台泥 (1101)-永豐金-信義券商分點個股進出

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
33.80
漲跌
▲0.50
漲幅
+1.50%
成交量
12,835張
產業
上市水泥類股
2675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－永豐金-信義券商分點個股進出

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

永豐金-信義券商分點個股進出
永豐金-信義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
2024/12/03	0	0.00	5	33.65	33.80	-5	12,514	-0.04%
2024/12/02	2	33.50	0	0.00	33.30	2	12,577	0.02%
2024/11/29	0	0.00	20	33.25	33.50	-20	12,524	-0.16%
2024/11/27	1	33.50	1	33.75	33.40	0	12,496	0.00%
2024/11/26	1	33.80	10.3	33.91	33.80	-9.3	12,463	-0.07%
2024/11/25	118	33.86	112	34.12	33.90	6	12,335	0.05%	大買/大賣/
2024/11/21	0	0.00	8	33.25	33.20	-8	11,730	-0.07%
2024/11/19	7	33.55	0	0.00	33.50	7	11,607	0.06%
2024/11/18	20	33.40	0	0.00	33.25	20	11,508	0.17%
2024/11/15	6	33.25	13	33.20	33.15	-7	11,361	-0.06%
2024/11/12	2	32.28	1	32.55	32.45	1	12,041	0.01%
2024/11/06	1	32.20	0	0.00	32.05	1	12,369	0.01%
2024/11/05	0	0.00	4.4	32.35	32.55	-4.4	12,488	-0.04%
2024/11/01	2	31.83	0	0.00	32.10	2	13,337	0.01%
2024/10/30	0	0.00	3	32.10	31.95	-3	13,447	-0.02%
2024/10/29	0	0.00	1	32.00	32.10	-1	13,575	-0.01%
2024/10/28	3	32.00	1	32.00	32.15	2	13,522	0.01%
2024/10/24	1	31.95	0	0.00	32.00	1	13,883	0.01%
2024/10/21	0	0.00	2	32.40	32.30	-2	14,602	-0.01%
2024/10/15	1	32.50	0	0.00	32.50	1	15,375	0.01%
2024/10/09	0	0.00	5	32.70	32.45	-5	15,928	-0.03%
2024/10/08	0	0.00	3	33.10	33.05	-3	15,935	-0.02%
2024/10/04	0	0.00	2	33.60	33.80	-2	16,129	-0.01%
2024/09/30	0	0.00	8	33.98	33.80	-8	16,135	-0.05%
2024/09/27	0	32.70	0	0.00	33.30	0	15,693	0.00%
2024/09/25	0	0.00	0.4	32.40	32.75	-0.4	15,737	0.00%
2024/09/13	0	0.00	4.2	31.80	31.80	-4.2	17,004	-0.02%
2024/09/12	4	31.45	0	0.00	31.50	4	17,137	0.02%
2024/09/11	2	31.38	0	0.00	31.30	2	17,159	0.01%
2024/09/10	2	31.70	5	31.50	31.45	-3	17,248	-0.02%
2024/09/09	1	31.40	0	0.00	31.55	1	17,458	0.01%
2024/09/04	2	31.53	0.9	31.80	31.75	1.2	17,823	0.01%
2024/09/03	2	32.43	0	0.00	32.15	2	17,552	0.01%
2024/08/30	0	0.00	2	33.00	32.95	-2	17,444	-0.01%
2024/08/26	0	0.00	1	33.15	33.15	-1	17,873	-0.01%
2024/08/23	0	0.00	50	32.94	32.95	-50	18,214	-0.27%
2024/08/21	0.1	32.80	18	32.79	32.80	-17.9	18,453	-0.10%
2024/08/20	1	32.80	0	0.00	32.80	1	18,562	0.01%
2024/08/19	17	32.75	0	0.00	32.70	17	18,809	0.09%
2024/08/15	2	32.88	0	0.00	32.90	2	19,474	0.01%
2024/08/14	14	33.53	7	33.49	33.60	7	19,114	0.04%
2024/08/13	0	0.00	12	34.50	34.60	-12	18,640	-0.06%
2024/08/12	1	34.40	1	34.45	34.45	0	18,777	0.00%
2024/08/09	0	0.00	1	34.45	34.50	-1	18,908	-0.01%
2024/08/08	2	34.10	0.1	34.05	34.00	1.9	18,971	0.01%
2024/08/05	0	0.00	12	33.31	33.10	-12	19,081	-0.06%
2024/08/02	1	34.25	10	34.25	34.30	-9	18,640	-0.05%
2024/08/01	0	0.00	2	34.60	34.60	-2	18,651	-0.01%
2024/07/30	1	34.50	0	0.00	34.65	1	19,146	0.01%
2024/07/29	0	0.00	1	34.90	34.90	-1	19,188	-0.01%
2024/07/26	20	34.80	0.6	34.98	34.90	19.4	19,146	0.10%
2024/07/23	30	34.88	0	0.00	34.95	30	19,040	0.16%
2024/07/22	1	33.90	0	0.00	34.35	1	18,944	0.01%
2024/07/19	0	0.00	10	34.29	34.60	-10	18,891	-0.05%
2024/07/18	0	0.00	8	34.84	34.80	-8	18,816	-0.04%
2024/07/17	0	0.00	0.3	34.30	34.50	-0.3	18,575	0.00%
2024/07/16	10	34.00	0	0.00	34.15	10	18,617	0.05%
2024/07/15	5	34.40	3	34.20	34.10	2	18,906	0.01%
2024/07/12	12	34.28	4	34.37	34.25	8	19,001	0.04%
2024/07/11	1	33.80	1	33.85	34.05	0	18,966	0.00%
2024/07/10	1	33.90	0	0.00	33.85	1	19,323	0.01%
2024/07/09	6.5	34.21	5	34.04	34.00	1.5	19,560	0.01%
2024/07/08	0	34.50	6	34.55	34.60	-5.9	19,534	-0.03%
2024/07/05	0	0.00	9	34.39	34.45	-9	19,401	-0.05%
2024/07/04	0.1	34.05	0	0.00	34.15	0.1	19,513	0.00%
2024/07/03	1	33.75	0	0.00	34.00	1	19,444	0.01%
2024/07/02	0	0.00	8	33.94	33.70	-8	19,419	-0.04%
2024/07/01	9	33.62	0	0.00	33.55	9	19,630	0.05%
2024/06/28	4	34.36	0	0.00	34.20	4	19,424	0.02%
2024/06/27	1	33.95	0	34.10	34.25	1	19,120	0.01%
2024/06/25	1	34.10	0	0.00	34.50	1	19,006	0.01%
2024/06/24	1	34.35	15	34.33	34.25	-14	18,893	-0.07%
2024/06/21	0	0.00	8.2	34.56	34.65	-8.2	18,790	-0.04%
2024/06/19	3	34.00	0	0.00	34.05	3	18,482	0.02%
2024/06/18	2	33.78	0	0.00	33.90	2	18,549	0.01%
2024/06/17	2	33.85	0	0.00	34.00	2	18,871	0.01%
2024/06/14	0.3	33.90	0.3	33.95	34.00	0	19,045	0.00%
2024/06/13	0	0.00	1	33.50	33.45	-1	18,976	-0.01%
2024/06/12	0	0.00	1	33.50	33.00	-1	19,030	-0.01%
2024/06/06	0	0.00	2	32.75	32.70	-2	18,999	-0.01%
2024/06/05	1	32.75	1	32.90	32.70	0	19,137	0.00%
2024/06/03	0	0.00	5	32.95	33.00	-5	19,241	-0.03%
2024/05/31	1	33.10	0	0.00	33.00	1	19,359	0.01%
2024/05/30	1	33.10	2	33.35	32.85	-1	19,198	-0.01%
2024/05/29	2	33.40	2	33.85	33.20	0	19,084	0.00%
2024/05/23	0	0.00	1.3	33.96	34.00	-1.3	19,106	-0.01%
2024/05/22	0	0.00	2	34.20	34.35	-2	18,882	-0.01%
2024/05/21	5	33.25	0	0.00	33.35	5	18,203	0.03%
2024/05/20	3	33.87	1	33.70	33.85	2	18,043	0.01%
2024/05/17	0	0.00	19	33.70	33.90	-19	17,916	-0.11%
2024/05/16	1	33.65	1	33.35	33.60	0	17,836	0.00%
2024/05/15	5.1	33.25	1	33.45	33.30	4.1	17,783	0.02%
2024/05/14	3.1	33.32	50	33.45	33.35	-47	17,869	-0.26%
2024/05/13	18	33.61	1.1	33.64	33.70	16.9	17,684	0.10%
2024/05/10	0.1	32.85	8	33.06	33.30	-8	17,314	-0.05%
2024/05/09	0	0.00	5	32.90	32.65	-5	17,094	-0.03%
2024/05/08	0	33.10	0	0.00	33.10	0	17,111	0.00%
2024/05/07	5	32.86	1	33.20	33.20	4	17,141	0.02%
2024/05/06	1	32.95	10	32.75	33.00	-9	16,992	-0.05%
2024/05/03	2	32.50	2	32.48	32.40	0	16,551	0.00%
2024/05/02	5	32.30	0	0.00	32.30	5	16,359	0.03%
2024/04/29	0	0.00	10.1	32.10	32.35	-10.1	16,038	-0.06%
2024/04/26	17	31.84	0	0.00	31.80	17	15,880	0.11%
2024/04/19	2	32.20	0	0.00	32.00	2	15,756	0.01%
2024/04/18	1	32.45	0	0.00	32.70	1	15,379	0.01%
2024/04/17	4	32.43	0	0.00	32.65	4	15,172	0.03%
2024/04/16	23	33.12	16	32.64	32.45	7	15,008	0.05%
2024/04/15	0.5	32.60	0	0.00	32.35	0.5	14,402	0.00%
2024/04/11	0	32.60	2	32.45	32.40	-2	13,848	-0.01%
2024/04/10	18.4	32.80	30	32.85	32.70	-11.6	13,783	-0.08%
2024/04/09	0	32.30	2	32.35	32.45	-2	13,609	-0.01%
2024/04/08	0	0.00	4.1	32.30	32.30	-4.1	13,545	-0.03%
2024/04/03	3	32.15	1	32.40	32.00	2	13,436	0.02%
2024/04/01	0	0.00	10	32.10	32.15	-10	13,124	-0.08%
2024/03/29	2	31.90	2	31.98	32.15	0	13,089	0.00%
2024/03/28	2	31.78	0	0.00	31.70	2	12,963	0.02%
2024/03/27	7	31.71	3.5	31.80	31.70	3.5	12,844	0.03%
2024/03/26	0	0.00	2.2	31.54	31.55	-2.2	12,765	-0.02%
2024/03/25	0	0.00	6	31.12	31.10	-6	12,723	-0.05%
2024/03/22	3	31.17	2	31.15	31.15	1	12,702	0.01%
2024/03/21	9	31.50	2.3	31.50	31.50	6.7	12,514	0.05%
2024/03/20	3.7	30.91	1.1	30.90	30.90	2.6	12,516	0.02%
2024/03/19	15.3	31.44	0	0.00	31.40	15.3	12,198	0.13%
2024/03/18	1	31.65	0	0.00	31.70	1	11,945	0.01%
2024/03/15	0	0.00	0.1	32.00	31.95	-0.1	11,833	0.00%
2024/03/14	0	31.85	1	31.95	32.00	-1	11,512	-0.01%
2024/03/13	1	31.90	0	0.00	31.70	1	11,518	0.01%
2024/03/12	0	0.00	12	31.95	32.00	-12	11,388	-0.11%
2024/03/11	1	31.70	0	0.00	31.80	1	11,415	0.01%
2024/03/08	20.3	31.90	0.1	31.95	31.85	20.2	11,531	0.18%
2024/03/07	10	31.95	0	0.00	32.00	10	11,664	0.09%
2024/03/06	13	31.90	1	32.00	32.00	12	12,022	0.10%
2024/03/05	0	0.00	1.2	32.11	32.00	-1.2	13,502	-0.01%
2024/03/04	0.1	32.05	0.4	32.05	32.05	-0.3	13,771	0.00%
2024/03/01	6	32.00	0	0.00	32.05	6	14,657	0.04%
2024/02/29	61	32.22	36	32.25	32.10	25	14,759	0.17%
2024/02/27	0	0.00	2	31.85	31.85	-2	14,610	-0.01%
2024/02/26	0	0.00	4	32.40	32.15	-4	14,608	-0.03%
2024/02/22	0	0.00	0.1	32.55	32.55	-0.1	15,103	0.00%
2024/02/20	0	32.65	0.1	32.65	32.65	-0.1	15,222	0.00%
2024/02/19	2	32.35	6.2	32.51	32.80	-4.2	15,433	-0.03%
2024/02/16	4.6	31.83	2	31.85	31.90	2.6	15,704	0.02%
2024/02/15	1.1	31.86	6.6	31.86	32.00	-5.5	15,670	-0.04%
2024/02/05	0	32.10	0	0.00	32.15	0	15,497	0.00%
2024/02/02	1	32.25	0	0.00	32.25	1	15,452	0.01%
2024/02/01	2	32.05	1	32.40	32.45	1	15,591	0.01%
2024/01/31	1	31.85	0	0.00	31.90	1	15,628	0.01%
2024/01/30	7.2	32.26	0	0.00	32.00	7.2	15,538	0.05%
2024/01/29	1.9	32.47	0	0.00	32.35	1.9	15,511	0.01%
2024/01/26	5	32.60	0	32.80	32.60	5	15,632	0.03%
2024/01/24	1	32.60	22	32.65	32.60	-21	15,865	-0.13%
2024/01/23	0	0.00	10	32.55	32.70	-10	16,153	-0.06%
2024/01/19	3	31.85	0	0.00	32.40	3	16,355	0.02%
2024/01/18	1.1	32.06	0	0.00	32.05	1.1	16,380	0.01%
2024/01/17	3.2	32.23	16	32.29	32.20	-12.8	16,459	-0.08%
2024/01/16	1	32.95	0	0.00	32.90	1	16,356	0.01%
2024/01/15	1	33.60	0	0.00	33.65	1	16,277	0.01%
2024/01/11	5	33.70	2	33.75	33.70	3	17,605	0.02%
2024/01/03	2	34.35	0	0.00	34.20	2	19,771	0.01%
2023/12/29	0	0.00	6	34.85	34.85	-6	19,953	-0.03%
2023/12/27	2	34.73	0	0.00	34.90	2	20,197	0.01%
2023/12/25	2	34.55	0	0.00	34.50	2	20,449	0.01%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/19	0	0.00	1	34.25	34.35	-1	21,394	0.00%
2023/12/18	51	34.65	50	34.49	34.55	1	21,730	0.00%
2023/12/15	1	34.40	2	34.50	34.30	-1	21,955	0.00%
2023/12/14	26	34.42	0	0.00	34.40	26	21,772	0.12%
2023/12/13	5	34.10	0	0.00	34.05	5	21,743	0.02%
2023/12/12	1	34.10	25	34.20	34.15	-24	21,824	-0.11%
2023/12/08	0	0.00	2	34.63	34.60	-2	22,119	-0.01%
2023/12/07	6	34.46	0.5	34.63	34.50	5.5	22,107	0.02%
2023/12/06	6	34.70	0	0.00	34.60	6	22,145	0.03%
2023/12/05	1	34.30	7.1	34.62	34.90	-6.1	22,206	-0.03%
2023/12/04	5	34.30	0	0.00	34.05	5	22,066	0.02%
2023/12/01	2	34.58	1	34.65	34.40	1	22,225	0.00%
2023/11/30	0	0.00	1	35.00	34.95	-1	21,892	0.00%
2023/11/29	1	34.55	0	0.00	34.25	1	20,364	0.00%
2023/11/28	7	35.01	3	34.83	34.50	4	20,138	0.02%
2023/11/27	5	34.25	0	0.00	33.95	5	19,597	0.03%
2023/11/24	1	34.00	0	0.00	33.75	1	19,408	0.01%
2023/11/22	0.8	33.95	5	33.95	33.85	-4.2	19,049	-0.02%
2023/11/20	1.1	33.65	0	0.00	33.60	1.1	18,544	0.01%
2023/11/17	6	33.24	0	0.00	33.20	6	18,469	0.03%
2023/11/15	2	33.00	10	33.05	33.15	-8	18,225	-0.04%
2023/11/14	0	0.00	1	32.50	32.50	-1	18,089	-0.01%
2023/11/13	20	32.90	0	0.00	32.80	20	18,187	0.11%
2023/11/10	10.1	32.95	1	32.95	32.85	9.1	18,374	0.05%
2023/11/09	3	32.90	1	32.95	32.90	2	18,388	0.01%
2023/11/08	0	0.00	0.1	33.00	32.90	-0.1	18,405	0.00%
2023/11/07	5	32.45	0	0.00	32.55	5	18,432	0.03%
2023/11/06	5	32.85	0	0.00	32.80	5	18,394	0.03%
2023/11/03	17	32.78	43	32.78	32.90	-26	18,290	-0.14%
2023/11/02	4	32.44	40	32.40	32.35	-36	18,196	-0.20%
2023/10/31	10	32.25	0	0.00	32.25	10	18,158	0.06%
2023/10/26	1	31.45	38.5	31.45	31.45	-37.5	17,975	-0.21%
2023/10/25	3	31.62	0	0.00	31.55	3	17,848	0.02%
2023/10/24	11	31.54	0	0.00	31.50	11	17,706	0.06%
2023/10/23	1	31.60	0	0.00	31.65	1	17,530	0.01%
2023/10/20	8.1	31.66	0	0.00	31.75	8.1	17,702	0.05%
2023/10/19	12.5	31.92	0	0.00	31.90	12.5	17,409	0.07%
2023/10/18	21.7	32.57	5	32.55	32.45	16.7	16,813	0.10%
2023/10/17	2	33.53	1	33.50	33.45	1	15,659	0.01%
2023/10/16	3	33.68	0	0.00	33.60	3	15,645	0.02%
2023/10/13	0	0.00	60	33.80	33.80	-60	15,722	-0.38%
2023/10/12	60	33.70	0	0.00	33.70	60	15,681	0.38%
2023/10/11	0	0.00	6.1	33.03	33.10	-6.1	15,548	-0.04%
2023/10/05	3	32.75	0	0.00	32.75	3	15,507	0.02%
2023/10/04	0.2	33.05	0	0.00	32.90	0.2	15,539	0.00%
2023/10/03	1.7	33.19	0	0.00	33.20	1.7	15,625	0.01%
2023/10/02	1	33.15	0	0.00	33.10	1	15,776	0.01%
2023/09/28	1	33.10	0	33.20	33.25	1	16,020	0.01%
2023/09/27	0.5	33.05	1	33.05	33.05	-0.5	15,999	0.00%
2023/09/26	4.1	33.09	0	0.00	33.00	4.1	15,938	0.03%
2023/09/25	8.1	33.12	0	0.00	33.10	8.1	15,777	0.05%
2023/09/22	2	33.43	2	33.55	33.50	0	15,474	0.00%
2023/09/21	4	34.00	0	0.00	33.80	4	15,253	0.03%
2023/09/20	3.1	34.68	1	34.40	34.35	2.1	15,082	0.01%
2023/09/19	3	34.98	0	0.00	34.80	3	14,902	0.02%
2023/09/18	2	35.08	5.1	35.00	35.10	-3.1	14,938	-0.02%
2023/09/15	0	0.00	2	35.23	35.10	-2	15,030	-0.01%
2023/09/13	0	0.00	1.2	35.21	35.30	-1.2	14,972	-0.01%
2023/09/12	0	0.00	3	34.57	34.60	-3	15,254	-0.02%
2023/09/11	12	34.08	0	0.00	34.20	12	15,266	0.08%
2023/09/08	1.1	34.11	0	0.00	34.10	1.1	15,301	0.01%
2023/09/07	3.1	34.37	0	0.00	34.35	3.1	15,280	0.02%
2023/09/06	7.1	34.49	1	34.65	34.40	6.1	15,287	0.04%
2023/09/05	0.1	35.05	3	35.02	35.00	-2.9	14,939	-0.02%
2023/09/04	12.5	34.97	0	0.00	35.20	12.5	14,925	0.08%
2023/09/01	5	35.09	1	35.40	35.25	4	14,877	0.03%
2023/08/31	1.5	35.03	0	0.00	34.95	1.5	14,843	0.01%
2023/08/30	1	35.30	0	0.00	35.30	1	14,684	0.01%
2023/08/29	1	35.25	1	35.35	35.40	0	15,130	0.00%
2023/08/24	1	35.25	1.1	35.35	35.30	-0.1	16,441	0.00%
2023/08/21	1	35.00	0	35.50	35.40	1	17,344	0.01%
2023/08/18	6	35.17	0	0.00	35.15	6	17,523	0.03%
2023/08/17	5.1	35.58	2	36.00	35.65	3.1	17,458	0.02%
2023/08/16	1	36.20	60	36.38	36.05	-59	17,488	-0.34%
2023/08/15	62.1	36.70	0	0.00	36.70	62.1	17,473	0.36%
2023/08/11	2	37.40	1	37.45	37.40	1	17,637	0.01%
2023/08/10	2	36.95	0	0.00	36.85	2	17,644	0.01%
2023/08/08	1	37.15	1	37.15	37.10	0	18,250	0.00%
2023/08/07	1.5	37.55	0	0.00	37.65	1.5	18,384	0.01%
2023/08/04	0	0.00	151	37.22	37.35	-151	18,438	-0.82%	大賣/鉅額交易
2023/08/02	201	37.70	52	37.20	37.20	149	18,846	0.79%	大買/鉅額交易
2023/08/01	0	0.00	22	37.41	37.55	-22	19,015	-0.12%
2023/07/31	150	37.52	133	37.30	37.30	17	19,125	0.09%	大買/大賣/
2023/07/28	5	37.35	1	37.35	37.35	4	19,175	0.02%
2023/07/27	61	37.40	60	37.24	37.35	1	19,620	0.01%
2023/07/26	1	37.25	0	0.00	37.25	1	20,584	0.00%
2023/07/25	6	37.40	26	37.39	37.40	-20	20,798	-0.10%
2023/07/24	2	36.23	0	36.65	36.50	2	20,874	0.01%
2023/07/21	5	36.36	0	0.00	36.10	5	21,180	0.02%
2023/07/20	1	36.60	0	0.00	36.55	1	21,667	0.00%
2023/07/19	0	37.00	0	0.00	36.60	0	22,718	0.00%
2023/07/18	11.1	36.57	5	36.55	37.10	6.1	23,504	0.03%
2023/07/17	1	36.70	0	0.00	36.75	1	23,411	0.00%
2023/07/14	2	37.00	1	36.80	37.00	1	23,348	0.00%
2023/07/13	1.2	36.86	4	36.95	36.80	-2.8	23,366	-0.01%
2023/07/12	1	36.55	0	0.00	36.60	1	23,564	0.00%
2023/07/11	2.1	36.61	0	0.00	36.55	2.1	23,517	0.01%
2023/07/10	1	37.10	0	0.00	36.85	1	23,394	0.00%
2023/07/06	13.1	37.30	0	0.00	37.25	13.1	23,393	0.06%
2023/07/05	0	0.00	1	38.10	37.80	-1	23,091	0.00%
2023/07/04	0	0.00	0.1	38.20	38.05	-0.1	22,913	0.00%
2023/07/03	2	38.20	0	0.00	38.25	2	22,864	0.01%
2023/06/29	6	38.26	0	0.00	38.05	6	22,932	0.03%
2023/06/28	0	0.00	1	38.40	38.05	-1	22,980	0.00%
2023/06/27	0.5	38.60	0	0.00	38.45	0.5	23,114	0.00%
2023/06/26	7	38.81	12	38.85	38.80	-5	23,371	-0.02%
2023/06/21	0.2	38.55	1	38.50	38.70	-0.8	23,378	0.00%
2023/06/19	0	0.00	102	38.82	38.70	-102	23,493	-0.43%	大賣/鉅額交易
2023/06/16	101	39.15	0	0.00	38.70	101	23,472	0.43%	大買/鉅額交易
2023/06/14	10	38.35	12.4	38.17	38.35	-2.4	23,330	-0.01%
2023/06/13	2	38.10	0	0.00	38.25	2	23,466	0.01%
2023/06/09	0	0.00	0	38.50	38.45	0	23,511	0.00%
2023/06/08	0	0.00	13	38.72	38.50	-13	23,676	-0.05%
2023/06/07	10	38.63	0.2	38.80	38.80	9.8	23,851	0.04%
2023/06/06	0	0.00	1	38.65	38.80	-1	24,048	0.00%
2023/06/05	1	38.80	0	0.00	38.85	1	24,210	0.00%
2023/06/02	1	37.95	3	38.42	38.55	-2	24,023	-0.01%
2023/06/01	1.1	37.85	101	37.83	37.75	-99.9	23,598	-0.42%	大賣/
2023/05/31	101.1	38.19	0	0.00	37.90	101.1	23,504	0.43%	大買/鉅額交易
2023/05/30	2	38.10	50.3	38.20	38.30	-48.3	22,887	-0.21%
2023/05/29	57	37.96	0	0.00	38.15	57	23,178	0.25%
2023/05/26	1	37.80	0	0.00	38.00	1	23,692	0.00%
2023/05/25	2	37.53	4	37.61	38.05	-2	24,133	-0.01%
2023/05/24	0.5	37.80	0	0.00	37.85	0.5	23,953	0.00%
2023/05/23	2.1	38.00	50.5	38.02	37.90	-48.4	23,751	-0.20%
2023/05/22	102	38.15	50	38.35	38.25	52	23,649	0.22%	大買/
2023/05/19	0	0.00	50	37.80	37.85	-50	23,556	-0.21%
2023/05/18	52	37.90	17	37.70	37.85	35	23,437	0.15%
2023/05/17	2	37.90	3	38.00	37.90	-1	23,453	0.00%
2023/05/16	1	37.75	5	37.55	37.75	-4	23,506	-0.02%
2023/05/15	6.2	37.34	0	0.00	37.35	6.2	23,506	0.03%
2023/05/10	2.1	38.68	1	38.65	38.85	1.1	22,849	0.00%
2023/05/09	3.5	38.81	0	0.00	38.65	3.5	22,795	0.02%
2023/05/08	5	39.49	0	0.00	39.60	5	22,479	0.02%
2023/05/05	18	39.29	0	0.00	39.30	18	22,322	0.08%
2023/05/04	1	39.55	7	39.72	39.45	-6	22,305	-0.03%
2023/05/03	5	39.58	54.6	40.07	39.50	-49.6	22,236	-0.22%
2023/05/02	54	39.87	33	39.58	39.90	21	22,048	0.10%
2023/04/28	42	38.95	1	39.15	38.70	41	21,538	0.19%
2023/04/27	13	38.87	2	39.10	38.65	11	21,481	0.05%
2023/04/26	21	38.72	22	38.95	39.10	-1	21,572	0.00%
2023/04/25	17	38.85	41	38.63	38.50	-24	21,693	-0.11%
2023/04/24	36	39.42	8.8	39.48	39.55	27.2	21,265	0.13%
2023/04/21	102	38.37	105.1	38.58	38.30	-3.1	20,241	-0.02%	大買/大賣/
2023/04/19	0	0.00	450	37.40	37.10	-450	19,409	-2.32%	大賣/鉅額交易
2023/04/18	5	37.80	0	0.00	37.45	5	19,425	0.03%
2023/04/17	450	38.15	2	38.10	37.95	448	19,656	2.28%	大買/鉅額交易
2023/04/13	0	0.00	5	37.53	37.55	-5	19,387	-0.03%
2023/04/11	11	36.81	13.1	37.08	37.45	-2.1	19,262	-0.01%
2023/03/30	0	0.00	317	36.12	36.20	-317	20,415	-1.55%	大賣/鉅額交易
2023/03/29	1	36.25	0	0.00	36.35	1	21,328	0.00%
2023/03/28	8.7	36.21	2	36.50	36.20	6.7	22,230	0.03%
2023/03/27	11	36.81	0	0.00	36.65	11	23,097	0.05%
2023/03/24	0	37.45	1	37.65	37.60	-1	23,872	0.00%
2023/03/23	0	0.00	10	37.30	37.35	-10	23,875	-0.04%
2023/03/22	1	37.20	0	0.00	37.20	1	23,957	0.00%
2023/03/21	1	37.20	0	0.00	37.05	1	24,027	0.00%
2023/03/20	0	0.00	3	36.85	36.90	-3	24,042	-0.01%
2023/03/16	0.1	36.70	2	36.50	36.35	-2	23,908	-0.01%
2023/03/14	3	36.75	0	0.00	36.75	3	24,037	0.01%
2023/03/10	6.5	36.72	3	36.75	36.70	3.5	24,281	0.01%
2023/03/09	0.6	37.64	3	37.30	37.20	-2.4	24,506	-0.01%
2023/03/08	2	37.65	3	37.60	37.75	-1	24,873	0.00%
2023/03/07	1	38.00	1.1	37.96	37.95	-0.1	24,885	0.00%
2023/03/06	1	38.10	0.1	38.10	37.95	0.9	25,216	0.00%
2023/03/03	5	37.70	5	37.75	37.75	0	25,487	0.00%
2023/03/01	7.5	38.01	6	38.00	37.80	1.5	25,706	0.01%
2023/02/23	1	39.15	7.6	39.13	39.50	-6.6	24,816	-0.03%
2023/02/22	0	0.00	0.4	38.15	38.05	-0.4	25,159	0.00%
2023/02/20	0	0.00	18.6	38.04	38.25	-18.6	26,714	-0.07%
2023/02/17	0	37.60	4	37.85	38.00	-4	27,226	-0.01%
2023/02/16	1	37.50	1	37.45	37.50	0	27,958	0.00%
2023/02/15	6	37.75	3.1	37.70	37.55	2.9	28,051	0.01%
2023/02/14	0	0.00	2	37.53	37.25	-2	27,991	-0.01%
2023/02/13	0	0.00	0	37.00	37.00	0	27,957	0.00%
2023/02/10	3	36.83	1	36.85	36.85	2	28,096	0.01%
2023/02/09	2	36.65	1	36.70	36.60	1	28,114	0.00%
2023/02/07	0	0.00	30	36.50	36.65	-30	28,269	-0.11%
2023/02/06	30.5	36.18	9	36.05	36.15	21.5	28,252	0.08%
2023/02/03	0.5	36.60	0	0.00	36.45	0.5	28,142	0.00%
2023/02/02	2	36.70	0.1	36.85	36.80	1.9	28,165	0.01%
2023/01/31	0.7	36.50	0	0.00	36.25	0.7	28,263	0.00%
2023/01/17	4.3	36.15	3.1	36.06	36.00	1.2	28,181	0.00%
2023/01/16	0	0.00	5	36.54	36.50	-5	28,175	-0.02%
2023/01/13	4	36.19	13.7	36.18	36.15	-9.7	27,855	-0.03%
2023/01/12	4	35.31	20.1	35.30	35.40	-16.1	27,913	-0.06%
2023/01/10	0.5	34.45	0	0.00	34.60	0.5	28,426	0.00%
2023/01/09	0	0.00	0.3	34.60	34.60	-0.3	28,943	0.00%
2023/01/06	0.1	34.40	0	0.00	34.25	0.1	29,213	0.00%
2023/01/05	5	34.70	54	34.32	34.45	-49	29,670	-0.17%
2023/01/04	40	33.60	0	0.00	33.50	40	29,498	0.14%
2023/01/03	2	33.50	0	0.00	33.50	2	29,714	0.01%
2022/12/30	0	0.00	0.3	33.90	33.65	-0.3	29,735	0.00%
2022/12/29	1	33.70	0.1	34.10	33.70	0.9	29,889	0.00%
2022/12/28	1	34.05	0.1	34.40	34.30	0.9	30,140	0.00%
2022/12/23	5	34.20	0	0.00	34.05	5	31,062	0.02%
2022/12/22	0	0.00	3.1	34.74	34.45	-3.1	31,982	-0.01%
2022/12/19	1.7	34.02	4.5	33.87	33.85	-2.9	30,251	-0.01%
2022/12/16	3	33.07	0	0.00	34.60	3	29,428	0.01%
2022/12/15	4	33.49	0	0.00	33.55	4	28,860	0.01%
2022/12/14	2	33.65	3	33.50	33.50	-1	29,170	0.00%
2022/12/13	57	33.95	0	0.00	33.70	57	29,231	0.19%
2022/12/09	1	33.80	0	0.00	33.70	1	29,684	0.00%
2022/12/07	0	33.30	0	0.00	33.35	0	29,677	0.00%
2022/12/06	2.5	33.54	0	0.00	33.30	2.5	29,698	0.01%
2022/12/05	0.5	33.51	7	33.63	33.70	-6.5	29,562	-0.02%
2022/12/02	1.1	33.66	2	33.75	33.65	-0.9	29,249	0.00%
2022/12/01	0	0.00	5	34.10	34.05	-5	29,193	-0.02%
2022/11/30	1	33.40	0.3	33.85	33.90	0.7	29,003	0.00%
2022/11/29	0	0.00	1	32.95	33.55	-1	28,619	0.00%
2022/11/28	5	32.99	0	0.00	33.00	5	28,640	0.02%
2022/11/25	1	33.50	49	33.22	33.55	-48	28,428	-0.17%
2022/11/23	8	32.74	5	32.70	32.70	3	28,055	0.01%
2022/11/22	5.1	32.62	0.3	32.80	32.65	4.8	27,954	0.02%
2022/11/21	1	33.30	105	32.86	32.85	-104	27,730	-0.38%	大賣/鉅額交易
2022/11/18	5.7	33.51	10	33.55	33.30	-4.3	27,498	-0.02%
2022/11/17	46.3	34.16	160	34.24	34.25	-113.7	26,542	-0.43%	大賣/鉅額交易
2022/11/16	11	33.09	409	33.44	32.90	-398	25,556	-1.56%	大賣/鉅額交易
2022/11/15	497	33.51	0	0.00	33.85	497	24,950	1.99%	大買/鉅額交易
2022/11/14	87.2	33.72	11.9	33.82	34.15	75.3	24,375	0.31%
2022/11/11	2	32.00	12	32.02	32.15	-10	23,576	-0.04%
2022/11/09	100	31.97	0	32.00	31.90	100	23,444	0.43%
2022/11/08	20	31.58	0	0.00	31.65	20	23,282	0.09%
2022/11/07	0	0.00	0.1	30.70	31.00	-0.1	23,106	0.00%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	0.5	30.30	0	0.00	30.30	0.5	23,144	0.00%
2022/11/02	1	30.70	0	0.00	30.75	1	23,105	0.00%
2022/10/31	2.1	30.33	6	30.45	30.25	-4	23,108	-0.02%
2022/10/28	0.1	30.90	0	0.00	30.50	0.1	23,119	0.00%
2022/10/26	19	30.45	0	0.00	30.30	19	23,119	0.08%
2022/10/25	6.2	30.01	0	0.00	29.90	6.2	23,077	0.03%
2022/10/24	5	30.81	0	0.00	30.60	5	22,682	0.02%
2022/10/21	1	31.05	0	0.00	31.00	1	22,562	0.00%
2022/10/20	14	30.66	0	0.00	30.90	14	22,518	0.06%
2022/10/19	22	31.98	0	0.00	31.60	22	22,012	0.10%
2022/10/18	4	31.41	1	31.26	31.45	3	21,608	0.01%
2022/10/17	3.3	31.56	0	0.00	31.70	3.3	21,593	0.02%
2022/10/14	201	32.55	0	0.00	32.40	201	21,633	0.93%	大買/鉅額交易
2022/10/13	21.1	33.07	249	32.69	32.65	-227.9	21,544	-1.06%	大賣/鉅額交易
2022/10/12	1	33.75	0	0.00	33.75	1	21,287	0.00%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	0.3	34.39	0	0.00	34.30	0.3	21,266	0.00%
2022/10/05	4	34.28	0	0.00	34.15	4	21,277	0.02%
2022/10/04	3.1	33.69	0	0.00	33.85	3.1	21,025	0.01%
2022/10/03	1	33.85	0	0.00	33.65	1	20,773	0.00%
2022/09/30	3	33.78	0.2	34.00	33.80	2.8	20,658	0.01%
2022/09/29	13.3	34.17	0	0.00	34.15	13.3	20,144	0.07%
2022/09/28	9	35.08	0	0.00	34.90	9	19,056	0.05%
2022/09/27	3.1	35.74	0	0.00	35.80	3.1	18,789	0.02%
2022/09/26	12.1	36.00	1	36.10	35.85	11.1	18,599	0.06%
2022/09/23	16.8	37.11	0	0.00	37.00	16.8	18,381	0.09%
2022/09/22	8	37.43	0	0.00	37.55	8	18,250	0.04%
2022/09/21	3.1	38.15	80	38.05	38.10	-76.9	17,880	-0.43%
2022/09/20	2	38.58	40	38.88	38.55	-38	17,513	-0.22%
2022/09/19	40	38.85	2	38.88	38.80	38	17,397	0.22%
2022/09/16	38.1	38.78	0	0.00	38.60	38.1	17,332	0.22%
2022/09/13	47	39.85	0	0.00	39.90	47	16,925	0.28%
2022/09/12	0	0.00	0.2	39.85	39.80	-0.2	16,977	0.00%
2022/09/08	0	39.70	0	0.00	39.85	0	17,321	0.00%
2022/09/07	2	39.65	1	39.65	39.70	1	17,462	0.01%
2022/09/06	0	0.00	0.8	39.34	39.85	-0.8	17,501	0.00%
2022/09/05	2	39.08	9	39.10	39.10	-7	17,483	-0.04%
2022/09/02	2	38.58	0	0.00	38.50	2	17,570	0.01%
2022/09/01	2.2	38.99	0	0.00	38.90	2.2	17,325	0.01%
2022/08/30	1	39.20	0	0.00	39.25	1	17,048	0.01%
2022/08/29	0.5	39.25	0	0.00	39.35	0.5	17,169	0.00%
2022/08/26	1	39.55	2	39.65	39.65	-1	17,183	-0.01%
2022/08/25	0.5	39.40	1	39.30	39.55	-0.5	17,263	0.00%
2022/08/23	1	39.10	0	0.00	39.35	1	17,816	0.01%
2022/08/22	5.6	39.22	0	0.00	39.65	5.6	17,936	0.03%
2022/08/18	5	39.75	0	0.00	39.80	5	18,153	0.03%
2022/08/17	0	39.45	2	39.20	40.00	-2	18,215	-0.01%
2022/08/16	2	39.25	0	0.00	39.35	2	18,244	0.01%
2022/08/15	0	0.00	4	39.20	39.30	-4	18,314	-0.02%
2022/08/12	1	39.15	0	0.00	39.30	1	18,719	0.01%
2022/08/11	0	0.00	2	39.30	39.35	-2	18,846	-0.01%
2022/08/08	2	38.50	1	38.50	38.70	1	19,258	0.01%
2022/08/05	1	38.85	0	0.00	38.85	1	19,436	0.01%
2022/08/04	4.5	38.77	0	0.00	38.75	4.5	19,943	0.02%
2022/08/03	3	38.95	1	38.95	39.10	2	20,186	0.01%
2022/08/02	52	39.26	3	39.15	39.15	49	20,245	0.24%
2022/07/29	0	0.00	1	38.50	38.75	-1	20,205	0.00%
2022/07/28	1	38.00	0	0.00	38.20	1	20,134	0.00%
2022/07/27	2	37.80	1	37.85	37.85	1	20,075	0.00%
2022/07/26	3	37.80	0.1	38.00	37.80	2.9	20,246	0.01%
2022/07/25	2	37.88	5	37.75	37.85	-3	20,320	-0.01%
2022/07/22	2.1	37.75	0	0.00	37.70	2.1	20,389	0.01%
2022/07/21	16.9	37.97	0	0.00	38.05	16.9	20,196	0.08%
2022/07/20	0	0.00	1	41.70	41.60	-1	19,656	-0.01%
2022/07/19	34	41.13	0	0.00	41.65	34	19,510	0.17%
2022/07/18	12	40.19	0	0.00	40.70	12	19,267	0.06%
2022/07/15	30	41.04	0	0.00	40.50	30	19,169	0.16%
2022/07/14	20	41.80	6	41.71	41.70	14	19,107	0.07%
2022/07/13	4.1	41.85	3	41.87	41.80	1.1	19,230	0.01%
2022/07/12	51	41.00	0	41.00	41.00	51	19,337	0.26%
2022/07/11	1	40.80	1	41.15	41.10	0	19,484	0.00%
2022/07/08	24	40.69	0	0.00	40.80	24	19,573	0.12%
2022/07/07	13	40.71	8	40.75	40.90	5	19,674	0.03%
2022/07/06	9	40.29	0	0.00	40.00	9	20,055	0.04%
2022/07/05	5	40.45	5	40.75	40.75	0	19,967	0.00%
2022/07/01	3	40.40	2	40.53	40.35	1	19,681	0.01%
2022/06/29	4	39.53	0	0.00	39.55	4	19,227	0.02%
2022/06/28	3	39.65	0	0.00	39.60	3	19,218	0.02%
2022/06/27	2	39.95	4	40.15	39.80	-2	19,203	-0.01%
2022/06/24	0	0.00	0.5	39.60	39.50	-0.5	19,070	0.00%
2022/06/23	1.5	39.37	21	39.55	39.00	-19.5	18,963	-0.10%
2022/06/22	20.1	39.50	10	39.65	39.50	10.1	18,809	0.05%
2022/06/21	0	0.00	1	39.28	39.45	-1	18,775	-0.01%
2022/06/20	7	38.92	3	39.00	38.85	4	18,695	0.02%
2022/06/17	12	39.64	0	0.00	39.60	12	18,440	0.07%
2022/06/16	1	40.10	0	0.00	40.00	1	18,279	0.01%
2022/06/15	7	40.10	0	0.00	40.05	7	18,452	0.04%
2022/06/14	3	40.13	2.3	40.37	40.10	0.7	18,363	0.00%
2022/06/13	4	40.79	0	0.00	40.80	4	18,122	0.02%
2022/06/10	4	41.45	0	0.00	41.40	4	17,840	0.02%
2022/06/09	1	41.60	0	0.00	41.55	1	17,831	0.01%
2022/06/08	2	41.50	0	0.00	41.75	2	17,785	0.01%
2022/06/07	1	41.50	2	41.45	41.35	-1	17,736	-0.01%
2022/06/06	1	41.60	0	0.00	41.55	1	17,502	0.01%
2022/06/02	9	41.73	0	0.00	41.70	9	17,511	0.05%
2022/06/01	17	42.21	3	42.17	42.10	14	17,534	0.08%
2022/05/27	2.1	42.20	10	42.25	42.20	-8	16,696	-0.05%
2022/05/26	1.1	42.10	0	0.00	41.70	1.1	16,596	0.01%
2022/05/25	4	41.64	151	41.32	41.65	-147	16,538	-0.89%	大賣/鉅額交易
2022/05/24	2.5	41.22	51	41.20	41.20	-48.5	16,462	-0.29%
2022/05/23	1	41.20	0	0.00	41.20	1	16,294	0.01%
2022/05/20	0.4	41.38	0	0.00	41.15	0.4	16,186	0.00%
2022/05/19	0.1	41.20	0	0.00	41.10	0.1	15,717	0.00%
2022/05/18	2	41.30	1	41.35	41.60	1	15,532	0.01%
2022/05/16	0.3	41.35	10	41.10	41.25	-9.8	15,019	-0.06%
2022/05/13	0	0.00	1	41.30	41.60	-1	14,715	-0.01%
2022/05/12	15	41.23	2	41.18	40.80	13	14,482	0.09%
2022/05/11	5.1	42.69	1	42.60	42.65	4.1	13,898	0.03%
2022/05/10	129	43.88	0	0.00	43.85	129	13,469	0.96%	大買/鉅額交易
2022/05/09	3.1	44.49	0	0.00	44.25	3.1	13,279	0.02%
2022/05/06	1.1	45.12	133	45.10	45.10	-131.9	13,113	-1.01%	大賣/鉅額交易
2022/05/04	1	45.30	0	0.00	45.50	1	13,127	0.01%
2022/05/03	11.5	45.49	0	0.00	45.35	11.5	13,228	0.09%
2022/04/28	1	45.60	0	0.00	46.10	1	12,785	0.01%
2022/04/27	4	45.75	4	45.85	45.80	0	12,580	0.00%
2022/04/26	2	46.20	0	0.00	46.20	2	12,312	0.02%
2022/04/25	1	46.10	1	46.15	46.10	0	12,241	0.00%
2022/04/22	6	46.55	0	0.00	46.55	6	12,099	0.05%
2022/04/21	4	46.58	0	0.00	46.80	4	12,074	0.03%
2022/04/20	3	46.45	0	0.00	46.60	3	12,063	0.02%
2022/04/19	4	46.39	0	0.00	46.35	4	11,970	0.03%
2022/04/18	0.1	46.75	0	0.00	46.50	0.1	11,843	0.00%
2022/04/15	6.3	47.17	20	47.40	47.10	-13.7	11,628	-0.12%
2022/04/14	1	47.70	0	0.00	47.70	1	11,442	0.01%
2022/04/13	2	47.90	8.1	47.90	48.00	-6.1	11,348	-0.05%
2022/04/12	142	48.36	21	48.00	48.00	121	11,175	1.08%	大買/鉅額交易
2022/04/11	0	0.00	0	49.45	49.45	0	10,764	0.00%
2022/04/08	60	49.75	0	0.00	49.80	60	10,837	0.55%
2022/04/07	42	49.99	41.1	49.80	49.55	0.9	10,806	0.01%
2022/04/06	41	49.85	11	49.81	50.20	30	10,709	0.28%
2022/04/01	0	0.00	13	49.85	49.75	-13	10,657	-0.12%
2022/03/31	33	49.95	2	49.95	49.90	31	10,588	0.29%
2022/03/30	3	49.85	6	49.85	49.85	-3	10,436	-0.03%
2022/03/29	2	49.55	4	49.75	49.80	-2	10,432	-0.02%
2022/03/28	6	49.20	1	49.20	49.70	5	10,389	0.05%
2022/03/25	2	49.60	0	0.00	49.70	2	10,342	0.02%
2022/03/24	0	0.00	4	49.88	49.95	-4	10,385	-0.04%
2022/03/23	9	49.54	3	49.57	49.65	6	10,460	0.06%
2022/03/22	7	49.44	4	49.40	49.70	3	10,377	0.03%
2022/03/21	10	49.70	0	0.00	49.75	10	10,380	0.10%
2022/03/18	0	0.00	16.1	48.80	48.95	-16.1	10,135	-0.16%
2022/03/17	0.1	47.95	1	48.00	48.00	-0.9	9,745	-0.01%
2022/03/16	5	47.75	1	47.75	47.85	4	9,630	0.04%
2022/03/15	1	47.80	1	47.75	47.95	0	9,597	0.00%
2022/03/14	3	47.50	0	0.00	47.55	3	9,592	0.03%
2022/03/11	10	47.56	0	0.00	47.45	10	9,676	0.10%
2022/03/08	1	46.95	0	0.00	46.95	1	10,051	0.01%
2022/03/07	10.5	47.01	0	0.00	47.10	10.5	10,059	0.10%
2022/03/03	1	47.95	0	0.00	48.05	1	10,465	0.01%
2022/03/01	0.3	47.75	0	0.00	47.80	0.3	10,862	0.00%
2022/02/25	2	47.10	0	0.00	47.35	2	10,955	0.02%
2022/02/24	3.2	47.30	77	47.15	47.30	-73.8	10,884	-0.68%
2022/02/23	0	0.00	1	47.75	47.65	-1	10,872	-0.01%
2022/02/22	2	47.15	1	47.50	47.70	1	10,974	0.01%
2022/02/21	1	47.60	0	0.00	47.60	1	10,977	0.01%
2022/02/17	77	47.31	0	0.00	47.45	77	11,143	0.69%
2022/02/16	0.2	47.20	0	0.00	47.00	0.2	11,199	0.00%
2022/02/15	12	46.88	0	0.00	47.00	12	11,255	0.11%
2022/02/14	10	47.00	0	0.00	47.15	10	11,341	0.09%
2022/02/11	10	47.35	0	0.00	47.55	10	11,337	0.09%
2022/02/10	11	47.14	0	0.00	47.55	11	11,361	0.10%
2022/02/07	4	46.44	3	46.05	47.10	1	11,491	0.01%
2022/01/25	3	46.63	0	0.00	46.80	3	11,349	0.03%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/13	3	47.87	3	47.65	47.95	0	11,826	0.00%
2022/01/12	0	47.35	0	0.00	47.50	0	12,070	0.00%
2022/01/10	0	0.00	5.5	47.06	47.30	-5.5	12,274	-0.04%
2022/01/07	0	0.00	4	47.25	47.45	-4	12,237	-0.03%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2022/01/04	5	47.20	7	47.15	47.30	-2	12,299	-0.02%
2022/01/03	13	47.58	0	0.00	47.45	13	12,196	0.11%
2021/12/28	0.3	48.00	6	48.13	48.15	-5.8	12,350	-0.05%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	2	47.33	0	0.00	47.40	2	12,914	0.02%
2021/12/21	1	47.20	0	0.00	47.25	1	13,062	0.01%
2021/12/20	4	47.33	0	0.00	47.40	4	13,199	0.03%
2021/12/17	3	47.50	0	0.00	47.45	3	13,236	0.02%
2021/12/16	0	0.00	0.2	47.00	46.90	-0.2	13,161	0.00%
2021/12/14	0	0.00	1	47.10	47.00	-1	13,527	-0.01%
2021/12/13	4	47.16	0	0.00	47.10	4	13,762	0.03%
2021/12/09	5	47.29	0	0.00	47.40	5	14,718	0.03%
2021/12/08	1	47.50	0.2	47.70	47.70	0.8	15,007	0.01%
2021/12/07	2	47.20	1	47.50	47.55	1	15,100	0.01%
2021/12/06	1	46.40	1	47.10	47.30	0	15,059	0.00%
2021/12/03	0.1	46.70	0	0.00	46.40	0.1	15,012	0.00%
2021/12/02	1.1	46.36	0	0.00	46.30	1.1	14,910	0.01%
2021/12/01	0	0.00	1	46.45	46.60	-1	14,885	-0.01%
2021/11/30	0.3	47.30	0	0.00	46.00	0.3	14,816	0.00%
2021/11/29	0.2	46.65	0.2	46.80	46.50	0	14,386	0.00%
2021/11/26	1.2	46.58	0	0.00	46.50	1.2	14,324	0.01%
2021/11/25	1	47.10	1	47.10	47.15	0	14,217	0.00%
2021/11/24	6	47.43	5	47.70	47.45	1	14,124	0.01%
2021/11/23	10	47.79	20	47.84	47.80	-10	13,953	-0.07%
2021/11/22	0	0.00	0	48.05	47.90	0	13,999	0.00%
2021/11/19	1	48.25	2	48.20	48.30	-1	13,936	-0.01%
2021/11/18	3	48.30	0	0.00	48.30	3	13,882	0.02%
2021/11/16	3	48.38	0	0.00	48.65	3	13,977	0.02%
2021/11/12	0	0.00	1.2	48.50	48.70	-1.2	14,358	-0.01%
2021/11/10	0	0.00	0.2	48.80	48.70	-0.2	14,843	0.00%
2021/11/09	2	48.50	0	0.00	48.80	2	15,088	0.01%
2021/11/08	1	48.70	0	0.00	48.95	1	16,197	0.01%
2021/11/05	9	47.96	0	0.00	48.15	9	16,989	0.05%
2021/11/04	4	48.08	39	48.05	48.10	-35	17,324	-0.20%
2021/11/03	6.5	48.12	0	0.00	48.15	6.5	17,764	0.04%
2021/11/02	2	48.55	0	0.00	48.15	2	18,197	0.01%
2021/11/01	3	48.13	0	0.00	48.25	3	18,674	0.02%
2021/10/29	2	48.25	0	0.00	48.25	2	18,923	0.01%
2021/10/27	2	48.50	2	48.45	48.35	0	19,594	0.00%
2021/10/26	0	0.00	24	48.57	48.45	-24	19,646	-0.12%
2021/10/25	4	48.26	11	48.25	48.25	-7	19,726	-0.04%
2021/10/22	8	48.85	0	0.00	48.80	8	20,089	0.04%
2021/10/20	12	48.39	2	48.63	48.35	10	20,272	0.05%
2021/10/19	24	49.20	2	49.53	49.10	22	20,369	0.11%
2021/10/12	0	0.00	10	49.85	50.20	-10	20,491	-0.05%
2021/10/07	1	50.40	0	0.00	50.40	1	20,717	0.00%
2021/10/06	8	49.91	0.3	50.20	49.90	7.8	20,940	0.04%
2021/10/04	4	50.05	0	0.00	50.00	4	21,654	0.02%
2021/10/01	7	50.11	0	0.00	50.20	7	22,316	0.03%
2021/09/29	33.1	50.78	7	50.40	50.60	26.1	22,519	0.12%
2021/09/28	0.1	51.10	0	0.00	51.00	0.1	22,713	0.00%
2021/09/27	0	0.00	0.1	51.20	51.10	-0.1	22,761	0.00%
2021/09/24	3	51.30	0	0.00	51.30	3	22,881	0.01%
2021/09/23	1	51.40	10	51.10	51.20	-9	22,886	-0.04%
2021/09/22	0	0.00	5	49.55	50.70	-5	22,838	-0.02%
2021/09/17	0	51.20	5.1	51.00	50.70	-5.1	22,742	-0.02%
2021/09/16	0.1	51.40	3	51.50	51.70	-2.9	22,693	-0.01%
2021/09/15	12	51.10	814	51.10	51.20	-802	22,526	-3.56%	大賣/鉅額交易
2021/09/14	819.1	51.55	6	51.35	51.40	813.1	22,421	3.63%	大買/鉅額交易
2021/09/13	4.7	49.87	7	50.00	50.10	-2.3	21,802	-0.01%
2021/09/10	2	48.65	4	48.84	49.00	-2	21,700	-0.01%
2021/09/07	0	0.00	1	48.75	48.75	-1	21,992	0.00%
2021/09/06	0	0.00	3	48.85	48.80	-3	22,010	-0.01%
2021/09/03	2	48.25	3	48.40	48.50	-1	21,935	0.00%
2021/09/01	0	0.00	1	48.05	48.40	-1	21,952	0.00%
2021/08/30	0	0.00	1	47.40	47.60	-1	21,749	0.00%
2021/08/27	0	47.45	1	47.15	47.45	-1	21,802	0.00%
2021/08/26	2	46.88	0	0.00	46.95	2	22,042	0.01%
2021/08/25	1	47.20	7	47.01	47.20	-6	22,198	-0.03%
2021/08/24	10	46.60	0	0.00	46.75	10	22,216	0.05%
2021/08/23	0	46.90	4	46.90	46.80	-4	22,436	-0.02%
2021/08/19	3.4	46.43	0	0.00	46.20	3.4	22,907	0.01%
2021/08/18	11.1	46.84	0	0.00	47.25	11.1	22,789	0.05%
2021/08/17	0	0.00	26	47.30	47.30	-26	22,621	-0.11%
2021/08/16	0	47.90	2	47.85	47.95	-2	22,465	-0.01%
2021/08/13	0.2	48.48	3	48.38	48.40	-2.8	22,509	-0.01%
2021/08/12	10.1	46.53	2	47.18	47.60	8.1	22,621	0.04%
2021/08/11	12	51.13	1	51.30	51.10	11	21,868	0.05%
2021/08/10	7	51.86	30	51.90	51.90	-23	21,421	-0.11%
2021/08/09	3	51.93	5	52.18	52.40	-2	21,726	-0.01%
2021/08/06	1	52.90	0	0.00	52.90	1	21,805	0.00%
2021/08/05	15	52.82	1	52.70	52.70	14	22,168	0.06%
2021/08/04	3	53.77	4	53.98	53.80	-1	23,135	0.00%
2021/08/03	0	0.00	2	53.80	53.90	-2	23,671	-0.01%
2021/08/02	1	52.70	0	0.00	52.80	1	23,444	0.00%
2021/07/30	10	52.50	0	0.00	52.60	10	23,936	0.04%
2021/07/29	37	52.60	3	52.80	52.90	34	24,450	0.14%
2021/07/28	11	52.29	1	52.20	52.40	10	24,837	0.04%
2021/07/27	6	52.82	0	0.00	53.00	6	25,536	0.02%
2021/07/26	0	0.00	50	53.36	53.20	-50	26,205	-0.19%
2021/07/23	0	0.00	1	52.70	53.00	-1	26,532	0.00%
2021/07/22	21	52.10	1	52.20	52.10	20	26,663	0.08%
2021/07/21	16	51.91	1.2	52.00	51.80	14.8	27,077	0.05%
2021/07/19	13	51.75	0	0.00	52.00	13	29,485	0.04%
2021/07/16	1	51.50	1	51.40	51.50	0	32,699	0.00%
2021/07/15	0	0.00	2	51.50	51.60	-2	34,817	-0.01%
2021/07/14	2	51.40	10.1	51.60	51.50	-8.1	36,177	-0.02%
2021/07/12	3	52.00	15	52.13	52.20	-12	37,265	-0.03%
2021/07/09	23	51.93	1.6	52.45	52.00	21.4	37,473	0.06%
2021/07/08	5	52.28	31	52.66	52.80	-26	37,291	-0.07%
2021/07/07	16	51.13	0	0.00	51.30	16	36,928	0.04%
2021/07/06	2.1	51.20	1	51.00	51.20	1.1	36,823	0.00%
2021/07/05	0	0.00	20	50.75	50.60	-20	36,751	-0.05%
2021/07/02	1	50.50	2	50.80	50.50	-1	36,605	0.00%
2021/07/01	1	50.70	2	50.65	50.60	-1	36,533	0.00%
2021/06/29	3	51.00	2	51.10	51.20	1	36,788	0.00%
2021/06/25	0	0.00	3	51.20	51.00	-3	36,992	-0.01%
2021/06/24	0	0.00	0.5	51.20	51.10	-0.5	37,241	0.00%
2021/06/23	8	50.99	0	0.00	51.00	8	37,676	0.02%
2021/06/22	3	50.80	0	0.00	50.90	3	37,792	0.01%
2021/06/21	1	50.50	1	50.70	50.70	0	37,889	0.00%
2021/06/18	1	51.00	2	51.20	51.00	-1	38,189	0.00%
2021/06/17	0	0.00	6	51.48	51.50	-6	39,486	-0.02%
2021/06/15	0	0.00	3	51.20	51.30	-3	39,581	-0.01%
2021/06/11	0	0.00	7	51.37	51.40	-7	39,636	-0.02%
2021/06/09	5	51.00	29	50.96	51.30	-24	39,925	-0.06%
2021/06/08	1	51.20	3.1	51.45	51.40	-2.1	40,039	-0.01%
2021/06/07	1	51.30	1	51.70	51.50	0	40,264	0.00%
2021/06/04	0	0.00	2	51.90	51.90	-2	40,452	0.00%
2021/06/03	4	51.98	4	52.15	52.30	0	40,659	0.00%
2021/06/02	2	51.50	1	51.70	52.00	1	40,510	0.00%
2021/06/01	4	51.33	0	0.00	51.50	4	40,290	0.01%
2021/05/31	0	51.30	3	51.47	51.60	-3	40,457	-0.01%
2021/05/28	0	0.00	5	50.30	50.60	-5	40,331	-0.01%
2021/05/27	1.2	50.01	11	50.00	50.30	-9.8	40,411	-0.02%
2021/05/26	0	51.00	1.1	50.83	50.70	-1.1	40,254	0.00%
2021/05/25	0	0.00	1	51.30	51.10	-1	40,193	0.00%
2021/05/24	0	0.00	6.1	51.30	51.30	-6.1	40,233	-0.02%
2021/05/21	3	51.90	14	51.37	51.20	-11	40,408	-0.03%
2021/05/20	5	50.80	4	50.30	50.80	1	40,310	0.00%
2021/05/19	6	50.60	3	50.57	50.50	3	40,085	0.01%
2021/05/18	9	49.30	12	49.81	50.00	-3	39,915	-0.01%
2021/05/17	5.1	48.04	9	47.98	47.90	-4	39,776	-0.01%
2021/05/14	5	49.85	67	49.57	49.60	-62	39,121	-0.16%
2021/05/13	12	49.33	6.1	48.82	49.20	5.9	38,782	0.02%
2021/05/12	8.1	49.70	25	49.85	49.60	-16.9	38,261	-0.04%
2021/05/11	7.1	52.68	34	52.15	51.60	-26.9	36,972	-0.07%
2021/05/10	8.1	53.06	27	52.88	52.90	-18.9	36,241	-0.05%
2021/05/07	51	52.24	14	52.26	52.30	37	36,059	0.10%
2021/05/06	21.1	51.60	24	51.28	53.00	-2.9	35,706	-0.01%
2021/05/05	61	50.63	55	50.99	50.80	6	35,241	0.02%
2021/05/04	11	50.03	226	51.18	50.20	-215	35,127	-0.61%	大賣/鉅額交易
2021/05/03	7	51.29	150	51.29	51.20	-143	34,169	-0.42%	大賣/鉅額交易
2021/04/29	48	52.35	273	52.30	52.10	-225	33,664	-0.67%	大賣/鉅額交易
2021/04/28	12	52.52	136.4	53.04	53.20	-124.4	33,224	-0.37%	大賣/鉅額交易
2021/04/27	9.1	52.79	79.2	52.62	52.70	-70.1	33,106	-0.21%
2021/04/26	48.1	53.24	450.1	52.98	53.10	-402	32,617	-1.23%	大賣/鉅額交易
2021/04/23	309.2	53.40	166	52.22	53.00	143.2	31,717	0.45%	大買/大賣/鉅額交易
2021/04/22	2,204	57.27	802	56.77	54.10	1,402	30,558	4.59%	大買/大賣/鉅額交易
2021/04/21	4,497	53.84	425	53.59	55.70	4,072	27,491	14.81%	大買/大賣/鉅額交易
2021/04/20	126	53.25	16	52.61	52.00	110	25,459	0.43%	大買/鉅額交易
2021/04/19	18.1	49.96	151	49.88	50.40	-132.9	24,106	-0.55%	大賣/鉅額交易
2021/04/16	120	48.71	67	48.48	49.00	53	23,301	0.23%	大買/
2021/04/15	94	48.02	7	48.11	47.90	87	22,795	0.38%
2021/04/14	15	47.01	1	46.95	47.00	14	22,494	0.06%
2021/04/13	2	47.38	5.1	47.43	47.20	-3.1	22,362	-0.01%
2021/04/12	0	0.00	6.2	46.85	46.85	-6.2	22,111	-0.03%
2021/04/09	7	46.86	2	46.85	46.70	5	22,041	0.02%
2021/04/08	3	46.73	1	46.90	46.90	2	21,910	0.01%
2021/04/07	1	46.85	5	46.84	46.80	-4	21,820	-0.02%
2021/04/06	0	0.00	86.4	46.80	46.85	-86.4	21,761	-0.40%
2021/04/01	0	0.00	16	46.63	46.70	-16	21,372	-0.07%
2021/03/31	2	46.75	9	46.68	46.80	-7	21,256	-0.03%
2021/03/30	4	46.50	130	46.45	46.55	-126	21,044	-0.60%	大賣/鉅額交易
2021/03/29	0	0.00	4.1	46.42	46.50	-4.1	20,945	-0.02%
2021/03/26	88	45.97	2	45.90	46.15	86	20,680	0.42%
2021/03/25	8.1	45.53	0	0.00	45.55	8.1	20,287	0.04%
2021/03/24	4	45.59	2	45.60	45.55	2	20,110	0.01%
2021/03/23	15	45.82	18.3	45.78	45.70	-3.3	19,996	-0.02%
2021/03/22	45	45.78	68.7	45.84	45.80	-23.7	19,589	-0.12%
2021/03/19	3	42.75	1	42.70	42.70	2	18,122	0.01%
2021/03/18	1	43.00	1	43.05	43.10	0	17,888	0.00%
2021/03/17	3	42.95	3	42.92	42.85	0	17,899	0.00%
2021/03/16	11	42.50	0	0.00	42.60	11	17,904	0.06%
2021/03/15	0	0.00	4	42.45	42.35	-4	17,936	-0.02%
2021/03/12	3	42.67	40	42.63	42.70	-37	17,781	-0.21%
2021/03/11	3	43.15	0	0.00	42.85	3	17,666	0.02%
2021/03/10	5	43.20	2	42.93	43.00	3	17,600	0.02%
2021/03/09	5	43.10	0	0.00	43.40	5	17,714	0.03%
2021/03/08	22	42.60	2.5	42.66	42.65	19.5	17,513	0.11%
2021/03/05	26	42.36	1	42.30	42.50	25	17,433	0.14%
2021/03/04	4	42.40	0	0.00	42.50	4	17,847	0.02%
2021/03/03	2	42.55	0	0.00	42.55	2	17,835	0.01%
2021/03/02	6	42.32	2	42.35	42.10	4	17,744	0.02%
2021/02/25	1	42.70	0	0.00	42.90	1	17,255	0.01%
2021/02/24	0	0.00	23	42.51	42.55	-23	17,267	-0.13%
2021/02/23	11	42.42	7	42.33	42.45	4	17,237	0.02%
2021/02/22	5	41.89	2	41.85	41.80	3	17,008	0.02%
2021/02/19	3	41.35	2	41.40	41.60	1	16,970	0.01%
2021/02/18	10	41.50	1	41.25	41.35	9	16,894	0.05%
2021/02/17	12	41.28	0	0.00	41.25	12	16,801	0.07%
2021/02/05	4	40.65	0	0.00	40.85	4	16,576	0.02%
2021/02/04	11	40.45	0	0.00	40.40	11	16,647	0.07%
2021/02/03	3	40.58	0	0.00	40.55	3	17,019	0.02%
2021/02/02	1	40.95	0	0.00	40.75	1	16,937	0.01%
2021/02/01	0	0.00	1	40.45	40.80	-1	16,812	-0.01%
2021/01/29	3	40.27	0	0.00	40.15	3	16,789	0.02%
2021/01/28	6	40.28	0	0.00	40.25	6	16,597	0.04%
2021/01/27	2	40.40	0	0.00	40.35	2	16,362	0.01%
2021/01/26	11	40.43	0	0.00	40.35	11	16,223	0.07%
2021/01/25	4	40.98	30.5	40.81	40.90	-26.5	15,710	-0.17%
2021/01/22	13	40.56	2	40.53	40.60	11	15,509	0.07%
2021/01/21	1	40.80	0.8	41.10	40.80	0.2	15,191	0.00%
2021/01/20	3.1	40.99	0	0.00	40.95	3.1	15,029	0.02%
2021/01/18	3.1	41.47	42.6	41.51	41.60	-39.5	14,547	-0.27%
2021/01/15	1	42.30	30	42.10	41.95	-29	14,248	-0.20%
2021/01/14	13	42.74	8	42.50	42.55	5	13,868	0.04%
2021/01/12	1	42.70	0	0.00	42.70	1	13,599	0.01%
2021/01/08	28	42.85	0	0.00	42.95	28	13,435	0.21%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	1	42.80	2.7	43.10	42.95	-1.7	13,172	-0.01%
2021/01/04	3	43.33	0	0.00	43.20	3	12,974	0.02%
2020/12/31	1	43.60	0	0.00	43.20	1	12,933	0.01%
2020/12/30	1	43.15	0	0.00	43.25	1	12,962	0.01%
2020/12/29	0	0.00	5	42.95	43.00	-5	12,916	-0.04%
2020/12/28	131	42.95	0	0.00	43.00	131	12,907	1.01%	大買/鉅額交易
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	5	43.20	0	0.00	42.95	5	13,149	0.04%
2020/12/21	2	43.10	16.1	43.33	43.50	-14.1	13,438	-0.11%
2020/12/17	1	42.80	0	0.00	42.65	1	13,865	0.01%
2020/12/16	0	0.00	1	43.05	43.05	-1	13,782	-0.01%
2020/12/15	3	42.60	0	0.00	42.50	3	13,764	0.02%
2020/12/14	5	42.75	0.1	42.90	42.80	4.9	13,726	0.04%
2020/12/11	5	42.95	2	43.18	42.90	3	13,816	0.02%
2020/12/10	2	43.30	0	0.00	43.25	2	13,749	0.01%
2020/12/08	1	43.25	0	0.00	43.60	1	13,772	0.01%
2020/12/07	1.5	43.58	0	0.00	43.55	1.5	13,759	0.01%
2020/12/04	11	43.71	13.1	43.65	43.65	-2.1	13,838	-0.02%
2020/12/03	19	43.71	4	43.91	43.50	15	13,761	0.11%
2020/12/01	2	42.95	0	0.00	43.15	2	13,676	0.01%
2020/11/30	2	43.53	1	43.40	42.90	1	13,906	0.01%
2020/11/20	2	42.68	50	42.70	42.70	-48	13,790	-0.35%
2020/11/18	21	42.87	1	42.80	42.70	20	13,816	0.14%
2020/11/17	51	42.55	0	0.00	42.75	51	13,854	0.37%
2020/11/16	1	42.20	0	0.00	42.35	1	14,202	0.01%
2020/11/13	0.1	42.30	1	42.25	42.25	-0.9	14,467	-0.01%
2020/11/12	0	0.00	10	42.50	42.40	-10	14,811	-0.07%
2020/11/11	0	0.00	2	42.15	42.65	-2	14,831	-0.01%
2020/11/06	1	41.05	0	0.00	40.85	1	16,178	0.01%
2020/11/05	1	40.90	0	0.00	41.05	1	16,546	0.01%
2020/11/03	0	0.00	0.1	40.95	40.95	-0.1	17,212	0.00%
2020/10/23	0	0.00	3	40.87	40.65	-3	18,750	-0.02%
2020/10/16	1	40.45	1	40.35	40.30	0	19,278	0.00%
2020/10/15	1	40.25	0	0.00	40.30	1	19,671	0.01%
2020/10/14	0	0.00	0.2	40.80	40.50	-0.2	19,700	0.00%
2020/10/13	3	40.53	0	0.00	40.50	3	19,784	0.02%
2020/10/12	2	40.93	0	0.00	40.95	2	20,214	0.01%
2020/10/08	10	41.10	0	0.00	41.15	10	20,431	0.05%
2020/10/07	1	41.30	45.3	41.30	41.15	-44.3	20,445	-0.22%
2020/10/06	10	41.28	0	0.00	41.40	10	20,441	0.05%
2020/09/30	4	41.41	0	0.00	41.40	4	20,812	0.02%
2020/09/25	0	0.00	85.4	40.57	40.55	-85.4	21,224	-0.40%
2020/09/24	11	40.45	1	40.05	40.05	10	21,293	0.05%
2020/09/23	12	41.14	0	0.00	41.00	12	21,057	0.06%
2020/09/22	20	41.93	0	0.00	41.80	20	20,759	0.10%
2020/09/18	5	42.49	0	0.00	42.50	5	20,706	0.02%
2020/09/15	5	42.55	0	0.00	42.70	5	20,736	0.02%
2020/09/14	1	42.50	3	42.45	42.95	-2	20,963	-0.01%
2020/09/08	5	42.85	0	0.00	42.70	5	20,918	0.02%
2020/09/04	1	42.25	1	42.25	42.20	0	21,101	0.00%
2020/09/03	2	42.55	15	42.70	42.70	-13	21,075	-0.06%
2020/09/02	3	43.00	0	0.00	42.65	3	20,913	0.01%
2020/08/31	24	43.07	0	0.00	42.90	24	20,717	0.12%
2020/08/28	30	43.50	0	0.00	43.50	30	20,610	0.15%
2020/08/27	1	43.90	6	43.84	43.85	-5	20,645	-0.02%
2020/08/26	16	44.01	0	0.00	44.10	16	20,707	0.08%
2020/08/25	6	44.25	0	0.00	44.10	6	20,673	0.03%
2020/08/24	1	44.00	0	0.00	44.05	1	21,049	0.00%
2020/08/20	1	43.50	9	44.09	43.50	-8	20,862	-0.04%
2020/08/19	6	44.62	0	0.00	44.35	6	20,547	0.03%
2020/08/18	1	44.15	23	44.09	44.00	-22	20,240	-0.11%
2020/08/17	45	43.40	32	43.37	43.35	13	19,928	0.07%
2020/08/14	33	42.70	17	42.70	42.85	16	19,825	0.08%
2020/08/13	9	41.13	0	0.00	41.20	9	19,407	0.05%
2020/08/12	42	41.03	0	0.00	41.00	42	19,247	0.22%
2020/08/11	15	46.55	55	46.55	46.50	-40	18,034	-0.22%
2020/08/10	2	46.90	0	0.00	46.60	2	17,645	0.01%
2020/08/07	2	47.15	2	47.50	47.10	0	17,455	0.00%
2020/08/06	1	46.90	0	0.00	47.15	1	17,219	0.01%
2020/08/05	11	46.11	11	46.14	46.45	0	16,833	0.00%
2020/08/04	2	44.95	0	0.00	45.40	2	16,369	0.01%
2020/07/31	10	45.15	0	0.00	45.00	10	16,141	0.06%
2020/07/30	0	0.00	2	45.30	45.35	-2	16,127	-0.01%
2020/07/28	1	44.50	0	0.00	44.50	1	16,213	0.01%
2020/07/27	0	0.00	1	44.85	44.60	-1	16,216	-0.01%
2020/07/24	0	0.00	1	45.10	45.00	-1	16,217	-0.01%
2020/07/23	11	45.60	25	45.46	45.60	-14	16,183	-0.09%
2020/07/21	1	45.80	0	0.00	45.55	1	16,060	0.01%
2020/07/17	0	0.00	34	44.86	44.80	-34	15,774	-0.22%
2020/07/16	1	44.50	10	45.00	44.50	-9	15,824	-0.06%
2020/07/15	0	0.00	1	45.60	45.60	-1	15,384	-0.01%
2020/07/13	0	0.00	3	45.13	45.20	-3	15,199	-0.02%
2020/07/10	0	0.00	1	45.15	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	2	45.35	45.30	-2	15,268	-0.01%
2020/07/08	0	0.00	27.2	44.86	45.15	-27.2	15,002	-0.18%
2020/07/07	0	0.00	30	44.27	44.50	-30	14,733	-0.20%
2020/07/06	10	44.40	6	44.33	44.40	4	14,649	0.03%
2020/07/03	2	43.88	11	43.91	43.95	-9	14,624	-0.06%
2020/07/02	1	43.25	0	0.00	43.60	1	14,576	0.01%
2020/06/24	3	42.85	0	0.00	42.85	3	14,456	0.02%
2020/06/22	0	0.00	5	43.01	42.90	-5	14,506	-0.03%
2020/06/17	0	0.00	1	42.65	42.85	-1	14,913	-0.01%
2020/06/15	0	0.00	0.1	42.70	42.50	-0.1	15,627	0.00%
2020/06/12	2	42.95	1	42.90	42.90	1	15,929	0.01%
2020/06/11	0	0.00	5	43.95	43.30	-5	16,268	-0.03%
2020/06/09	3	43.77	0	0.00	43.90	3	16,626	0.02%
2020/06/08	1	43.60	0	0.00	43.95	1	16,884	0.01%
2020/06/05	4	43.46	0	0.00	43.65	4	16,879	0.02%
2020/06/04	0	0.00	5	43.70	43.40	-5	17,038	-0.03%
2020/06/02	17	43.15	1	43.25	43.30	16	17,071	0.09%
2020/06/01	0	0.00	3	43.10	43.10	-3	17,036	-0.02%
2020/05/29	2	42.65	0	0.00	42.55	2	16,970	0.01%
2020/05/28	1	42.70	0	0.00	42.35	1	16,591	0.01%
2020/05/26	0	0.00	1	43.00	43.00	-1	16,717	-0.01%
2020/05/25	1	42.50	0	0.00	42.65	1	16,826	0.01%
2020/05/19	0	0.00	3	43.02	43.00	-3	16,886	-0.02%
2020/05/18	0	0.00	1	42.30	42.35	-1	16,725	-0.01%
2020/05/14	0	0.00	2	42.60	42.60	-2	16,720	-0.01%
2020/05/12	3	42.92	1	42.90	42.95	2	16,648	0.01%
2020/05/11	0	0.00	4	43.35	43.15	-4	16,683	-0.02%
2020/05/08	0	0.00	6	43.03	43.00	-6	16,728	-0.04%
2020/05/07	0	0.00	2	42.95	42.70	-2	16,749	-0.01%
2020/05/05	2	42.50	0	0.00	42.85	2	16,875	0.01%
2020/04/29	0	0.00	6	42.45	42.55	-6	16,995	-0.04%
2020/04/28	16	42.00	4	42.20	42.25	12	17,208	0.07%
2020/04/27	12	42.00	6	42.23	42.00	6	18,115	0.03%
2020/04/23	0	0.00	1.1	42.19	42.15	-1.1	18,025	-0.01%
2020/04/21	1	41.70	2	42.35	41.80	-1	18,175	-0.01%
2020/04/20	21	42.25	9	42.32	42.35	12	18,223	0.07%
2020/04/17	0	0.00	1	42.40	42.00	-1	18,450	-0.01%
2020/04/16	0	0.00	4	42.04	41.85	-4	18,435	-0.02%
2020/04/15	3	41.93	2	41.83	41.80	1	18,514	0.01%
2020/04/14	0	0.00	2	41.45	41.65	-2	18,414	-0.01%
2020/04/10	0	0.00	5	40.92	41.00	-5	18,530	-0.03%
2020/04/09	2	40.63	1	40.65	40.55	1	18,714	0.01%
2020/04/08	0	0.00	43	41.04	41.00	-43	18,786	-0.23%
2020/04/06	0	0.00	5	39.05	39.05	-5	18,657	-0.03%
2020/03/31	1	39.35	7	39.32	39.50	-6	18,495	-0.03%
2020/03/30	8	38.66	0	0.00	39.15	8	18,316	0.04%
2020/03/27	1	39.05	0	0.00	38.95	1	18,246	0.01%
2020/03/26	1	39.05	0	0.00	38.60	1	18,248	0.01%
2020/03/25	1	39.25	30	38.85	38.80	-29	18,249	-0.16%
2020/03/23	60	35.79	20	36.40	36.10	40	17,961	0.22%
2020/03/20	51	35.82	50	36.85	36.95	1	17,655	0.01%
2020/03/19	3	34.52	0	0.00	33.60	3	17,337	0.02%
2020/03/18	3	36.55	3	37.18	36.00	0	17,069	0.00%
2020/03/17	6	37.76	0	0.00	37.60	6	16,688	0.04%
2020/03/16	3	39.62	0	0.00	38.85	3	16,138	0.02%
2020/03/13	2	38.78	7	39.34	40.25	-5	15,911	-0.03%
2020/03/11	0	0.00	2	42.13	41.80	-2	15,048	-0.01%
2020/03/10	1	41.40	24	41.62	41.60	-23	14,955	-0.15%
2020/03/09	4	41.89	1	42.15	41.85	3	14,818	0.02%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/03	10	42.60	2	42.85	42.65	8	14,783	0.05%
2020/03/02	2	41.78	0	0.00	42.25	2	14,678	0.01%
2020/02/27	0	0.00	0.1	42.25	42.25	-0.1	14,824	0.00%
2020/02/24	2	42.98	0	0.00	43.00	2	14,574	0.01%
2020/02/17	0	0.00	27	43.05	43.00	-27	15,522	-0.17%
2020/02/14	0	0.00	32	43.34	43.20	-32	15,690	-0.20%
2020/02/13	0	0.00	30	43.05	43.15	-30	15,652	-0.19%
2020/02/10	0	0.00	61	42.50	42.40	-61	15,477	-0.39%
2020/02/07	5	42.20	0	0.00	42.50	5	15,428	0.03%
2020/02/06	0	0.00	30	43.00	43.00	-30	15,478	-0.19%
2020/02/04	12	42.10	1	42.55	42.40	11	15,460	0.07%
2020/02/03	1	41.40	45	41.25	41.55	-44	15,348	-0.29%
2020/01/31	1	42.05	2	42.45	42.05	-1	15,299	-0.01%
2020/01/30	10	42.49	90	42.42	41.85	-80	15,164	-0.53%
2020/01/20	0	0.00	45	44.90	44.95	-45	14,282	-0.32%
2020/01/16	0	0.00	58	44.59	44.75	-58	14,575	-0.40%
2020/01/14	0	0.00	1	44.45	44.55	-1	14,537	-0.01%
2020/01/13	0	0.00	52	43.95	44.25	-52	14,595	-0.36%
2020/01/09	10	43.40	35	43.30	43.45	-25	15,008	-0.17%
2020/01/07	0	0.00	51	43.50	43.60	-51	14,877	-0.34%
2020/01/06	0	0.00	50	43.35	43.45	-50	14,973	-0.33%
2020/01/02	0	0.00	52	44.02	44.10	-52	14,838	-0.35%
2019/12/30	0	0.00	41	43.74	43.65	-41	14,673	-0.28%
2019/12/27	5	43.25	0	0.00	43.25	5	14,540	0.03%
2019/12/26	1	42.95	31	42.95	43.05	-30	14,635	-0.20%
2019/12/25	4	43.15	0	0.00	43.10	4	14,801	0.03%
2019/12/23	0	0.00	45	43.05	43.25	-45	14,952	-0.30%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/19	0	0.00	50	42.80	43.00	-50	14,997	-0.33%
2019/12/17	0	0.00	1	42.75	42.95	-1	15,039	-0.01%
2019/12/16	0	0.00	52.1	42.80	42.80	-52.1	14,936	-0.35%
2019/12/13	0	0.00	1	42.60	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	30	42.30	42.30	-30	14,920	-0.20%
2019/12/11	0	0.00	2	42.15	42.15	-2	14,985	-0.01%
2019/12/10	0	0.00	43	42.05	42.10	-43	15,068	-0.29%
2019/12/09	10	41.95	0	0.00	42.05	10	15,165	0.07%
2019/12/06	10	41.70	1	41.75	41.75	9	15,175	0.06%
2019/12/05	0	0.00	69	41.81	41.65	-69	15,354	-0.45%
2019/12/04	8	41.50	0	0.00	41.75	8	15,645	0.05%
2019/12/03	0	0.00	38	41.63	41.85	-38	15,733	-0.24%
2019/12/02	2	41.30	0	0.00	41.35	2	15,733	0.01%
2019/11/29	1	41.50	0	0.00	41.40	1	15,719	0.01%
2019/11/22	1	42.00	0	0.00	42.10	1	15,556	0.01%
2019/11/21	2	42.20	0	0.00	42.35	2	15,639	0.01%
2019/11/20	2	42.38	0	0.00	42.65	2	15,535	0.01%
2019/11/19	3	41.72	1	42.00	42.10	2	15,188	0.01%
2019/11/18	11	42.04	1	42.00	42.10	10	15,006	0.07%
2019/11/13	0	0.00	0.3	41.00	41.00	-0.3	14,577	0.00%
2019/11/11	0	0.00	1	40.40	40.35	-1	14,806	-0.01%
2019/11/08	13	40.95	0	0.00	40.90	13	15,386	0.08%
2019/11/06	0	0.00	2	40.80	40.80	-2	16,088	-0.01%
2019/11/05	22	40.75	2	40.70	40.90	20	16,203	0.12%
2019/11/04	13	40.89	50	40.95	40.95	-37	16,285	-0.23%
2019/11/01	6	40.45	6	40.52	40.55	0	16,295	0.00%
2019/10/31	0	0.00	2	40.45	40.45	-2	16,600	-0.01%
2019/10/30	2	40.30	0	0.00	40.35	2	16,869	0.01%
2019/10/25	0	0.00	1	41.00	40.85	-1	16,652	-0.01%
2019/10/24	2	40.75	0	0.00	41.00	2	16,478	0.01%
2019/10/23	0	0.00	1	41.00	40.95	-1	16,533	-0.01%
2019/10/22	60	41.28	2	41.25	41.40	58	16,532	0.35%
2019/10/21	0	0.00	2	41.40	41.50	-2	16,453	-0.01%
2019/10/18	3	40.95	1	40.90	40.95	2	16,356	0.01%
2019/10/17	1	40.05	0	0.00	40.10	1	15,849	0.01%
2019/10/16	0	0.00	1	40.00	40.00	-1	15,811	-0.01%
2019/10/09	13	39.70	10	39.70	39.50	3	16,418	0.02%
2019/10/08	1	39.70	1	39.75	39.75	0	16,714	0.00%
2019/10/07	2	39.10	0	0.00	39.30	2	17,140	0.01%
2019/10/04	4	38.86	0	0.00	38.90	4	17,320	0.02%
2019/10/03	6.6	39.00	0	0.00	39.00	6.6	17,304	0.04%
2019/10/02	3	39.27	0	0.00	39.25	3	17,315	0.02%
2019/09/27	2	39.65	0	0.00	39.65	2	17,381	0.01%
2019/09/26	1	39.85	0	0.00	39.90	1	17,415	0.01%
2019/09/23	10	39.90	0	0.00	39.75	10	17,507	0.06%
2019/09/20	1	39.80	0	0.00	40.20	1	17,563	0.01%
2019/09/18	2	40.00	0	0.00	39.80	2	17,574	0.01%
2019/09/17	7	39.96	7	39.60	39.50	0	17,619	0.00%
2019/09/16	35	40.11	0.1	40.15	40.10	34.9	17,629	0.20%
2019/09/12	0	0.00	10.1	40.10	40.05	-10.1	17,599	-0.06%
2019/09/11	3	39.85	1	39.80	40.00	2	17,752	0.01%
2019/09/10	0	0.00	1	39.90	39.95	-1	17,949	-0.01%
2019/09/09	11	40.00	0	0.00	40.00	11	18,140	0.06%
2019/09/06	1	39.90	0	0.00	39.85	1	18,038	0.01%
2019/09/05	5	38.55	1	38.90	39.00	4	17,798	0.02%
2019/09/04	1	38.40	0	0.00	38.45	1	17,818	0.01%
2019/09/03	6	38.45	0	0.00	38.35	6	17,972	0.03%
2019/09/02	5	38.18	0	0.00	38.25	5	18,146	0.03%
2019/08/30	2	38.00	1	38.15	38.45	1	18,113	0.01%
2019/08/29	1	37.70	0	0.00	37.80	1	18,035	0.01%
2019/08/27	3	37.65	7	37.61	37.65	-4	18,435	-0.02%
2019/08/26	4	37.63	0	0.00	37.70	4	18,481	0.02%
2019/08/23	6	37.82	0	0.00	38.20	6	18,473	0.03%
2019/08/22	2	37.93	8	37.90	37.85	-6	18,541	-0.03%
2019/08/21	1	38.05	2	38.10	37.95	-1	18,734	-0.01%
2019/08/20	2	38.18	0	0.00	38.15	2	18,731	0.01%
2019/08/19	1	38.05	5	38.15	38.10	-4	18,777	-0.02%
2019/08/16	4	37.91	0	0.00	37.95	4	18,796	0.02%
2019/08/15	13	37.82	17	37.91	38.00	-4	18,773	-0.02%
2019/08/14	11	37.80	0	0.00	38.30	11	18,819	0.06%
2019/08/13	29	37.21	26	37.23	37.25	3	18,656	0.02%
2019/08/12	74	44.01	11	44.05	43.95	63	18,080	0.35%
2019/08/08	12	44.00	0	0.00	43.90	12	17,741	0.07%
2019/08/07	15	43.36	0	0.00	43.35	15	17,601	0.09%
2019/08/06	11	43.03	20	43.10	43.30	-9	17,750	-0.05%
2019/08/05	7	43.52	0	0.00	43.55	7	17,728	0.04%
2019/08/02	14	43.58	0	0.00	43.55	14	17,716	0.08%
2019/08/01	31	44.10	0	0.00	44.05	31	17,596	0.18%
2019/07/30	10	44.81	0	0.00	44.80	10	17,651	0.06%
2019/07/29	15	44.83	0	0.00	44.85	15	17,948	0.08%
2019/07/25	1	44.60	0	0.00	44.30	1	18,228	0.01%
2019/07/24	10	44.90	0	0.00	44.80	10	18,091	0.06%
2019/07/23	0	0.00	3.1	45.00	45.05	-3.1	18,053	-0.02%
2019/07/22	0	0.00	10	45.10	44.90	-10	18,025	-0.06%
2019/07/18	10	44.65	0	0.00	44.60	10	17,921	0.06%
2019/07/16	1	44.10	2	44.70	44.75	-1	18,306	-0.01%
2019/07/15	1	43.90	0	0.00	44.05	1	18,126	0.01%
2019/07/12	2	44.40	0	0.00	44.35	2	18,091	0.01%
2019/07/11	16	45.16	1	45.05	44.80	15	18,028	0.08%
2019/07/10	3	45.82	0	0.00	45.85	3	17,637	0.02%
2019/07/09	2	46.00	2	46.20	46.00	0	17,645	0.00%
2019/07/05	0	0.00	1	46.15	46.15	-1	17,949	-0.01%
2019/07/04	4	45.88	2	45.95	45.90	2	18,032	0.01%
2019/07/03	2	46.10	4	46.34	46.25	-2	18,223	-0.01%
2019/06/28	2	45.75	0	0.00	46.05	2	18,562	0.01%
2019/06/25	0	0.00	1	45.45	45.60	-1	19,323	-0.01%
2019/06/20	0	0.00	30	45.28	45.40	-30	20,696	-0.14%
2019/06/18	0	0.00	1	45.05	45.20	-1	20,639	0.00%
2019/06/17	2	44.65	1	44.45	44.70	1	20,457	0.00%
2019/06/14	1	43.90	0	0.00	43.95	1	20,318	0.00%
2019/06/13	1	43.75	0	0.00	43.85	1	20,846	0.00%
2019/06/06	0	0.00	20	42.98	43.15	-20	20,602	-0.10%
2019/06/04	2	43.45	0	0.00	43.10	2	20,408	0.01%
2019/06/03	0	0.00	1	43.15	43.40	-1	20,223	0.00%
2019/05/31	0	0.00	2	42.70	42.90	-2	20,045	-0.01%
2019/05/30	0	0.00	10	42.65	42.80	-10	19,910	-0.05%
2019/05/29	20	42.30	0	0.00	42.50	20	19,853	0.10%
2019/05/27	1	42.45	3	42.45	42.40	-2	19,814	-0.01%
2019/05/24	0	0.00	3	42.55	42.35	-3	19,902	-0.02%
2019/05/22	10	42.80	0	0.00	42.70	10	20,360	0.05%
2019/05/21	10	42.85	0	0.00	42.85	10	20,460	0.05%
2019/05/20	0	0.00	2	42.35	42.35	-2	20,442	-0.01%
2019/05/14	22	41.55	0.8	41.75	41.55	21.2	20,272	0.10%
2019/05/13	0	0.00	8	42.75	42.00	-8	19,984	-0.04%
2019/05/10	7	42.65	0	0.00	42.50	7	19,903	0.04%
2019/05/08	1	42.90	15	43.00	43.00	-14	19,622	-0.07%
2019/05/07	0	0.00	0	42.90	42.90	0	19,430	0.00%
2019/05/06	19	42.64	0	0.00	42.30	19	19,257	0.10%
2019/05/02	0	0.00	12	42.30	42.20	-12	18,615	-0.06%
2019/04/26	0	0.00	0.5	41.80	41.75	-0.5	18,369	0.00%
2019/04/25	1	41.45	0	0.00	41.80	1	18,375	0.01%
2019/04/23	4	40.90	1	41.50	41.60	3	18,316	0.02%
2019/04/22	2	41.50	0	0.00	41.00	2	18,243	0.01%
2019/04/19	12	41.47	0	0.00	41.70	12	17,929	0.07%
2019/04/18	0	0.00	3	41.57	41.60	-3	17,806	-0.02%
2019/04/17	2	42.10	0	0.00	41.95	2	17,616	0.01%
2019/04/16	3	42.42	0	0.00	42.30	3	17,377	0.02%
2019/04/15	0	0.00	5	42.25	42.50	-5	17,356	-0.03%
2019/04/12	5	42.00	0	0.00	42.00	5	17,209	0.03%
2019/04/11	5	42.00	1	42.40	42.05	4	17,030	0.02%
2019/04/10	0	0.00	1	42.00	42.00	-1	16,791	-0.01%
2019/04/09	2	42.10	29	42.10	42.15	-27	16,545	-0.16%
2019/04/08	4	42.15	0	0.00	42.30	4	16,200	0.02%
2019/04/03	12	41.56	16.5	41.60	41.70	-4.5	15,817	-0.03%
2019/04/02	11	41.46	0	0.00	41.40	11	15,641	0.07%
2019/04/01	1	41.30	0	0.00	41.35	1	15,380	0.01%
2019/03/29	1	41.20	0	0.00	41.25	1	14,937	0.01%
2019/03/28	12	41.10	1	41.50	41.00	11	14,770	0.07%
2019/03/27	18	40.74	0	0.00	40.55	18	14,397	0.13%
2019/03/26	5	40.45	1	40.40	40.45	4	14,149	0.03%
2019/03/25	20	40.19	52	40.31	40.50	-32	13,906	-0.23%
2019/03/22	1	38.60	7	38.69	38.70	-6	12,921	-0.05%
2019/03/21	0	0.00	11	38.70	38.85	-11	12,975	-0.08%
2019/03/20	4	38.04	0	0.00	38.05	4	12,847	0.03%
2019/03/18	51	38.22	0	0.00	37.80	51	12,718	0.40%
2019/03/15	0	0.00	7	38.75	38.65	-7	12,123	-0.06%
2019/03/13	2	38.48	0	0.00	38.50	2	12,137	0.02%
2019/03/12	3	38.47	0	0.00	38.40	3	12,190	0.02%
2019/03/11	27	38.03	2	38.05	37.85	25	12,358	0.20%
2019/03/07	4	38.06	0	0.00	38.00	4	12,816	0.03%
2019/03/04	2	38.18	0	0.00	38.20	2	14,411	0.01%
2019/02/27	2	38.35	0	0.00	38.40	2	14,337	0.01%
2019/02/25	4	38.43	0	0.00	38.45	4	14,362	0.03%
2019/02/22	2	38.65	0	0.00	38.70	2	14,472	0.01%
2019/02/21	0.5	39.15	3	38.60	39.30	-2.5	14,492	-0.02%
2019/02/20	1	37.85	1	37.85	37.85	0	14,013	0.00%
2019/02/19	0	0.00	2	37.38	37.55	-2	13,849	-0.01%
2019/02/15	0	0.00	1	37.10	37.45	-1	13,766	-0.01%
2019/02/14	0	0.00	1	37.50	37.50	-1	13,833	-0.01%
2019/02/13	1	37.75	0	0.00	37.65	1	13,710	0.01%
2019/02/11	0	0.00	1	37.70	37.65	-1	13,612	-0.01%
2019/01/30	20	37.20	0	0.00	37.35	20	13,468	0.15%
2019/01/29	20	36.90	0	0.00	37.10	20	13,530	0.15%
2019/01/28	0	0.00	3.3	36.89	37.00	-3.3	13,669	-0.02%
2019/01/23	1	36.30	0	0.00	36.45	1	13,992	0.01%
2019/01/21	0	0.00	2	36.25	36.25	-2	14,309	-0.01%
2019/01/18	2.2	35.93	0	0.00	36.00	2.2	14,490	0.02%
2019/01/17	5.3	35.50	0	0.00	35.45	5.3	14,775	0.04%
2019/01/14	1	35.60	0	0.00	35.60	1	15,440	0.01%
2019/01/11	0	0.00	1.1	36.58	36.40	-1.1	15,449	-0.01%
2019/01/10	1.5	36.53	1	36.55	36.55	0.5	15,388	0.00%
2019/01/08	1	35.55	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2019/01/03	2	35.40	0	0.00	35.15	2	15,897	0.01%
2019/01/02	10	35.80	10	35.50	35.50	0	15,978	0.00%
2018/12/27	26	35.55	0	0.00	35.40	26	16,117	0.16%
2018/12/20	1	35.30	0	0.00	35.40	1	16,974	0.01%
2018/12/18	1	35.65	1	36.10	35.65	0	16,943	0.00%
2018/12/14	0	0.00	3	35.60	35.75	-3	17,273	-0.02%
2018/12/11	10	35.10	10	34.80	34.80	0	17,234	0.00%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/03	1	35.75	26	35.94	35.85	-25	18,146	-0.14%
2018/11/30	26	34.50	0	0.00	34.50	26	17,903	0.15%
2018/11/29	2	33.95	0	0.00	34.05	2	17,779	0.01%
2018/11/28	22	33.73	0	0.00	34.05	22	17,765	0.12%
2018/11/27	5	32.99	0	0.00	33.50	5	17,583	0.03%
2018/11/23	1	34.55	1	34.75	34.70	0	17,213	0.00%
2018/11/22	6	34.83	0	0.00	34.85	6	17,290	0.03%
2018/11/21	7	35.60	0	0.00	35.70	7	17,165	0.04%
2018/11/16	0	0.00	10	36.40	36.45	-10	17,140	-0.06%
2018/11/14	26	36.53	10	36.15	36.35	16	17,409	0.09%
2018/11/08	0	0.00	2	35.45	35.50	-2	18,029	-0.01%
2018/11/05	0	0.00	6	35.70	35.35	-6	19,895	-0.03%
2018/11/01	0	0.00	1	35.40	35.65	-1	20,426	0.00%
2018/10/30	2	34.00	0	0.00	34.10	2	20,695	0.01%
2018/10/26	0	0.00	1	33.30	33.50	-1	21,504	0.00%
2018/10/25	24	33.92	0	0.00	34.00	24	22,325	0.11%
2018/10/24	53	34.52	0	0.00	34.15	53	23,157	0.23%
2018/10/23	20	36.01	29	35.83	36.00	-9	22,836	-0.04%
2018/10/19	1	37.15	5	37.50	37.25	-4	24,086	-0.02%
2018/10/18	0.3	38.05	0	0.00	38.00	0.3	24,280	0.00%
2018/10/16	0	0.00	1	37.85	38.20	-1	25,323	0.00%
2018/10/12	0	0.00	1	39.00	39.00	-1	25,600	0.00%
2018/10/11	21.2	37.40	0	0.00	37.60	21.2	25,654	0.08%
2018/10/09	5.9	40.01	0	0.00	40.05	5.9	25,282	0.02%
2018/10/02	0	0.00	1	40.55	40.30	-1	26,052	0.00%
2018/10/01	1	41.70	0	0.00	41.05	1	26,235	0.00%
2018/09/26	2	40.25	0	0.00	39.90	2	26,482	0.01%
2018/09/18	0	0.00	1	39.45	39.70	-1	27,031	0.00%
2018/09/11	0	0.00	45	38.00	38.00	-45	27,244	-0.17%
2018/09/10	15	38.37	87	37.95	37.95	-72	27,027	-0.27%
2018/09/06	0	0.00	11	41.84	41.80	-11	26,592	-0.04%
2018/09/05	1	41.55	0	0.00	41.55	1	26,581	0.00%
2018/09/03	16	41.35	0	0.00	41.35	16	26,409	0.06%
2018/08/30	0	0.00	5	42.50	42.00	-5	26,050	-0.02%
2018/08/28	0	0.00	10	43.50	43.30	-10	25,698	-0.04%
2018/08/27	10	43.06	6	43.30	43.30	4	25,815	0.02%
2018/08/24	1	42.80	0	0.00	42.80	1	25,756	0.00%
2018/08/21	22	42.31	10	42.20	42.90	12	26,120	0.05%
2018/08/20	0	0.00	15	42.00	42.00	-15	26,216	-0.06%
2018/08/17	11	42.43	0	0.00	42.05	11	26,177	0.04%
2018/08/16	5	41.85	39	41.45	42.00	-34	26,134	-0.13%
2018/08/15	0	0.00	10	42.60	42.35	-10	26,225	-0.04%
2018/08/14	3	42.65	0	0.00	43.30	3	25,975	0.01%
2018/08/13	51	42.53	30	43.34	42.15	21	25,677	0.08%
2018/08/10	277	41.23	180	41.30	41.50	97	24,798	0.39%	大買/大賣/
2018/08/08	6	40.60	0	0.00	40.60	6	25,207	0.02%
2018/08/02	1	40.95	20	40.95	40.60	-19	24,490	-0.08%
2018/08/01	1	40.60	0	0.00	41.05	1	23,866	0.00%
2018/07/31	18.7	39.50	2	39.33	39.35	16.7	22,946	0.07%
2018/07/26	16	41.03	0	0.00	40.50	16	21,333	0.07%
2018/07/25	0	0.00	1	45.05	45.10	-1	20,460	0.00%
2018/07/06	1	41.50	0	0.00	41.60	1	17,544	0.01%
2018/07/04	10	41.75	0	0.00	42.00	10	17,216	0.06%
2018/06/15	2	44.95	0	0.00	45.25	2	13,991	0.01%
2018/06/13	0	0.00	13	45.27	45.45	-13	13,540	-0.10%
2018/06/11	1	44.45	0	0.00	44.60	1	13,386	0.01%
2018/06/08	1	44.35	4	44.75	45.00	-3	13,315	-0.02%
2018/06/07	1	44.75	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.65	1	44.65	44.80	0	13,226	0.00%
2018/06/04	0	0.00	1	45.00	45.65	-1	12,867	-0.01%
2018/05/29	1	43.05	0	0.00	43.40	1	11,777	0.01%
2018/05/28	21	44.09	30	43.95	43.95	-9	11,560	-0.08%
2018/05/23	9	44.45	1	44.00	44.10	8	10,986	0.07%
2018/05/22	0	0.00	4	45.79	45.60	-4	10,678	-0.04%
2018/05/18	10	45.35	50	45.94	45.55	-40	10,386	-0.39%
2018/05/17	0	0.00	6	45.94	45.65	-6	10,246	-0.06%
2018/05/16	105	45.97	116	46.47	45.90	-11	9,922	-0.11%	大買/大賣/
2018/05/15	70	43.57	69	43.42	43.50	1	9,122	0.01%
2018/05/14	46	42.60	0	0.00	43.15	46	9,082	0.51%
2018/05/07	10	40.20	0	0.00	40.40	10	8,247	0.12%
2018/05/03	0	0.00	2	39.70	39.40	-2	8,040	-0.02%
2018/05/02	0	0.00	10	40.95	40.85	-10	7,860	-0.13%
2018/04/26	0	0.00	2	40.60	40.50	-2	7,705	-0.03%
2018/04/25	1	40.20	3	40.30	40.20	-2	7,573	-0.03%
2018/04/24	2	40.25	0	0.00	40.85	2	7,530	0.03%
2018/04/23	0	0.00	15	38.95	38.90	-15	7,116	-0.21%
2018/04/20	2	39.20	0	0.00	38.75	2	7,184	0.03%
2018/04/19	0	0.00	21	38.90	39.00	-21	7,137	-0.29%
2018/04/17	0	0.00	8	37.83	38.00	-8	7,686	-0.10%
2018/04/13	1	38.20	0	0.00	38.20	1	8,016	0.01%
2018/04/11	1	38.20	0	0.00	38.45	1	8,816	0.01%
2018/03/26	5	36.50	0	0.00	36.60	5	10,164	0.05%
2018/03/15	1	37.60	0	0.00	37.60	1	10,284	0.01%
2018/03/14	2	37.60	0	0.00	37.50	2	10,242	0.02%
2018/03/13	2	37.50	0	0.00	37.50	2	10,211	0.02%
2018/03/12	1	37.20	1	37.00	37.20	0	10,295	0.00%
2018/03/08	3	36.47	0	0.00	36.40	3	10,654	0.03%
2018/03/06	0	0.00	2	36.55	36.50	-2	10,762	-0.02%
2018/03/05	3	36.32	2	36.30	36.30	1	11,150	0.01%
2018/02/22	1	36.60	1	36.50	36.50	0	11,272	0.00%
2018/02/21	2	37.00	0	0.00	37.20	2	11,246	0.02%
2018/02/07	1	36.10	0	0.00	36.40	1	11,348	0.01%
2018/02/06	5	35.00	0	0.00	35.50	5	11,176	0.04%
2018/01/29	0	0.00	2	37.90	37.95	-2	10,715	-0.02%
2018/01/26	0	0.00	7.6	38.05	38.20	-7.6	10,632	-0.07%
2018/01/23	5	37.20	0	0.00	37.30	5	10,370	0.05%
2018/01/22	5	37.70	0	0.00	37.85	5	10,192	0.05%
2018/01/10	0	0.00	12	38.24	38.45	-12	8,870	-0.14%
2018/01/09	0	0.00	0	38.10	38.30	0	8,715	0.00%
2018/01/05	0	0.00	1	37.50	37.30	-1	8,145	-0.01%
2018/01/03	10	37.05	0	0.00	37.35	10	7,533	0.13%