台泥 (1101)-統一-板橋券商分點個股進出

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
33.30
漲跌
▲0.70
漲幅
+2.15%
成交量
26,653張
產業
上市水泥類股
2666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-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/09/27	0	0.00	2	32.95	33.30	-2	15,693	-0.01%
2024/09/26	1	32.55	0	0.00	32.60	1	15,583	0.01%
2024/09/19	0	0.00	2	31.95	32.20	-2	16,356	-0.01%
2024/09/18	0.1	32.20	0	0.00	32.10	0.1	16,498	0.00%
2024/09/16	0	0.00	1	32.20	32.20	-1	16,964	-0.01%
2024/09/13	3	31.65	0	0.00	31.80	3	17,004	0.02%
2024/09/11	2	31.38	0	0.00	31.30	2	17,159	0.01%
2024/09/10	2	31.60	1	31.50	31.45	1	17,248	0.01%
2024/09/05	4	31.68	0	0.00	31.55	4	17,789	0.02%
2024/09/04	4	31.66	0	0.00	31.75	4	17,823	0.02%
2024/09/02	1	32.85	1	32.85	32.75	0	17,423	0.00%
2024/08/30	7	32.91	1	33.05	32.95	6	17,444	0.03%
2024/08/29	0	0.00	1	32.95	32.95	-1	17,434	-0.01%
2024/08/28	0	0.00	1	32.75	32.90	-1	17,440	-0.01%
2024/08/27	2	32.90	0	0.00	33.05	2	17,656	0.01%
2024/08/26	1	33.15	1	33.20	33.15	0	17,873	0.00%
2024/08/22	1	32.85	0	0.00	33.05	1	18,324	0.01%
2024/08/21	2	32.75	0	0.00	32.80	2	18,453	0.01%
2024/08/20	0	0.00	2.5	32.83	32.80	-2.5	18,562	-0.01%
2024/08/16	1	32.90	0	0.00	32.85	1	19,420	0.01%
2024/08/15	3	33.05	0	0.00	32.90	3	19,474	0.02%
2024/08/14	5	33.42	20	33.47	33.60	-15	19,114	-0.08%
2024/08/12	0.2	34.40	1	34.45	34.45	-0.9	18,777	0.00%
2024/08/08	0	0.00	1.9	34.01	34.00	-1.9	18,971	-0.01%
2024/08/07	2	33.70	28	33.66	33.80	-26	19,111	-0.14%
2024/08/06	21	33.57	16.4	33.47	33.80	4.6	19,273	0.02%
2024/08/05	1.2	33.19	0	0.00	33.10	1.2	19,081	0.01%
2024/08/02	1	34.00	11	34.11	34.30	-10	18,640	-0.05%
2024/08/01	0	0.00	2.6	34.70	34.60	-2.6	18,651	-0.01%
2024/07/31	0	0.00	5	34.60	34.65	-5	19,006	-0.03%
2024/07/26	1	34.80	1	34.75	34.90	0	19,146	0.00%
2024/07/23	1.7	34.77	14.1	34.84	34.95	-12.4	19,040	-0.07%
2024/07/22	2	34.33	60	34.30	34.35	-58	18,944	-0.31%
2024/07/19	4	34.70	11	34.57	34.60	-7	18,891	-0.04%
2024/07/18	0	0.00	1.1	34.95	34.80	-1.1	18,816	-0.01%
2024/07/17	0.5	34.35	3	34.52	34.50	-2.5	18,575	-0.01%
2024/07/16	1	34.15	10	34.08	34.15	-9	18,617	-0.05%
2024/07/11	4	33.80	0	0.00	34.05	4	18,966	0.02%
2024/07/10	0	0.00	1	33.85	33.85	-1	19,323	-0.01%
2024/07/09	0.1	34.00	0	0.00	34.00	0.1	19,560	0.00%
2024/07/08	0	0.00	2	34.60	34.60	-2	19,534	-0.01%
2024/07/05	20	34.35	2	34.30	34.45	18	19,401	0.09%
2024/07/04	39	34.00	0.1	34.05	34.15	38.9	19,513	0.20%
2024/07/02	0	0.00	1.4	33.66	33.70	-1.4	19,419	-0.01%
2024/07/01	1	33.60	22.6	33.62	33.55	-21.6	19,630	-0.11%
2024/06/28	1	34.50	0	0.00	34.20	1	19,424	0.01%
2024/06/27	0	0.00	6	34.23	34.25	-6	19,120	-0.03%
2024/06/26	0	0.00	1.5	34.18	34.40	-1.5	19,040	-0.01%
2024/06/25	1	34.05	2	34.38	34.50	-1	19,006	-0.01%
2024/06/24	6	34.63	0	0.00	34.25	6	18,893	0.03%
2024/06/21	1	34.30	10	34.50	34.65	-9	18,790	-0.05%
2024/06/20	0	0.00	153	34.08	34.15	-153	18,385	-0.83%	大賣/鉅額交易
2024/06/19	0	0.00	2	34.05	34.05	-2	18,482	-0.01%
2024/06/18	0.2	33.85	0	0.00	33.90	0.2	18,549	0.00%
2024/06/17	1	33.85	1	34.00	34.00	0	18,871	0.00%
2024/06/14	3	33.78	22	33.61	34.00	-19	19,045	-0.10%
2024/06/13	0.5	33.50	0	0.00	33.45	0.5	18,976	0.00%
2024/06/12	1	33.40	1	33.50	33.00	0	19,030	0.00%
2024/06/11	0	0.00	10	32.90	32.85	-10	18,937	-0.05%
2024/06/07	1	33.15	0	0.00	33.05	1	18,986	0.01%
2024/06/04	1	32.75	0	0.00	32.70	1	19,258	0.01%
2024/06/03	0	0.00	5	33.00	33.00	-5	19,241	-0.03%
2024/05/30	1	32.95	1.1	33.11	32.85	-0.1	19,198	0.00%
2024/05/29	0	0.00	2	33.55	33.20	-2	19,084	-0.01%
2024/05/28	0	0.00	1	33.95	33.95	-1	18,880	-0.01%
2024/05/27	0	0.00	1	33.95	33.80	-1	19,149	-0.01%
2024/05/24	0	0.00	4	34.00	34.05	-4	19,164	-0.02%
2024/05/23	1.1	34.01	3	34.03	34.00	-1.9	19,106	-0.01%
2024/05/22	2	34.13	2.7	34.19	34.35	-0.7	18,882	0.00%
2024/05/20	0.1	33.90	0	0.00	33.85	0.1	18,043	0.00%
2024/05/17	20	33.70	2	33.85	33.90	18	17,916	0.10%
2024/05/16	0	0.00	5.3	33.60	33.60	-5.3	17,836	-0.03%
2024/05/15	0	0.00	1	33.30	33.30	-1	17,783	-0.01%
2024/05/13	1	33.55	1	33.75	33.70	0	17,684	0.00%
2024/05/10	1	32.80	3	32.87	33.30	-2	17,314	-0.01%
2024/05/09	0	0.00	2	32.83	32.65	-2	17,094	-0.01%
2024/05/08	0	0.00	2	33.05	33.10	-2	17,111	-0.01%
2024/05/07	5	33.17	0	0.00	33.20	5	17,141	0.03%
2024/05/06	0	0.00	8	32.95	33.00	-8	16,992	-0.05%
2024/05/03	0	0.00	1	32.65	32.40	-1	16,551	-0.01%
2024/04/29	0	0.00	5	32.00	32.35	-5	16,038	-0.03%
2024/04/26	2	31.85	0	0.00	31.80	2	15,880	0.01%
2024/04/24	6	32.28	2	32.20	32.15	4	15,799	0.03%
2024/04/23	5	32.35	2	32.90	32.35	3	16,021	0.02%
2024/04/22	2	32.45	0	0.00	32.60	2	15,974	0.01%
2024/04/19	1	32.30	0	0.00	32.00	1	15,756	0.01%
2024/04/18	0	0.00	2	32.55	32.70	-2	15,379	-0.01%
2024/04/17	5	32.42	0	0.00	32.65	5	15,172	0.03%
2024/04/16	3	32.77	48	32.72	32.45	-45	15,008	-0.30%
2024/04/15	2	32.65	1	32.60	32.35	1	14,402	0.01%
2024/04/10	2.1	32.90	10	32.90	32.70	-7.9	13,783	-0.06%
2024/04/09	2	32.25	1	32.25	32.45	1	13,609	0.01%
2024/04/08	1.1	32.30	0	0.00	32.30	1.1	13,545	0.01%
2024/04/03	2	32.28	2	32.75	32.00	0	13,436	0.00%
2024/03/29	1	31.80	0	0.00	32.15	1	13,089	0.01%
2024/03/25	2	31.10	0	0.00	31.10	2	12,723	0.02%
2024/03/22	3	31.10	0	0.00	31.15	3	12,702	0.02%
2024/03/21	16	31.52	8.2	31.50	31.50	7.8	12,514	0.06%
2024/03/20	10.4	30.97	0	0.00	30.90	10.4	12,516	0.08%
2024/03/19	3	31.65	0	0.00	31.40	3	12,198	0.02%
2024/03/18	3	31.68	0	0.00	31.70	3	11,945	0.03%
2024/03/15	4	32.00	0	0.00	31.95	4	11,833	0.03%
2024/03/13	1	31.85	0	0.00	31.70	1	11,518	0.01%
2024/03/12	3	31.92	10	31.90	32.00	-7	11,388	-0.06%
2024/03/11	2	31.68	0	0.00	31.80	2	11,415	0.02%
2024/03/08	1	31.90	0	0.00	31.85	1	11,531	0.01%
2024/03/07	6	31.93	0	0.00	32.00	6	11,664	0.05%
2024/03/06	9	31.94	0	0.00	32.00	9	12,022	0.07%
2024/03/05	0.4	32.15	0	0.00	32.00	0.4	13,502	0.00%
2024/03/04	0	0.00	1	32.20	32.05	-1	13,771	-0.01%
2024/02/29	17	32.38	1	32.45	32.10	16	14,759	0.11%
2024/02/27	4	31.93	1	31.95	31.85	3	14,610	0.02%
2024/02/26	3	32.35	0	0.00	32.15	3	14,608	0.02%
2024/02/22	3	32.38	7	32.35	32.55	-4	15,103	-0.03%
2024/02/21	0	32.55	2.2	32.48	32.50	-2.2	15,202	-0.01%
2024/02/20	8	32.64	1	32.65	32.65	7	15,222	0.05%
2024/02/19	0	0.00	3.3	32.57	32.80	-3.3	15,433	-0.02%
2024/02/16	1	31.80	0	0.00	31.90	1	15,704	0.01%
2024/02/15	2	31.90	0	0.00	32.00	2	15,670	0.01%
2024/02/05	1.5	31.97	0	0.00	32.15	1.5	15,497	0.01%
2024/02/02	1	32.45	0	0.00	32.25	1	15,452	0.01%
2024/02/01	0	32.40	1	32.40	32.45	-1	15,591	-0.01%
2024/01/30	4	32.04	0	0.00	32.00	4	15,538	0.03%
2024/01/29	0	0.00	21	32.46	32.35	-21	15,511	-0.14%
2024/01/26	2	32.65	0	0.00	32.60	2	15,632	0.01%
2024/01/25	1	32.60	0	0.00	32.70	1	15,730	0.01%
2024/01/24	7	32.69	0	0.00	32.60	7	15,865	0.04%
2024/01/22	0	32.45	0	0.00	32.30	0	16,296	0.00%
2024/01/19	3	32.07	0	0.00	32.40	3	16,355	0.02%
2024/01/18	11	32.10	0	0.00	32.05	11	16,380	0.07%
2024/01/17	1	32.55	0	0.00	32.20	1	16,459	0.01%
2024/01/16	4	33.14	0	0.00	32.90	4	16,356	0.02%
2024/01/12	0	0.00	4	33.70	33.75	-4	16,716	-0.02%
2024/01/11	2	33.70	10	33.75	33.70	-8	17,605	-0.05%
2024/01/10	0	0.00	18	33.80	33.70	-18	18,877	-0.10%
2024/01/05	1	34.25	0	0.00	34.35	1	19,349	0.01%
2024/01/04	0	34.25	1	34.15	34.20	-1	19,609	-0.01%
2024/01/03	1	34.20	0	0.00	34.20	1	19,771	0.01%
2024/01/02	0	0.00	1	34.70	34.70	-1	19,818	-0.01%
2023/12/28	1	34.75	12	34.73	34.90	-11	20,185	-0.05%
2023/12/27	5	34.75	0	0.00	34.90	5	20,197	0.02%
2023/12/22	1	34.20	1	34.25	34.30	0	20,578	0.00%
2023/12/20	4	34.55	4	34.60	34.50	0	21,158	0.00%
2023/12/18	3	34.55	0	0.00	34.55	3	21,730	0.01%
2023/12/15	0.8	34.50	0	0.00	34.30	0.8	21,955	0.00%
2023/12/14	0	0.00	1.1	34.30	34.40	-1.1	21,772	-0.01%
2023/12/13	0	0.00	5	34.07	34.05	-5	21,743	-0.02%
2023/12/07	0	0.00	2	34.45	34.50	-2	22,107	-0.01%
2023/12/06	2	34.75	0	0.00	34.60	2	22,145	0.01%
2023/12/04	5	34.30	4	34.30	34.05	1	22,066	0.00%
2023/12/01	14	34.61	0	0.00	34.40	14	22,225	0.06%
2023/11/30	3	34.60	1.1	35.14	34.95	1.9	21,892	0.01%
2023/11/28	13	34.96	6	35.09	34.50	7	20,138	0.03%
2023/11/27	3	34.05	0	0.00	33.95	3	19,597	0.02%
2023/11/24	0	0.00	1	34.05	33.75	-1	19,408	-0.01%
2023/11/22	18	34.00	10	33.85	33.85	8	19,049	0.04%
2023/11/21	0	0.00	3	34.10	34.20	-3	18,952	-0.02%
2023/11/16	4	33.10	0	0.00	33.05	4	18,400	0.02%
2023/11/15	2	33.00	0	0.00	33.15	2	18,225	0.01%
2023/11/14	15	32.65	0	0.00	32.50	15	18,089	0.08%
2023/11/13	13	32.77	0	0.00	32.80	13	18,187	0.07%
2023/11/07	1	32.55	6	32.52	32.55	-5	18,432	-0.03%
2023/11/06	20	33.00	0	0.00	32.80	20	18,394	0.11%
2023/11/03	0.5	32.95	0	0.00	32.90	0.5	18,290	0.00%
2023/11/02	2	32.45	0	0.00	32.35	2	18,196	0.01%
2023/10/27	0	0.00	1	31.90	31.85	-1	17,917	-0.01%
2023/10/26	0	0.00	11	31.45	31.45	-11	17,975	-0.06%
2023/10/23	3	31.65	2	31.60	31.65	1	17,530	0.01%
2023/10/20	3	31.47	0	0.00	31.75	3	17,702	0.02%
2023/10/19	4.9	31.94	0	0.00	31.90	4.9	17,409	0.03%
2023/10/18	10	32.46	0	0.00	32.45	10	16,813	0.06%
2023/10/17	0	33.45	0	0.00	33.45	0	15,659	0.00%
2023/10/13	10	33.80	0	0.00	33.80	10	15,722	0.06%
2023/10/11	0	0.00	2	33.00	33.10	-2	15,548	-0.01%
2023/10/06	2	32.78	0	0.00	32.80	2	15,540	0.01%
2023/10/05	3	32.75	0	0.00	32.75	3	15,507	0.02%
2023/10/04	1	32.90	0	0.00	32.90	1	15,539	0.01%
2023/10/02	1	33.25	0	0.00	33.10	1	15,776	0.01%
2023/09/27	0	0.00	2	33.03	33.05	-2	15,999	-0.01%
2023/09/26	12	33.01	0	0.00	33.00	12	15,938	0.08%
2023/09/25	22	33.11	3	33.10	33.10	19	15,777	0.12%
2023/09/22	5.5	33.46	1	33.55	33.50	4.5	15,474	0.03%
2023/09/21	8	33.96	0	0.00	33.80	8	15,253	0.05%
2023/09/20	3	34.50	0	0.00	34.35	3	15,082	0.02%
2023/09/15	8	35.24	0	0.00	35.10	8	15,030	0.05%
2023/09/13	0	0.00	2	35.03	35.30	-2	14,972	-0.01%
2023/09/11	1	34.05	0	0.00	34.20	1	15,266	0.01%
2023/09/06	6	34.48	0	0.00	34.40	6	15,287	0.04%
2023/09/04	0.4	35.30	0	0.00	35.20	0.4	14,925	0.00%
2023/09/01	2	35.25	0	0.00	35.25	2	14,877	0.01%
2023/08/31	3	34.95	0	0.00	34.95	3	14,843	0.02%
2023/08/30	1	35.45	1	35.55	35.30	0	14,684	0.00%
2023/08/29	0	35.25	0	0.00	35.40	0	15,130	0.00%
2023/08/25	2	35.13	0	0.00	35.10	2	16,124	0.01%
2023/08/24	1	35.21	2	35.30	35.30	-1	16,441	-0.01%
2023/08/21	0.5	35.40	0	0.00	35.40	0.5	17,344	0.00%
2023/08/18	4	35.29	1	35.65	35.15	3	17,523	0.02%
2023/08/17	8	35.59	0	0.00	35.65	8	17,458	0.05%
2023/08/16	5	36.14	21	36.05	36.05	-16	17,488	-0.09%
2023/08/15	15	36.62	0	0.00	36.70	15	17,473	0.09%
2023/08/14	1	36.90	2	37.05	36.85	-1	17,582	-0.01%
2023/08/11	1	37.40	0	0.00	37.40	1	17,637	0.01%
2023/08/10	2	36.85	0	0.00	36.85	2	17,644	0.01%
2023/08/08	2	37.15	0	0.00	37.10	2	18,250	0.01%
2023/08/02	1	37.15	1	37.20	37.20	0	18,846	0.00%
2023/08/01	0	37.55	0	0.00	37.55	0	19,015	0.00%
2023/07/31	0	0.00	84	37.40	37.30	-84	19,125	-0.44%
2023/07/28	0	37.35	3	37.25	37.35	-3	19,175	-0.02%
2023/07/26	2	37.30	0	0.00	37.25	2	20,584	0.01%
2023/07/25	54	37.38	1	37.00	37.40	53	20,798	0.26%
2023/07/24	41	36.71	0	0.00	36.50	41	20,874	0.20%
2023/07/21	5.2	36.21	1	36.30	36.10	4.2	21,180	0.02%
2023/07/20	2.1	36.70	0	0.00	36.55	2.1	21,667	0.01%
2023/07/19	4	36.68	0	0.00	36.60	4	22,718	0.02%
2023/07/18	1.2	36.55	0	0.00	37.10	1.2	23,504	0.01%
2023/07/17	1.4	36.83	0	0.00	36.75	1.4	23,411	0.01%
2023/07/14	3	36.90	5	37.10	37.00	-2	23,348	-0.01%
2023/07/13	3.1	36.89	2	37.05	36.80	1.1	23,366	0.00%
2023/07/12	1	36.60	0	0.00	36.60	1	23,564	0.00%
2023/07/11	9.1	36.62	0	0.00	36.55	9.1	23,517	0.04%
2023/07/10	5	36.88	0	0.00	36.85	5	23,394	0.02%
2023/07/07	1	37.30	0	0.00	37.30	1	23,264	0.00%
2023/07/06	11	37.33	0	0.00	37.25	11	23,393	0.05%
2023/07/05	2.5	37.96	0	0.00	37.80	2.5	23,091	0.01%
2023/07/04	2	38.15	0	0.00	38.05	2	22,913	0.01%
2023/07/03	1	38.20	0	0.00	38.25	1	22,864	0.00%
2023/06/30	0	38.15	0	0.00	38.05	0	22,907	0.00%
2023/06/28	1	38.05	13	38.35	38.05	-12	22,980	-0.05%
2023/06/27	0	0.00	8	38.45	38.45	-8	23,114	-0.03%
2023/06/21	0	38.50	0	0.00	38.70	0	23,378	0.00%
2023/06/20	2	38.50	0	0.00	38.55	2	23,375	0.01%
2023/06/16	3	39.00	71	38.90	38.70	-68	23,472	-0.29%
2023/06/15	0.2	38.35	10	38.30	38.35	-9.8	23,007	-0.04%
2023/06/14	10	38.28	0	0.00	38.35	10	23,330	0.04%
2023/06/13	0	0.00	33	38.16	38.25	-33	23,466	-0.14%
2023/06/12	8.3	38.30	0	0.00	38.25	8.3	23,491	0.04%
2023/06/09	3	38.35	6	38.45	38.45	-3	23,511	-0.01%
2023/06/07	3	38.80	3	38.80	38.80	0	23,851	0.00%
2023/06/06	0	38.85	0	0.00	38.80	0	24,048	0.00%
2023/06/05	0	0.00	15	39.01	38.85	-15	24,210	-0.06%
2023/06/02	113.2	38.61	6	38.38	38.55	107.2	24,023	0.45%	大買/鉅額交易
2023/06/01	4	37.80	7	37.75	37.75	-3	23,598	-0.01%
2023/05/31	0	0.00	13	38.05	37.90	-13	23,504	-0.06%
2023/05/30	1	38.10	0	0.00	38.30	1	22,887	0.00%
2023/05/29	2	38.00	5	37.90	38.15	-3	23,178	-0.01%
2023/05/25	8.2	37.60	0	0.00	38.05	8.2	24,133	0.03%
2023/05/24	3	37.60	4	37.85	37.85	-1	23,953	0.00%
2023/05/23	15	38.12	1	38.05	37.90	14	23,751	0.06%
2023/05/22	7	38.18	1	38.25	38.25	6	23,649	0.03%
2023/05/18	4	37.83	2	37.85	37.85	2	23,437	0.01%
2023/05/17	3	37.90	6	38.00	37.90	-3	23,453	-0.01%
2023/05/16	5	37.46	0	0.00	37.75	5	23,506	0.02%
2023/05/15	5.2	37.54	0	0.00	37.35	5.2	23,506	0.02%
2023/05/12	5	38.42	10	38.15	37.80	-5	23,276	-0.02%
2023/05/11	5	38.42	10	38.15	38.20	-5	23,037	-0.02%
2023/05/10	1	38.65	0	0.00	38.85	1	22,849	0.00%
2023/05/09	7	38.84	3	39.03	38.65	4	22,795	0.02%
2023/05/08	11	39.52	2	39.55	39.60	9	22,479	0.04%
2023/05/05	2	39.30	0	0.00	39.30	2	22,322	0.01%
2023/05/04	1	39.50	10	39.45	39.45	-9	22,305	-0.04%
2023/05/03	6.1	39.65	0	0.00	39.50	6.1	22,236	0.03%
2023/05/02	12	39.58	69	39.58	39.90	-57	22,048	-0.26%
2023/04/28	12	38.85	1.3	38.97	38.70	10.7	21,538	0.05%
2023/04/27	6	38.83	0	0.00	38.65	6	21,481	0.03%
2023/04/26	2	38.63	3	39.00	39.10	-1	21,572	0.00%
2023/04/25	2	38.75	17	39.40	38.50	-15	21,693	-0.07%
2023/04/24	83	39.25	19	39.36	39.55	64	21,265	0.30%
2023/04/21	18.3	38.34	6	38.28	38.30	12.3	20,241	0.06%
2023/04/18	2	37.70	2	37.70	37.45	0	19,425	0.00%
2023/04/17	0	0.00	5	37.95	37.95	-5	19,656	-0.03%
2023/04/14	2	37.50	0.3	37.45	37.55	1.7	19,373	0.01%
2023/04/13	0	37.55	0	0.00	37.55	0	19,387	0.00%
2023/04/11	0	0.00	1	37.20	37.45	-1	19,262	-0.01%
2023/04/07	2	36.40	0	0.00	36.40	2	19,060	0.01%
2023/03/31	2	36.50	3	36.50	36.40	-1	19,407	-0.01%
2023/03/30	7	36.24	0	0.00	36.20	7	20,415	0.03%
2023/03/29	2	36.10	0	0.00	36.35	2	21,328	0.01%
2023/03/28	4	36.29	0	0.00	36.20	4	22,230	0.02%
2023/03/27	2	36.80	10	36.80	36.65	-8	23,097	-0.03%
2023/03/24	0	37.45	0	0.00	37.60	0	23,872	0.00%
2023/03/21	0	0.00	1	37.30	37.05	-1	24,027	0.00%
2023/03/17	2	36.35	0	0.00	36.40	2	24,199	0.01%
2023/03/16	2	36.55	0	0.00	36.35	2	23,908	0.01%
2023/03/15	1	37.05	1	37.25	37.10	0	23,942	0.00%
2023/03/14	1	36.60	0	0.00	36.75	1	24,037	0.00%
2023/03/13	1	36.20	0	0.00	36.75	1	24,266	0.00%
2023/03/10	7.1	36.65	0	0.00	36.70	7.1	24,281	0.03%
2023/03/09	10	37.29	2	37.60	37.20	8	24,506	0.03%
2023/03/08	2	37.82	0	0.00	37.75	2	24,873	0.01%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	0	38.10	2	38.00	37.95	-2	25,216	-0.01%
2023/03/02	2	37.95	0	0.00	37.90	2	25,669	0.01%
2023/03/01	35.2	37.95	20	37.90	37.80	15.2	25,706	0.06%
2023/02/24	1	39.05	5	39.54	39.15	-4	25,338	-0.02%
2023/02/23	2	39.53	21.1	39.33	39.50	-19.1	24,816	-0.08%
2023/02/22	3	37.93	11	37.99	38.05	-8	25,159	-0.03%
2023/02/21	3	38.37	0.1	38.40	38.35	2.9	26,058	0.01%
2023/02/20	1	38.10	0	0.00	38.25	1	26,714	0.00%
2023/02/17	3	37.70	0	0.00	38.00	3	27,226	0.01%
2023/02/16	2	37.43	0	0.00	37.50	2	27,958	0.01%
2023/02/15	2	37.70	1	37.50	37.55	1	28,051	0.00%
2023/02/14	3	37.45	0	0.00	37.25	3	27,991	0.01%
2023/02/13	2	36.90	0	0.00	37.00	2	27,957	0.01%
2023/02/09	0	0.00	1	36.60	36.60	-1	28,114	0.00%
2023/02/08	1	36.55	0	0.00	36.75	1	28,188	0.00%
2023/02/07	1	36.50	1	36.55	36.65	0	28,269	0.00%
2023/02/06	1	36.00	1	36.40	36.15	0	28,252	0.00%
2023/02/03	2	36.48	0	0.00	36.45	2	28,142	0.01%
2023/02/02	1	36.70	0	0.00	36.80	1	28,165	0.00%
2023/01/30	0	0.00	1	37.25	36.95	-1	28,195	0.00%
2023/01/17	1	36.15	3	36.10	36.00	-2	28,181	-0.01%
2023/01/16	5	36.55	1	36.40	36.50	4	28,175	0.01%
2023/01/13	0	0.00	9	36.05	36.15	-9	27,855	-0.03%
2023/01/12	0.3	35.35	1	35.35	35.40	-0.7	27,913	0.00%
2023/01/05	0	0.00	4	34.49	34.45	-4	29,670	-0.01%
2023/01/04	1	33.50	0	0.00	33.50	1	29,498	0.00%
2022/12/29	2	34.05	0	0.00	33.70	2	29,889	0.01%
2022/12/28	1	34.10	0	0.00	34.30	1	30,140	0.00%
2022/12/23	2	34.40	0	0.00	34.05	2	31,062	0.01%
2022/12/22	0	0.00	1	34.25	34.45	-1	31,982	0.00%
2022/12/21	1.2	33.88	1	34.05	34.05	0.2	31,325	0.00%
2022/12/19	1	33.80	2	33.68	33.85	-1	30,251	0.00%
2022/12/16	1.1	33.16	6	34.35	34.60	-4.9	29,428	-0.02%
2022/12/15	1	33.45	0	0.00	33.55	1	28,860	0.00%
2022/12/14	0	0.00	5	33.54	33.50	-5	29,170	-0.02%
2022/12/13	4	33.65	2	33.95	33.70	2	29,231	0.01%
2022/12/12	0	0.00	2	33.75	33.85	-2	29,198	-0.01%
2022/12/06	1	33.30	0	0.00	33.30	1	29,698	0.00%
2022/12/05	2	33.40	0	0.00	33.70	2	29,562	0.01%
2022/12/02	0	33.90	0	0.00	33.65	0	29,249	0.00%
2022/12/01	0	0.00	3	33.90	34.05	-3	29,193	-0.01%
2022/11/30	1	33.70	0	0.00	33.90	1	29,003	0.00%
2022/11/28	5	33.10	0	0.00	33.00	5	28,640	0.02%
2022/11/25	2	33.50	4	33.50	33.55	-2	28,428	-0.01%
2022/11/24	0.2	33.00	0	0.00	33.20	0.2	28,273	0.00%
2022/11/23	0	0.00	6.5	32.73	32.70	-6.5	28,055	-0.02%
2022/11/21	4	32.94	203	32.86	32.85	-199	27,730	-0.72%	大賣/鉅額交易
2022/11/18	5	33.60	201	33.38	33.30	-196	27,498	-0.71%	大賣/鉅額交易
2022/11/17	411	34.10	11	34.19	34.25	400	26,542	1.51%	大買/鉅額交易
2022/11/16	12	33.08	5	33.03	32.90	7	25,556	0.03%
2022/11/15	9	33.33	4	33.76	33.85	5	24,950	0.02%
2022/11/14	4	33.81	15.1	34.01	34.15	-11.1	24,375	-0.05%
2022/11/09	0	0.00	5	31.90	31.90	-5	23,444	-0.02%
2022/11/08	2	31.25	0	0.00	31.65	2	23,282	0.01%
2022/11/03	1	30.35	0	0.00	30.30	1	23,144	0.00%
2022/10/28	0.5	30.60	0	0.00	30.50	0.5	23,119	0.00%
2022/10/25	10.1	30.32	0	0.00	29.90	10.1	23,077	0.04%
2022/10/24	2	30.85	1	30.90	30.60	1	22,682	0.00%
2022/10/20	2.2	30.85	0	0.00	30.90	2.2	22,518	0.01%
2022/10/19	5	31.90	0	0.00	31.60	5	22,012	0.02%
2022/10/18	0	31.90	0	0.00	31.45	0	21,608	0.00%
2022/10/17	4	31.68	0	0.00	31.70	4	21,593	0.02%
2022/10/14	2	32.55	0	0.00	32.40	2	21,633	0.01%
2022/10/13	6	32.73	0	0.00	32.65	6	21,544	0.03%
2022/10/11	5	33.80	0	0.00	33.80	5	21,345	0.02%
2022/10/07	1	34.20	0	0.00	34.25	1	21,291	0.00%
2022/10/05	4	34.25	0	0.00	34.15	4	21,277	0.02%
2022/10/04	3	33.70	5	33.75	33.85	-2	21,025	-0.01%
2022/10/03	5	33.65	1	33.70	33.65	4	20,773	0.02%
2022/09/30	2.6	33.75	0	0.00	33.80	2.6	20,658	0.01%
2022/09/29	18	34.15	1	34.25	34.15	17	20,144	0.08%
2022/09/28	11	35.36	0	0.00	34.90	11	19,056	0.06%
2022/09/27	9.1	35.74	0	0.00	35.80	9.1	18,789	0.05%
2022/09/26	2	36.20	0	0.00	35.85	2	18,599	0.01%
2022/09/23	1	37.20	1	37.00	37.00	0	18,381	0.00%
2022/09/22	10	37.52	0	0.00	37.55	10	18,250	0.05%
2022/09/21	13	38.14	0	0.00	38.10	13	17,880	0.07%
2022/09/20	2	38.65	0	0.00	38.55	2	17,513	0.01%
2022/09/19	7	38.85	0	0.00	38.80	7	17,397	0.04%
2022/09/16	2	38.90	0	0.00	38.60	2	17,332	0.01%
2022/09/14	5	39.65	5	39.75	39.65	0	16,875	0.00%
2022/09/13	10	39.80	0	0.00	39.90	10	16,925	0.06%
2022/09/08	1	39.65	0	0.00	39.85	1	17,321	0.01%
2022/09/07	4	39.51	20	39.65	39.70	-16	17,462	-0.09%
2022/09/06	0	0.00	8.5	39.68	39.85	-8.5	17,501	-0.05%
2022/09/05	0.7	38.97	0	0.00	39.10	0.7	17,483	0.00%
2022/09/01	1.5	38.93	0	0.00	38.90	1.5	17,325	0.01%
2022/08/31	2	39.25	0	0.00	39.30	2	17,158	0.01%
2022/08/30	0.9	39.35	0	0.00	39.25	0.9	17,048	0.01%
2022/08/25	0	0.00	0.4	39.55	39.55	-0.4	17,263	0.00%
2022/08/24	4.6	39.18	0	0.00	39.25	4.6	17,398	0.03%
2022/08/23	2.2	39.24	0	0.00	39.35	2.2	17,816	0.01%
2022/08/22	11	39.13	0	0.00	39.65	11	17,936	0.06%
2022/08/18	10	39.55	0	0.00	39.80	10	18,153	0.06%
2022/08/16	0	0.00	2	39.25	39.35	-2	18,244	-0.01%
2022/08/12	0	39.25	0	0.00	39.30	0	18,719	0.00%
2022/08/11	2.1	38.89	0	0.00	39.35	2.1	18,846	0.01%
2022/08/10	0.1	38.70	0	0.00	38.75	0.1	18,945	0.00%
2022/08/08	2	38.55	0	0.00	38.70	2	19,258	0.01%
2022/08/04	6	38.73	0	0.00	38.75	6	19,943	0.03%
2022/08/03	3	39.03	0	0.00	39.10	3	20,186	0.01%
2022/08/02	3	39.02	0	0.00	39.15	3	20,245	0.01%
2022/08/01	9	39.20	1	39.25	39.50	8	20,243	0.04%
2022/07/29	2	38.48	1	38.75	38.75	1	20,205	0.01%
2022/07/28	2	38.10	1	38.20	38.20	1	20,134	0.01%
2022/07/27	0	38.00	0	0.00	37.85	0	20,075	0.00%
2022/07/26	2	37.85	2	37.85	37.80	0	20,246	0.00%
2022/07/25	1	37.95	1	37.95	37.85	0	20,320	0.00%
2022/07/22	1	37.65	0	0.00	37.70	1	20,389	0.00%
2022/07/21	13	37.94	1	37.90	38.05	12	20,196	0.06%
2022/07/20	2	41.65	0	0.00	41.60	2	19,656	0.01%
2022/07/19	1	41.30	0	0.00	41.65	1	19,510	0.01%
2022/07/18	0	40.30	0	0.00	40.70	0	19,267	0.00%
2022/07/15	1.1	40.66	1	41.10	40.50	0.1	19,169	0.00%
2022/07/14	1	41.80	0	0.00	41.70	1	19,107	0.01%
2022/07/12	1	40.95	2	41.18	41.00	-1	19,337	-0.01%
2022/07/11	4	40.90	0	0.00	41.10	4	19,484	0.02%
2022/07/08	0	0.00	20	40.85	40.80	-20	19,573	-0.10%
2022/07/07	20	40.83	0	0.00	40.90	20	19,674	0.10%
2022/07/06	1	40.95	0	0.00	40.00	1	20,055	0.00%
2022/07/05	0	0.00	2	40.60	40.75	-2	19,967	-0.01%
2022/07/01	20	40.30	26	40.41	40.35	-6	19,681	-0.03%
2022/06/30	1.1	39.66	0	0.00	39.50	1.1	19,421	0.01%
2022/06/29	3	39.45	0	0.00	39.55	3	19,227	0.02%
2022/06/27	12	39.84	1	40.15	39.80	11	19,203	0.06%
2022/06/21	7	39.54	0	0.00	39.45	7	18,775	0.04%
2022/06/20	14	38.98	0	0.00	38.85	14	18,695	0.07%
2022/06/17	8	39.76	0	0.00	39.60	8	18,440	0.04%
2022/06/16	1	40.05	1	40.90	40.00	0	18,279	0.00%
2022/06/15	2	40.08	0	0.00	40.05	2	18,452	0.01%
2022/06/14	8	40.18	0	0.00	40.10	8	18,363	0.04%
2022/06/13	9	40.84	0	0.00	40.80	9	18,122	0.05%
2022/06/08	2.1	41.73	0	0.00	41.75	2.1	17,785	0.01%
2022/06/02	1	41.75	0	0.00	41.70	1	17,511	0.01%
2022/06/01	1	42.15	2	42.10	42.10	-1	17,534	-0.01%
2022/05/31	1	42.80	0	0.00	42.60	1	17,391	0.01%
2022/05/30	0	0.00	10	42.86	42.80	-10	16,918	-0.06%
2022/05/27	2	42.15	0	0.00	42.20	2	16,696	0.01%
2022/05/26	1	42.10	0	0.00	41.70	1	16,596	0.01%
2022/05/25	1	41.90	0	0.00	41.65	1	16,538	0.01%
2022/05/23	1	41.40	0	0.00	41.20	1	16,294	0.01%
2022/05/20	1	41.85	0	0.00	41.15	1	16,186	0.01%
2022/05/19	3	41.15	0	0.00	41.10	3	15,717	0.02%
2022/05/18	0.1	41.39	0	0.00	41.60	0.1	15,532	0.00%
2022/05/17	0.1	41.30	0	0.00	41.50	0.1	15,250	0.00%
2022/05/16	0.4	41.26	0	0.00	41.25	0.4	15,019	0.00%
2022/05/13	0	41.50	1	41.50	41.60	-1	14,715	-0.01%
2022/05/12	16.3	41.35	0	0.00	40.80	16.3	14,482	0.11%
2022/05/11	15.1	42.74	0	0.00	42.65	15.1	13,898	0.11%
2022/05/10	5	43.90	0	0.00	43.85	5	13,469	0.04%
2022/05/09	14	44.62	0	0.00	44.25	14	13,279	0.11%
2022/05/06	6	45.13	0	0.00	45.10	6	13,113	0.05%
2022/05/05	2.1	45.60	0	0.00	45.60	2.1	13,152	0.02%
2022/05/03	13	45.38	0	0.00	45.35	13	13,228	0.10%
2022/04/29	0.1	46.15	1	46.30	45.90	-0.9	12,942	-0.01%
2022/04/28	5.2	45.72	0	0.00	46.10	5.2	12,785	0.04%
2022/04/27	2	45.80	0	0.00	45.80	2	12,580	0.02%
2022/04/25	57.1	46.10	0	0.00	46.10	57.1	12,241	0.47%
2022/04/22	85	46.50	0	0.00	46.55	85	12,099	0.70%
2022/04/21	5	46.94	0	0.00	46.80	5	12,074	0.04%
2022/04/19	5	46.37	0	0.00	46.35	5	11,970	0.04%
2022/04/18	6.1	46.47	0	0.00	46.50	6.1	11,843	0.05%
2022/04/15	1	47.11	4	47.25	47.10	-3	11,628	-0.03%
2022/04/14	3	47.80	0	0.00	47.70	3	11,442	0.03%
2022/04/13	0.1	48.40	0	0.00	48.00	0.1	11,348	0.00%
2022/04/12	2	48.68	0	0.00	48.00	2	11,175	0.02%
2022/04/07	1	49.65	0	0.00	49.55	1	10,806	0.01%
2022/04/06	1	49.60	0	0.00	50.20	1	10,709	0.01%
2022/04/01	1	49.75	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	1	49.90	49.90	-1	10,588	-0.01%
2022/03/28	0	0.00	3	49.35	49.70	-3	10,389	-0.03%
2022/03/24	2	49.80	1	49.95	49.95	1	10,385	0.01%
2022/03/23	0	0.00	1	49.45	49.65	-1	10,460	-0.01%
2022/03/22	1	49.30	0	0.00	49.70	1	10,377	0.01%
2022/03/21	0.4	49.05	0	0.00	49.75	0.4	10,380	0.00%
2022/03/18	0	0.00	3	48.53	48.95	-3	10,135	-0.03%
2022/03/17	0	0.00	7	48.05	48.00	-7	9,745	-0.07%
2022/03/14	1	47.60	0	0.00	47.55	1	9,592	0.01%
2022/03/10	2	47.45	2	47.50	47.60	0	9,818	0.00%
2022/03/08	2	47.03	0	0.00	46.95	2	10,051	0.02%
2022/03/07	0.1	47.10	0	0.00	47.10	0.1	10,059	0.00%
2022/03/04	2	47.73	0	0.00	47.65	2	10,340	0.02%
2022/03/03	0	0.00	2	47.90	48.05	-2	10,465	-0.02%
2022/03/02	0	47.80	0	0.00	48.00	0	10,752	0.00%
2022/03/01	0	47.75	2	47.80	47.80	-2	10,862	-0.02%
2022/02/25	2	47.13	0	0.00	47.35	2	10,955	0.02%
2022/02/24	2	47.35	0	0.00	47.30	2	10,884	0.02%
2022/02/23	3	47.67	0	0.00	47.65	3	10,872	0.03%
2022/02/22	2	47.25	1	47.35	47.70	1	10,974	0.01%
2022/02/18	1	47.25	1	47.25	47.45	0	11,056	0.00%
2022/02/17	1	47.25	1	47.50	47.45	0	11,143	0.00%
2022/02/16	2	47.03	0	0.00	47.00	2	11,199	0.02%
2022/02/15	0.1	47.16	0.9	47.15	47.00	-0.7	11,255	-0.01%
2022/02/14	0	47.20	0	0.00	47.15	0	11,341	0.00%
2022/02/10	1	47.15	1	47.30	47.55	0	11,361	0.00%
2022/02/09	0	47.20	0	0.00	47.30	0	11,433	0.00%
2022/02/07	3	46.63	0	0.00	47.10	3	11,491	0.03%
2022/01/26	2	46.75	1	46.90	46.85	1	11,314	0.01%
2022/01/25	120	46.65	0	0.00	46.80	120	11,349	1.06%	大買/鉅額交易
2022/01/24	1	47.10	0	0.00	47.15	1	11,222	0.01%
2022/01/21	1	47.20	0	0.00	47.40	1	11,339	0.01%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	0.00	1	47.55	47.60	-1	11,341	-0.01%
2022/01/18	0	0.00	6	47.55	47.75	-6	11,490	-0.05%
2022/01/17	1	47.50	0	0.00	47.60	1	11,598	0.01%
2022/01/13	0	0.00	1	47.65	47.95	-1	11,826	-0.01%
2022/01/12	0	0.00	1	47.40	47.50	-1	12,070	-0.01%
2022/01/11	0	0.00	2	47.23	47.50	-2	12,310	-0.02%
2022/01/10	1	47.10	1	47.25	47.30	0	12,274	0.00%
2022/01/06	0.2	47.35	1	47.40	47.60	-0.8	12,219	-0.01%
2022/01/05	1	47.15	0	0.00	47.15	1	12,240	0.01%
2022/01/04	4	47.10	1	47.35	47.30	3	12,299	0.02%
2022/01/03	1	47.85	0	0.00	47.45	1	12,196	0.01%
2021/12/29	0	0.00	5	48.10	48.15	-5	12,270	-0.04%
2021/12/28	0	0.00	2	48.05	48.15	-2	12,350	-0.02%
2021/12/27	1	47.90	0	0.00	48.10	1	12,448	0.01%
2021/12/21	0	0.00	1	47.10	47.25	-1	13,062	-0.01%
2021/12/17	1	47.50	2	47.60	47.45	-1	13,236	-0.01%
2021/12/15	0	47.25	0	0.00	46.95	0	13,398	0.00%
2021/12/14	1	47.00	2	47.05	47.00	-1	13,527	-0.01%
2021/12/13	2	47.18	0	0.00	47.10	2	13,762	0.01%
2021/12/10	4	47.50	0	0.00	47.30	4	14,011	0.03%
2021/12/09	1	47.70	0	0.00	47.40	1	14,718	0.01%
2021/12/08	0	0.00	10	47.70	47.70	-10	15,007	-0.07%
2021/12/07	0	0.00	14	46.99	47.55	-14	15,100	-0.09%
2021/12/03	1	46.60	0.8	46.65	46.40	0.2	15,012	0.00%
2021/12/02	1	46.35	0	0.00	46.30	1	14,910	0.01%
2021/12/01	1	46.10	0	0.00	46.60	1	14,885	0.01%
2021/11/30	1.1	46.90	10	47.20	46.00	-9	14,816	-0.06%
2021/11/29	2	46.35	0	0.00	46.50	2	14,386	0.01%
2021/11/26	20	46.56	0	0.00	46.50	20	14,324	0.14%
2021/11/25	0	0.00	3	47.15	47.15	-3	14,217	-0.02%
2021/11/24	1	47.50	0	0.00	47.45	1	14,124	0.01%
2021/11/23	5	47.80	0	0.00	47.80	5	13,953	0.04%
2021/11/22	0.1	48.05	0	0.00	47.90	0.1	13,999	0.00%
2021/11/16	5	48.40	0	0.00	48.65	5	13,977	0.04%
2021/11/15	0	0.00	1	48.55	48.60	-1	14,174	-0.01%
2021/11/12	41	48.55	5	48.50	48.70	36	14,358	0.25%
2021/11/10	5.1	48.70	0	0.00	48.70	5.1	14,843	0.03%
2021/11/09	5	48.60	0	0.00	48.80	5	15,088	0.03%
2021/11/08	0.6	48.80	5	48.90	48.95	-4.4	16,197	-0.03%
2021/11/05	2	47.93	2	48.00	48.15	0	16,989	0.00%
2021/11/04	0.1	48.30	0	0.00	48.10	0.1	17,324	0.00%
2021/11/01	0	0.00	2	48.15	48.25	-2	18,674	-0.01%
2021/10/29	5.1	48.26	0	0.00	48.25	5.1	18,923	0.03%
2021/10/28	8	48.53	1	48.60	48.50	7	19,472	0.04%
2021/10/27	1	48.50	0	0.00	48.35	1	19,594	0.01%
2021/10/26	2	48.55	1	48.60	48.45	1	19,646	0.01%
2021/10/25	4	48.25	0	0.00	48.25	4	19,726	0.02%
2021/10/21	1	48.55	1	48.45	48.75	0	20,240	0.00%
2021/10/20	3	48.50	1	48.45	48.35	2	20,272	0.01%
2021/10/19	2	49.23	21	49.23	49.10	-19	20,369	-0.09%
2021/10/14	3	50.17	8	49.90	49.90	-5	20,492	-0.02%
2021/10/13	10	50.50	10	50.32	50.50	0	20,515	0.00%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/06	5	49.90	2	49.85	49.90	3	20,940	0.01%
2021/10/04	3	50.10	30	50.10	50.00	-27	21,654	-0.12%
2021/09/30	0.1	50.60	0	0.00	51.00	0.1	22,380	0.00%
2021/09/29	49.1	50.60	0	0.00	50.60	49.1	22,519	0.22%
2021/09/28	10	50.70	0	0.00	51.00	10	22,713	0.04%
2021/09/27	21	50.85	0	0.00	51.10	21	22,761	0.09%
2021/09/22	1	50.00	0	0.00	50.70	1	22,838	0.00%
2021/09/17	0.3	51.00	0	0.00	50.70	0.3	22,742	0.00%
2021/09/16	0	0.00	11	51.54	51.70	-11	22,693	-0.05%
2021/09/15	0	0.00	6	51.13	51.20	-6	22,526	-0.03%
2021/09/14	14	51.29	29	51.15	51.40	-15	22,421	-0.07%
2021/09/13	23	49.79	1.1	50.01	50.10	21.9	21,802	0.10%
2021/09/10	0	0.00	7	48.78	49.00	-7	21,700	-0.03%
2021/09/09	2	48.00	0	0.00	48.20	2	21,833	0.01%
2021/09/07	0	0.00	0	48.80	48.75	0	21,992	0.00%
2021/09/06	3	48.88	2	48.80	48.80	1	22,010	0.00%
2021/09/03	0	0.00	1	48.25	48.50	-1	21,935	0.00%
2021/09/02	0	0.00	4	47.85	47.90	-4	21,889	-0.02%
2021/09/01	2	48.05	14	48.02	48.40	-12	21,952	-0.05%
2021/08/31	12	47.46	57	48.02	48.45	-45	21,850	-0.21%
2021/08/30	60.1	47.58	68.7	47.30	47.60	-8.6	21,749	-0.04%
2021/08/27	0.1	47.15	0	0.00	47.45	0.1	21,802	0.00%
2021/08/26	1	46.90	1	46.90	46.95	0	22,042	0.00%
2021/08/24	1.1	46.80	0	0.00	46.75	1.1	22,216	0.00%
2021/08/23	0	0.00	7	46.97	46.80	-7	22,436	-0.03%
2021/08/20	15	46.07	10	46.23	46.15	5	22,539	0.02%
2021/08/19	21.1	46.50	64	46.55	46.20	-42.9	22,907	-0.19%
2021/08/18	42	46.85	24	47.12	47.25	18	22,789	0.08%
2021/08/17	5.2	47.53	39	47.35	47.30	-33.8	22,621	-0.15%
2021/08/16	20.5	47.86	5	47.90	47.95	15.5	22,465	0.07%
2021/08/13	32.2	48.39	35	48.12	48.40	-2.9	22,509	-0.01%
2021/08/12	74.2	46.99	18	47.18	47.60	56.2	22,621	0.25%
2021/08/11	25.2	51.18	1	51.10	51.10	24.2	21,868	0.11%
2021/08/10	24.3	51.88	0	0.00	51.90	24.3	21,421	0.11%
2021/08/09	2.1	52.10	28	52.23	52.40	-25.9	21,726	-0.12%
2021/08/06	5	52.58	1	52.60	52.90	4	21,805	0.02%
2021/08/05	77	53.24	3	53.80	52.70	74	22,168	0.33%
2021/08/04	17	53.83	28	54.00	53.80	-11	23,135	-0.05%
2021/08/03	0	0.00	73	53.60	53.90	-73	23,671	-0.31%
2021/08/02	0	0.00	10	52.65	52.80	-10	23,444	-0.04%
2021/07/30	1	52.80	103	52.60	52.60	-102	23,936	-0.43%	大賣/鉅額交易
2021/07/29	2	52.30	1	52.80	52.90	1	24,450	0.00%
2021/07/28	0	0.00	3	52.30	52.40	-3	24,837	-0.01%
2021/07/27	1	52.60	0	0.00	53.00	1	25,536	0.00%
2021/07/26	4	53.43	6	53.37	53.20	-2	26,205	-0.01%
2021/07/23	44	52.55	29	52.48	53.00	15	26,532	0.06%
2021/07/21	3.1	52.03	21	52.29	51.80	-17.9	27,077	-0.07%
2021/07/20	0	0.00	2	51.60	51.70	-2	27,984	-0.01%
2021/07/16	3	51.50	0	0.00	51.50	3	32,699	0.01%
2021/07/14	4	51.60	2	51.40	51.50	2	36,177	0.01%
2021/07/13	0	0.00	10	52.50	51.90	-10	36,859	-0.03%
2021/07/12	5	52.10	5	52.00	52.20	0	37,265	0.00%
2021/07/09	11	51.82	0	0.00	52.00	11	37,473	0.03%
2021/07/08	1	52.70	44	52.48	52.80	-43	37,291	-0.12%
2021/07/07	33	51.29	5	51.20	51.30	28	36,928	0.08%
2021/07/06	2	51.00	2	51.20	51.20	0	36,823	0.00%
2021/07/05	2	50.70	5.2	50.61	50.60	-3.2	36,751	-0.01%
2021/07/02	0	0.00	6	50.65	50.50	-6	36,605	-0.02%
2021/07/01	2	50.60	1	50.60	50.60	1	36,533	0.00%
2021/06/29	0	0.00	0.1	51.10	51.20	-0.1	36,788	0.00%
2021/06/28	10	51.10	0	0.00	51.10	10	36,966	0.03%
2021/06/24	0	0.00	30	51.10	51.10	-30	37,241	-0.08%
2021/06/23	0	0.00	1	51.00	51.00	-1	37,676	0.00%
2021/06/22	1	50.80	0	0.00	50.90	1	37,792	0.00%
2021/06/21	5	50.72	0	0.00	50.70	5	37,889	0.01%
2021/06/18	0	0.00	46	51.15	51.00	-46	38,189	-0.12%
2021/06/17	1	51.50	0	0.00	51.50	1	39,486	0.00%
2021/06/16	2	51.90	10	51.80	51.90	-8	39,623	-0.02%
2021/06/09	6	50.98	13	50.92	51.30	-7	39,925	-0.02%
2021/06/07	2	51.00	2	51.45	51.50	0	40,264	0.00%
2021/06/04	0	0.00	11	51.81	51.90	-11	40,452	-0.03%
2021/06/02	0	0.00	2	51.90	52.00	-2	40,510	0.00%
2021/06/01	1	51.30	10	51.30	51.50	-9	40,290	-0.02%
2021/05/31	25	51.54	52	50.70	51.60	-27	40,457	-0.07%
2021/05/28	7	50.50	41	50.59	50.60	-34	40,331	-0.08%
2021/05/27	1	50.00	2	49.90	50.30	-1	40,411	0.00%
2021/05/26	1	50.80	1	50.80	50.70	0	40,254	0.00%
2021/05/25	0	0.00	30	51.10	51.10	-30	40,193	-0.07%
2021/05/24	0	0.00	5	51.00	51.30	-5	40,233	-0.01%
2021/05/21	58	51.77	3	52.97	51.20	55	40,408	0.14%
2021/05/20	7	50.84	2	50.80	50.80	5	40,310	0.01%
2021/05/19	5	50.70	7	50.37	50.50	-2	40,085	0.00%
2021/05/18	10	49.61	19	49.39	50.00	-9	39,915	-0.02%
2021/05/17	28	47.85	5	48.07	47.90	23	39,776	0.06%
2021/05/14	2	49.70	28	49.74	49.60	-26	39,121	-0.07%
2021/05/13	7	49.58	0	0.00	49.20	7	38,782	0.02%
2021/05/12	50	50.11	13	49.38	49.60	37	38,261	0.10%
2021/05/11	6	52.40	72	52.26	51.60	-66	36,972	-0.18%
2021/05/10	4	52.65	4	52.88	52.90	0	36,241	0.00%
2021/05/07	77	52.58	1	52.80	52.30	76	36,059	0.21%
2021/05/06	4	52.10	1	51.40	53.00	3	35,706	0.01%
2021/05/05	9	50.80	9	50.74	50.80	0	35,241	0.00%
2021/05/04	5	50.09	107	51.33	50.20	-102	35,127	-0.29%	大賣/鉅額交易
2021/05/03	2	51.10	113	51.03	51.20	-111	34,169	-0.32%	大賣/鉅額交易
2021/04/29	11	52.36	5	52.30	52.10	6	33,664	0.02%
2021/04/28	19.3	52.35	6	52.97	53.20	13.3	33,224	0.04%
2021/04/27	3	52.73	0.2	52.80	52.70	2.8	33,106	0.01%
2021/04/26	49	53.41	6	53.25	53.10	43	32,617	0.13%
2021/04/23	51	52.51	7	52.67	53.00	44	31,717	0.14%
2021/04/22	156.2	56.15	934	57.50	54.10	-777.8	30,558	-2.55%	大買/大賣/鉅額交易
2021/04/21	1,118	54.29	24	53.59	55.70	1,094	27,491	3.98%	大買/鉅額交易
2021/04/20	56	52.72	18	52.99	52.00	38	25,459	0.15%
2021/04/19	7	50.10	13	50.11	50.40	-6	24,106	-0.02%
2021/04/16	3	48.70	6	48.95	49.00	-3	23,301	-0.01%
2021/04/15	1	48.15	6.2	47.69	47.90	-5.2	22,795	-0.02%
2021/04/14	2	46.85	53	47.09	47.00	-51	22,494	-0.23%
2021/04/13	0	0.00	1	47.25	47.20	-1	22,362	0.00%
2021/04/09	10	46.70	1	46.90	46.70	9	22,041	0.04%
2021/04/08	0	46.85	0	0.00	46.90	0	21,910	0.00%
2021/04/07	2	46.80	3	46.80	46.80	-1	21,820	0.00%
2021/04/06	5	46.85	0	0.00	46.85	5	21,761	0.02%
2021/04/01	21	46.79	0	0.00	46.70	21	21,372	0.10%
2021/03/31	4	46.70	3.7	46.70	46.80	0.3	21,256	0.00%
2021/03/30	3	46.30	2	46.38	46.55	1	21,044	0.00%
2021/03/29	4	46.50	0	0.00	46.50	4	20,945	0.02%
2021/03/26	5	46.12	103	46.20	46.15	-98	20,680	-0.47%	大賣/
2021/03/24	6	45.60	1	45.60	45.55	5	20,110	0.02%
2021/03/23	11	45.75	6	45.83	45.70	5	19,996	0.03%
2021/03/22	8	46.85	129	46.47	45.80	-121	19,589	-0.62%	大賣/鉅額交易
2021/03/19	44	42.76	0	0.00	42.70	44	18,122	0.24%
2021/03/18	65	43.06	2	43.00	43.10	63	17,888	0.35%
2021/03/16	0	0.00	4	42.70	42.60	-4	17,904	-0.02%
2021/03/15	22	42.47	0	0.00	42.35	22	17,936	0.12%
2021/03/12	3.1	42.65	0	0.00	42.70	3.1	17,781	0.02%
2021/03/11	2	42.85	1	42.95	42.85	1	17,666	0.01%
2021/03/10	15	43.00	0	0.00	43.00	15	17,600	0.09%
2021/03/09	0	0.00	1	43.00	43.40	-1	17,714	-0.01%
2021/03/08	1	42.75	0	0.00	42.65	1	17,513	0.01%
2021/03/04	3	42.30	1	42.55	42.50	2	17,847	0.01%
2021/03/03	1	42.55	0	0.00	42.55	1	17,835	0.01%
2021/03/02	2.5	42.27	0	0.00	42.10	2.5	17,744	0.01%
2021/02/26	3	42.27	3	42.37	42.00	0	17,589	0.00%
2021/02/24	5	42.64	17	42.69	42.55	-12	17,267	-0.07%
2021/02/23	30	42.00	4.1	42.23	42.45	26	17,237	0.15%
2021/02/22	12	41.85	0	0.00	41.80	12	17,008	0.07%
2021/02/19	0.2	41.65	0	0.00	41.60	0.2	16,970	0.00%
2021/02/17	1	41.00	1	41.25	41.25	0	16,801	0.00%
2021/02/04	6.1	40.45	0	0.00	40.40	6.1	16,647	0.04%
2021/02/03	1	40.50	0	0.00	40.55	1	17,019	0.01%
2021/02/02	0	0.00	1	41.00	40.75	-1	16,937	-0.01%
2021/01/29	11	40.20	0	0.00	40.15	11	16,789	0.07%
2021/01/28	26	40.44	0	0.00	40.25	26	16,597	0.16%
2021/01/27	1	40.35	0	0.00	40.35	1	16,362	0.01%
2021/01/26	54	40.48	0	0.00	40.35	54	16,223	0.33%
2021/01/25	13	40.85	0	0.00	40.90	13	15,710	0.08%
2021/01/22	7.2	40.57	0	0.00	40.60	7.2	15,509	0.05%
2021/01/21	1	40.95	0	0.00	40.80	1	15,191	0.01%
2021/01/20	27	41.39	0	0.00	40.95	27	15,029	0.18%
2021/01/19	1	41.90	0	0.00	41.75	1	14,598	0.01%
2021/01/18	24	41.75	0	0.00	41.60	24	14,547	0.16%
2021/01/15	71	42.15	0	0.00	41.95	71	14,248	0.50%
2021/01/14	26.1	42.60	2	42.50	42.55	24.1	13,868	0.17%
2021/01/13	12.1	42.70	0	0.00	42.70	12.1	13,709	0.09%
2021/01/08	11.2	42.86	139	42.90	42.95	-127.8	13,435	-0.95%	大賣/鉅額交易
2021/01/07	1	42.85	8	42.85	42.85	-7	13,366	-0.05%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	3	43.40	2	43.20	43.20	1	12,974	0.01%
2020/12/31	9	43.33	4	43.44	43.20	5	12,933	0.04%
2020/12/29	1	42.90	0	0.00	43.00	1	12,916	0.01%
2020/12/28	1	42.90	0	0.00	43.00	1	12,907	0.01%
2020/12/25	10	42.70	0	0.00	42.80	10	12,961	0.08%
2020/12/24	7	42.90	0	0.00	42.70	7	13,055	0.05%
2020/12/23	4	42.71	0	0.00	42.80	4	13,075	0.03%
2020/12/22	0	0.00	3	42.80	42.95	-3	13,149	-0.02%
2020/12/21	1	43.45	0	0.00	43.50	1	13,438	0.01%
2020/12/18	0	0.00	22	42.80	42.95	-22	13,750	-0.16%
2020/12/17	25	42.83	0	0.00	42.65	25	13,865	0.18%
2020/12/15	11	42.52	4	42.55	42.50	7	13,764	0.05%
2020/12/14	2	42.78	0	0.00	42.80	2	13,726	0.01%
2020/12/11	0	0.00	9	42.95	42.90	-9	13,816	-0.07%
2020/12/10	1	43.25	0	0.00	43.25	1	13,749	0.01%
2020/12/09	2	43.40	10	43.46	43.35	-8	13,778	-0.06%
2020/12/08	17	43.30	0	0.00	43.60	17	13,772	0.12%
2020/12/07	6	43.42	0	0.00	43.55	6	13,759	0.04%
2020/12/04	144	43.58	1	43.50	43.65	143	13,838	1.03%	大買/鉅額交易
2020/12/03	0	0.00	38	43.67	43.50	-38	13,761	-0.28%
2020/12/02	23	43.10	0	0.00	43.20	23	13,481	0.17%
2020/12/01	12	43.04	78	42.89	43.15	-66	13,676	-0.48%
2020/11/30	25	43.14	125	43.49	42.90	-100	13,906	-0.72%	大賣/
2020/11/27	2.4	43.20	32	43.17	43.30	-29.6	13,694	-0.22%
2020/11/26	0	0.00	28	42.91	42.95	-28	13,620	-0.21%
2020/11/25	20.1	42.73	6	42.96	42.60	14.1	13,772	0.10%
2020/11/24	20	42.83	4	43.08	42.75	16	13,849	0.12%
2020/11/23	1	42.71	19	42.96	43.00	-18	13,800	-0.13%
2020/11/20	138	42.61	0	0.00	42.70	138	13,790	1.00%	大買/鉅額交易
2020/11/19	1	42.65	7	42.94	42.90	-6	13,775	-0.04%
2020/11/18	9	42.73	35	42.89	42.70	-26	13,816	-0.19%
2020/11/16	32	42.25	0	0.00	42.35	32	14,202	0.23%
2020/11/13	4.1	42.25	1	42.35	42.25	3.1	14,467	0.02%
2020/11/12	2	42.60	0	0.00	42.40	2	14,811	0.01%
2020/11/11	5	41.94	2	42.75	42.65	3	14,831	0.02%
2020/11/10	6.4	41.49	0	0.00	41.55	6.4	14,766	0.04%
2020/11/04	4	40.95	0	0.00	40.90	4	16,842	0.02%
2020/11/03	0	0.00	5.4	40.72	40.95	-5.4	17,212	-0.03%
2020/10/27	1	40.35	0	0.00	40.50	1	18,592	0.01%
2020/10/26	0.1	40.80	0	0.00	40.50	0.1	18,606	0.00%
2020/10/23	1	40.70	0	0.00	40.65	1	18,750	0.01%
2020/10/19	1	40.60	1	40.50	40.45	0	19,122	0.00%
2020/10/16	1	40.35	0	0.00	40.30	1	19,278	0.01%
2020/10/15	2	40.35	0	0.00	40.30	2	19,671	0.01%
2020/10/14	4	40.66	0	0.00	40.50	4	19,700	0.02%
2020/10/13	2	40.58	0	0.00	40.50	2	19,784	0.01%
2020/10/12	1	40.80	0	0.00	40.95	1	20,214	0.00%
2020/10/08	100	41.00	0	0.00	41.15	100	20,431	0.49%
2020/10/07	3	41.08	0	0.00	41.15	3	20,445	0.01%
2020/10/06	1	41.20	0.1	41.50	41.40	0.9	20,441	0.00%
2020/09/28	1	40.85	0	0.00	40.95	1	21,043	0.00%
2020/09/24	2	40.40	0	0.00	40.05	2	21,293	0.01%
2020/09/23	7	41.00	0	0.00	41.00	7	21,057	0.03%
2020/09/22	3	41.77	0	0.00	41.80	3	20,759	0.01%
2020/09/18	1	42.40	0	0.00	42.50	1	20,706	0.00%
2020/09/17	1	42.50	0	0.00	42.55	1	20,727	0.00%
2020/09/16	1	42.60	4	42.83	42.85	-3	20,772	-0.01%
2020/09/15	2	42.80	0	0.00	42.70	2	20,736	0.01%
2020/09/14	4	42.50	0	0.00	42.95	4	20,963	0.02%
2020/09/11	0	0.00	72	42.33	42.30	-72	20,893	-0.34%
2020/09/10	72	42.60	0	0.00	42.45	72	20,933	0.34%
2020/09/09	1	42.15	45	42.35	42.55	-44	20,892	-0.21%
2020/09/08	47	42.75	51	42.72	42.70	-4	20,918	-0.02%
2020/09/07	66	42.62	15	42.60	42.70	51	21,054	0.24%
2020/09/03	2	42.55	0	0.00	42.70	2	21,075	0.01%
2020/09/02	1	42.40	26	42.95	42.65	-25	20,913	-0.12%
2020/09/01	37	42.61	76	42.82	42.75	-39	20,813	-0.19%
2020/08/31	14	43.46	5	43.82	42.90	9	20,717	0.04%
2020/08/28	10	43.49	1	43.50	43.50	9	20,610	0.04%
2020/08/27	8	43.95	0	0.00	43.85	8	20,645	0.04%
2020/08/26	4	43.99	0	0.00	44.10	4	20,707	0.02%
2020/08/25	0	0.00	60	44.10	44.10	-60	20,673	-0.29%
2020/08/24	14	44.01	64.1	44.13	44.05	-50.1	21,049	-0.24%
2020/08/21	147	44.05	0	0.00	44.25	147	21,056	0.70%	大買/鉅額交易
2020/08/20	11	44.80	10	43.50	43.50	1	20,862	0.00%
2020/08/19	31	44.40	121	44.50	44.35	-90	20,547	-0.44%	大賣/
2020/08/18	90	44.11	2	44.20	44.00	88	20,240	0.43%
2020/08/17	2	43.43	0	0.00	43.35	2	19,928	0.01%
2020/08/13	4	41.23	0	0.00	41.20	4	19,407	0.02%
2020/08/12	2.1	41.07	0	0.00	41.00	2.1	19,247	0.01%
2020/08/11	0	0.00	2	46.58	46.50	-2	18,034	-0.01%
2020/08/10	2	46.65	0	0.00	46.60	2	17,645	0.01%
2020/08/07	0	0.00	10	47.10	47.10	-10	17,455	-0.06%
2020/08/06	0	0.00	7	47.00	47.15	-7	17,219	-0.04%
2020/08/05	0	0.00	12	46.50	46.45	-12	16,833	-0.07%
2020/08/03	2	44.90	0	0.00	44.95	2	16,214	0.01%
2020/07/31	1	45.10	0	0.00	45.00	1	16,141	0.01%
2020/07/30	10	45.10	1	45.40	45.35	9	16,127	0.06%
2020/07/29	0	0.00	1	45.25	45.05	-1	16,204	-0.01%
2020/07/28	1	44.40	0	0.00	44.50	1	16,213	0.01%
2020/07/23	0	0.00	1	45.60	45.60	-1	16,183	-0.01%
2020/07/22	0	0.00	153	45.35	45.50	-153	16,181	-0.95%	大賣/鉅額交易
2020/07/21	153	45.57	129	45.74	45.55	24	16,060	0.15%	大買/大賣/
2020/07/20	128	45.14	0	0.00	45.10	128	15,811	0.81%	大買/鉅額交易
2020/07/15	5	45.40	107	45.61	45.60	-102	15,384	-0.66%	大賣/鉅額交易
2020/07/14	1	45.15	30	45.33	45.30	-29	15,181	-0.19%
2020/07/13	0	0.00	8	45.15	45.20	-8	15,199	-0.05%
2020/07/10	6	45.07	6	45.28	44.95	0	15,301	0.00%
2020/07/09	65	45.32	0	0.00	45.30	65	15,268	0.43%
2020/07/08	12	44.58	109	44.92	45.15	-97	15,002	-0.65%	大賣/
2020/07/07	114	44.38	46	44.33	44.50	68	14,733	0.46%	大買/
2020/07/06	13	44.38	5	44.30	44.40	8	14,649	0.05%
2020/07/03	26	43.90	1	43.95	43.95	25	14,624	0.17%
2020/07/02	0	0.00	14	43.41	43.60	-14	14,576	-0.10%
2020/07/01	37	42.92	26	43.09	43.10	11	14,481	0.08%
2020/06/24	2	42.78	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	42.90	0	0.00	42.70	1	14,452	0.01%
2020/06/18	2	42.75	0	0.00	42.70	2	14,575	0.01%
2020/06/17	20	42.55	0	0.00	42.85	20	14,913	0.13%
2020/06/16	0	0.00	1	43.05	42.85	-1	15,214	-0.01%
2020/06/15	5	42.72	10	42.85	42.50	-5	15,627	-0.03%
2020/06/12	60	42.71	1	42.85	42.90	59	15,929	0.37%
2020/06/11	3	43.65	1	43.65	43.30	2	16,268	0.01%
2020/06/10	1	44.00	20	43.95	44.00	-19	16,336	-0.12%
2020/06/04	0	0.00	1	43.55	43.40	-1	17,038	-0.01%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/06/01	0	0.00	3	43.05	43.10	-3	17,036	-0.02%
2020/05/28	1	42.60	0	0.00	42.35	1	16,591	0.01%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	10	42.95	43.00	-10	16,717	-0.06%
2020/05/25	10	42.50	0	0.00	42.65	10	16,826	0.06%
2020/05/22	1	42.65	0	0.00	42.65	1	16,923	0.01%
2020/05/21	20	43.00	0	0.00	43.00	20	16,923	0.12%
2020/05/13	2	42.50	0	0.00	42.90	2	16,615	0.01%
2020/05/08	2	42.85	0	0.00	43.00	2	16,728	0.01%
2020/05/05	0	0.00	2	42.63	42.85	-2	16,875	-0.01%
2020/05/04	3	42.37	0	0.00	42.20	3	16,886	0.02%
2020/04/30	0	0.00	3	43.00	43.20	-3	16,928	-0.02%
2020/04/28	0	0.00	1	42.00	42.25	-1	17,208	-0.01%
2020/04/27	0	0.00	1	42.05	42.00	-1	18,115	-0.01%
2020/04/21	1	41.60	3	42.15	41.80	-2	18,175	-0.01%
2020/04/17	0	0.00	3	42.32	42.00	-3	18,450	-0.02%
2020/04/15	40	42.00	40	41.80	41.80	0	18,514	0.00%
2020/04/14	0	0.00	1	41.10	41.65	-1	18,414	-0.01%
2020/04/13	0	0.00	5	41.00	40.80	-5	18,392	-0.03%
2020/04/08	1	40.95	0	0.00	41.00	1	18,786	0.01%
2020/04/07	1	39.90	0	0.00	39.95	1	18,599	0.01%
2020/03/30	2	38.10	2	38.55	39.15	0	18,316	0.00%
2020/03/27	2	39.00	0	0.00	38.95	2	18,246	0.01%
2020/03/25	10	39.22	3	39.38	38.80	7	18,249	0.04%
2020/03/23	0	0.00	10	34.70	36.10	-10	17,961	-0.06%
2020/03/20	10	35.10	0	0.00	36.95	10	17,655	0.06%
2020/03/19	8	34.01	1	34.30	33.60	7	17,337	0.04%
2020/03/18	2.1	37.01	4	37.09	36.00	-2	17,069	-0.01%
2020/03/17	1.1	37.97	0	0.00	37.60	1.1	16,688	0.01%
2020/03/16	1	39.85	0	0.00	38.85	1	16,138	0.01%
2020/03/13	1	38.80	0	0.00	40.25	1	15,911	0.01%
2020/03/11	2	42.13	0	0.00	41.80	2	15,048	0.01%
2020/03/10	3	41.70	0	0.00	41.60	3	14,955	0.02%
2020/03/09	2	42.08	0	0.00	41.85	2	14,818	0.01%
2020/03/05	0	0.00	1	43.15	43.30	-1	14,608	-0.01%
2020/03/04	2	42.80	0	0.00	42.85	2	14,772	0.01%
2020/03/02	0	0.00	5.2	42.38	42.25	-5.2	14,678	-0.04%
2020/02/27	3	42.18	0	0.00	42.25	3	14,824	0.02%
2020/02/26	2	42.30	0	0.00	42.20	2	14,772	0.01%
2020/02/18	0	43.00	0	43.00	43.05	0	15,442	0.00%
2020/02/14	0	0.00	29	43.22	43.20	-29	15,690	-0.18%
2020/02/13	0	0.00	1	43.25	43.15	-1	15,652	-0.01%
2020/02/12	0	0.00	2	42.88	42.80	-2	15,560	-0.01%
2020/02/11	1	42.65	0	0.00	42.60	1	15,533	0.01%
2020/02/10	0	0.00	7	42.10	42.40	-7	15,477	-0.05%
2020/02/07	0.1	42.50	0	0.00	42.50	0.1	15,428	0.00%
2020/02/06	0.2	43.00	1	42.85	43.00	-0.9	15,478	-0.01%
2020/02/05	1	42.45	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	0.00	1	42.50	42.40	-1	15,460	-0.01%
2020/02/03	7	41.26	1	41.00	41.55	6	15,348	0.04%
2020/01/31	0	0.00	2	42.25	42.05	-2	15,299	-0.01%
2020/01/30	52	42.70	0	0.00	41.85	52	15,164	0.34%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/15	0	0.00	7	44.59	44.55	-7	14,636	-0.05%
2020/01/14	0	0.00	0.1	44.30	44.55	-0.1	14,537	0.00%
2020/01/13	1	44.00	5	43.85	44.25	-4	14,595	-0.03%
2020/01/10	0	0.00	5	43.45	43.50	-5	15,006	-0.03%
2020/01/09	1	43.35	2	43.45	43.45	-1	15,008	-0.01%
2020/01/08	0	0.00	2	43.25	43.40	-2	14,943	-0.01%
2020/01/02	0	0.00	8	44.10	44.10	-8	14,838	-0.05%
2019/12/30	0	0.00	2	43.85	43.65	-2	14,673	-0.01%
2019/12/27	2	43.10	2	43.25	43.25	0	14,540	0.00%
2019/12/23	0	0.00	1	43.20	43.25	-1	14,952	-0.01%
2019/12/18	1	42.85	0	0.00	43.00	1	15,064	0.01%
2019/12/17	1	42.90	1	42.80	42.95	0	15,039	0.00%
2019/12/16	0	0.00	4	42.79	42.80	-4	14,936	-0.03%
2019/12/13	0	0.00	63	42.45	42.55	-63	14,945	-0.42%
2019/12/12	0	0.00	89	42.32	42.30	-89	14,920	-0.60%
2019/12/11	2	42.13	6	42.17	42.15	-4	14,985	-0.03%
2019/12/10	1	41.95	6	42.13	42.10	-5	15,068	-0.03%
2019/12/09	0	0.00	15	41.99	42.05	-15	15,165	-0.10%
2019/12/06	2	41.65	3	41.80	41.75	-1	15,175	-0.01%
2019/12/05	4	41.74	5	41.83	41.65	-1	15,354	-0.01%
2019/12/04	8	41.62	3	41.75	41.75	5	15,645	0.03%
2019/12/03	3	41.62	14	41.80	41.85	-11	15,733	-0.07%
2019/12/02	2	41.25	0	0.00	41.35	2	15,733	0.01%
2019/11/29	28	41.63	0	0.00	41.40	28	15,719	0.18%
2019/11/28	1	41.90	5	42.11	42.00	-4	15,662	-0.03%
2019/11/27	5	41.78	2	41.88	41.95	3	15,837	0.02%
2019/11/26	37	41.89	7	42.21	41.80	30	15,863	0.19%
2019/11/25	118	42.04	0	0.00	41.95	118	15,528	0.76%	大買/鉅額交易
2019/11/22	0	0.00	5	42.05	42.10	-5	15,556	-0.03%
2019/11/21	1	42.35	1	42.25	42.35	0	15,639	0.00%
2019/11/20	2	42.38	10.9	42.50	42.65	-8.9	15,535	-0.06%
2019/11/18	1	42.00	0	0.00	42.10	1	15,006	0.01%
2019/11/15	2	41.40	41	41.50	41.70	-39	14,790	-0.26%
2019/11/14	4	40.93	97.1	41.13	41.15	-93.1	14,612	-0.64%
2019/11/13	40	41.01	96	41.14	41.00	-56	14,577	-0.38%
2019/11/12	1	40.55	2	40.45	40.65	-1	14,491	-0.01%
2019/11/11	12	40.60	50	40.50	40.35	-38	14,806	-0.26%
2019/11/08	44	40.95	43	40.90	40.90	1	15,386	0.01%
2019/11/07	3	40.72	2	40.90	40.95	1	15,890	0.01%
2019/11/06	161	40.86	0	0.00	40.80	161	16,088	1.00%	大買/鉅額交易
2019/11/05	27	40.72	88	40.75	40.90	-61	16,203	-0.38%
2019/11/04	13	40.77	124	40.96	40.95	-111	16,285	-0.68%	大賣/鉅額交易
2019/11/01	95	40.47	48	40.49	40.55	47	16,295	0.29%
2019/10/31	77	40.42	27	40.55	40.45	50	16,600	0.30%
2019/10/30	87.2	40.30	12	40.45	40.35	75.2	16,869	0.45%
2019/10/29	3	40.52	0	0.00	40.65	3	16,765	0.02%
2019/10/28	1	40.70	1	40.75	40.75	0	16,612	0.00%
2019/10/25	3	40.70	0	0.00	40.85	3	16,652	0.02%
2019/10/24	1	40.80	1	41.00	41.00	0	16,478	0.00%
2019/10/23	5	41.03	0	0.00	40.95	5	16,533	0.03%
2019/10/22	3.3	41.19	0	0.00	41.40	3.3	16,532	0.02%
2019/10/21	17	41.42	10	41.58	41.50	7	16,453	0.04%
2019/10/18	52	40.93	8	40.95	40.95	44	16,356	0.27%
2019/10/16	0	0.00	15.1	40.08	40.00	-15.1	15,811	-0.10%
2019/10/15	0	0.00	1	39.80	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	181.1	40.07	39.95	-181.1	16,255	-1.11%	大賣/鉅額交易
2019/10/09	12	39.65	12.3	39.75	39.50	-0.3	16,418	0.00%
2019/10/08	3	39.65	20	39.75	39.75	-17	16,714	-0.10%
2019/10/07	0	0.00	1	39.30	39.30	-1	17,140	-0.01%
2019/10/03	5	38.92	0	0.00	39.00	5	17,304	0.03%
2019/10/02	45	39.35	6	39.70	39.25	39	17,315	0.23%
2019/10/01	17	39.62	9	39.91	39.65	8	17,356	0.05%
2019/09/27	25	39.66	13	39.87	39.65	12	17,381	0.07%
2019/09/26	6	39.70	14	39.89	39.90	-8	17,415	-0.05%
2019/09/25	11	39.66	10	39.87	39.60	1	17,535	0.01%
2019/09/24	7	39.71	1	39.75	39.80	6	17,583	0.03%
2019/09/23	10	39.85	0	0.00	39.75	10	17,507	0.06%
2019/09/20	7.6	39.79	10	40.20	40.20	-2.4	17,563	-0.01%
2019/09/19	7	39.83	2	39.85	39.80	5	17,483	0.03%
2019/09/18	5	39.80	5	40.10	39.80	0	17,574	0.00%
2019/09/17	33	39.62	2	40.10	39.50	31	17,619	0.18%
2019/09/16	4.7	40.00	4	40.16	40.10	0.7	17,629	0.00%
2019/09/12	1	40.00	152	40.10	40.05	-151	17,599	-0.86%	大賣/鉅額交易
2019/09/11	8	39.83	4	40.04	40.00	4	17,752	0.02%
2019/09/10	4	39.90	68	40.22	39.95	-64	17,949	-0.36%
2019/09/09	34	39.89	44	40.03	40.00	-10	18,140	-0.06%
2019/09/06	238	39.92	1	39.25	39.85	237	18,038	1.31%	大買/鉅額交易
2019/09/05	100	38.90	0	0.00	39.00	100	17,798	0.56%
2019/09/04	3	38.45	0	0.00	38.45	3	17,818	0.02%
2019/09/03	0	0.00	2	38.40	38.35	-2	17,972	-0.01%
2019/09/02	0	0.00	1	38.45	38.25	-1	18,146	-0.01%
2019/08/30	0	0.00	4	38.10	38.45	-4	18,113	-0.02%
2019/08/28	2	37.65	0	0.00	37.70	2	18,261	0.01%
2019/08/27	3	37.55	0	0.00	37.65	3	18,435	0.02%
2019/08/26	4	37.60	0	0.00	37.70	4	18,481	0.02%
2019/08/23	1	38.00	1	38.20	38.20	0	18,473	0.00%
2019/08/22	1	37.90	0	0.00	37.85	1	18,541	0.01%
2019/08/21	1	38.10	0	0.00	37.95	1	18,734	0.01%
2019/08/20	0	0.00	2	38.25	38.15	-2	18,731	-0.01%
2019/08/19	4	38.05	2	38.25	38.10	2	18,777	0.01%
2019/08/16	3	37.95	5.1	37.95	37.95	-2.1	18,796	-0.01%
2019/08/15	4	38.00	4	37.90	38.00	0	18,773	0.00%
2019/08/14	7	38.17	4	38.20	38.30	3	18,819	0.02%
2019/08/13	1	37.55	5	37.54	37.25	-4	18,656	-0.02%
2019/08/12	5	43.94	2	43.95	43.95	3	18,080	0.02%
2019/08/08	13	44.00	2	44.10	43.90	11	17,741	0.06%
2019/08/07	2	43.45	2	43.75	43.35	0	17,601	0.00%
2019/08/06	3	43.40	2	43.25	43.30	1	17,750	0.01%
2019/08/05	2	43.48	32	43.52	43.55	-30	17,728	-0.17%
2019/08/02	2	43.60	10	43.68	43.55	-8	17,716	-0.05%
2019/08/01	11	44.13	1	44.00	44.05	10	17,596	0.06%
2019/07/31	0	0.00	7	44.75	44.70	-7	17,513	-0.04%
2019/07/30	20	44.83	6	44.85	44.80	14	17,651	0.08%
2019/07/29	8	44.94	2	44.90	44.85	6	17,948	0.03%
2019/07/25	2	44.35	0	0.00	44.30	2	18,228	0.01%
2019/07/24	0	0.00	7	44.83	44.80	-7	18,091	-0.04%
2019/07/23	0	0.00	1	45.00	45.05	-1	18,053	-0.01%
2019/07/22	1	45.05	0	0.00	44.90	1	18,025	0.01%
2019/07/19	1	44.60	4	44.68	44.80	-3	17,949	-0.02%
2019/07/17	4	44.53	1	44.70	44.70	3	18,132	0.02%
2019/07/16	51	44.54	2	44.60	44.75	49	18,306	0.27%
2019/07/15	6	44.00	14	44.05	44.05	-8	18,126	-0.04%
2019/07/12	1	44.70	13	44.85	44.35	-12	18,091	-0.07%
2019/07/11	2	44.95	1	44.85	44.80	1	18,028	0.01%
2019/07/10	0	0.00	1	46.00	45.85	-1	17,637	-0.01%
2019/07/09	0	0.00	1	46.10	46.00	-1	17,645	-0.01%
2019/07/08	12	46.27	0	0.00	46.20	12	17,825	0.07%
2019/07/05	0	0.00	2	46.30	46.15	-2	17,949	-0.01%
2019/07/03	2	46.25	1	46.45	46.25	1	18,223	0.01%
2019/07/02	19	46.22	17	46.46	46.35	2	18,452	0.01%
2019/07/01	49	46.06	26	46.16	46.15	23	18,483	0.12%
2019/06/28	30	45.80	0	0.00	46.05	30	18,562	0.16%
2019/06/27	2	46.05	21	45.70	45.95	-19	18,801	-0.10%
2019/06/26	0	0.00	1	45.65	45.55	-1	18,891	-0.01%
2019/06/25	1	45.30	3	45.55	45.60	-2	19,323	-0.01%
2019/06/24	5	45.05	10	45.49	45.60	-5	19,560	-0.03%
2019/06/21	6	45.28	0	0.00	45.15	6	19,765	0.03%
2019/06/20	23	45.36	2	45.10	45.40	21	20,696	0.10%
2019/06/19	4	44.93	0	0.00	45.30	4	20,682	0.02%
2019/06/18	5	45.05	0	0.00	45.20	5	20,639	0.02%
2019/06/17	7	44.74	0	0.00	44.70	7	20,457	0.03%
2019/06/14	0	0.00	2	43.95	43.95	-2	20,318	-0.01%
2019/06/12	0	0.00	1	43.50	43.75	-1	20,917	0.00%
2019/06/11	0	0.00	1	43.90	44.00	-1	20,838	0.00%
2019/06/05	2	43.10	1	43.05	43.00	1	20,525	0.00%
2019/06/04	0	0.00	1	43.70	43.10	-1	20,408	0.00%
2019/05/29	10	42.40	0	0.00	42.50	10	19,853	0.05%
2019/05/23	2	42.50	0	0.00	42.35	2	19,954	0.01%
2019/05/22	1	42.70	0	0.00	42.70	1	20,360	0.00%
2019/05/21	0	0.00	15	42.65	42.85	-15	20,460	-0.07%
2019/05/20	17	42.37	122	42.53	42.35	-105	20,442	-0.51%	大賣/鉅額交易
2019/05/17	135	42.18	161	42.34	42.25	-26	20,401	-0.13%	大買/大賣/
2019/05/16	149	41.92	4	42.25	42.00	145	20,412	0.71%	大買/鉅額交易
2019/05/15	3	41.70	30	41.90	41.75	-27	20,302	-0.13%
2019/05/14	31	41.52	0	0.00	41.55	31	20,272	0.15%
2019/05/13	0	0.00	4	42.38	42.00	-4	19,984	-0.02%
2019/05/09	1	42.60	1	42.70	42.50	0	19,795	0.00%
2019/05/08	0	0.00	2	42.90	43.00	-2	19,622	-0.01%
2019/05/07	0	0.00	2	42.73	42.90	-2	19,430	-0.01%
2019/05/06	0	0.00	1	42.50	42.30	-1	19,257	-0.01%
2019/05/03	1	42.35	4	42.51	42.85	-3	18,942	-0.02%
2019/05/02	0	0.00	36	42.29	42.20	-36	18,615	-0.19%
2019/04/30	10	42.00	31	42.23	42.00	-21	18,472	-0.11%
2019/04/26	4	41.60	25	41.76	41.75	-21	18,369	-0.11%
2019/04/25	92	41.44	68	41.70	41.80	24	18,375	0.13%
2019/04/24	5	41.55	92	41.40	41.55	-87	18,358	-0.47%
2019/04/23	92	41.09	22	41.05	41.60	70	18,316	0.38%
2019/04/22	10	41.10	10	41.28	41.00	0	18,243	0.00%
2019/04/19	1	41.65	1.2	41.70	41.70	-0.2	17,929	0.00%
2019/04/18	11	41.76	1.1	41.70	41.60	9.9	17,806	0.06%
2019/04/17	77	41.97	0	0.00	41.95	77	17,616	0.44%
2019/04/16	1	42.15	62	42.33	42.30	-61	17,377	-0.35%
2019/04/15	0.3	42.50	23	42.40	42.50	-22.7	17,356	-0.13%
2019/04/12	5	41.98	3.5	42.21	42.00	1.5	17,209	0.01%
2019/04/11	77	42.01	6	42.32	42.05	71	17,030	0.42%
2019/04/10	3.5	41.97	2	42.05	42.00	1.5	16,791	0.01%
2019/04/09	14	42.01	0	0.00	42.15	14	16,545	0.08%
2019/04/08	1	42.05	30	42.05	42.30	-29	16,200	-0.18%
2019/04/03	32	41.60	26	41.65	41.70	6	15,817	0.04%
2019/04/02	29	41.55	3	41.65	41.40	26	15,641	0.17%
2019/04/01	0	0.00	4	41.68	41.35	-4	15,380	-0.03%
2019/03/29	30	41.25	0	0.00	41.25	30	14,937	0.20%
2019/03/28	2	40.95	0	0.00	41.00	2	14,770	0.01%
2019/03/27	6	40.58	5	40.50	40.55	1	14,397	0.01%
2019/03/26	5	40.21	1	40.55	40.45	4	14,149	0.03%
2019/03/25	12	40.17	108	40.01	40.50	-96	13,906	-0.69%	大賣/
2019/03/22	22	38.67	12	39.06	38.70	10	12,921	0.08%
2019/03/21	0	0.00	94	38.73	38.85	-94	12,975	-0.72%
2019/03/20	9	38.11	0	0.00	38.05	9	12,847	0.07%
2019/03/19	5	37.95	13	38.12	38.10	-8	12,820	-0.06%
2019/03/18	31	38.13	10	38.78	37.80	21	12,718	0.17%
2019/03/15	0	0.00	9	38.73	38.65	-9	12,123	-0.07%
2019/03/14	0	0.00	3	38.55	38.60	-3	12,005	-0.02%
2019/03/13	0	0.00	5	38.51	38.50	-5	12,137	-0.04%
2019/03/12	0	0.00	9	38.49	38.40	-9	12,190	-0.07%
2019/03/08	1	37.95	0	0.00	38.00	1	12,634	0.01%
2019/03/07	54	38.10	5	38.35	38.00	49	12,816	0.38%
2019/03/06	0	0.00	2	38.28	38.25	-2	12,966	-0.02%
2019/03/05	20	38.08	0	0.00	38.00	20	13,299	0.15%
2019/03/04	30	38.10	0	0.00	38.20	30	14,411	0.21%
2019/02/27	11	38.20	0	0.00	38.40	11	14,337	0.08%
2019/02/26	22	38.24	0	0.00	38.20	22	14,246	0.15%
2019/02/25	55	38.50	0	0.00	38.45	55	14,362	0.38%
2019/02/22	8	38.69	0	0.00	38.70	8	14,472	0.06%
2019/02/21	10	38.45	10	39.24	39.30	0	14,492	0.00%
2019/02/19	0	0.00	3	37.50	37.55	-3	13,849	-0.02%
2019/02/18	0	0.00	5	37.40	36.90	-5	13,696	-0.04%
2019/02/14	0.1	37.50	0	0.00	37.50	0.1	13,833	0.00%
2019/02/12	5	37.80	0	0.00	37.70	5	13,617	0.04%
2019/01/29	0	0.00	10	36.90	37.10	-10	13,530	-0.07%
2019/01/28	0	0.00	3	36.93	37.00	-3	13,669	-0.02%
2019/01/25	0	0.00	2	36.60	36.60	-2	13,691	-0.01%
2019/01/22	10	36.25	0	0.00	36.25	10	14,159	0.07%
2019/01/11	1	36.70	1	36.20	36.40	0	15,449	0.00%
2019/01/10	1	36.55	1	36.95	36.55	0	15,388	0.00%
2019/01/07	0	0.00	1	36.10	36.00	-1	15,385	-0.01%
2018/12/25	0	0.00	1	35.60	35.85	-1	16,296	-0.01%
2018/12/21	0	0.00	1	35.40	35.40	-1	16,971	-0.01%
2018/12/17	0	0.00	2.3	36.02	36.00	-2.3	17,319	-0.01%
2018/12/11	0	0.00	2	35.05	34.80	-2	17,234	-0.01%
2018/12/10	3	34.85	1	34.75	34.75	2	17,308	0.01%
2018/12/07	1	35.05	2	34.70	35.05	-1	17,487	-0.01%
2018/12/04	1	34.85	2	35.68	35.05	-1	18,345	-0.01%
2018/12/03	2	34.95	12	35.75	35.85	-10	18,146	-0.06%
2018/11/30	1	34.45	0	0.00	34.50	1	17,903	0.01%
2018/11/29	11	34.45	0	0.00	34.05	11	17,779	0.06%
2018/11/28	2	33.65	2	34.00	34.05	0	17,765	0.00%
2018/11/27	7	33.41	0	0.00	33.50	7	17,583	0.04%
2018/11/23	1	34.70	0	0.00	34.70	1	17,213	0.01%
2018/11/21	12	35.62	0	0.00	35.70	12	17,165	0.07%
2018/11/16	0	0.00	1	36.25	36.45	-1	17,140	-0.01%
2018/11/15	10	36.05	0	0.00	36.15	10	17,325	0.06%
2018/11/14	5	36.42	1	37.10	36.35	4	17,409	0.02%
2018/11/09	1	34.95	0	0.00	34.90	1	17,688	0.01%
2018/11/05	2	35.00	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	3	36.13	36.45	-3	20,127	-0.01%
2018/10/29	1	33.85	6	34.05	33.90	-5	20,980	-0.02%
2018/10/26	5	33.38	0	0.00	33.50	5	21,504	0.02%
2018/10/25	3	33.52	0	0.00	34.00	3	22,325	0.01%
2018/10/24	6	33.93	2	35.95	34.15	4	23,157	0.02%
2018/10/19	2	37.10	0	0.00	37.25	2	24,086	0.01%
2018/10/16	1	38.15	0	0.00	38.20	1	25,323	0.00%
2018/10/12	1	38.60	0	0.00	39.00	1	25,600	0.00%
2018/10/11	5	37.56	2	37.05	37.60	3	25,654	0.01%
2018/10/03	2	40.15	0	0.00	40.20	2	25,833	0.01%
2018/10/02	5	40.31	1	40.20	40.30	4	26,052	0.02%
2018/10/01	1	40.95	1	41.50	41.05	0	26,235	0.00%
2018/09/28	51	41.45	81	41.17	41.10	-30	26,430	-0.11%
2018/09/21	0	0.00	1,004	40.74	40.40	-1,004	27,049	-3.71%	大賣/鉅額交易
2018/09/13	1	39.40	0	0.00	39.10	1	27,301	0.00%
2018/09/12	0	0.00	250	38.11	38.55	-250	27,171	-0.92%	大賣/鉅額交易
2018/09/11	1	37.50	1	37.60	38.00	0	27,244	0.00%
2018/09/10	4	38.70	3	39.80	37.95	1	27,027	0.00%
2018/09/07	0	0.00	100	41.30	41.30	-100	26,616	-0.38%
2018/09/06	3	41.85	0	0.00	41.80	3	26,592	0.01%
2018/08/30	1	41.70	0	0.00	42.00	1	26,050	0.00%
2018/08/29	0	0.00	7	43.26	43.40	-7	25,625	-0.03%
2018/08/27	2	43.25	0	0.00	43.30	2	25,815	0.01%
2018/08/24	0	0.00	2	42.75	42.80	-2	25,756	-0.01%
2018/08/23	1	43.10	1	42.80	43.10	0	25,948	0.00%
2018/08/22	0	0.00	1	42.90	42.95	-1	26,075	0.00%
2018/08/20	0	0.00	1	41.90	42.00	-1	26,216	0.00%
2018/08/17	1	42.65	2	42.25	42.05	-1	26,177	0.00%
2018/08/16	10	41.75	4	42.01	42.00	6	26,134	0.02%
2018/08/15	3	43.02	350	43.35	42.35	-347	26,225	-1.32%	大賣/鉅額交易
2018/08/14	302	42.82	54	43.23	43.30	248	25,975	0.95%	大買/鉅額交易
2018/08/13	471	43.09	0	0.00	42.15	471	25,677	1.83%	大買/鉅額交易
2018/08/10	5	41.30	3	41.03	41.50	2	24,798	0.01%
2018/08/09	1,007	40.63	0	0.00	40.50	1,007	24,741	4.07%	大買/鉅額交易
2018/08/02	0	0.00	1	40.90	40.60	-1	24,490	0.00%
2018/08/01	2	40.85	1	41.10	41.05	1	23,866	0.00%
2018/07/31	0	0.00	3	39.35	39.35	-3	22,946	-0.01%
2018/07/27	3	41.05	0	0.00	40.30	3	21,668	0.01%
2018/07/26	5	40.55	6	41.43	40.50	-1	21,333	0.00%
2018/07/25	1	44.95	4	44.75	45.10	-3	20,460	-0.01%
2018/07/24	4	43.60	1	45.50	45.50	3	20,173	0.01%
2018/07/18	1	42.25	0	0.00	42.25	1	19,412	0.01%
2018/07/13	0	0.00	4	43.50	43.50	-4	19,058	-0.02%
2018/07/12	4	42.55	0	0.00	42.70	4	18,723	0.02%
2018/07/10	4	42.80	6	42.94	43.25	-2	18,222	-0.01%
2018/07/06	2	41.48	0	0.00	41.60	2	17,544	0.01%
2018/06/29	3	42.40	0	0.00	42.35	3	16,147	0.02%
2018/06/26	1	43.70	2	44.70	43.70	-1	15,155	-0.01%
2018/06/20	0	0.00	1	44.40	44.75	-1	14,521	-0.01%
2018/06/19	1	44.00	0	0.00	43.85	1	14,290	0.01%
2018/06/14	1	45.00	0	0.00	44.90	1	13,688	0.01%
2018/05/23	0	0.00	5	44.15	44.10	-5	10,986	-0.05%
2018/05/21	0	0.00	11	45.85	46.00	-11	10,604	-0.10%
2018/05/17	7	46.11	1	45.95	45.65	6	10,246	0.06%
2018/05/16	16	46.40	11	46.26	45.90	5	9,922	0.05%
2018/05/15	6	42.95	12	42.93	43.50	-6	9,122	-0.07%
2018/05/08	6	41.00	6	40.63	40.80	0	8,411	0.00%
2018/05/04	5	39.85	1	39.90	39.55	4	7,995	0.05%
2018/05/03	2	39.20	0	0.00	39.40	2	8,040	0.02%
2018/05/02	0	0.00	2	41.15	40.85	-2	7,860	-0.03%
2018/04/30	1	40.70	0	0.00	40.85	1	7,745	0.01%
2018/04/20	0	0.00	10	38.90	38.75	-10	7,184	-0.14%
2018/04/19	10	38.98	4	38.88	39.00	6	7,137	0.08%
2018/04/18	2	38.10	0	0.00	38.20	2	7,203	0.03%
2018/04/17	0	37.75	0	0.00	38.00	0	7,686	0.00%
2018/04/11	0	0.00	10	38.20	38.45	-10	8,816	-0.11%
2018/04/03	0	36.85	0	0.00	36.95	0	9,075	0.00%
2018/03/22	1	37.35	0	0.00	37.55	1	10,341	0.01%
2018/03/13	1	37.20	0	0.00	37.50	1	10,211	0.01%
2018/02/22	1	36.55	0	0.00	36.50	1	11,272	0.01%
2018/01/24	0	0.00	3	37.30	37.30	-3	10,438	-0.03%
2018/01/17	0	0.00	2	38.35	38.50	-2	9,868	-0.02%
2018/01/11	0	0.00	1	37.75	37.50	-1	9,356	-0.01%
2018/01/02	1	36.35	0	0.00	36.55	1	7,250	0.01%