05/28	2	42.50	0	0.00	42.30	2	19,894	0.01%
2019/05/27	2	42.60	0	0.00	42.40	2	19,814	0.01%
2019/05/24	0	0.00	41	42.40	42.35	-41	19,902	-0.21%
2019/05/23	0	0.00	4	42.35	42.35	-4	19,954	-0.02%
2019/05/22	5	42.70	0	0.00	42.70	5	20,360	0.02%
2019/05/21	0	0.00	5	42.80	42.85	-5	20,460	-0.02%
2019/05/20	41	42.55	0	0.00	42.35	41	20,442	0.20%
2019/05/17	0	0.00	1	42.25	42.25	-1	20,401	0.00%
2019/05/16	0	0.00	1	41.90	42.00	-1	20,412	0.00%
2019/05/15	2	41.90	0	0.00	41.75	2	20,302	0.01%
2019/05/14	4	41.44	1	41.65	41.55	3	20,272	0.01%
2019/05/13	1	42.20	0	0.00	42.00	1	19,984	0.01%
2019/05/10	3	42.55	33	42.65	42.50	-30	19,903	-0.15%
2019/05/08	1	43.00	4.1	43.04	43.00	-3.1	19,622	-0.02%
2019/05/07	19.1	42.72	2	42.80	42.90	17.1	19,430	0.09%
2019/05/03	17	42.40	0	0.00	42.85	17	18,942	0.09%
2019/05/02	0	0.00	1	42.25	42.20	-1	18,615	-0.01%
2019/04/29	93	42.02	18	42.00	42.10	75	18,476	0.41%
2019/04/26	0	0.00	90	41.70	41.75	-90	18,369	-0.49%
2019/04/24	5	41.40	1	41.60	41.55	4	18,358	0.02%
2019/04/22	4	41.46	0	0.00	41.00	4	18,243	0.02%
2019/04/19	5	41.55	1	41.60	41.70	4	17,929	0.02%
2019/04/18	3	41.58	35	42.00	41.60	-32	17,806	-0.18%
2019/04/17	5	42.00	1	41.90	41.95	4	17,616	0.02%
2019/04/16	2	42.20	0	0.00	42.30	2	17,377	0.01%
2019/04/15	25	42.20	12	42.31	42.50	13	17,356	0.07%
2019/04/11	29	42.18	0	0.00	42.05	29	17,030	0.17%
2019/04/10	0	0.00	39	42.09	42.00	-39	16,791	-0.23%
2019/04/09	5	42.10	0	0.00	42.15	5	16,545	0.03%
2019/04/08	1	42.05	2	42.18	42.30	-1	16,200	-0.01%
2019/04/03	0	0.00	0.1	41.70	41.70	-0.1	15,817	0.00%
2019/04/02	1	41.55	1	41.65	41.40	0	15,641	0.00%
2019/04/01	7	41.57	0	0.00	41.35	7	15,380	0.05%
2019/03/29	5	41.40	3	41.33	41.25	2	14,937	0.01%
2019/03/28	11	40.95	0	0.00	41.00	11	14,770	0.07%
2019/03/27	1	40.70	2	40.50	40.55	-1	14,397	-0.01%
2019/03/26	61	40.39	0.1	40.55	40.45	60.9	14,149	0.43%
2019/03/25	4	40.11	4	40.45	40.50	0	13,906	0.00%
2019/03/22	1	39.00	0	0.00	38.70	1	12,921	0.01%
2019/03/21	2	38.58	16	38.80	38.85	-14	12,975	-0.11%
2019/03/20	0	0.00	0	38.10	38.05	0	12,847	0.00%
2019/03/19	1	38.05	0	0.00	38.10	1	12,820	0.01%
2019/03/18	3	37.70	0	0.00	37.80	3	12,718	0.02%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	31	38.56	1	38.05	38.40	30	12,190	0.25%
2019/03/11	4	37.99	0	0.00	37.85	4	12,358	0.03%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	1	38.00	0	0.00	38.00	1	12,816	0.01%
2019/03/05	3	38.00	0	0.00	38.00	3	13,299	0.02%
2019/02/26	2	38.30	0	0.00	38.20	2	14,246	0.01%
2019/02/25	0	0.00	4	38.70	38.45	-4	14,362	-0.03%
2019/02/22	4	38.74	0	0.00	38.70	4	14,472	0.03%
2019/02/21	5	38.78	0	0.00	39.30	5	14,492	0.03%
2019/01/30	0	0.00	1	37.15	37.35	-1	13,468	-0.01%
2019/01/29	0	0.00	1.1	36.96	37.10	-1.1	13,530	-0.01%
2019/01/28	0	0.00	2	36.88	37.00	-2	13,669	-0.01%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/18	0	0.00	8	35.81	36.00	-8	14,490	-0.06%
2019/01/17	0	0.00	0.1	35.60	35.45	-0.1	14,775	0.00%
2019/01/14	18	35.70	0	0.00	35.60	18	15,440	0.12%
2019/01/11	61	36.35	3	36.70	36.40	58	15,449	0.38%
2019/01/09	0	0.00	0.1	36.25	36.35	-0.1	15,371	0.00%
2019/01/04	0	0.00	1	35.30	35.45	-1	15,411	-0.01%
2018/12/27	6	35.64	0	0.00	35.40	6	16,117	0.04%
2018/12/22	0	0.00	9	35.45	35.45	-9	16,528	-0.05%
2018/12/14	0	0.00	11	35.40	35.75	-11	17,273	-0.06%
2018/12/06	2	34.65	0	0.00	34.65	2	17,576	0.01%
2018/12/05	1	34.85	0	0.00	34.85	1	17,823	0.01%
2018/12/03	4	36.00	2	35.60	35.85	2	18,146	0.01%
2018/11/30	34	34.46	0	0.00	34.50	34	17,903	0.19%
2018/11/29	10	34.10	0	0.00	34.05	10	17,779	0.06%
2018/11/28	67	33.83	5	33.93	34.05	62	17,765	0.35%
2018/11/27	9	33.47	2	33.50	33.50	7	17,583	0.04%
2018/11/23	6	34.84	0	0.00	34.70	6	17,213	0.03%
2018/11/22	1	34.80	0	0.00	34.85	1	17,290	0.01%
2018/11/21	6	35.67	0	0.00	35.70	6	17,165	0.03%
2018/11/20	0	0.00	0.1	36.75	36.65	-0.1	17,025	0.00%
2018/11/19	2	36.15	2	36.40	36.50	0	17,037	0.00%
2018/11/16	2	36.20	4	36.50	36.45	-2	17,140	-0.01%
2018/11/15	0	0.00	2	36.18	36.15	-2	17,325	-0.01%
2018/11/14	3	36.45	0	0.00	36.35	3	17,409	0.02%
2018/11/13	0	0.00	2	36.10	36.40	-2	17,458	-0.01%
2018/11/09	0	0.00	1	34.85	34.90	-1	17,688	-0.01%
2018/11/08	0	0.00	164	35.26	35.50	-164	18,029	-0.91%	大賣/鉅額交易
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/05	2	35.23	1	35.40	35.35	1	19,895	0.01%
2018/11/02	2	36.33	30	36.30	36.45	-28	20,127	-0.14%
2018/10/31	0	0.00	7	34.64	34.70	-7	20,564	-0.03%
2018/10/30	0	0.00	1	34.25	34.10	-1	20,695	0.00%
2018/10/29	4	33.85	1	33.85	33.90	3	20,980	0.01%
2018/10/26	0	0.00	102	33.01	33.50	-102	21,504	-0.47%	大賣/鉅額交易
2018/10/25	8	33.11	1	34.20	34.00	7	22,325	0.03%
2018/10/24	116.1	34.03	0	0.00	34.15	116.1	23,157	0.50%	大買/鉅額交易
2018/10/23	2.3	35.84	2	35.75	36.00	0.3	22,836	0.00%
2018/10/17	1	38.40	0	0.00	38.25	1	25,131	0.00%
2018/10/16	20	38.13	0	0.00	38.20	20	25,323	0.08%
2018/10/15	1	38.60	0	0.00	38.50	1	25,455	0.00%
2018/10/11	0.3	37.90	0	0.00	37.60	0.3	25,654	0.00%
2018/10/08	1	39.70	0	0.00	39.75	1	25,339	0.00%
2018/10/05	10	39.75	2	39.98	39.70	8	25,579	0.03%
2018/10/03	12	40.43	0	0.00	40.20	12	25,833	0.05%
2018/10/02	8	40.25	0	0.00	40.30	8	26,052	0.03%
2018/10/01	11	41.00	0	0.00	41.05	11	26,235	0.04%
2018/09/28	0	0.00	45.5	41.09	41.10	-45.5	26,430	-0.17%
2018/09/20	32	40.50	0	0.00	40.10	32	26,888	0.12%
2018/09/13	3	39.05	0	0.00	39.10	3	27,301	0.01%
2018/09/10	150	38.80	848	39.24	37.95	-698	27,027	-2.58%	大買/大賣/鉅額交易
2018/09/04	12	41.48	0	0.00	42.10	12	26,593	0.05%
2018/09/03	1	41.50	0	0.00	41.35	1	26,409	0.00%
2018/08/31	51	41.64	51	42.21	42.35	0	26,343	0.00%
2018/08/30	56	42.11	43	41.79	42.00	13	26,050	0.05%
2018/08/29	3	43.33	1	43.25	43.40	2	25,625	0.01%
2018/08/27	0.4	43.10	0	0.00	43.30	0.4	25,815	0.00%
2018/08/24	0.8	42.75	29.9	42.84	42.80	-29.1	25,756	-0.11%
2018/08/23	0	0.00	1	42.90	43.10	-1	25,948	0.00%
2018/08/22	0	0.00	5	42.90	42.95	-5	26,075	-0.02%
2018/08/20	1	42.05	2	42.05	42.00	-1	26,216	0.00%
2018/08/16	127	41.74	2	41.45	42.00	125	26,134	0.48%	大買/鉅額交易
2018/08/15	101	42.51	0.4	42.45	42.35	100.6	26,225	0.38%	大買/
2018/08/14	1	42.75	5	43.10	43.30	-4	25,975	-0.02%
2018/08/13	100	42.40	25	42.75	42.15	75	25,677	0.29%
2018/08/10	0	0.00	2	41.20	41.50	-2	24,798	-0.01%
2018/08/08	200	40.60	0	0.00	40.60	200	25,207	0.79%	大買/鉅額交易
2018/08/07	2	40.30	0	0.00	40.15	2	25,092	0.01%
2018/08/06	100	40.50	0	0.00	40.35	100	25,024	0.40%
2018/08/03	0.2	40.70	1	41.20	40.45	-0.8	24,795	0.00%
2018/08/02	1	40.60	0	0.00	40.60	1	24,490	0.00%
2018/08/01	2	39.60	0	0.00	41.05	2	23,866	0.01%
2018/07/31	1	39.30	1	39.50	39.35	0	22,946	0.00%
2018/07/30	1	41.10	0	0.00	40.70	1	22,017	0.00%
2018/07/27	0	0.00	1	41.40	40.30	-1	21,668	0.00%
2018/07/26	0	0.00	24	40.68	40.50	-24	21,333	-0.11%
2018/07/25	17	45.03	0.7	45.10	45.10	16.3	20,460	0.08%
2018/07/24	258	43.97	6	43.75	45.50	252	20,173	1.25%	大買/鉅額交易
2018/07/23	0	0.00	2	42.70	42.65	-2	19,368	-0.01%
2018/07/20	13	42.26	0	0.00	42.30	13	19,251	0.07%
2018/07/19	0	0.00	2	42.85	42.75	-2	19,164	-0.01%
2018/07/18	1	42.25	1	42.55	42.25	0	19,412	0.00%
2018/07/16	5	42.67	0	0.00	42.50	5	19,102	0.03%
2018/07/13	8	43.36	0	0.00	43.50	8	19,058	0.04%
2018/07/12	0	0.00	1	42.65	42.70	-1	18,723	-0.01%
2018/07/11	1	42.20	0	0.00	42.15	1	18,533	0.01%
2018/07/10	0	0.00	1	43.00	43.25	-1	18,222	-0.01%
2018/07/03	2	42.33	0	0.00	42.75	2	16,918	0.01%
2018/06/29	12	42.18	2	42.23	42.35	10	16,147	0.06%
2018/06/27	6	43.00	0	0.00	43.00	6	15,500	0.04%
2018/06/26	7	43.99	0	0.00	43.70	7	15,155	0.05%
2018/06/25	2	44.20	2	44.55	44.70	0	14,905	0.00%
2018/06/20	0	0.00	2	44.35	44.75	-2	14,521	-0.01%
2018/06/19	2	44.55	0	0.00	43.85	2	14,290	0.01%
2018/06/08	0	0.00	270	44.51	45.00	-270	13,315	-2.03%	大賣/鉅額交易
2018/06/06	30	44.85	0	0.00	44.80	30	13,226	0.23%
2018/06/05	0	0.00	31	45.19	45.20	-31	13,105	-0.24%
2018/06/04	0	0.00	105	44.40	45.65	-105	12,867	-0.82%	大賣/鉅額交易
2018/06/01	100	43.55	0	0.00	43.75	100	12,533	0.80%
2018/05/30	2	43.00	2	44.15	43.75	0	12,061	0.00%
2018/05/29	4	43.43	4	43.25	43.40	0	11,777	0.00%
2018/05/28	2	44.10	2	43.95	43.95	0	11,560	0.00%
2018/05/23	273	43.98	10.7	44.01	44.10	262.3	10,986	2.39%	大買/鉅額交易
2018/05/17	2	46.25	1	46.00	45.65	1	10,246	0.01%
2018/05/16	41	46.21	46	46.29	45.90	-5	9,922	-0.05%
2018/05/14	1	42.70	3	42.93	43.15	-2	9,082	-0.02%
2018/05/11	0	0.00	2	41.00	41.25	-2	8,797	-0.02%
2018/05/10	0	0.00	2	41.20	41.10	-2	8,681	-0.02%
2018/05/07	2	40.55	0	0.00	40.40	2	8,247	0.02%
2018/04/27	50	40.50	0	0.00	40.30	50	7,743	0.65%
2018/04/26	0	0.00	2	40.60	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	1	40.45	40.20	-1	7,573	-0.01%
2018/04/24	0	0.00	1	40.55	40.85	-1	7,530	-0.01%
2018/04/19	0	0.00	3	38.55	39.00	-3	7,137	-0.04%
2018/04/18	0	0.00	6	38.19	38.20	-6	7,203	-0.08%
2018/04/13	1	38.25	9	38.10	38.20	-8	8,016	-0.10%
2018/04/12	0	0.00	4	38.19	38.10	-4	8,316	-0.05%
2018/04/11	0	0.00	2	38.55	38.45	-2	8,816	-0.02%
2018/04/10	0	0.00	23	37.99	38.20	-23	8,908	-0.26%
2018/04/09	0	0.00	1	37.25	37.35	-1	8,975	-0.01%
2018/03/23	0	37.00	0	0.00	37.00	0	10,302	0.00%
2018/03/21	0.5	37.35	0	0.00	37.35	0.5	10,321	0.00%
2018/03/20	3	37.17	0	0.00	37.35	3	10,409	0.03%
2018/03/14	0	0.00	3	37.48	37.50	-3	10,242	-0.03%
2018/03/13	0	0.00	1	37.50	37.50	-1	10,211	-0.01%
2018/03/12	0	37.05	0	0.00	37.20	0	10,295	0.00%
2018/03/05	0.6	36.40	0	0.00	36.30	0.6	11,150	0.01%
2018/02/22	2	36.40	0	0.00	36.50	2	11,272	0.02%
2018/02/21	2	36.75	0	0.00	37.20	2	11,246	0.02%
2018/02/09	0	0.00	2	36.15	35.60	-2	11,191	-0.02%
2018/02/06	0	0.00	5	35.45	35.50	-5	11,176	-0.04%
2018/02/02	0	0.00	1	37.90	37.90	-1	10,815	-0.01%
2018/01/26	0	0.00	2	38.15	38.20	-2	10,632	-0.02%
2018/01/23	3	37.10	0	0.00	37.30	3	10,370	0.03%
2018/01/19	2	37.93	1	37.85	37.90	1	10,101	0.01%
2018/01/18	1	37.80	0	0.00	37.85	1	10,032	0.01%
2018/01/17	0	0.00	1	38.50	38.50	-1	9,868	-0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/15	0	0.00	1	37.80	37.85	-1	9,652	-0.01%
2018/01/12	23	37.62	0	0.00	37.60	23	9,583	0.24%
2018/01/11	0	0.00	2	37.80	37.50	-2	9,356	-0.02%
2018/01/10	0	0.00	1	38.45	38.45	-1	8,870	-0.01%
2018/01/09	0	0.00	6	38.30	38.30	-6	8,715	-0.07%
2018/01/08	0	0.00	7	37.93	38.20	-7	8,456	-0.08%
2018/01/04	0	0.00	4	37.25	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	1	37.10	37.35	-1	7,533	-0.01%
2018/01/02	0	0.00	1	36.50	36.55	-1	7,250	-0.01%