台泥 (1101)-統一-士林券商分點個股進出

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
33.20
漲跌
▼0.30
漲幅
-0.90%
成交量
9,945張
產業
上市水泥類股
2673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－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/11/21	0	0.00	500	33.28	33.20	-500	11,730	-4.26%	大賣/鉅額交易
2024/11/20	0	0.00	700	33.47	33.50	-700	11,702	-5.98%	大賣/鉅額交易
2024/11/19	0	0.00	1,100.1	33.55	33.50	-1,100.1	11,607	-9.48%	大賣/鉅額交易
2024/11/18	0	0.00	12	33.37	33.25	-12	11,508	-0.10%
2024/11/15	0	0.00	1,918	33.02	33.15	-1,918	11,361	-16.88%	大賣/鉅額交易
2024/11/14	0	0.00	1,113	32.55	32.35	-1,113	11,129	-10.00%	大賣/鉅額交易
2024/11/13	3	32.63	1,601	32.53	32.45	-1,598	11,484	-13.91%	大賣/鉅額交易
2024/11/12	1	32.45	3	32.65	32.45	-2	12,041	-0.02%
2024/11/08	0	0.00	4	31.95	31.90	-4	11,905	-0.03%
2024/11/07	5	31.97	0	0.00	31.95	5	12,154	0.04%
2024/11/06	3	32.18	0	0.00	32.05	3	12,369	0.02%
2024/11/04	0	0.00	2	32.40	32.45	-2	12,826	-0.02%
2024/11/01	7	31.80	0.3	32.15	32.10	6.7	13,337	0.05%
2024/10/30	2	32.05	0	0.00	31.95	2	13,447	0.01%
2024/10/29	3	32.05	5	31.85	32.10	-2	13,575	-0.01%
2024/10/25	2	32.05	200	32.05	32.05	-198	13,669	-1.45%	大賣/鉅額交易
2024/10/24	1	32.00	0	0.00	32.00	1	13,883	0.01%
2024/10/23	2	32.10	1	32.05	32.20	1	14,174	0.01%
2024/10/22	2	32.05	0	0.00	32.15	2	14,384	0.01%
2024/10/21	8	32.48	0	0.00	32.30	8	14,602	0.05%
2024/10/18	0	0.00	500	32.73	32.75	-500	14,777	-3.38%	大賣/鉅額交易
2024/10/16	3	32.23	850	32.28	32.15	-847	15,372	-5.51%	大賣/鉅額交易
2024/10/15	11.2	32.55	200	32.55	32.50	-188.8	15,375	-1.23%	大賣/鉅額交易
2024/10/14	0	0.00	264	32.56	32.55	-264	15,463	-1.71%	大賣/鉅額交易
2024/10/09	1	32.75	180	32.50	32.45	-179	15,928	-1.12%	大賣/鉅額交易
2024/10/07	0	0.00	120	33.70	33.50	-120	16,042	-0.75%	大賣/鉅額交易
2024/10/04	1	33.60	1	33.95	33.80	0	16,129	0.00%
2024/10/01	1	33.50	1,001	33.68	33.70	-1,000	16,113	-6.21%	大賣/鉅額交易
2024/09/30	21	34.10	1,012	33.81	33.80	-991	16,135	-6.14%	大賣/鉅額交易
2024/09/27	10	33.10	3	33.07	33.30	7	15,693	0.04%
2024/09/25	1	32.35	1,204	32.57	32.75	-1,203	15,737	-7.64%	大賣/鉅額交易
2024/09/20	0	0.00	501	32.23	32.30	-501	16,232	-3.09%	大賣/鉅額交易
2024/09/19	0	0.00	330	32.17	32.20	-330	16,356	-2.02%	大賣/鉅額交易
2024/09/18	0	0.00	200.1	32.15	32.10	-200.1	16,498	-1.21%	大賣/鉅額交易
2024/09/16	1	32.15	347	32.14	32.20	-346	16,964	-2.04%	大賣/鉅額交易
2024/09/12	1	31.35	0	0.00	31.50	1	17,137	0.01%
2024/09/11	0.1	31.55	0	0.00	31.30	0.1	17,159	0.00%
2024/09/09	0	0.00	3	31.52	31.55	-3	17,458	-0.02%
2024/09/06	0	0.00	1	31.85	31.75	-1	17,633	-0.01%
2024/09/05	1.1	31.84	0	0.00	31.55	1.1	17,789	0.01%
2024/09/04	0.1	31.70	15	31.50	31.75	-14.9	17,823	-0.08%
2024/09/03	4	32.51	0	0.00	32.15	4	17,552	0.02%
2024/09/02	0	0.00	11.8	32.80	32.75	-11.8	17,423	-0.07%
2024/08/30	0	0.00	300	33.02	32.95	-300	17,444	-1.72%	大賣/鉅額交易
2024/08/28	0	0.00	3	32.75	32.90	-3	17,440	-0.02%
2024/08/27	0	0.00	200	33.01	33.05	-200	17,656	-1.13%	大賣/鉅額交易
2024/08/26	0	0.00	1	33.25	33.15	-1	17,873	-0.01%
2024/08/22	0	0.00	4	32.80	33.05	-4	18,324	-0.02%
2024/08/21	1	32.75	0	0.00	32.80	1	18,453	0.01%
2024/08/20	4	32.78	0	0.00	32.80	4	18,562	0.02%
2024/08/19	1	32.80	0	0.00	32.70	1	18,809	0.01%
2024/08/16	0	0.00	1	33.00	32.85	-1	19,420	-0.01%
2024/08/15	7.4	33.00	6.2	33.00	32.90	1.2	19,474	0.01%
2024/08/14	17.1	33.49	0.4	33.45	33.60	16.7	19,114	0.09%
2024/08/13	5.3	34.52	3	34.40	34.60	2.3	18,640	0.01%
2024/08/12	0	0.00	1	34.45	34.45	-1	18,777	-0.01%
2024/08/09	1	34.65	13	34.50	34.50	-12	18,908	-0.06%
2024/08/08	3.1	34.24	1	33.95	34.00	2.1	18,971	0.01%
2024/08/07	2	33.65	0	0.00	33.80	2	19,111	0.01%
2024/08/06	1	33.65	1	33.80	33.80	0	19,273	0.00%
2024/08/05	6	33.14	16	33.27	33.10	-10	19,081	-0.05%
2024/08/02	0	0.00	37	34.01	34.30	-37	18,640	-0.20%
2024/08/01	0	0.00	1	34.55	34.60	-1	18,651	-0.01%
2024/07/31	0	0.00	0.7	34.65	34.65	-0.7	19,006	0.00%
2024/07/30	0	0.00	1	34.70	34.65	-1	19,146	-0.01%
2024/07/29	0	0.00	5	34.85	34.90	-5	19,188	-0.03%
2024/07/26	18	35.01	1.2	34.81	34.90	16.8	19,146	0.09%
2024/07/23	5	34.89	1	34.95	34.95	4	19,040	0.02%
2024/07/22	3	34.32	2	33.85	34.35	1	18,944	0.01%
2024/07/19	0	0.00	1	34.60	34.60	-1	18,891	-0.01%
2024/07/18	15	34.90	25	34.83	34.80	-10	18,816	-0.05%
2024/07/17	7	34.24	3	34.55	34.50	4	18,575	0.02%
2024/07/15	4.1	34.33	1.5	34.12	34.10	2.6	18,906	0.01%
2024/07/12	1	34.40	13	34.51	34.25	-12	19,001	-0.06%
2024/07/11	2	33.85	0	0.00	34.05	2	18,966	0.01%
2024/07/09	6.1	34.05	29	34.00	34.00	-23	19,560	-0.12%
2024/07/08	3	34.55	4.8	34.44	34.60	-1.8	19,534	-0.01%
2024/07/05	4	34.20	1	34.21	34.45	3	19,401	0.02%
2024/07/03	2	33.70	0	0.00	34.00	2	19,444	0.01%
2024/07/02	27.1	33.70	1	33.95	33.70	26.1	19,419	0.13%
2024/07/01	2	33.68	0	0.00	33.55	2	19,630	0.01%
2024/06/28	1	34.30	0	0.00	34.20	1	19,424	0.01%
2024/06/27	8	34.03	0	0.00	34.25	8	19,120	0.04%
2024/06/26	5	34.30	16.3	34.25	34.40	-11.3	19,040	-0.06%
2024/06/25	5	34.10	0	0.00	34.50	5	19,006	0.03%
2024/06/24	6	34.25	5	34.25	34.25	1	18,893	0.01%
2024/06/21	0.1	34.55	1	34.55	34.65	-1	18,790	-0.01%
2024/06/20	6	34.10	2.5	34.12	34.15	3.5	18,385	0.02%
2024/06/19	15.1	34.00	60	34.05	34.05	-44.9	18,482	-0.24%
2024/06/18	60	33.80	0	0.00	33.90	60	18,549	0.32%
2024/06/17	5.1	33.85	0	0.00	34.00	5.1	18,871	0.03%
2024/06/14	0.1	33.85	7	33.82	34.00	-6.9	19,045	-0.04%
2024/06/13	5	33.60	0	0.00	33.45	5	18,976	0.03%
2024/06/12	5	33.50	0	0.00	33.00	5	19,030	0.03%
2024/06/07	0	0.00	10.1	32.95	33.05	-10.1	18,986	-0.05%
2024/06/06	0.1	32.80	5	32.80	32.70	-4.9	18,999	-0.03%
2024/06/04	1	32.80	4	32.85	32.70	-3	19,258	-0.02%
2024/06/03	2	33.00	0	0.00	33.00	2	19,241	0.01%
2024/05/31	10	33.05	0.4	33.05	33.00	9.6	19,359	0.05%
2024/05/30	13.8	33.15	28.2	32.90	32.85	-14.4	19,198	-0.07%
2024/05/29	12.2	33.40	0	0.00	33.20	12.2	19,084	0.06%
2024/05/28	0	0.00	12	33.94	33.95	-12	18,880	-0.06%
2024/05/27	10.4	33.85	4	33.80	33.80	6.4	19,149	0.03%
2024/05/24	5	34.00	5	34.06	34.05	0	19,164	0.00%
2024/05/23	10.6	34.01	17	34.10	34.00	-6.4	19,106	-0.03%
2024/05/22	7	34.11	0	0.00	34.35	7	18,882	0.04%
2024/05/21	2.3	33.45	16	33.25	33.35	-13.7	18,203	-0.08%
2024/05/20	10	33.95	0	0.00	33.85	10	18,043	0.06%
2024/05/17	0	0.00	6	33.86	33.90	-6	17,916	-0.03%
2024/05/15	5.1	33.45	0	0.00	33.30	5.1	17,783	0.03%
2024/05/14	16	33.23	0	0.00	33.35	16	17,869	0.09%
2024/05/13	2	33.68	16	33.68	33.70	-14	17,684	-0.08%
2024/05/10	6	33.30	3	33.03	33.30	3	17,314	0.02%
2024/05/09	3.3	32.77	20	32.85	32.65	-16.7	17,094	-0.10%
2024/05/08	3.3	33.01	0	0.00	33.10	3.3	17,111	0.02%
2024/05/07	35	33.12	0	0.00	33.20	35	17,141	0.20%
2024/05/06	21	32.66	2	32.98	33.00	19	16,992	0.11%
2024/05/03	1	32.40	2	32.63	32.40	-1	16,551	-0.01%
2024/04/29	1	32.10	6	32.16	32.35	-5	16,038	-0.03%
2024/04/26	10	31.86	0	0.00	31.80	10	15,880	0.06%
2024/04/25	4	31.94	2	32.05	32.00	2	15,849	0.01%
2024/04/24	1	32.20	0	0.00	32.15	1	15,799	0.01%
2024/04/23	3	32.55	0	0.00	32.35	3	16,021	0.02%
2024/04/22	0	0.00	31	32.59	32.60	-31	15,974	-0.19%
2024/04/19	6.6	32.13	0.5	32.25	32.00	6.1	15,756	0.04%
2024/04/18	0	32.45	0	0.00	32.70	0	15,379	0.00%
2024/04/17	3	32.68	2	32.43	32.65	1	15,172	0.01%
2024/04/16	2	32.60	6.3	32.88	32.45	-4.3	15,008	-0.03%
2024/04/15	1.2	32.77	0	0.00	32.35	1.2	14,402	0.01%
2024/04/12	1.4	31.85	0	0.00	32.20	1.4	14,063	0.01%
2024/04/11	0	0.00	3	32.43	32.40	-3	13,848	-0.02%
2024/04/10	0	0.00	5	32.86	32.70	-5	13,783	-0.04%
2024/04/09	1	32.05	6	32.43	32.45	-5	13,609	-0.04%
2024/04/03	26	32.06	27	32.59	32.00	-1	13,436	-0.01%
2024/04/01	1	32.10	50	32.20	32.15	-49	13,124	-0.37%
2024/03/29	0.5	32.05	847	31.82	32.15	-846.5	13,089	-6.47%	大賣/鉅額交易
2024/03/28	12	31.72	178	31.80	31.70	-166	12,963	-1.28%	大賣/鉅額交易
2024/03/27	3	31.55	1	31.70	31.70	2	12,844	0.02%
2024/03/26	0	0.00	2	31.48	31.55	-2	12,765	-0.02%
2024/03/25	2	31.10	300	31.20	31.10	-298	12,723	-2.34%	大賣/鉅額交易
2024/03/22	29.3	31.17	2,500	31.13	31.15	-2,470.7	12,702	-19.45%	大賣/鉅額交易
2024/03/21	2	31.45	1	31.60	31.50	1	12,514	0.01%
2024/03/20	43.7	30.92	4	30.89	30.90	39.7	12,516	0.32%
2024/03/19	11	31.47	5	31.55	31.40	6	12,198	0.05%
2024/03/18	8	31.71	0	0.00	31.70	8	11,945	0.07%
2024/03/15	0.2	32.00	0	0.00	31.95	0.2	11,833	0.00%
2024/03/14	1	31.90	1	31.80	32.00	0	11,512	0.00%
2024/03/13	10.5	31.80	0	0.00	31.70	10.5	11,518	0.09%
2024/03/11	13.5	31.76	9	31.68	31.80	4.5	11,415	0.04%
2024/03/08	41	32.04	17	32.02	31.85	24	11,531	0.21%
2024/03/07	30.1	31.93	6	31.94	32.00	24.1	11,664	0.21%
2024/03/06	2	31.95	0	0.00	32.00	2	12,022	0.02%
2024/03/04	1	32.00	0	0.00	32.05	1	13,771	0.01%
2024/02/29	4	32.26	0	0.00	32.10	4	14,759	0.03%
2024/02/27	0	0.00	1	32.05	31.85	-1	14,610	-0.01%
2024/02/26	1	32.20	0	0.00	32.15	1	14,608	0.01%
2024/02/23	0.5	32.40	0.1	32.50	32.40	0.5	14,694	0.00%
2024/02/22	0.1	32.50	4	32.49	32.55	-3.9	15,103	-0.03%
2024/02/20	1.1	32.56	0	0.00	32.65	1.1	15,222	0.01%
2024/02/19	0.5	32.75	0	0.00	32.80	0.5	15,433	0.00%
2024/02/16	3.1	31.82	13.3	31.95	31.90	-10.2	15,704	-0.06%
2024/02/15	0.1	31.95	0	0.00	32.00	0.1	15,670	0.00%
2024/02/05	0	0.00	8.6	32.15	32.15	-8.6	15,497	-0.06%
2024/02/02	1	32.25	408	32.30	32.25	-407	15,452	-2.63%	大賣/鉅額交易
2024/01/31	0	0.00	2	31.95	31.90	-2	15,628	-0.01%
2024/01/30	1.1	32.03	0	0.00	32.00	1.1	15,538	0.01%
2024/01/29	0.1	32.50	1	32.45	32.35	-0.9	15,511	-0.01%
2024/01/25	0.1	32.65	0	0.00	32.70	0.1	15,730	0.00%
2024/01/24	1	32.60	0	0.00	32.60	1	15,865	0.01%
2024/01/23	2	32.48	0	0.00	32.70	2	16,153	0.01%
2024/01/19	1	32.00	0	0.00	32.40	1	16,355	0.01%
2024/01/18	3.5	32.17	0.1	32.10	32.05	3.4	16,380	0.02%
2024/01/17	9.6	32.22	0	0.00	32.20	9.6	16,459	0.06%
2024/01/16	6.6	32.97	0	0.00	32.90	6.6	16,356	0.04%
2024/01/12	1	33.70	0	0.00	33.75	1	16,716	0.01%
2024/01/10	0.2	33.86	0	0.00	33.70	0.2	18,877	0.00%
2024/01/05	0	0.00	0.9	34.30	34.35	-0.9	19,349	0.00%
2024/01/04	20	34.23	0	0.00	34.20	20	19,609	0.10%
2024/01/03	1.5	34.27	0	0.00	34.20	1.5	19,771	0.01%
2024/01/02	1	34.70	13.2	34.70	34.70	-12.2	19,818	-0.06%
2023/12/28	0	0.00	9	34.91	34.90	-9	20,185	-0.04%
2023/12/27	11	34.75	0	0.00	34.90	11	20,197	0.05%
2023/12/25	0	0.00	8	34.60	34.50	-8	20,449	-0.04%
2023/12/21	4	34.21	1	34.30	34.25	3	20,790	0.01%
2023/12/20	0	0.00	6.8	34.44	34.50	-6.8	21,158	-0.03%
2023/12/19	2	34.33	0	0.00	34.35	2	21,394	0.01%
2023/12/18	0.3	34.50	0	0.00	34.55	0.3	21,730	0.00%
2023/12/15	2	34.43	0	0.00	34.30	2	21,955	0.01%
2023/12/14	2	34.30	0	0.00	34.40	2	21,772	0.01%
2023/12/13	1.1	34.15	0	0.00	34.05	1.1	21,743	0.01%
2023/12/12	3.9	34.22	0	0.00	34.15	3.9	21,824	0.02%
2023/12/11	2.5	34.32	0	0.00	34.40	2.5	21,878	0.01%
2023/12/08	0	0.00	3	34.80	34.60	-3	22,119	-0.01%
2023/12/07	0	0.00	15	34.50	34.50	-15	22,107	-0.07%
2023/12/05	15.1	34.15	0.1	34.90	34.90	15	22,206	0.07%
2023/12/04	1	34.20	0	0.00	34.05	1	22,066	0.00%
2023/12/01	3	34.62	10	34.65	34.40	-7	22,225	-0.03%
2023/11/30	22	34.98	9	34.92	34.95	13	21,892	0.06%
2023/11/29	0.5	34.48	0	0.00	34.25	0.5	20,364	0.00%
2023/11/28	18.1	34.97	10	35.10	34.50	8.1	20,138	0.04%
2023/11/27	0	0.00	6	34.22	33.95	-6	19,597	-0.03%
2023/11/24	10	34.00	0	0.00	33.75	10	19,408	0.05%
2023/11/22	0	0.00	3.6	34.03	33.85	-3.6	19,049	-0.02%
2023/11/21	1.8	34.11	1	34.10	34.20	0.8	18,952	0.00%
2023/11/20	1	33.60	0.1	33.65	33.60	0.9	18,544	0.00%
2023/11/16	6	33.15	0	0.00	33.05	6	18,400	0.03%
2023/11/15	0	0.00	3	33.02	33.15	-3	18,225	-0.02%
2023/11/14	1	32.60	0	0.00	32.50	1	18,089	0.01%
2023/11/09	30	32.80	0	0.00	32.90	30	18,388	0.16%
2023/11/08	1	32.90	2	32.95	32.90	-1	18,405	-0.01%
2023/11/07	0.1	32.70	0	0.00	32.55	0.1	18,432	0.00%
2023/11/06	16	32.90	0	0.00	32.80	16	18,394	0.09%
2023/11/03	0	0.00	1.9	32.77	32.90	-1.9	18,290	-0.01%
2023/11/02	0	0.00	1	32.50	32.35	-1	18,196	-0.01%
2023/11/01	0	0.00	1	32.20	32.10	-1	18,166	-0.01%
2023/10/31	20.1	32.35	1	32.15	32.25	19.1	18,158	0.10%
2023/10/30	10	31.90	1	32.00	32.00	9	18,028	0.05%
2023/10/27	0.2	31.80	0	0.00	31.85	0.2	17,917	0.00%
2023/10/26	2	31.48	3	31.43	31.45	-1	17,975	-0.01%
2023/10/25	4	31.63	0	0.00	31.55	4	17,848	0.02%
2023/10/24	2.1	31.65	0	0.00	31.50	2.1	17,706	0.01%
2023/10/23	0	0.00	1	31.65	31.65	-1	17,530	-0.01%
2023/10/20	2	31.63	1	31.75	31.75	1	17,702	0.01%
2023/10/19	8.5	31.90	1	31.95	31.90	7.5	17,409	0.04%
2023/10/18	6	32.53	7	32.44	32.45	-1	16,813	-0.01%
2023/10/17	7.2	33.64	1	33.45	33.45	6.2	15,659	0.04%
2023/10/16	1	33.85	1	33.75	33.60	0	15,645	0.00%
2023/10/13	5.5	33.90	3	34.05	33.80	2.5	15,722	0.02%
2023/10/12	1	33.60	1	33.75	33.70	0	15,681	0.00%
2023/10/11	4	33.09	0	0.00	33.10	4	15,548	0.03%
2023/10/05	2.1	32.75	0	0.00	32.75	2.1	15,507	0.01%
2023/10/04	21.1	32.98	0	0.00	32.90	21.1	15,539	0.14%
2023/10/03	0.4	33.25	0	0.00	33.20	0.4	15,625	0.00%
2023/10/02	0.1	33.25	0	0.00	33.10	0.1	15,776	0.00%
2023/09/27	2	32.98	0	0.00	33.05	2	15,999	0.01%
2023/09/26	3.2	33.05	1	33.00	33.00	2.2	15,938	0.01%
2023/09/25	9	33.18	0	0.00	33.10	9	15,777	0.06%
2023/09/22	8.3	33.42	0	0.00	33.50	8.3	15,474	0.05%
2023/09/21	3.6	33.95	8	33.90	33.80	-4.4	15,253	-0.03%
2023/09/20	0.4	34.55	3	34.40	34.35	-2.6	15,082	-0.02%
2023/09/19	0.1	35.15	6	34.85	34.80	-5.9	14,902	-0.04%
2023/09/18	0.1	35.25	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	2	35.23	4	35.13	35.10	-2	15,030	-0.01%
2023/09/14	2.1	35.40	1	35.50	35.50	1.1	14,962	0.01%
2023/09/13	4.1	35.11	1	35.15	35.30	3.1	14,972	0.02%
2023/09/12	0.1	34.50	0	0.00	34.60	0.1	15,254	0.00%
2023/09/11	0.4	34.10	2	34.15	34.20	-1.6	15,266	-0.01%
2023/09/08	1.2	34.06	0	0.00	34.10	1.2	15,301	0.01%
2023/09/07	0.1	34.30	0	0.00	34.35	0.1	15,280	0.00%
2023/09/06	6.2	34.57	7	34.75	34.40	-0.8	15,287	0.00%
2023/09/05	7	35.04	3	35.03	35.00	4	14,939	0.03%
2023/09/04	10.2	35.13	2	34.95	35.20	8.2	14,925	0.06%
2023/09/01	1.1	35.29	0	0.00	35.25	1.1	14,877	0.01%
2023/08/31	1.1	35.20	2	35.20	34.95	-0.9	14,843	-0.01%
2023/08/30	3.2	35.30	0	0.00	35.30	3.2	14,684	0.02%
2023/08/29	0.1	35.30	0	0.00	35.40	0.1	15,130	0.00%
2023/08/28	2.1	35.20	10.8	35.20	35.20	-8.7	15,344	-0.06%
2023/08/25	4	35.18	5	35.25	35.10	-1	16,124	-0.01%
2023/08/24	4	35.28	0	0.00	35.30	4	16,441	0.02%
2023/08/23	2	35.43	0	0.00	35.30	2	16,726	0.01%
2023/08/22	0.2	35.50	0	0.00	35.40	0.2	16,947	0.00%
2023/08/21	20	35.45	0	0.00	35.40	20	17,344	0.12%
2023/08/18	3.5	35.48	0	0.00	35.15	3.5	17,523	0.02%
2023/08/17	6.4	35.64	3	35.75	35.65	3.4	17,458	0.02%
2023/08/16	6.1	36.16	0	0.00	36.05	6.1	17,488	0.03%
2023/08/15	1.4	36.76	1	36.55	36.70	0.4	17,473	0.00%
2023/08/14	11	37.02	0	0.00	36.85	11	17,582	0.06%
2023/08/11	1.4	37.43	0	0.00	37.40	1.4	17,637	0.01%
2023/08/10	1.1	37.02	3	36.88	36.85	-1.9	17,644	-0.01%
2023/08/09	0.3	37.24	0	0.00	37.15	0.3	17,972	0.00%
2023/08/08	3	37.32	0	0.00	37.10	3	18,250	0.02%
2023/08/04	1	37.50	0	0.00	37.35	1	18,438	0.01%
2023/08/02	0.2	37.45	0	0.00	37.20	0.2	18,846	0.00%
2023/08/01	1	37.30	7	37.51	37.55	-6	19,015	-0.03%
2023/07/31	0.3	37.50	1	37.35	37.30	-0.7	19,125	0.00%
2023/07/28	10.8	37.26	0.5	37.30	37.35	10.3	19,175	0.05%
2023/07/27	0.2	37.40	0	0.00	37.35	0.2	19,620	0.00%
2023/07/26	0.6	37.40	20	37.48	37.25	-19.4	20,584	-0.09%
2023/07/25	20	37.36	1	37.50	37.40	19	20,798	0.09%
2023/07/24	5	36.59	1	36.70	36.50	4	20,874	0.02%
2023/07/21	3.5	36.33	1	36.60	36.10	2.5	21,180	0.01%
2023/07/20	5.1	36.60	0	0.00	36.55	5.1	21,667	0.02%
2023/07/19	0.6	36.98	0	0.00	36.60	0.6	22,718	0.00%
2023/07/18	1.3	36.70	2	36.78	37.10	-0.7	23,504	0.00%
2023/07/17	8	36.78	1.2	36.81	36.75	6.8	23,411	0.03%
2023/07/14	1	36.85	0	0.00	37.00	1	23,348	0.00%
2023/07/13	3	36.82	2	36.75	36.80	1	23,366	0.00%
2023/07/12	7	36.56	0	0.00	36.60	7	23,564	0.03%
2023/07/11	7	36.68	2	36.90	36.55	5	23,517	0.02%
2023/07/10	2	37.05	0	0.00	36.85	2	23,394	0.01%
2023/07/07	1	36.90	0	0.00	37.30	1	23,264	0.00%
2023/07/06	2	37.35	0.7	37.45	37.25	1.3	23,393	0.01%
2023/07/05	1.1	37.87	0	0.00	37.80	1.1	23,091	0.00%
2023/07/04	1	38.10	6	38.10	38.05	-5	22,913	-0.02%
2023/07/03	0	0.00	1	38.20	38.25	-1	22,864	0.00%
2023/06/30	1	38.05	7	38.11	38.05	-6	22,907	-0.03%
2023/06/29	0	0.00	3	38.10	38.05	-3	22,932	-0.01%
2023/06/28	0	0.00	1	38.45	38.05	-1	22,980	0.00%
2023/06/27	1	38.45	0	0.00	38.45	1	23,114	0.00%
2023/06/26	0	0.00	6.3	38.79	38.80	-6.3	23,371	-0.03%
2023/06/21	2	38.60	0	0.00	38.70	2	23,378	0.01%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/19	1	38.70	0	0.00	38.70	1	23,493	0.00%
2023/06/16	13.5	38.95	14	38.90	38.70	-0.5	23,472	0.00%
2023/06/14	4.1	38.24	1	38.25	38.35	3.1	23,330	0.01%
2023/06/13	0	0.00	4	38.18	38.25	-4	23,466	-0.02%
2023/06/12	2	38.48	0	0.00	38.25	2	23,491	0.01%
2023/06/09	1	38.35	0	0.00	38.45	1	23,511	0.00%
2023/06/08	1.1	38.46	3	38.35	38.50	-1.9	23,676	-0.01%
2023/06/07	0.1	38.85	1	38.90	38.80	-0.9	23,851	0.00%
2023/06/06	0.1	38.95	0	0.00	38.80	0.1	24,048	0.00%
2023/06/05	4.3	38.91	8	38.86	38.85	-3.8	24,210	-0.02%
2023/06/02	3.1	38.52	4.2	38.39	38.55	-1.2	24,023	0.00%
2023/06/01	3.5	37.77	0	0.00	37.75	3.5	23,598	0.01%
2023/05/31	5	38.00	0	0.00	37.90	5	23,504	0.02%
2023/05/30	2	38.00	5	38.00	38.30	-3	22,887	-0.01%
2023/05/29	5	37.85	0	0.00	38.15	5	23,178	0.02%
2023/05/25	1	37.55	1	37.50	38.05	0	24,133	0.00%
2023/05/24	2	37.63	0	0.00	37.85	2	23,953	0.01%
2023/05/23	1	37.90	24	37.90	37.90	-23	23,751	-0.10%
2023/05/22	2	38.05	36	38.15	38.25	-34	23,649	-0.14%
2023/05/19	6	37.85	0	0.00	37.85	6	23,556	0.03%
2023/05/18	4	37.85	3	37.78	37.85	1	23,437	0.00%
2023/05/17	7	38.01	0	0.00	37.90	7	23,453	0.03%
2023/05/16	1.5	37.80	1	37.75	37.75	0.5	23,506	0.00%
2023/05/15	7.1	37.25	0.2	37.40	37.35	6.9	23,506	0.03%
2023/05/12	1	38.10	0.5	38.50	37.80	0.5	23,276	0.00%
2023/05/11	1	38.10	0.5	38.50	38.20	0.5	23,037	0.00%
2023/05/09	5.8	38.94	7	38.94	38.65	-1.2	22,795	-0.01%
2023/05/08	1.2	39.65	3	39.48	39.60	-1.8	22,479	-0.01%
2023/05/05	19	39.28	2	39.25	39.30	17	22,322	0.08%
2023/05/04	0	0.00	2	39.30	39.45	-2	22,305	-0.01%
2023/05/03	12	39.77	40	39.55	39.50	-28	22,236	-0.13%
2023/05/02	122	40.03	34.5	39.89	39.90	87.5	22,048	0.40%	大買/
2023/04/28	1	38.70	1	38.90	38.70	0	21,538	0.00%
2023/04/27	15	38.82	1	39.05	38.65	14	21,481	0.07%
2023/04/26	18	38.97	8.2	38.73	39.10	9.8	21,572	0.05%
2023/04/25	21.1	38.78	0.5	38.45	38.50	20.6	21,693	0.09%
2023/04/24	117.1	39.34	192.7	39.22	39.55	-75.6	21,265	-0.36%	大買/大賣/
2023/04/21	96.5	38.69	31.7	38.46	38.30	64.8	20,241	0.32%
2023/04/20	1.2	37.32	1	37.20	37.20	0.2	19,358	0.00%
2023/04/19	2	37.35	0	0.00	37.10	2	19,409	0.01%
2023/04/18	1	37.70	0	0.00	37.45	1	19,425	0.01%
2023/04/17	2.2	38.15	4	38.15	37.95	-1.8	19,656	-0.01%
2023/04/14	0	0.00	1	37.35	37.55	-1	19,373	-0.01%
2023/04/13	1	37.50	0	0.00	37.55	1	19,387	0.01%
2023/04/12	0.3	37.60	33	37.58	37.45	-32.7	19,333	-0.17%
2023/04/11	8	37.49	18.6	37.49	37.45	-10.6	19,262	-0.05%
2023/04/10	1	36.45	4	36.45	36.60	-3	19,042	-0.02%
2023/04/06	1.2	36.32	0	0.00	36.45	1.2	19,160	0.01%
2023/03/30	10	36.10	0	36.25	36.20	10	20,415	0.05%
2023/03/29	0	36.35	1,000	36.22	36.35	-1,000	21,328	-4.69%	大賣/鉅額交易
2023/03/28	8.5	36.31	1,020	36.22	36.20	-1,011.5	22,230	-4.55%	大賣/鉅額交易
2023/03/27	5.3	36.85	1	36.90	36.65	4.2	23,097	0.02%
2023/03/24	0	37.48	2	37.50	37.60	-2	23,872	-0.01%
2023/03/23	1	37.35	1,003	37.37	37.35	-1,002	23,875	-4.20%	大賣/鉅額交易
2023/03/22	1	37.30	1,000	37.30	37.20	-999	23,957	-4.17%	大賣/鉅額交易
2023/03/20	0	0.00	1,000	36.89	36.90	-1,000	24,042	-4.16%	大賣/鉅額交易
2023/03/17	1	36.40	1,001	36.44	36.40	-1,000	24,199	-4.13%	大賣/鉅額交易
2023/03/16	5.2	36.49	500	36.39	36.35	-494.8	23,908	-2.07%	大賣/鉅額交易
2023/03/15	0	0.00	3	37.20	37.10	-3	23,942	-0.01%
2023/03/14	8.6	36.44	0	0.00	36.75	8.6	24,037	0.04%
2023/03/13	3	36.53	0	0.00	36.75	3	24,266	0.01%
2023/03/10	8.6	36.71	0	0.00	36.70	8.6	24,281	0.04%
2023/03/09	33.3	37.32	1	37.60	37.20	32.3	24,506	0.13%
2023/03/08	8.3	37.61	3	37.67	37.75	5.3	24,873	0.02%
2023/03/06	11	37.97	0.2	38.05	37.95	10.8	25,216	0.04%
2023/03/03	0	0.00	6	37.79	37.75	-6	25,487	-0.02%
2023/03/02	0.1	37.65	0	0.00	37.90	0.1	25,669	0.00%
2023/03/01	7.1	38.08	2.1	37.99	37.80	5	25,706	0.02%
2023/02/24	0.2	39.33	13.1	39.12	39.15	-12.9	25,338	-0.05%
2023/02/23	8.2	39.31	15.1	39.50	39.50	-6.9	24,816	-0.03%
2023/02/22	5.1	37.96	6.2	38.05	38.05	-1.1	25,159	0.00%
2023/02/21	12.1	38.39	0	0.00	38.35	12.1	26,058	0.05%
2023/02/20	0.1	38.00	12	38.21	38.25	-11.9	26,714	-0.04%
2023/02/17	2	37.30	3	37.65	38.00	-1	27,226	0.00%
2023/02/16	0.1	37.60	5	37.60	37.50	-4.9	27,958	-0.02%
2023/02/15	3.1	37.51	0.1	37.65	37.55	3	28,051	0.01%
2023/02/14	11	37.27	84	37.35	37.25	-73	27,991	-0.26%
2023/02/13	0	36.85	0.2	37.00	37.00	-0.2	27,957	0.00%
2023/02/10	1	36.95	12.1	36.96	36.85	-11.1	28,096	-0.04%
2023/02/09	2.3	36.71	0	0.00	36.60	2.3	28,114	0.01%
2023/02/06	2	36.40	1	36.25	36.15	1	28,252	0.00%
2023/02/03	4.1	36.40	2	36.45	36.45	2.1	28,142	0.01%
2023/02/02	0.1	36.85	2.1	36.89	36.80	-2	28,165	-0.01%
2023/02/01	181	36.58	1.1	36.65	36.75	180	28,193	0.64%	大買/鉅額交易
2023/01/31	52.2	36.65	1.4	36.66	36.25	50.8	28,263	0.18%
2023/01/30	6.1	36.66	6	36.88	36.95	0.1	28,195	0.00%
2023/01/17	1	36.05	1	36.15	36.00	0	28,181	0.00%
2023/01/16	11	36.40	72.3	36.58	36.50	-61.3	28,175	-0.22%
2023/01/13	3	36.12	2.5	36.12	36.15	0.5	27,855	0.00%
2023/01/12	1	35.30	2	35.18	35.40	-1	27,913	0.00%
2023/01/11	10	34.75	0	0.00	34.70	10	28,119	0.04%
2023/01/10	5.2	34.50	0	0.00	34.60	5.2	28,426	0.02%
2023/01/09	0	34.55	0	0.00	34.60	0	28,943	0.00%
2023/01/06	16	34.25	0	0.00	34.25	16	29,213	0.05%
2023/01/05	36	34.51	0	0.00	34.45	36	29,670	0.12%
2023/01/04	2	33.60	0	0.00	33.50	2	29,498	0.01%
2023/01/03	1	33.55	0	0.00	33.50	1	29,714	0.00%
2022/12/30	0.1	33.80	0	0.00	33.65	0.1	29,735	0.00%
2022/12/27	0.1	34.55	8	34.50	34.30	-7.9	30,373	-0.03%
2022/12/23	1	34.30	0	0.00	34.05	1	31,062	0.00%
2022/12/22	1	34.10	1	34.30	34.45	0	31,982	0.00%
2022/12/20	0	0.00	5.1	33.70	33.70	-5.1	30,705	-0.02%
2022/12/16	1.2	33.13	4	34.60	34.60	-2.8	29,428	-0.01%
2022/12/15	1	33.55	4	33.53	33.55	-3	28,860	-0.01%
2022/12/14	5	33.66	0	0.00	33.50	5	29,170	0.02%
2022/12/13	0	0.00	2	33.83	33.70	-2	29,231	-0.01%
2022/12/12	0	0.00	1	33.85	33.85	-1	29,198	0.00%
2022/12/09	1	33.75	2	33.65	33.70	-1	29,684	0.00%
2022/12/08	2	33.30	0	0.00	33.20	2	29,675	0.01%
2022/12/07	0	0.00	9	33.42	33.35	-9	29,677	-0.03%
2022/12/06	2.2	33.40	1	33.60	33.30	1.2	29,698	0.00%
2022/12/05	0	33.55	1.1	33.76	33.70	-1.1	29,562	0.00%
2022/12/02	2.3	33.67	1.1	33.71	33.65	1.2	29,249	0.00%
2022/12/01	3.1	33.97	2.1	33.93	34.05	1	29,193	0.00%
2022/11/30	1	33.55	0.1	33.90	33.90	0.9	29,003	0.00%
2022/11/28	1.1	33.01	0	0.00	33.00	1.1	28,640	0.00%
2022/11/25	0	0.00	1	33.30	33.55	-1	28,428	0.00%
2022/11/24	0.1	32.95	0	0.00	33.20	0.1	28,273	0.00%
2022/11/23	6.2	32.75	0	0.00	32.70	6.2	28,055	0.02%
2022/11/22	10.1	32.60	0	0.00	32.65	10.1	27,954	0.04%
2022/11/21	5	32.88	0	0.00	32.85	5	27,730	0.02%
2022/11/18	107.2	33.31	106	33.70	33.30	1.2	27,498	0.00%	大買/大賣/
2022/11/17	12.2	34.17	15	34.21	34.25	-2.8	26,542	-0.01%
2022/11/16	3.1	33.15	0	0.00	32.90	3.1	25,556	0.01%
2022/11/15	8	33.21	5	33.51	33.85	3	24,950	0.01%
2022/11/14	1	33.95	16.9	33.64	34.15	-15.9	24,375	-0.07%
2022/11/11	21.1	32.16	0.1	32.15	32.15	21.1	23,576	0.09%
2022/11/10	0.1	31.75	2	31.93	31.70	-1.9	23,483	-0.01%
2022/11/09	0	0.00	1.2	31.97	31.90	-1.2	23,444	-0.01%
2022/11/08	13	31.68	7.5	31.56	31.65	5.5	23,282	0.02%
2022/11/07	6	30.91	1	30.95	31.00	5	23,106	0.02%
2022/11/03	2.2	30.35	0	0.00	30.30	2.2	23,144	0.01%
2022/11/02	0	0.00	1.3	30.75	30.75	-1.3	23,105	-0.01%
2022/11/01	1.1	30.16	47	30.40	30.65	-45.9	23,119	-0.20%
2022/10/31	6.1	30.37	0	0.00	30.25	6.1	23,108	0.03%
2022/10/27	1	30.85	0	0.00	30.85	1	23,111	0.00%
2022/10/26	1	30.40	1	30.40	30.30	0	23,119	0.00%
2022/10/25	6	30.02	0	0.00	29.90	6	23,077	0.03%
2022/10/24	1	30.90	0	0.00	30.60	1	22,682	0.00%
2022/10/21	1	30.90	1	31.20	31.00	0	22,562	0.00%
2022/10/20	5	30.91	0	0.00	30.90	5	22,518	0.02%
2022/10/18	2	31.48	0	0.00	31.45	2	21,608	0.01%
2022/10/17	14.2	31.68	30	31.50	31.70	-15.8	21,593	-0.07%
2022/10/14	4.3	32.60	32	32.50	32.40	-27.7	21,633	-0.13%
2022/10/13	5.5	33.00	0	0.00	32.65	5.5	21,544	0.03%
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/11	8	33.81	0	0.00	33.80	8	21,345	0.04%
2022/10/07	3	34.22	0	0.00	34.25	3	21,291	0.01%
2022/10/06	7	34.28	2	34.25	34.30	5	21,266	0.02%
2022/10/05	4.2	34.26	0	0.00	34.15	4.2	21,277	0.02%
2022/10/04	6.2	33.78	1	33.75	33.85	5.2	21,025	0.02%
2022/10/03	11	33.84	1	33.70	33.65	10	20,773	0.05%
2022/09/30	5.5	33.78	0	0.00	33.80	5.5	20,658	0.03%
2022/09/29	33.7	34.19	14	34.13	34.15	19.7	20,144	0.10%
2022/09/28	7.3	35.20	1	35.05	34.90	6.3	19,056	0.03%
2022/09/27	5.2	35.72	0	0.00	35.80	5.2	18,789	0.03%
2022/09/26	9.9	36.03	0	0.00	35.85	9.9	18,599	0.05%
2022/09/23	29.6	37.06	2	37.10	37.00	27.6	18,381	0.15%
2022/09/22	17.2	37.48	0	0.00	37.55	17.2	18,250	0.09%
2022/09/21	30.5	38.21	0	0.00	38.10	30.5	17,880	0.17%
2022/09/20	4	38.78	2	38.55	38.55	2	17,513	0.01%
2022/09/19	2	38.80	0	0.00	38.80	2	17,397	0.01%
2022/09/16	25.1	38.79	0	0.00	38.60	25.1	17,332	0.14%
2022/09/15	4	39.45	1	39.45	39.55	3	16,939	0.02%
2022/09/14	15	39.67	4.4	39.64	39.65	10.6	16,875	0.06%
2022/09/12	21	39.75	0	0.00	39.80	21	16,977	0.12%
2022/09/07	26	39.70	28	39.66	39.70	-2	17,462	-0.01%
2022/09/06	4	39.74	5.3	39.61	39.85	-1.3	17,501	-0.01%
2022/09/05	0	0.00	1	38.90	39.10	-1	17,483	-0.01%
2022/09/02	6	38.61	0	0.00	38.50	6	17,570	0.03%
2022/09/01	5	38.94	0	0.00	38.90	5	17,325	0.03%
2022/08/31	0.5	39.30	0	0.00	39.30	0.5	17,158	0.00%
2022/08/30	0.5	39.35	1.1	39.40	39.25	-0.6	17,048	0.00%
2022/08/29	4	39.06	1.1	39.30	39.35	2.9	17,169	0.02%
2022/08/26	1	39.50	0.2	39.60	39.65	0.8	17,183	0.00%
2022/08/25	1.5	39.35	3	39.42	39.55	-1.5	17,263	-0.01%
2022/08/24	2.4	39.17	3	39.35	39.25	-0.6	17,398	0.00%
2022/08/23	13	39.16	4	39.38	39.35	9	17,816	0.05%
2022/08/22	2.5	39.21	0.9	39.65	39.65	1.6	17,936	0.01%
2022/08/19	6	39.41	0.1	39.70	39.45	5.9	18,065	0.03%
2022/08/18	4	39.60	1.1	39.75	39.80	2.9	18,153	0.02%
2022/08/17	21	39.50	13	39.37	40.00	8	18,215	0.04%
2022/08/16	6	39.23	7	39.34	39.35	-1	18,244	-0.01%
2022/08/15	1	39.10	20	39.30	39.30	-19	18,314	-0.10%
2022/08/12	1	39.35	0	0.00	39.30	1	18,719	0.01%
2022/08/11	35	39.21	3	39.05	39.35	32	18,846	0.17%
2022/08/10	1.1	38.46	0	0.00	38.75	1.1	18,945	0.01%
2022/08/09	6	38.32	0	0.00	38.75	6	19,108	0.03%
2022/08/04	2.6	38.72	0	0.00	38.75	2.6	19,943	0.01%
2022/08/03	2	38.90	0	0.00	39.10	2	20,186	0.01%
2022/08/02	15	39.15	5	39.10	39.15	10	20,245	0.05%
2022/08/01	61	38.86	2	39.05	39.50	59	20,243	0.29%
2022/07/29	3	38.50	20	38.35	38.75	-17	20,205	-0.08%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1	37.80	1	37.95	37.80	0	20,246	0.00%
2022/07/25	1.2	37.81	1	37.95	37.85	0.2	20,320	0.00%
2022/07/22	26.2	37.67	0	0.00	37.70	26.2	20,389	0.13%
2022/07/21	127	37.96	47	38.02	38.05	80	20,196	0.40%	大買/
2022/07/20	26	41.67	6	41.63	41.60	20	19,656	0.10%
2022/07/19	0	0.00	4	41.23	41.65	-4	19,510	-0.02%
2022/07/18	11	40.20	2	40.33	40.70	9	19,267	0.05%
2022/07/15	6.1	40.99	2	40.60	40.50	4.1	19,169	0.02%
2022/07/14	0	41.80	0	0.00	41.70	0	19,107	0.00%
2022/07/13	2	41.90	2	41.95	41.80	0	19,230	0.00%
2022/07/12	0	0.00	3	40.90	41.00	-3	19,337	-0.02%
2022/07/11	0	0.00	6	41.02	41.10	-6	19,484	-0.03%
2022/07/08	3.1	40.69	0	0.00	40.80	3.1	19,573	0.02%
2022/07/07	2	40.35	2	40.88	40.90	0	19,674	0.00%
2022/07/05	0	0.00	2	40.55	40.75	-2	19,967	-0.01%
2022/07/04	1	40.10	0	0.00	40.00	1	19,809	0.01%
2022/07/01	2	40.58	3	40.55	40.35	-1	19,681	-0.01%
2022/06/30	2	39.53	2,000	39.52	39.50	-1,998	19,421	-10.29%	大賣/鉅額交易
2022/06/29	1.1	39.46	2,000	39.53	39.55	-1,998.9	19,227	-10.40%	大賣/鉅額交易
2022/06/28	2	39.63	3	39.80	39.60	-1	19,218	-0.01%
2022/06/27	1	39.85	1	40.15	39.80	0	19,203	0.00%
2022/06/24	1	39.45	0	0.00	39.50	1	19,070	0.01%
2022/06/23	5	39.07	0	0.00	39.00	5	18,963	0.03%
2022/06/22	0	0.00	1	39.65	39.50	-1	18,809	-0.01%
2022/06/21	0	39.60	2	39.30	39.45	-2	18,775	-0.01%
2022/06/20	18	39.19	2	39.45	38.85	16	18,695	0.09%
2022/06/17	8	39.68	6	39.70	39.60	2	18,440	0.01%
2022/06/16	1	40.00	0	0.00	40.00	1	18,279	0.01%
2022/06/15	5.1	40.10	0	0.00	40.05	5.1	18,452	0.03%
2022/06/14	11	40.20	1	40.10	40.10	10	18,363	0.05%
2022/06/13	9	40.89	4	40.80	40.80	5	18,122	0.03%
2022/06/10	1.1	41.41	0	0.00	41.40	1.1	17,840	0.01%
2022/06/08	3.1	41.47	1	41.55	41.75	2.1	17,785	0.01%
2022/06/07	3.1	41.47	0	0.00	41.35	3.1	17,736	0.02%
2022/06/06	6	41.62	0	0.00	41.55	6	17,502	0.03%
2022/06/02	12	41.76	0	0.00	41.70	12	17,511	0.07%
2022/06/01	1	42.10	1,000	42.28	42.10	-999	17,534	-5.70%	大賣/鉅額交易
2022/05/31	3	42.80	0	0.00	42.60	3	17,391	0.02%
2022/05/27	0	0.00	2	42.35	42.20	-2	16,696	-0.01%
2022/05/25	1	41.50	0	0.00	41.65	1	16,538	0.01%
2022/05/24	0	0.00	2,460	41.25	41.20	-2,460	16,462	-14.94%	大賣/鉅額交易
2022/05/23	4.1	41.40	0	0.00	41.20	4.1	16,294	0.03%
2022/05/20	0	0.00	2.1	41.90	41.15	-2.1	16,186	-0.01%
2022/05/19	3	41.12	1	41.15	41.10	2	15,717	0.01%
2022/05/18	8	41.24	3	41.20	41.60	5	15,532	0.03%
2022/05/17	6	41.47	0	0.00	41.50	6	15,250	0.04%
2022/05/16	2	41.25	1	41.05	41.25	1	15,019	0.01%
2022/05/12	20.3	41.29	5.5	41.05	40.80	14.8	14,482	0.10%
2022/05/11	12	42.73	6	42.70	42.65	6	13,898	0.04%
2022/05/10	1	43.80	9	43.77	43.85	-8	13,469	-0.06%
2022/05/09	7.1	44.58	3	44.60	44.25	4.1	13,279	0.03%
2022/05/06	2	45.10	0	0.00	45.10	2	13,113	0.02%
2022/05/05	5	45.65	0	0.00	45.60	5	13,152	0.04%
2022/05/04	1.3	45.41	0	0.00	45.50	1.3	13,127	0.01%
2022/05/03	6	45.46	3	45.20	45.35	3	13,228	0.02%
2022/04/29	4	45.95	0	0.00	45.90	4	12,942	0.03%
2022/04/27	13	45.89	0	0.00	45.80	13	12,580	0.10%
2022/04/26	3	46.17	3	46.17	46.20	0	12,312	0.00%
2022/04/25	3	46.08	3	46.22	46.10	0	12,241	0.00%
2022/04/22	2	46.48	0	0.00	46.55	2	12,099	0.02%
2022/04/21	0	0.00	6	46.76	46.80	-6	12,074	-0.05%
2022/04/20	2.1	46.41	0	0.00	46.60	2.1	12,063	0.02%
2022/04/19	9	46.36	0	0.00	46.35	9	11,970	0.08%
2022/04/18	10	46.62	0	0.00	46.50	10	11,843	0.08%
2022/04/15	0.1	47.15	3	47.40	47.10	-2.9	11,628	-0.03%
2022/04/14	3	47.68	6	48.05	47.70	-3	11,442	-0.03%
2022/04/13	15	48.03	3.2	48.01	48.00	11.8	11,348	0.10%
2022/04/12	6.5	48.44	20	48.40	48.00	-13.5	11,175	-0.12%
2022/04/11	0.1	49.85	2	49.35	49.45	-1.9	10,764	-0.02%
2022/04/08	0	49.70	0	0.00	49.80	0	10,837	0.00%
2022/04/07	2.1	49.85	5	49.77	49.55	-2.9	10,806	-0.03%
2022/04/06	0	0.00	1	49.70	50.20	-1	10,709	-0.01%
2022/04/01	4	49.66	2	49.90	49.75	2	10,657	0.02%
2022/03/31	1	50.10	12	50.09	49.90	-11	10,588	-0.10%
2022/03/30	10	49.85	5	49.76	49.85	5	10,436	0.05%
2022/03/28	5	49.19	2	49.40	49.70	3	10,389	0.03%
2022/03/25	1	49.55	0	0.00	49.70	1	10,342	0.01%
2022/03/24	0	0.00	6.1	49.59	49.95	-6.1	10,385	-0.06%
2022/03/23	2	49.53	18	49.58	49.65	-16	10,460	-0.15%
2022/03/22	18	49.59	0.8	49.58	49.70	17.2	10,377	0.17%
2022/03/21	9	49.34	0	0.00	49.75	9	10,380	0.09%
2022/03/18	1	48.25	16	48.25	48.95	-15	10,135	-0.15%
2022/03/16	1	47.85	0	0.00	47.85	1	9,630	0.01%
2022/03/15	0	0.00	0.2	47.80	47.95	-0.2	9,597	0.00%
2022/03/14	3	47.40	0	0.00	47.55	3	9,592	0.03%
2022/03/11	1	47.50	6	47.50	47.45	-5	9,676	-0.05%
2022/03/10	12	47.42	0	0.00	47.60	12	9,818	0.12%
2022/03/09	0.5	47.20	0	0.00	47.25	0.5	9,901	0.01%
2022/03/08	0	0.00	2	47.00	46.95	-2	10,051	-0.02%
2022/03/07	6	47.00	1.1	47.01	47.10	5	10,059	0.05%
2022/03/02	1.1	47.66	0	0.00	48.00	1.1	10,752	0.01%
2022/02/25	1	47.25	1	47.05	47.35	0	10,955	0.00%
2022/02/24	1	47.50	6	47.35	47.30	-5	10,884	-0.05%
2022/02/23	0	0.00	1	47.50	47.65	-1	10,872	-0.01%
2022/02/22	0.2	47.70	1	47.50	47.70	-0.8	10,974	-0.01%
2022/02/17	5	47.45	9	47.44	47.45	-4	11,143	-0.04%
2022/02/15	1	47.00	1	47.05	47.00	0	11,255	0.00%
2022/02/14	2	47.00	0	0.00	47.15	2	11,341	0.02%
2022/02/10	0	0.00	1	47.15	47.55	-1	11,361	-0.01%
2022/02/09	0.5	47.20	2	47.00	47.30	-1.5	11,433	-0.01%
2022/02/08	2	47.00	0	0.00	46.95	2	11,535	0.02%
2022/02/07	1.1	46.35	0	0.00	47.10	1.1	11,491	0.01%
2022/01/26	5	46.90	0	0.00	46.85	5	11,314	0.04%
2022/01/25	0	0.00	0.4	46.95	46.80	-0.4	11,349	0.00%
2022/01/24	0.1	47.30	0	0.00	47.15	0.1	11,222	0.00%
2022/01/13	2	47.55	0	0.00	47.95	2	11,826	0.02%
2022/01/12	2	47.15	1	47.30	47.50	1	12,070	0.01%
2022/01/11	0.1	47.20	0	0.00	47.50	0.1	12,310	0.00%
2022/01/10	1	47.10	0	0.00	47.30	1	12,274	0.01%
2022/01/07	0	47.40	0	0.00	47.45	0	12,237	0.00%
2022/01/06	0	0.00	2.2	47.32	47.60	-2.2	12,219	-0.02%
2022/01/04	2.3	47.18	0	0.00	47.30	2.3	12,299	0.02%
2022/01/03	0.5	47.80	2	47.95	47.45	-1.5	12,196	-0.01%
2021/12/27	0	0.00	0	47.95	48.10	0	12,448	0.00%
2021/12/24	0.1	47.85	0	0.00	47.90	0.1	12,692	0.00%
2021/12/23	2	47.63	0	0.00	47.70	2	12,853	0.02%
2021/12/21	5	47.20	0	0.00	47.25	5	13,062	0.04%
2021/12/20	0	47.45	0	0.00	47.40	0	13,199	0.00%
2021/12/16	0	0.00	0	47.10	46.90	0	13,161	0.00%
2021/12/15	0	0.00	0.1	47.35	46.95	-0.1	13,398	0.00%
2021/12/07	0.1	47.40	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	3.1	46.92	0	0.00	47.30	3.1	15,059	0.02%
2021/12/02	2.1	46.31	0	0.00	46.30	2.1	14,910	0.01%
2021/12/01	0.2	46.43	0	0.00	46.60	0.2	14,885	0.00%
2021/11/30	4.5	46.52	1	46.60	46.00	3.5	14,816	0.02%
2021/11/29	3.1	46.02	2	46.10	46.50	1.1	14,386	0.01%
2021/11/26	3.1	46.68	0	0.00	46.50	3.1	14,324	0.02%
2021/11/25	1	47.10	1	47.35	47.15	0	14,217	0.00%
2021/11/24	1.1	47.51	0	0.00	47.45	1.1	14,124	0.01%
2021/11/23	11	47.85	0	0.00	47.80	11	13,953	0.08%
2021/11/22	0.1	48.05	0	0.00	47.90	0.1	13,999	0.00%
2021/11/19	1	48.10	0	0.00	48.30	1	13,936	0.01%
2021/11/18	1.1	48.31	2	48.30	48.30	-0.9	13,882	-0.01%
2021/11/17	1	48.30	1	48.30	48.55	0	13,875	0.00%
2021/11/16	5.1	48.38	4	48.80	48.65	1.1	13,977	0.01%
2021/11/15	8	48.38	0	48.75	48.60	8	14,174	0.06%
2021/11/12	1	48.40	1	48.65	48.70	0	14,358	0.00%
2021/11/11	1	48.80	0	0.00	48.80	1	14,578	0.01%
2021/11/10	2	48.45	0	0.00	48.70	2	14,843	0.01%
2021/11/09	0	0.00	5	49.00	48.80	-5	15,088	-0.03%
2021/11/08	0	0.00	11	48.95	48.95	-11	16,197	-0.07%
2021/11/05	2.4	48.10	0	0.00	48.15	2.4	16,989	0.01%
2021/11/04	0	0.00	1	48.10	48.10	-1	17,324	-0.01%
2021/11/02	1	48.55	0	0.00	48.15	1	18,197	0.01%
2021/11/01	2	48.15	0	0.00	48.25	2	18,674	0.01%
2021/10/29	1	48.25	0	0.00	48.25	1	18,923	0.01%
2021/10/27	13.1	48.43	0	0.00	48.35	13.1	19,594	0.07%
2021/10/26	1	48.60	0	0.00	48.45	1	19,646	0.01%
2021/10/25	2	48.23	0	0.00	48.25	2	19,726	0.01%
2021/10/22	3	48.97	0	0.00	48.80	3	20,089	0.01%
2021/10/21	4	48.55	0	0.00	48.75	4	20,240	0.02%
2021/10/20	6	48.43	3	48.50	48.35	3	20,272	0.01%
2021/10/19	5.6	49.09	3	49.25	49.10	2.6	20,369	0.01%
2021/10/18	1	49.85	0	0.00	49.80	1	20,223	0.00%
2021/10/15	0.1	50.00	0	0.00	50.10	0.1	20,486	0.00%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	2	50.20	1	50.50	50.50	1	20,515	0.00%
2021/10/12	7.1	49.80	1	49.85	50.20	6.1	20,491	0.03%
2021/10/08	0	0.00	10.1	50.30	50.40	-10.1	20,467	-0.05%
2021/10/07	1	49.95	0	0.00	50.40	1	20,717	0.00%
2021/10/06	12	49.90	0	0.00	49.90	12	20,940	0.06%
2021/10/05	1	50.00	0.1	50.20	50.30	0.9	21,193	0.00%
2021/10/04	0	0.00	16.1	49.95	50.00	-16.1	21,654	-0.07%
2021/10/01	4.3	50.31	14	50.06	50.20	-9.8	22,316	-0.04%
2021/09/30	0	0.00	5.2	51.00	51.00	-5.2	22,380	-0.02%
2021/09/29	2.2	50.61	1	50.90	50.60	1.2	22,519	0.01%
2021/09/28	8	51.06	6	50.92	51.00	2	22,713	0.01%
2021/09/27	5	50.92	0	0.00	51.10	5	22,761	0.02%
2021/09/22	3	50.02	4	49.78	50.70	-1	22,838	0.00%
2021/09/17	6.1	51.17	0	0.00	50.70	6.1	22,742	0.03%
2021/09/16	0	0.00	4	51.35	51.70	-4	22,693	-0.02%
2021/09/15	1	51.10	22.1	50.93	51.20	-21.1	22,526	-0.09%
2021/09/14	27.2	51.77	44	51.12	51.40	-16.8	22,421	-0.07%
2021/09/13	6	49.93	5.5	49.85	50.10	0.6	21,802	0.00%
2021/09/10	0	0.00	0.1	48.80	49.00	-0.1	21,700	0.00%
2021/09/09	1.1	48.01	0	0.00	48.20	1.1	21,833	0.01%
2021/09/08	1	48.55	0	0.00	48.55	1	21,908	0.00%
2021/09/07	1	48.80	0.2	48.83	48.75	0.8	21,992	0.00%
2021/09/06	1	48.90	2.2	48.95	48.80	-1.2	22,010	-0.01%
2021/09/03	0.1	48.50	78.1	47.93	48.50	-78	21,935	-0.36%
2021/09/02	3.5	47.91	5	47.99	47.90	-1.5	21,889	-0.01%
2021/09/01	1	48.25	6	48.00	48.40	-5	21,952	-0.02%
2021/08/31	1.2	47.92	0	0.00	48.45	1.2	21,850	0.01%
2021/08/30	0.1	47.50	10	47.40	47.60	-9.9	21,749	-0.05%
2021/08/27	0	46.95	1	47.45	47.45	-1	21,802	0.00%
2021/08/26	5	46.96	0	0.00	46.95	5	22,042	0.02%
2021/08/25	4.2	46.80	0	0.00	47.20	4.2	22,198	0.02%
2021/08/24	1.2	46.68	2	46.70	46.75	-0.8	22,216	0.00%
2021/08/23	5.2	46.93	0	0.00	46.80	5.2	22,436	0.02%
2021/08/20	1.1	46.46	6	45.95	46.15	-5	22,539	-0.02%
2021/08/19	4.1	46.42	4	46.29	46.20	0.1	22,907	0.00%
2021/08/18	10	46.87	2	46.85	47.25	8	22,789	0.04%
2021/08/17	0.1	47.70	1	47.45	47.30	-0.9	22,621	0.00%
2021/08/16	4	47.84	5.1	48.01	47.95	-1.1	22,465	0.00%
2021/08/13	11	48.31	4	48.35	48.40	7	22,509	0.03%
2021/08/12	15.1	46.98	3	47.53	47.60	12.1	22,621	0.05%
2021/08/11	33.1	51.19	11.1	51.01	51.10	22	21,868	0.10%
2021/08/10	8.1	51.93	0	0.00	51.90	8.1	21,421	0.04%
2021/08/09	2.1	52.14	0	0.00	52.40	2.1	21,726	0.01%
2021/08/06	4.2	52.63	14.4	52.78	52.90	-10.2	21,805	-0.05%
2021/08/05	11.6	52.86	3	53.14	52.70	8.6	22,168	0.04%
2021/08/04	3	54.03	14	54.37	53.80	-11	23,135	-0.05%
2021/08/03	1	53.70	116	53.69	53.90	-115	23,671	-0.49%	大賣/鉅額交易
2021/08/02	0.2	52.75	2	52.65	52.80	-1.8	23,444	-0.01%
2021/07/30	1	52.80	0	0.00	52.60	1	23,936	0.00%
2021/07/29	5	52.40	6.1	52.73	52.90	-1.1	24,450	0.00%
2021/07/28	3	52.17	24	52.28	52.40	-21	24,837	-0.08%
2021/07/27	100	52.90	3	52.90	53.00	97	25,536	0.38%
2021/07/26	1	53.20	1	53.60	53.20	0	26,205	0.00%
2021/07/23	2	52.70	2	52.75	53.00	0	26,532	0.00%
2021/07/22	4	52.00	0	0.00	52.10	4	26,663	0.02%
2021/07/21	2	51.95	2	52.10	51.80	0	27,077	0.00%
2021/07/20	1	51.70	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	52.00	2.1	51.81	52.00	-1.1	29,485	0.00%
2021/07/16	2	51.50	0	0.00	51.50	2	32,699	0.01%
2021/07/15	0	0.00	3	51.50	51.60	-3	34,817	-0.01%
2021/07/14	6	51.47	6	51.60	51.50	0	36,177	0.00%
2021/07/13	13.5	52.05	10	52.10	51.90	3.5	36,859	0.01%
2021/07/12	5	52.20	6.1	52.00	52.20	-1.1	37,265	0.00%
2021/07/09	9.1	52.11	10	51.90	52.00	-0.9	37,473	0.00%
2021/07/08	13	52.56	13.1	52.22	52.80	-0.1	37,291	0.00%
2021/07/07	2	51.20	52.5	51.26	51.30	-50.5	36,928	-0.14%
2021/07/06	1	50.80	0.1	51.10	51.20	0.9	36,823	0.00%
2021/07/05	3	50.70	2	50.50	50.60	1	36,751	0.00%
2021/07/02	0	0.00	0.1	50.90	50.50	-0.1	36,605	0.00%
2021/07/01	11	50.67	6	50.63	50.60	5	36,533	0.01%
2021/06/30	2	51.05	5	51.10	51.00	-3	36,744	-0.01%
2021/06/28	1	50.90	6	50.95	51.10	-5	36,966	-0.01%
2021/06/25	3	50.97	1	51.00	51.00	2	36,992	0.01%
2021/06/23	4	50.93	103	50.90	51.00	-99	37,676	-0.26%	大賣/
2021/06/22	1	51.10	0	0.00	50.90	1	37,792	0.00%
2021/06/21	2	50.80	0	0.00	50.70	2	37,889	0.01%
2021/06/18	3	51.17	0	0.00	51.00	3	38,189	0.01%
2021/06/17	5	51.50	0	0.00	51.50	5	39,486	0.01%
2021/06/15	0	0.00	5	51.20	51.30	-5	39,581	-0.01%
2021/06/09	2	50.95	0	0.00	51.30	2	39,925	0.01%
2021/06/07	4	51.55	1	51.60	51.50	3	40,264	0.01%
2021/06/04	1	51.90	0	0.00	51.90	1	40,452	0.00%
2021/06/03	33	51.94	10	52.05	52.30	23	40,659	0.06%
2021/06/02	6	51.73	13	51.63	52.00	-7	40,510	-0.02%
2021/06/01	7	51.34	40	51.30	51.50	-33	40,290	-0.08%
2021/05/31	6	50.87	10	51.40	51.60	-4	40,457	-0.01%
2021/05/28	2	50.50	0	0.00	50.60	2	40,331	0.00%
2021/05/27	3	50.03	2	50.10	50.30	1	40,411	0.00%
2021/05/26	0	0.00	3	50.90	50.70	-3	40,254	-0.01%
2021/05/25	11	51.37	4	51.10	51.10	7	40,193	0.02%
2021/05/24	0	0.00	3	50.50	51.30	-3	40,233	-0.01%
2021/05/21	17	51.26	12.1	51.76	51.20	4.9	40,408	0.01%
2021/05/20	6	50.70	26	51.08	50.80	-20	40,310	-0.05%
2021/05/19	4.1	49.83	4	50.15	50.50	0.1	40,085	0.00%
2021/05/18	12	49.53	4	49.66	50.00	8	39,915	0.02%
2021/05/17	34	48.08	3	48.53	47.90	31	39,776	0.08%
2021/05/14	25	49.55	18	49.62	49.60	7	39,121	0.02%
2021/05/13	16.1	49.11	23	49.11	49.20	-6.9	38,782	-0.02%
2021/05/12	127	49.38	210	50.00	49.60	-83	38,261	-0.22%	大買/大賣/
2021/05/11	80	52.22	45	51.98	51.60	35	36,972	0.09%
2021/05/10	8	52.83	6	52.77	52.90	2	36,241	0.01%
2021/05/07	60.6	52.28	66	53.00	52.30	-5.5	36,059	-0.02%
2021/05/06	18	51.58	4	52.00	53.00	14	35,706	0.04%
2021/05/05	8.5	51.20	5	51.10	50.80	3.5	35,241	0.01%
2021/05/04	18	50.41	548	50.24	50.20	-530	35,127	-1.51%	大賣/鉅額交易
2021/05/03	146	51.23	16	51.16	51.20	130	34,169	0.38%	大買/鉅額交易
2021/04/29	86	52.28	7	52.30	52.10	79	33,664	0.23%
2021/04/28	9	52.37	26	52.47	53.20	-17	33,224	-0.05%
2021/04/27	40	52.68	52	52.61	52.70	-12	33,106	-0.04%
2021/04/26	11	52.85	17	53.05	53.10	-6	32,617	-0.02%
2021/04/23	39	52.68	28	52.75	53.00	11	31,717	0.03%
2021/04/22	117.2	56.91	223	56.00	54.10	-105.8	30,558	-0.35%	大買/大賣/鉅額交易
2021/04/21	173.6	55.26	76	54.28	55.70	97.6	27,491	0.36%	大買/
2021/04/20	44.3	52.43	91	51.86	52.00	-46.8	25,459	-0.18%
2021/04/19	7	49.99	2	49.93	50.40	5	24,106	0.02%
2021/04/16	2	48.43	3	48.53	49.00	-1	23,301	0.00%
2021/04/15	13	47.93	1	48.00	47.90	12	22,795	0.05%
2021/04/13	0	0.00	16	47.34	47.20	-16	22,362	-0.07%
2021/04/12	206	46.80	0	0.00	46.85	206	22,111	0.93%	大買/鉅額交易
2021/04/09	1	46.95	0	0.00	46.70	1	22,041	0.00%
2021/04/08	2	46.90	17	46.78	46.90	-15	21,910	-0.07%
2021/04/07	0	46.85	0	0.00	46.80	0	21,820	0.00%
2021/04/06	14	46.83	5	46.65	46.85	9	21,761	0.04%
2021/04/01	0	46.75	7.3	46.69	46.70	-7.2	21,372	-0.03%
2021/03/31	0	0.00	2	46.75	46.80	-2	21,256	-0.01%
2021/03/30	51	46.30	4	46.38	46.55	47	21,044	0.22%
2021/03/29	50	46.45	16	46.42	46.50	34	20,945	0.16%
2021/03/26	3	46.02	7	45.87	46.15	-4	20,680	-0.02%
2021/03/25	5	45.52	0	0.00	45.55	5	20,287	0.02%
2021/03/24	1	45.65	2	45.65	45.55	-1	20,110	0.00%
2021/03/23	1	45.75	50.2	45.89	45.70	-49.2	19,996	-0.25%
2021/03/22	25	45.73	36.6	45.72	45.80	-11.6	19,589	-0.06%
2021/03/19	55	42.65	0	0.00	42.70	55	18,122	0.30%
2021/03/18	90	43.05	0	0.00	43.10	90	17,888	0.50%
2021/03/16	0	42.70	0	0.00	42.60	0	17,904	0.00%
2021/03/15	8	42.45	0	0.00	42.35	8	17,936	0.04%
2021/03/12	0.1	42.80	1	42.80	42.70	-0.9	17,781	-0.01%
2021/03/11	141	42.87	0	0.00	42.85	141	17,666	0.80%	大買/鉅額交易
2021/03/10	7	42.95	0	0.00	43.00	7	17,600	0.04%
2021/03/09	3	43.08	2.1	43.05	43.40	1	17,714	0.01%
2021/03/08	5	42.70	10	42.70	42.65	-5	17,513	-0.03%
2021/03/04	5	42.45	0	0.00	42.50	5	17,847	0.03%
2021/02/26	16	42.33	0	0.00	42.00	16	17,589	0.09%
2021/02/25	10	42.70	2	42.80	42.90	8	17,255	0.05%
2021/02/24	0	0.00	1	42.50	42.55	-1	17,267	-0.01%
2021/02/22	1	41.80	0.1	42.00	41.80	1	17,008	0.01%
2021/02/19	1	41.20	0.2	41.35	41.60	0.9	16,970	0.01%
2021/02/18	0	0.00	2	41.35	41.35	-2	16,894	-0.01%
2021/02/17	0	0.00	114	41.11	41.25	-114	16,801	-0.68%	大賣/鉅額交易
2021/02/04	2	40.50	50	40.50	40.40	-48	16,647	-0.29%
2021/02/03	1	40.55	0	0.00	40.55	1	17,019	0.01%
2021/02/02	13	40.92	50	41.05	40.75	-37	16,937	-0.22%
2021/02/01	0	0.00	10	40.75	40.80	-10	16,812	-0.06%
2021/01/29	16	40.25	0	0.00	40.15	16	16,789	0.10%
2021/01/28	35	40.25	1	40.25	40.25	34	16,597	0.20%
2021/01/27	3	40.45	0	0.00	40.35	3	16,362	0.02%
2021/01/26	96.1	40.52	0	0.00	40.35	96.1	16,223	0.59%
2021/01/25	1.1	40.91	50	41.05	40.90	-49	15,710	-0.31%
2021/01/22	63.1	40.55	0	0.00	40.60	63.1	15,509	0.41%
2021/01/21	6	40.99	0	0.00	40.80	6	15,191	0.04%
2021/01/20	28	40.97	0	0.00	40.95	28	15,029	0.19%
2021/01/19	0	0.00	7	41.84	41.75	-7	14,598	-0.05%
2021/01/18	18	41.46	14	41.55	41.60	4	14,547	0.03%
2021/01/15	2	42.15	3	42.00	41.95	-1	14,248	-0.01%
2021/01/14	1.1	42.56	5	42.60	42.55	-4	13,868	-0.03%
2021/01/13	2	42.70	0	0.00	42.70	2	13,709	0.01%
2021/01/11	2	42.85	7	42.95	43.10	-5	13,516	-0.04%
2021/01/08	5	42.85	5	42.80	42.95	0	13,435	0.00%
2021/01/06	6	43.02	0	0.00	42.95	6	13,172	0.05%
2021/01/05	1.1	43.06	0	0.00	43.10	1.1	13,036	0.01%
2021/01/04	6	43.28	0	0.00	43.20	6	12,974	0.05%
2020/12/31	6.2	43.38	1	43.55	43.20	5.2	12,933	0.04%
2020/12/30	0	0.00	1.1	43.06	43.25	-1.1	12,962	-0.01%
2020/12/29	1.2	42.93	0	0.00	43.00	1.2	12,916	0.01%
2020/12/28	0.1	42.90	0	0.00	43.00	0.1	12,907	0.00%
2020/12/24	1	42.80	0	0.00	42.70	1	13,055	0.01%
2020/12/22	10	43.21	0	0.00	42.95	10	13,149	0.08%
2020/12/21	12	43.22	3	43.40	43.50	9	13,438	0.07%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	1	43.10	43.05	-1	13,782	-0.01%
2020/12/14	2	42.75	42	42.85	42.80	-40	13,726	-0.29%
2020/12/11	3	43.05	10	42.95	42.90	-7	13,816	-0.05%
2020/12/10	6.1	43.23	5	43.30	43.25	1.1	13,749	0.01%
2020/12/09	2	43.43	0	0.00	43.35	2	13,778	0.01%
2020/12/08	3	43.20	33	43.49	43.60	-30	13,772	-0.22%
2020/12/07	2	43.50	20	43.40	43.55	-18	13,759	-0.13%
2020/12/04	6.1	43.55	16	43.67	43.65	-10	13,838	-0.07%
2020/12/03	3	43.78	11	43.74	43.50	-8	13,761	-0.06%
2020/12/02	2	43.15	0	0.00	43.20	2	13,481	0.01%
2020/12/01	10	42.80	0	0.00	43.15	10	13,676	0.07%
2020/11/30	6	43.37	0	0.00	42.90	6	13,906	0.04%
2020/11/27	0	0.00	5	43.30	43.30	-5	13,694	-0.04%
2020/11/26	55	42.91	6.3	42.71	42.95	48.7	13,620	0.36%
2020/11/25	16	42.81	0.1	42.95	42.60	15.9	13,772	0.12%
2020/11/24	61	42.90	0	0.00	42.75	61	13,849	0.44%
2020/11/23	0	0.00	3	43.00	43.00	-3	13,800	-0.02%
2020/11/20	50	42.60	0	0.00	42.70	50	13,790	0.36%
2020/11/18	3	42.70	0	0.00	42.70	3	13,816	0.02%
2020/11/17	0	0.00	3	42.58	42.75	-3	13,854	-0.02%
2020/11/16	1	42.50	0.1	42.45	42.35	0.9	14,202	0.01%
2020/11/13	5	42.30	0	0.00	42.25	5	14,467	0.03%
2020/11/12	0	0.00	1	42.55	42.40	-1	14,811	-0.01%
2020/11/11	1	42.15	2	42.50	42.65	-1	14,831	-0.01%
2020/11/10	1	41.40	0	0.00	41.55	1	14,766	0.01%
2020/11/06	2	40.85	0	0.00	40.85	2	16,178	0.01%
2020/11/05	2	40.95	0	0.00	41.05	2	16,546	0.01%
2020/10/23	0	0.00	1	41.05	40.65	-1	18,750	-0.01%
2020/10/20	2.4	40.42	0	0.00	40.35	2.4	19,061	0.01%
2020/10/19	0	0.00	2	40.58	40.45	-2	19,122	-0.01%
2020/10/16	1	40.25	0	0.00	40.30	1	19,278	0.01%
2020/10/14	1	40.80	0	0.00	40.50	1	19,700	0.01%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/07	6	41.25	2	41.15	41.15	4	20,445	0.02%
2020/10/06	4.6	41.36	0	0.00	41.40	4.6	20,441	0.02%
2020/09/30	2	41.40	0	0.00	41.40	2	20,812	0.01%
2020/09/28	3	40.85	1	40.80	40.95	2	21,043	0.01%
2020/09/25	1	40.50	1	40.45	40.55	0	21,224	0.00%
2020/09/24	1	40.45	2.1	40.41	40.05	-1.1	21,293	-0.01%
2020/09/23	4	40.99	2	41.08	41.00	2	21,057	0.01%
2020/09/22	1	41.80	2	41.90	41.80	-1	20,759	0.00%
2020/09/21	0.3	42.50	1	42.40	42.25	-0.7	20,638	0.00%
2020/09/15	1	42.60	0	0.00	42.70	1	20,736	0.00%
2020/09/11	3	42.33	0	42.45	42.30	3	20,893	0.01%
2020/09/04	52	42.25	0	0.00	42.20	52	21,101	0.25%
2020/09/03	1	42.55	0	0.00	42.70	1	21,075	0.00%
2020/09/02	1	42.75	0	0.00	42.65	1	20,913	0.00%
2020/09/01	2	42.63	0	0.00	42.75	2	20,813	0.01%
2020/08/28	3	43.58	0	0.00	43.50	3	20,610	0.01%
2020/08/27	50	43.85	0	0.00	43.85	50	20,645	0.24%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/21	50	44.05	0	0.00	44.25	50	21,056	0.24%
2020/08/20	1	44.70	4	44.70	43.50	-3	20,862	-0.01%
2020/08/18	5	44.14	0	0.00	44.00	5	20,240	0.02%
2020/08/17	8	43.46	4	43.38	43.35	4	19,928	0.02%
2020/08/14	2	42.80	100	41.95	42.85	-98	19,825	-0.49%
2020/08/13	105	41.05	101	41.55	41.20	4	19,407	0.02%	大買/大賣/
2020/08/12	136	41.07	14	41.11	41.00	122	19,247	0.63%	大買/鉅額交易
2020/08/11	1	46.65	1.1	46.64	46.50	-0.1	18,034	0.00%
2020/08/10	14	46.82	0	0.00	46.60	14	17,645	0.08%
2020/08/07	0	0.00	10	47.07	47.10	-10	17,455	-0.06%
2020/08/06	0.2	46.90	0	0.00	47.15	0.2	17,219	0.00%
2020/08/05	0	0.00	21	46.19	46.45	-21	16,833	-0.12%
2020/08/03	22	44.87	0	0.00	44.95	22	16,214	0.14%
2020/07/31	2	45.35	0	0.00	45.00	2	16,141	0.01%
2020/07/29	1	45.00	1	45.05	45.05	0	16,204	0.00%
2020/07/27	6	44.81	3	44.90	44.60	3	16,216	0.02%
2020/07/22	4	45.60	7	45.70	45.50	-3	16,181	-0.02%
2020/07/21	7	45.53	7	45.60	45.55	0	16,060	0.00%
2020/07/20	7	45.11	0	0.00	45.10	7	15,811	0.04%
2020/07/17	0	0.00	13	44.91	44.80	-13	15,774	-0.08%
2020/07/10	3	45.03	0	0.00	44.95	3	15,301	0.02%
2020/07/09	0	0.00	2	45.35	45.30	-2	15,268	-0.01%
2020/07/08	0	0.00	2	44.95	45.15	-2	15,002	-0.01%
2020/07/06	0	0.00	9.6	44.44	44.40	-9.6	14,649	-0.07%
2020/06/30	0	0.00	5	42.80	42.75	-5	14,409	-0.03%
2020/06/24	3	42.85	0	0.00	42.85	3	14,456	0.02%
2020/06/19	5	42.65	0	0.00	42.55	5	14,595	0.03%
2020/06/17	2	42.70	0	0.00	42.85	2	14,913	0.01%
2020/06/16	2	42.85	0	0.00	42.85	2	15,214	0.01%
2020/06/15	12	42.65	0	0.00	42.50	12	15,627	0.08%
2020/06/12	0	0.00	10	42.90	42.90	-10	15,929	-0.06%
2020/06/08	0	0.00	1	43.80	43.95	-1	16,884	-0.01%
2020/06/05	2	43.35	0	0.00	43.65	2	16,879	0.01%
2020/06/03	35	43.60	0	0.00	43.65	35	17,164	0.20%
2020/05/25	1	42.30	0	0.00	42.65	1	16,826	0.01%
2020/05/22	1	42.70	10	42.70	42.65	-9	16,923	-0.05%
2020/05/20	2	42.90	0	0.00	42.90	2	16,891	0.01%
2020/05/19	0	0.00	51	43.10	43.00	-51	16,886	-0.30%
2020/05/18	0	0.00	50	42.65	42.35	-50	16,725	-0.30%
2020/05/15	0	0.00	130	42.30	42.30	-130	16,700	-0.78%	大賣/鉅額交易
2020/05/12	0	0.00	30	42.97	42.95	-30	16,648	-0.18%
2020/05/11	0	0.00	10	43.45	43.15	-10	16,683	-0.06%
2020/05/08	0	0.00	1	43.00	43.00	-1	16,728	-0.01%
2020/05/07	0	0.00	20	43.00	42.70	-20	16,749	-0.12%
2020/05/06	113	42.49	0	0.00	42.60	113	16,822	0.67%	大買/鉅額交易
2020/05/05	3	42.73	130	42.77	42.85	-127	16,875	-0.75%	大賣/鉅額交易
2020/05/04	218	42.07	3	42.35	42.20	215	16,886	1.27%	大買/鉅額交易
2020/04/30	0	0.00	38	43.14	43.20	-38	16,928	-0.22%
2020/04/29	0	0.00	1	42.40	42.55	-1	16,995	-0.01%
2020/04/28	1	42.00	0	0.00	42.25	1	17,208	0.01%
2020/04/24	2	42.03	1	42.00	42.00	1	18,025	0.01%
2020/04/23	0	0.00	50	41.95	42.15	-50	18,025	-0.28%
2020/04/21	0	0.00	3	41.88	41.80	-3	18,175	-0.02%
2020/04/16	1	41.95	0	0.00	41.85	1	18,435	0.01%
2020/04/14	1	41.70	0	0.00	41.65	1	18,414	0.01%
2020/04/10	50	40.70	52	40.70	41.00	-2	18,530	-0.01%
2020/04/09	2	40.80	150	40.58	40.55	-148	18,714	-0.79%	大賣/鉅額交易
2020/04/08	205	40.98	13	40.60	41.00	192	18,786	1.02%	大買/鉅額交易
2020/04/07	0	0.00	9.4	39.86	39.95	-9.4	18,599	-0.05%
2020/04/06	1	38.65	0	0.00	39.05	1	18,657	0.01%
2020/04/01	151	39.31	150	39.07	39.00	1	18,611	0.01%	大買/大賣/
2020/03/26	0	0.00	1	38.60	38.60	-1	18,248	-0.01%
2020/03/25	0	0.00	10	39.45	38.80	-10	18,249	-0.05%
2020/03/24	0	0.00	33	38.36	38.25	-33	18,117	-0.18%
2020/03/23	20	36.40	0	0.00	36.10	20	17,961	0.11%
2020/03/20	7	35.66	3	36.57	36.95	4	17,655	0.02%
2020/03/19	2	34.35	0	0.00	33.60	2	17,337	0.01%
2020/03/17	11	38.01	2	38.00	37.60	9	16,688	0.05%
2020/03/13	11	38.98	6	38.70	40.25	5	15,911	0.03%
2020/03/10	2	41.38	0	0.00	41.60	2	14,955	0.01%
2020/03/04	0	0.00	2	42.80	42.85	-2	14,772	-0.01%
2020/02/24	1	43.00	0	0.00	43.00	1	14,574	0.01%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/18	0	0.00	1	43.10	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	0	0.00	64.2	43.15	43.20	-64.2	15,690	-0.41%
2020/02/07	0	0.00	1	42.60	42.50	-1	15,428	-0.01%
2020/02/05	0	0.00	20	42.00	42.35	-20	15,557	-0.13%
2020/02/03	30	41.07	5	40.20	41.55	25	15,348	0.16%
2020/01/30	143	42.50	1	42.05	41.85	142	15,164	0.94%	大買/鉅額交易
2020/01/17	0	0.00	1	44.80	44.90	-1	14,487	-0.01%
2020/01/09	1	43.40	2.4	43.53	43.45	-1.4	15,008	-0.01%
2020/01/08	0	0.00	2	43.43	43.40	-2	14,943	-0.01%
2020/01/07	0	0.00	6	43.33	43.60	-6	14,877	-0.04%
2020/01/06	1	43.60	2	43.60	43.45	-1	14,973	-0.01%
2020/01/03	0	0.00	1	44.20	43.95	-1	14,911	-0.01%
2019/12/27	0	0.00	2	43.20	43.25	-2	14,540	-0.01%
2019/12/19	0	0.00	2	42.90	43.00	-2	14,997	-0.01%
2019/12/18	0	0.00	5	43.00	43.00	-5	15,064	-0.03%
2019/12/17	0	0.00	10	42.85	42.95	-10	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	2	42.50	42.55	-2	14,945	-0.01%
2019/12/12	0	0.00	2.2	42.28	42.30	-2.2	14,920	-0.01%
2019/12/09	2	42.05	1	42.05	42.05	1	15,165	0.01%
2019/12/06	0	0.00	1	41.75	41.75	-1	15,175	-0.01%
2019/12/05	2	41.85	0	0.00	41.65	2	15,354	0.01%
2019/12/04	1	41.60	0	0.00	41.75	1	15,645	0.01%
2019/12/03	0	0.00	1	41.75	41.85	-1	15,733	-0.01%
2019/11/29	1	41.60	0	0.00	41.40	1	15,719	0.01%
2019/11/27	0	0.00	0.2	41.90	41.95	-0.2	15,837	0.00%
2019/11/26	5	42.10	0	0.00	41.80	5	15,863	0.03%
2019/11/25	2	41.95	0	0.00	41.95	2	15,528	0.01%
2019/11/22	1	42.50	0	0.00	42.10	1	15,556	0.01%
2019/11/20	1	42.65	0	0.00	42.65	1	15,535	0.01%
2019/11/19	0	0.00	3	42.00	42.10	-3	15,188	-0.02%
2019/11/18	0	0.00	15	42.05	42.10	-15	15,006	-0.10%
2019/11/15	3	41.60	8	41.48	41.70	-5	14,790	-0.03%
2019/11/07	10	40.80	1	40.80	40.95	9	15,890	0.06%
2019/11/06	0	0.00	3.1	40.85	40.80	-3.1	16,088	-0.02%
2019/11/05	1.9	40.80	0	0.00	40.90	1.9	16,203	0.01%
2019/11/04	0	0.00	0.1	40.95	40.95	-0.1	16,285	0.00%
2019/10/30	1	40.30	0	0.00	40.35	1	16,869	0.01%
2019/10/29	0	0.00	1	40.70	40.65	-1	16,765	-0.01%
2019/10/28	1	40.95	0	0.00	40.75	1	16,612	0.01%
2019/10/25	0	0.00	0.1	40.85	40.85	-0.1	16,652	0.00%
2019/10/23	2	41.08	5.3	41.10	40.95	-3.3	16,533	-0.02%
2019/10/22	6	41.28	8	41.18	41.40	-2	16,532	-0.01%
2019/10/21	14.3	41.54	2	41.40	41.50	12.3	16,453	0.07%
2019/10/18	0	0.00	5	40.90	40.95	-5	16,356	-0.03%
2019/10/17	4	39.98	0	0.00	40.10	4	15,849	0.03%
2019/10/16	1	40.10	0	0.00	40.00	1	15,811	0.01%
2019/10/09	0	0.00	3	39.70	39.50	-3	16,418	-0.02%
2019/10/07	0	0.00	1	39.30	39.30	-1	17,140	-0.01%
2019/10/04	1	39.05	0	0.00	38.90	1	17,320	0.01%
2019/10/03	3	38.88	0	0.00	39.00	3	17,304	0.02%
2019/10/01	2	39.50	0	0.00	39.65	2	17,356	0.01%
2019/09/27	0	0.00	1	39.70	39.65	-1	17,381	-0.01%
2019/09/24	1.4	39.83	1	39.80	39.80	0.4	17,583	0.00%
2019/09/18	1	39.95	1	39.90	39.80	0	17,574	0.00%
2019/09/16	0	0.00	1	40.15	40.10	-1	17,629	-0.01%
2019/09/12	0	0.00	1.1	40.14	40.05	-1.1	17,599	-0.01%
2019/09/11	2	39.85	0	0.00	40.00	2	17,752	0.01%
2019/09/06	1	39.25	7	39.59	39.85	-6	18,038	-0.03%
2019/09/05	2	38.93	24	38.80	39.00	-22	17,798	-0.12%
2019/09/04	1	38.25	0	0.00	38.45	1	17,818	0.01%
2019/09/03	1	38.35	0	0.00	38.35	1	17,972	0.01%
2019/09/02	1	38.15	0	0.00	38.25	1	18,146	0.01%
2019/08/30	0	0.00	2	38.15	38.45	-2	18,113	-0.01%
2019/08/29	2	37.68	0	0.00	37.80	2	18,035	0.01%
2019/08/23	10	38.20	0	0.00	38.20	10	18,473	0.05%
2019/08/22	10	37.95	0.1	38.05	37.85	9.9	18,541	0.05%
2019/08/20	1	38.15	0	0.00	38.15	1	18,731	0.01%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/15	0.4	38.45	0	0.00	38.00	0.4	18,773	0.00%
2019/08/14	0	0.00	3	37.80	38.30	-3	18,819	-0.02%
2019/08/13	5.5	37.23	0	0.00	37.25	5.5	18,656	0.03%
2019/08/12	16	43.99	0	0.00	43.95	16	18,080	0.09%
2019/08/07	1	43.45	0	0.00	43.35	1	17,601	0.01%
2019/08/06	32	43.06	0	0.00	43.30	32	17,750	0.18%
2019/08/05	32	43.50	0	0.00	43.55	32	17,728	0.18%
2019/08/02	38	43.69	0	0.00	43.55	38	17,716	0.21%
2019/08/01	35	44.41	30	44.10	44.05	5	17,596	0.03%
2019/07/29	0	0.00	1	44.95	44.85	-1	17,948	-0.01%
2019/07/26	1	44.40	0	0.00	44.65	1	18,163	0.01%
2019/07/25	10	44.43	0	0.00	44.30	10	18,228	0.05%
2019/07/24	3	44.87	0	0.00	44.80	3	18,091	0.02%
2019/07/23	1	44.80	0	0.00	45.05	1	18,053	0.01%
2019/07/19	5	44.70	0	0.00	44.80	5	17,949	0.03%
2019/07/17	1	44.55	0	0.00	44.70	1	18,132	0.01%
2019/07/16	0	0.00	35	44.09	44.75	-35	18,306	-0.19%
2019/07/15	5	43.97	0	0.00	44.05	5	18,126	0.03%
2019/07/12	2	44.30	0	0.00	44.35	2	18,091	0.01%
2019/07/11	8	44.81	0	0.00	44.80	8	18,028	0.04%
2019/07/08	0.1	46.20	0	0.00	46.20	0.1	17,825	0.00%
2019/07/05	0	0.00	15	46.02	46.15	-15	17,949	-0.08%
2019/07/04	0	0.00	30	45.90	45.90	-30	18,032	-0.17%
2019/07/02	0	0.00	5	46.20	46.35	-5	18,452	-0.03%
2019/07/01	1	45.85	0	0.00	46.15	1	18,483	0.01%
2019/06/28	0.1	46.00	0	0.00	46.05	0.1	18,562	0.00%
2019/06/27	0	0.00	2	46.05	45.95	-2	18,801	-0.01%
2019/06/25	1	45.40	0	0.00	45.60	1	19,323	0.01%
2019/06/24	0	0.00	1	45.50	45.60	-1	19,560	-0.01%
2019/06/21	3	45.30	0	0.00	45.15	3	19,765	0.02%
2019/06/20	0.1	45.40	0	0.00	45.40	0.1	20,696	0.00%
2019/06/19	2	44.85	0	0.00	45.30	2	20,682	0.01%
2019/06/18	2	45.20	2	45.05	45.20	0	20,639	0.00%
2019/06/17	0	0.00	1	44.80	44.70	-1	20,457	0.00%
2019/06/14	1	43.85	0	0.00	43.95	1	20,318	0.00%
2019/06/06	17	42.91	0	0.00	43.15	17	20,602	0.08%
2019/06/05	9	42.98	0	0.00	43.00	9	20,525	0.04%
2019/06/04	16	43.55	0	0.00	43.10	16	20,408	0.08%
2019/06/03	3	43.22	34	42.96	43.40	-31	20,223	-0.15%
2019/05/29	1	42.10	0	0.00	42.50	1	19,853	0.01%
2019/05/28	4	42.45	0	0.00	42.30	4	19,894	0.02%
2019/05/27	10	42.75	1	42.70	42.40	9	19,814	0.05%
2019/05/24	13	42.37	0	0.00	42.35	13	19,902	0.07%
2019/05/23	6	42.39	0	0.00	42.35	6	19,954	0.03%
2019/05/22	5	42.60	0	0.00	42.70	5	20,360	0.02%
2019/05/21	2	42.70	2	42.85	42.85	0	20,460	0.00%
2019/05/20	2	42.40	0	0.00	42.35	2	20,442	0.01%
2019/05/17	1	42.00	1	42.30	42.25	0	20,401	0.00%
2019/05/10	1	42.50	0	0.00	42.50	1	19,903	0.01%
2019/05/09	1	42.65	0	0.00	42.50	1	19,795	0.01%
2019/05/07	0	0.00	29	42.57	42.90	-29	19,430	-0.15%
2019/05/06	8	42.47	0	0.00	42.30	8	19,257	0.04%
2019/05/03	19	42.68	0	0.00	42.85	19	18,942	0.10%
2019/04/30	0	0.00	10	42.10	42.00	-10	18,472	-0.05%
2019/04/29	1	42.00	0	0.00	42.10	1	18,476	0.01%
2019/04/23	1	41.45	0	0.00	41.60	1	18,316	0.01%
2019/04/19	10	41.70	0	0.00	41.70	10	17,929	0.06%
2019/04/18	3	41.70	4	41.65	41.60	-1	17,806	-0.01%
2019/04/17	1	41.95	1	42.05	41.95	0	17,616	0.00%
2019/04/12	0	0.00	1.3	42.00	42.00	-1.3	17,209	-0.01%
2019/04/11	2	42.38	0	0.00	42.05	2	17,030	0.01%
2019/04/10	3	41.85	2	42.05	42.00	1	16,791	0.01%
2019/04/09	0	0.00	3	42.05	42.15	-3	16,545	-0.02%
2019/04/08	0	0.00	74	42.09	42.30	-74	16,200	-0.46%
2019/04/03	0	0.00	1	41.55	41.70	-1	15,817	-0.01%
2019/04/02	0	0.00	2.7	41.44	41.40	-2.7	15,641	-0.02%
2019/04/01	0	0.00	1	41.35	41.35	-1	15,380	-0.01%
2019/03/29	1	41.25	11	41.30	41.25	-10	14,937	-0.07%
2019/03/28	9	41.36	1.1	41.09	41.00	7.9	14,770	0.05%
2019/03/26	1	40.40	11	40.25	40.45	-10	14,149	-0.07%
2019/03/25	19	40.33	9.5	40.16	40.50	9.5	13,906	0.07%
2019/03/21	1	38.80	0	0.00	38.85	1	12,975	0.01%
2019/03/20	0	0.00	2	38.10	38.05	-2	12,847	-0.02%
2019/03/19	1	38.00	1	38.00	38.10	0	12,820	0.00%
2019/03/18	11	37.74	0	0.00	37.80	11	12,718	0.09%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/11	0	0.00	4	37.95	37.85	-4	12,358	-0.03%
2019/03/07	0	0.00	5	38.25	38.00	-5	12,816	-0.04%
2019/02/27	10	38.25	0	0.00	38.40	10	14,337	0.07%
2019/02/26	1	38.30	0	0.00	38.20	1	14,246	0.01%
2019/02/25	1	38.35	1	38.40	38.45	0	14,362	0.00%
2019/02/22	8	38.81	0	0.00	38.70	8	14,472	0.06%
2019/02/21	0	0.00	30	39.15	39.30	-30	14,492	-0.21%
2019/02/20	0	0.00	0.5	37.80	37.85	-0.5	14,013	0.00%
2019/02/14	0	0.00	22	37.90	37.50	-22	13,833	-0.16%
2019/02/12	0	0.00	3	37.80	37.70	-3	13,617	-0.02%
2019/02/11	0	0.00	6	37.60	37.65	-6	13,612	-0.04%
2019/01/30	0	0.00	5	37.50	37.35	-5	13,468	-0.04%
2019/01/28	0	0.00	10	36.85	37.00	-10	13,669	-0.07%
2019/01/21	0	0.00	10	36.20	36.25	-10	14,309	-0.07%
2019/01/18	0	0.00	1	35.90	36.00	-1	14,490	-0.01%
2019/01/17	1	35.50	0	0.00	35.45	1	14,775	0.01%
2019/01/11	0	0.00	3.7	36.53	36.40	-3.7	15,449	-0.02%
2019/01/10	0	0.00	2	36.60	36.55	-2	15,388	-0.01%
2019/01/09	0	0.00	7	36.35	36.35	-7	15,371	-0.05%
2019/01/08	10	35.70	0	0.00	35.55	10	15,314	0.07%
2018/12/26	0	0.00	1	35.65	35.40	-1	16,203	-0.01%
2018/12/19	0	0.00	2	36.00	36.00	-2	16,914	-0.01%
2018/12/17	1	35.80	2	36.10	36.00	-1	17,319	-0.01%
2018/12/14	0	0.00	10	35.75	35.75	-10	17,273	-0.06%
2018/12/12	2	34.80	0	0.00	34.95	2	17,290	0.01%
2018/12/10	30	34.95	0	0.00	34.75	30	17,308	0.17%
2018/12/04	2	35.05	3	35.25	35.05	-1	18,345	-0.01%
2018/12/03	0	0.00	4	35.75	35.85	-4	18,146	-0.02%
2018/11/29	1	33.95	7	34.07	34.05	-6	17,779	-0.03%
2018/11/28	2	33.75	2	33.85	34.05	0	17,765	0.00%
2018/11/27	41	33.49	0	0.00	33.50	41	17,583	0.23%
2018/11/23	2	34.90	36	34.63	34.70	-34	17,213	-0.20%
2018/11/22	12	35.01	31	34.73	34.85	-19	17,290	-0.11%
2018/11/21	3	35.72	0	0.00	35.70	3	17,165	0.02%
2018/11/20	6	36.45	6	36.92	36.65	0	17,025	0.00%
2018/11/15	2	36.05	10	36.30	36.15	-8	17,325	-0.05%
2018/11/14	4	36.35	5	36.95	36.35	-1	17,409	-0.01%
2018/11/12	10	35.50	0	0.00	35.60	10	17,488	0.06%
2018/11/08	1	35.60	1	35.50	35.50	0	18,029	0.00%
2018/11/07	3	35.50	2	35.45	35.50	1	18,509	0.01%
2018/11/06	2	35.03	1	35.45	35.10	1	19,646	0.01%
2018/11/05	2	35.38	1	35.80	35.35	1	19,895	0.01%
2018/11/02	2	36.35	0	0.00	36.45	2	20,127	0.01%
2018/11/01	0	0.00	1	35.20	35.65	-1	20,426	0.00%
2018/10/31	1	34.70	1	34.65	34.70	0	20,564	0.00%
2018/10/30	1	34.20	1	34.15	34.10	0	20,695	0.00%
2018/10/25	5	33.20	0	0.00	34.00	5	22,325	0.02%
2018/10/24	2	33.93	1	34.15	34.15	1	23,157	0.00%
2018/10/23	2	37.10	0	0.00	36.00	2	22,836	0.01%
2018/10/22	5	37.78	0	0.00	37.55	5	23,078	0.02%
2018/10/15	0	0.00	2	38.70	38.50	-2	25,455	-0.01%
2018/10/12	5	37.60	0	0.00	39.00	5	25,600	0.02%
2018/10/11	10	37.05	30	37.50	37.60	-20	25,654	-0.08%
2018/10/04	6	39.65	4	39.84	39.80	2	25,683	0.01%
2018/10/02	1	40.35	0	0.00	40.30	1	26,052	0.00%
2018/10/01	1	41.30	0	0.00	41.05	1	26,235	0.00%
2018/09/28	0	0.00	1	41.45	41.10	-1	26,430	0.00%
2018/09/26	3	40.08	0	0.00	39.90	3	26,482	0.01%
2018/09/21	0	0.00	2	40.95	40.40	-2	27,049	-0.01%
2018/09/19	2	40.40	0	0.00	40.15	2	26,972	0.01%
2018/09/17	5	39.05	10	38.90	39.30	-5	27,184	-0.02%
2018/09/13	5	39.25	1	39.20	39.10	4	27,301	0.01%
2018/09/12	10	38.30	0	0.00	38.55	10	27,171	0.04%
2018/09/10	6	38.46	0	0.00	37.95	6	27,027	0.02%
2018/09/07	1	41.50	0	0.00	41.30	1	26,616	0.00%
2018/09/03	4	41.60	0	0.00	41.35	4	26,409	0.02%
2018/08/31	0	0.00	1	42.35	42.35	-1	26,343	0.00%
2018/08/30	46	42.21	3	41.75	42.00	43	26,050	0.17%
2018/08/29	0	0.00	0.5	43.20	43.40	-0.5	25,625	0.00%
2018/08/28	30	43.30	0	0.00	43.30	30	25,698	0.12%
2018/08/27	0	0.00	1	43.35	43.30	-1	25,815	0.00%
2018/08/24	3	42.72	0	0.00	42.80	3	25,756	0.01%
2018/08/23	0	0.00	1	43.20	43.10	-1	25,948	0.00%
2018/08/22	1	42.75	0.1	43.00	42.95	0.9	26,075	0.00%
2018/08/21	0	0.00	2	42.35	42.90	-2	26,120	-0.01%
2018/08/20	5	42.00	0	0.00	42.00	5	26,216	0.02%
2018/08/16	2	41.50	0	0.00	42.00	2	26,134	0.01%
2018/08/15	5	42.45	0	0.00	42.35	5	26,225	0.02%
2018/08/14	6	43.15	1	42.90	43.30	5	25,975	0.02%
2018/08/13	10	42.75	11	43.42	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	27	41.11	41.50	-27	24,798	-0.11%
2018/08/09	28	40.58	2	40.70	40.50	26	24,741	0.11%
2018/08/08	0	0.00	50	40.65	40.60	-50	25,207	-0.20%
2018/08/07	0	0.00	10	40.20	40.15	-10	25,092	-0.04%
2018/08/06	5	40.45	0	0.00	40.35	5	25,024	0.02%
2018/08/03	8	40.86	0	0.00	40.45	8	24,795	0.03%
2018/08/01	5	40.10	2	40.65	41.05	3	23,866	0.01%
2018/07/31	23	39.52	0	0.00	39.35	23	22,946	0.10%
2018/07/27	16	40.82	1	41.05	40.30	15	21,668	0.07%
2018/07/26	30	41.05	5	41.90	40.50	25	21,333	0.12%
2018/07/25	0	0.00	35	45.03	45.10	-35	20,460	-0.17%
2018/07/24	60	44.22	31	44.89	45.50	29	20,173	0.14%
2018/07/20	0	0.00	3	42.40	42.30	-3	19,251	-0.02%
2018/07/17	11	42.22	1	42.35	42.15	10	19,164	0.05%
2018/07/16	2	42.60	0	0.00	42.50	2	19,102	0.01%
2018/07/13	1	43.25	2	43.60	43.50	-1	19,058	-0.01%
2018/07/12	5	42.80	31	43.08	42.70	-26	18,723	-0.14%
2018/07/11	32	41.98	0	0.00	42.15	32	18,533	0.17%
2018/07/10	0	0.00	2	43.00	43.25	-2	18,222	-0.01%
2018/07/04	1	41.95	0	0.00	42.00	1	17,216	0.01%
2018/07/03	5	42.29	0	0.00	42.75	5	16,918	0.03%
2018/06/28	2	42.60	0	0.00	42.40	2	15,725	0.01%
2018/06/26	0	0.00	20	43.90	43.70	-20	15,155	-0.13%
2018/06/19	2	44.00	0	0.00	43.85	2	14,290	0.01%
2018/06/15	0	0.00	2	45.23	45.25	-2	13,991	-0.01%
2018/06/13	1	45.00	2	45.35	45.45	-1	13,540	-0.01%
2018/06/12	0	44.50	0	0.00	44.50	0	13,514	0.00%
2018/06/08	2	44.40	2	44.78	45.00	0	13,315	0.00%
2018/06/07	0	0.00	3	45.03	44.75	-3	13,245	-0.02%
2018/06/05	2	44.90	0	0.00	45.20	2	13,105	0.02%
2018/06/04	0	0.00	6	44.90	45.65	-6	12,867	-0.05%
2018/06/01	3	43.57	0	0.00	43.75	3	12,533	0.02%
2018/05/31	20	43.75	0	0.00	43.60	20	12,403	0.16%
2018/05/30	0	0.00	2	44.10	43.75	-2	12,061	-0.02%
2018/05/29	4	43.13	0	0.00	43.40	4	11,777	0.03%
2018/05/25	1	44.05	0.3	43.90	43.90	0.7	11,405	0.01%
2018/05/24	67	43.91	0	0.00	44.75	67	11,186	0.60%
2018/05/18	0	0.00	2	45.90	45.55	-2	10,386	-0.02%
2018/05/14	50	43.00	50	43.14	43.15	0	9,082	0.00%
2018/05/07	0	0.00	16	41.04	40.40	-16	8,247	-0.19%
2018/05/04	2	39.90	0	0.00	39.55	2	7,995	0.03%
2018/05/02	1	40.90	5	40.86	40.85	-4	7,860	-0.05%
2018/04/30	0	0.00	1	40.70	40.85	-1	7,745	-0.01%
2018/04/27	1	40.20	10	40.29	40.30	-9	7,743	-0.12%
2018/04/26	3	40.42	6	40.56	40.50	-3	7,705	-0.04%
2018/04/25	6	40.17	2	40.43	40.20	4	7,573	0.05%
2018/04/24	49	40.91	33	40.77	40.85	16	7,530	0.21%
2018/04/23	1	38.70	0	0.00	38.90	1	7,116	0.01%
2018/04/19	0	0.00	3	38.46	39.00	-3	7,137	-0.04%
2018/04/18	20	38.25	20	38.20	38.20	0	7,203	0.00%
2018/04/16	2	38.00	0	0.00	38.25	2	7,756	0.03%
2018/04/13	10	38.15	0	0.00	38.20	10	8,016	0.12%
2018/04/12	1	38.20	0	0.00	38.10	1	8,316	0.01%
2018/04/10	0	0.00	3	37.87	38.20	-3	8,908	-0.03%
2018/03/30	2	36.45	2	36.75	36.60	0	9,384	0.00%
2018/03/27	0	0.00	2	36.90	37.15	-2	10,137	-0.02%
2018/03/26	4	36.40	0	0.00	36.60	4	10,164	0.04%
2018/03/21	0	0.00	12	37.25	37.35	-12	10,321	-0.12%
2018/03/19	12	37.48	0	0.00	37.55	12	10,391	0.12%
2018/03/15	0.1	37.55	0	0.00	37.60	0.1	10,284	0.00%
2018/02/27	0	0.00	1	36.65	37.00	-1	11,254	-0.01%
2018/02/09	2	35.45	0	0.00	35.60	2	11,191	0.02%
2018/02/06	1	35.45	0	0.00	35.50	1	11,176	0.01%
2018/01/30	0	0.00	3	38.00	37.90	-3	10,744	-0.03%
2018/01/23	1	36.90	2	37.15	37.30	-1	10,370	-0.01%
2018/01/19	1	37.80	0	0.00	37.90	1	10,101	0.01%
2018/01/17	1	38.40	0	0.00	38.50	1	9,868	0.01%
2018/01/16	0	0.00	1	38.10	38.10	-1	9,731	-0.01%
2018/01/12	1	37.75	0	0.00	37.60	1	9,583	0.01%