台泥 (1101)-日盛-雙和券商分點個股進出

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
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2636人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－日盛-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-雙和券商分點個股進出
日盛-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	3.1	36.45	0	0.00	36.40	3.1	19,060	0.02%
2023/04/06	0.2	36.55	1	36.25	36.45	-0.8	19,160	0.00%
2023/03/31	214	36.50	2	36.45	36.40	212	19,407	1.09%	大買/鉅額交易
2023/03/30	4.3	36.13	0	0.00	36.20	4.3	20,415	0.02%
2023/03/29	1.5	36.18	13	36.20	36.35	-11.5	21,328	-0.05%
2023/03/28	7.3	36.25	3	36.35	36.20	4.3	22,230	0.02%
2023/03/27	104.2	36.85	6.4	36.84	36.65	97.8	23,097	0.42%	大買/
2023/03/24	1.3	37.52	6	37.47	37.60	-4.7	23,872	-0.02%
2023/03/23	3.2	37.49	2	37.35	37.35	1.2	23,875	0.01%
2023/03/22	2.2	37.17	0.2	37.30	37.20	2	23,957	0.01%
2023/03/21	3	37.15	1	37.05	37.05	2	24,027	0.01%
2023/03/20	0	0.00	1	36.90	36.90	-1	24,042	0.00%
2023/03/17	2.9	36.56	4	36.40	36.40	-1.2	24,199	0.00%
2023/03/16	2.6	36.60	0	0.00	36.35	2.6	23,908	0.01%
2023/03/15	2	37.13	8	37.18	37.10	-6	23,942	-0.03%
2023/03/14	8.3	36.93	3	36.92	36.75	5.3	24,037	0.02%
2023/03/13	7	36.45	17.1	36.41	36.75	-10.1	24,266	-0.04%
2023/03/10	11.4	36.67	1.1	36.72	36.70	10.3	24,281	0.04%
2023/03/09	6.2	37.34	2.3	37.33	37.20	3.9	24,506	0.02%
2023/03/08	2.3	37.62	0.6	37.80	37.75	1.7	24,873	0.01%
2023/03/07	9	37.95	0	0.00	37.95	9	24,885	0.04%
2023/03/06	3.3	38.00	3.2	37.95	37.95	0.1	25,216	0.00%
2023/03/03	305.3	37.89	0	0.00	37.75	305.3	25,487	1.20%	大買/鉅額交易
2023/03/02	567.4	37.73	12.6	37.79	37.90	554.8	25,669	2.16%	大買/鉅額交易
2023/03/01	15.5	37.99	444	37.83	37.80	-428.5	25,706	-1.67%	大賣/鉅額交易
2023/02/24	3.3	39.23	1	39.15	39.15	2.3	25,338	0.01%
2023/02/23	14.1	39.27	29.3	39.35	39.50	-15.2	24,816	-0.06%
2023/02/22	13	37.98	3	37.98	38.05	10	25,159	0.04%
2023/02/21	180.5	38.30	16	38.31	38.35	164.5	26,058	0.63%	大買/鉅額交易
2023/02/20	2.3	37.88	2.3	38.12	38.25	0	26,714	0.00%
2023/02/17	2	37.45	7	37.84	38.00	-5	27,226	-0.02%
2023/02/16	3	37.47	12	37.72	37.50	-9	27,958	-0.03%
2023/02/15	2	37.50	26	37.64	37.55	-24	28,051	-0.09%
2023/02/14	5.5	37.52	2	37.55	37.25	3.5	27,991	0.01%
2023/02/13	4	37.00	1	37.10	37.00	3	27,957	0.01%
2023/02/10	2	36.53	2	36.83	36.85	0	28,096	0.00%
2023/02/09	10	36.73	307	36.75	36.60	-297	28,114	-1.06%	大賣/鉅額交易
2023/02/08	1	36.65	201.3	36.67	36.75	-200.3	28,188	-0.71%	大賣/鉅額交易
2023/02/07	5	36.58	503	36.49	36.65	-498	28,269	-1.76%	大賣/鉅額交易
2023/02/06	22.1	36.28	8	36.24	36.15	14.1	28,252	0.05%
2023/02/03	5.3	36.42	0	0.00	36.45	5.3	28,142	0.02%
2023/02/02	2	36.73	1	36.80	36.80	1	28,165	0.00%
2023/02/01	2.4	36.70	0	0.00	36.75	2.4	28,193	0.01%
2023/01/31	3.7	36.62	0	0.00	36.25	3.7	28,263	0.01%
2023/01/30	3	36.63	2	36.82	36.95	1	28,195	0.00%
2023/01/17	202.2	36.00	14	36.03	36.00	188.2	28,181	0.67%	大買/鉅額交易
2023/01/16	308.3	36.79	4	36.58	36.50	304.3	28,175	1.08%	大買/鉅額交易
2023/01/13	208	36.19	12.3	35.97	36.15	195.7	27,855	0.70%	大買/鉅額交易
2023/01/12	113	35.38	26	35.34	35.40	87	27,913	0.31%	大買/
2023/01/11	3.1	34.77	102	34.70	34.70	-98.9	28,119	-0.35%	大賣/
2023/01/10	0	34.55	0	0.00	34.60	0	28,426	0.00%
2023/01/09	0	0.00	3	34.48	34.60	-3	28,943	-0.01%
2023/01/06	2.3	34.22	0.2	34.35	34.25	2.1	29,213	0.01%
2023/01/05	213	34.45	27.2	34.47	34.45	185.9	29,670	0.63%	大買/鉅額交易
2023/01/03	0.2	33.65	0	0.00	33.50	0.2	29,714	0.00%
2022/12/30	3	33.75	7	33.77	33.65	-4	29,735	-0.01%
2022/12/29	0	0.00	1	33.85	33.70	-1	29,889	0.00%
2022/12/27	0.2	34.50	67	34.55	34.30	-66.8	30,373	-0.22%
2022/12/26	11.4	34.34	1	34.35	34.40	10.4	30,533	0.03%
2022/12/23	3	34.20	2	34.33	34.05	1	31,062	0.00%
2022/12/22	3.2	34.39	19	34.40	34.45	-15.9	31,982	-0.05%
2022/12/21	8	33.93	12	34.00	34.05	-4	31,325	-0.01%
2022/12/20	8	33.61	13	33.78	33.70	-5	30,705	-0.02%
2022/12/19	91	33.98	1	34.20	33.85	90	30,251	0.30%
2022/12/16	6	33.40	4	33.53	34.60	2	29,428	0.01%
2022/12/15	10	33.46	1	33.45	33.55	9	28,860	0.03%
2022/12/14	7.3	33.62	0.1	33.65	33.50	7.2	29,170	0.02%
2022/12/13	5	33.77	59	33.92	33.70	-54	29,231	-0.18%
2022/12/12	1	33.70	1	33.85	33.85	0	29,198	0.00%
2022/12/09	59.3	33.71	0	0.00	33.70	59.3	29,684	0.20%
2022/12/08	1	33.20	1	33.25	33.20	0	29,675	0.00%
2022/12/07	1	33.15	1	33.40	33.35	0	29,677	0.00%
2022/12/06	23.3	33.32	0	0.00	33.30	23.3	29,698	0.08%
2022/12/05	103	33.65	43	33.41	33.70	60	29,562	0.20%	大買/
2022/12/02	105	33.79	0.2	33.85	33.65	104.8	29,249	0.36%	大買/鉅額交易
2022/12/01	9.3	34.12	5	34.06	34.05	4.3	29,193	0.01%
2022/11/30	26	33.64	4	33.60	33.90	22	29,003	0.08%
2022/11/29	7	33.24	0	0.00	33.55	7	28,619	0.02%
2022/11/28	3	33.08	0	0.00	33.00	3	28,640	0.01%
2022/11/25	5	33.12	12	33.40	33.55	-7	28,428	-0.02%
2022/11/24	10	32.93	5	33.20	33.20	5	28,273	0.02%
2022/11/23	14	32.66	0	0.00	32.70	14	28,055	0.05%
2022/11/22	2	32.55	7	32.65	32.65	-5	27,954	-0.02%
2022/11/21	37.2	32.87	0	0.00	32.85	37.2	27,730	0.13%
2022/11/18	33.8	33.62	21	33.37	33.30	12.8	27,498	0.05%
2022/11/17	234	34.16	28	34.18	34.25	206	26,542	0.78%	大買/鉅額交易
2022/11/16	22	33.05	0	0.00	32.90	22	25,556	0.09%
2022/11/15	110	33.18	113	33.55	33.85	-3	24,950	-0.01%	大買/大賣/
2022/11/14	459	34.18	78.1	33.88	34.15	380.9	24,375	1.56%	大買/鉅額交易
2022/11/11	0.9	32.20	0	0.00	32.15	0.9	23,576	0.00%
2022/11/10	10	31.90	1	32.10	31.70	9	23,483	0.04%
2022/11/09	3	31.92	1	31.95	31.90	2	23,444	0.01%
2022/11/08	3	31.60	2.1	31.70	31.65	0.9	23,282	0.00%
2022/11/07	0	0.00	1	30.65	31.00	-1	23,106	0.00%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	0.1	30.30	0	0.00	30.30	0.1	23,144	0.00%
2022/11/01	1.3	30.40	0	0.00	30.65	1.3	23,119	0.01%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/28	8.2	30.49	0	0.00	30.50	8.2	23,119	0.04%
2022/10/27	3	30.87	1.2	30.91	30.85	1.8	23,111	0.01%
2022/10/26	7.1	30.01	6	30.09	30.30	1.1	23,119	0.00%
2022/10/25	21	30.00	1	29.90	29.90	20	23,077	0.09%
2022/10/24	36.1	30.92	0	0.00	30.60	36.1	22,682	0.16%
2022/10/21	1.1	31.01	4	31.11	31.00	-2.9	22,562	-0.01%
2022/10/20	8.1	30.87	7	30.90	30.90	1.1	22,518	0.00%
2022/10/19	3.2	31.73	2	31.95	31.60	1.2	22,012	0.01%
2022/10/18	2	31.33	8	31.33	31.45	-6	21,608	-0.03%
2022/10/17	7.3	31.75	0	0.00	31.70	7.3	21,593	0.03%
2022/10/14	7.1	32.51	0	0.00	32.40	7.1	21,633	0.03%
2022/10/13	2.2	33.55	1	32.65	32.65	1.2	21,544	0.01%
2022/10/12	1	33.90	31.3	33.85	33.75	-30.3	21,287	-0.14%
2022/10/11	11	33.82	0	0.00	33.80	11	21,345	0.05%
2022/10/07	6	34.30	0	0.00	34.25	6	21,291	0.03%
2022/10/05	4.1	34.23	5	34.30	34.15	-0.9	21,277	0.00%
2022/10/04	3	33.77	2	33.68	33.85	1	21,025	0.00%
2022/10/03	34.1	33.75	0	0.00	33.65	34.1	20,773	0.16%
2022/09/30	6.1	33.70	0	0.00	33.80	6.1	20,658	0.03%
2022/09/29	16.2	34.34	0	0.00	34.15	16.2	20,144	0.08%
2022/09/28	5.6	35.02	2.1	35.01	34.90	3.5	19,056	0.02%
2022/09/27	1.2	35.72	0	0.00	35.80	1.2	18,789	0.01%
2022/09/26	3.6	35.96	20	36.20	35.85	-16.4	18,599	-0.09%
2022/09/23	38.5	37.05	3.5	37.12	37.00	35	18,381	0.19%
2022/09/22	28.8	37.55	3.3	37.42	37.55	25.5	18,250	0.14%
2022/09/21	1.6	38.14	1	38.40	38.10	0.6	17,880	0.00%
2022/09/20	2	38.65	0	0.00	38.55	2	17,513	0.01%
2022/09/19	15.1	38.90	15.3	38.80	38.80	-0.3	17,397	0.00%
2022/09/16	1.7	38.73	1	38.90	38.60	0.7	17,332	0.00%
2022/09/15	1.1	39.51	1.1	39.59	39.55	0	16,939	0.00%
2022/09/14	2.5	39.52	5.2	39.70	39.65	-2.7	16,875	-0.02%
2022/09/13	0	39.90	0	0.00	39.90	0	16,925	0.00%
2022/09/12	0.1	39.80	0.1	39.85	39.80	0	16,977	0.00%
2022/09/08	1	39.75	0	0.00	39.85	1	17,321	0.01%
2022/09/07	0.1	39.60	0.2	39.70	39.70	-0.1	17,462	0.00%
2022/09/06	0	0.00	7.1	39.57	39.85	-7.1	17,501	-0.04%
2022/09/05	0	0.00	3.1	38.97	39.10	-3.1	17,483	-0.02%
2022/09/02	6.2	38.54	0	0.00	38.50	6.2	17,570	0.04%
2022/09/01	5.3	38.99	2	38.90	38.90	3.3	17,325	0.02%
2022/08/31	1.1	39.21	5	39.24	39.30	-3.9	17,158	-0.02%
2022/08/30	1	39.30	0	39.35	39.25	1	17,048	0.01%
2022/08/29	4.5	39.24	2	39.20	39.35	2.5	17,169	0.01%
2022/08/26	1	39.50	5	39.65	39.65	-4	17,183	-0.02%
2022/08/25	1.1	39.31	0	39.40	39.55	1	17,263	0.01%
2022/08/24	1.5	39.18	1	39.30	39.25	0.5	17,398	0.00%
2022/08/23	4.3	39.21	28.2	39.15	39.35	-23.9	17,816	-0.13%
2022/08/22	5	39.17	3	39.05	39.65	2	17,936	0.01%
2022/08/19	12.5	39.42	0	0.00	39.45	12.5	18,065	0.07%
2022/08/18	5.3	39.64	0	0.00	39.80	5.3	18,153	0.03%
2022/08/17	1	39.35	14	39.50	40.00	-13	18,215	-0.07%
2022/08/16	3.1	39.32	0	0.00	39.35	3.1	18,244	0.02%
2022/08/15	12.2	39.23	0	0.00	39.30	12.2	18,314	0.07%
2022/08/12	1.2	39.25	1	39.15	39.30	0.2	18,719	0.00%
2022/08/11	1.2	38.94	20	38.91	39.35	-18.8	18,846	-0.10%
2022/08/10	1	38.60	0	0.00	38.75	1	18,945	0.01%
2022/08/09	35.1	38.30	2	38.40	38.75	33.1	19,108	0.17%
2022/08/08	7.1	38.56	0	0.00	38.70	7.1	19,258	0.04%
2022/08/05	3	38.92	0.5	39.00	38.85	2.5	19,436	0.01%
2022/08/04	1.2	38.64	33	38.89	38.75	-31.9	19,943	-0.16%
2022/08/03	1.2	39.03	8	39.03	39.10	-6.8	20,186	-0.03%
2022/08/02	17	39.05	1	39.20	39.15	16	20,245	0.08%
2022/08/01	1.3	38.81	233	39.21	39.50	-231.7	20,243	-1.14%	大賣/鉅額交易
2022/07/29	137	38.51	4	38.51	38.75	133	20,205	0.66%	大買/鉅額交易
2022/07/28	7.3	38.04	2	38.08	38.20	5.3	20,134	0.03%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	1.1	37.86	0	0.00	37.80	1.1	20,246	0.01%
2022/07/25	105.1	37.77	1	37.85	37.85	104.1	20,320	0.51%	大買/鉅額交易
2022/07/22	29.1	37.69	1	37.70	37.70	28.1	20,389	0.14%
2022/07/21	39.3	38.02	10.5	37.92	38.05	28.8	20,196	0.14%
2022/07/20	33	41.69	10	41.50	41.60	23	19,656	0.12%
2022/07/19	43.1	41.33	9.1	41.42	41.65	34	19,510	0.17%
2022/07/18	15.5	40.16	9	40.42	40.70	6.5	19,267	0.03%
2022/07/15	15.2	40.76	1	40.60	40.50	14.2	19,169	0.07%
2022/07/14	2.1	41.66	0	0.00	41.70	2.1	19,107	0.01%
2022/07/13	1.1	41.94	3.1	41.94	41.80	-2.1	19,230	-0.01%
2022/07/12	0.2	40.90	35	40.74	41.00	-34.8	19,337	-0.18%
2022/07/11	0.7	40.97	5	40.98	41.10	-4.3	19,484	-0.02%
2022/07/08	3	40.67	0	0.00	40.80	3	19,573	0.02%
2022/07/07	34	40.66	260.4	40.75	40.90	-226.4	19,674	-1.15%	大賣/鉅額交易
2022/07/06	13.1	40.35	35	40.76	40.00	-21.9	20,055	-0.11%
2022/07/05	42	40.70	0	0.00	40.75	42	19,967	0.21%
2022/07/04	2.4	40.23	0	0.00	40.00	2.4	19,809	0.01%
2022/07/01	160	40.16	36	40.41	40.35	124	19,681	0.63%	大買/鉅額交易
2022/06/30	51.1	39.45	63	39.61	39.50	-11.9	19,421	-0.06%
2022/06/29	12	39.54	0	0.00	39.55	12	19,227	0.06%
2022/06/28	3	39.67	2	39.70	39.60	1	19,218	0.01%
2022/06/27	100.1	40.15	1.1	40.19	39.80	99	19,203	0.52%
2022/06/24	1.1	39.69	2	39.55	39.50	-0.9	19,070	0.00%
2022/06/23	2.2	39.04	6.1	39.11	39.00	-3.9	18,963	-0.02%
2022/06/22	2	39.70	12	39.58	39.50	-10	18,809	-0.05%
2022/06/21	0	0.00	12	39.44	39.45	-12	18,775	-0.06%
2022/06/20	4.2	39.08	5	39.00	38.85	-0.8	18,695	0.00%
2022/06/17	11.2	39.65	70	39.55	39.60	-58.8	18,440	-0.32%
2022/06/16	6.2	40.24	0.1	40.75	40.00	6.1	18,279	0.03%
2022/06/15	6.4	40.15	1	40.10	40.05	5.4	18,452	0.03%
2022/06/14	27.3	40.13	0	0.00	40.10	27.3	18,363	0.15%
2022/06/13	12.4	40.78	1	41.05	40.80	11.4	18,122	0.06%
2022/06/10	0.4	41.50	0	0.00	41.40	0.4	17,840	0.00%
2022/06/09	2.2	41.61	0	0.00	41.55	2.2	17,831	0.01%
2022/06/08	0	0.00	1	41.80	41.75	-1	17,785	-0.01%
2022/06/07	14.4	41.46	0	0.00	41.35	14.4	17,736	0.08%
2022/06/06	15.1	41.64	0	0.00	41.55	15.1	17,502	0.09%
2022/06/02	3.3	41.76	0	0.00	41.70	3.3	17,511	0.02%
2022/06/01	10.2	42.20	0	0.00	42.10	10.2	17,534	0.06%
2022/05/31	11	42.80	2	42.73	42.60	9	17,391	0.05%
2022/05/30	13	42.90	0	0.00	42.80	13	16,918	0.08%
2022/05/27	2	42.25	0	0.00	42.20	2	16,696	0.01%
2022/05/26	3	41.95	10	42.25	41.70	-7	16,596	-0.04%
2022/05/25	7	41.64	4	41.75	41.65	3	16,538	0.02%
2022/05/24	5.1	41.27	0	0.00	41.20	5.1	16,462	0.03%
2022/05/23	9.4	41.36	0	0.00	41.20	9.4	16,294	0.06%
2022/05/20	5	41.32	1.1	41.76	41.15	3.9	16,186	0.02%
2022/05/19	0.1	41.20	0.1	41.20	41.10	0	15,717	0.00%
2022/05/18	53.1	41.30	0	0.00	41.60	53.1	15,532	0.34%
2022/05/17	13	41.46	2	41.45	41.50	11	15,250	0.07%
2022/05/16	13.9	41.53	0	0.00	41.25	13.9	15,019	0.09%
2022/05/13	0.1	41.55	0	0.00	41.60	0.1	14,715	0.00%
2022/05/12	15.1	41.12	11	41.36	40.80	4.1	14,482	0.03%
2022/05/11	8.2	42.67	0	0.00	42.65	8.2	13,898	0.06%
2022/05/10	10	43.87	0	0.00	43.85	10	13,469	0.07%
2022/05/09	5.2	44.43	1.7	44.28	44.25	3.5	13,279	0.03%
2022/05/06	8.2	45.13	0	0.00	45.10	8.2	13,113	0.06%
2022/05/05	0	0.00	0	45.70	45.60	0	13,152	0.00%
2022/05/04	4.1	45.30	4	45.30	45.50	0.1	13,127	0.00%
2022/05/03	5.3	45.29	0	0.00	45.35	5.3	13,228	0.04%
2022/04/29	6.2	46.05	0	0.00	45.90	6.2	12,942	0.05%
2022/04/28	4	45.81	0	0.00	46.10	4	12,785	0.03%
2022/04/27	3.3	45.86	0	0.00	45.80	3.3	12,580	0.03%
2022/04/26	3.1	46.20	0	0.00	46.20	3.1	12,312	0.03%
2022/04/25	5.1	46.10	3	46.17	46.10	2.1	12,241	0.02%
2022/04/22	2.2	46.54	0	0.00	46.55	2.2	12,099	0.02%
2022/04/21	11	46.79	0	0.00	46.80	11	12,074	0.09%
2022/04/20	11.2	46.54	0	0.00	46.60	11.2	12,063	0.09%
2022/04/19	20	46.38	1	46.40	46.35	19	11,970	0.16%
2022/04/18	23.1	46.56	0	0.00	46.50	23.1	11,843	0.20%
2022/04/15	6	47.19	2	47.23	47.10	4	11,628	0.03%
2022/04/14	8.4	47.73	7	47.84	47.70	1.4	11,442	0.01%
2022/04/13	6.1	47.91	5	48.42	48.00	1.1	11,348	0.01%
2022/04/12	4.6	48.34	6	48.54	48.00	-1.4	11,175	-0.01%
2022/04/11	1	49.60	8	49.85	49.45	-7	10,764	-0.07%
2022/04/07	1	50.00	4	49.78	49.55	-3	10,806	-0.03%
2022/04/06	0	49.80	22	50.00	50.20	-22	10,709	-0.21%
2022/04/01	3.6	49.70	5	49.85	49.75	-1.4	10,657	-0.01%
2022/03/31	2.1	49.93	13.1	49.99	49.90	-11	10,588	-0.10%
2022/03/30	0.1	49.80	1	49.95	49.85	-0.9	10,436	-0.01%
2022/03/29	4	49.71	0	0.00	49.80	4	10,432	0.04%
2022/03/28	15	49.70	0.5	49.25	49.70	14.5	10,389	0.14%
2022/03/25	0.1	49.65	0	0.00	49.70	0.1	10,342	0.00%
2022/03/24	4	49.93	6	49.66	49.95	-2	10,385	-0.02%
2022/03/23	4	49.58	1	49.50	49.65	3	10,460	0.03%
2022/03/22	0.3	49.70	235	49.52	49.70	-234.7	10,377	-2.26%	大賣/鉅額交易
2022/03/21	13.5	49.67	8	49.75	49.75	5.5	10,380	0.05%
2022/03/18	0	0.00	1	48.70	48.95	-1	10,135	-0.01%
2022/03/17	4	47.88	6	48.11	48.00	-2	9,745	-0.02%
2022/03/16	237	47.95	2	47.90	47.85	235	9,630	2.44%	大買/鉅額交易
2022/03/15	2	47.45	11	47.70	47.95	-9	9,597	-0.09%
2022/03/14	1	47.60	0.1	47.55	47.55	0.9	9,592	0.01%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/10	1	47.25	0.1	47.60	47.60	1	9,818	0.01%
2022/03/09	0	0.00	5	47.35	47.25	-5	9,901	-0.05%
2022/03/08	24.1	46.91	0	0.00	46.95	24.1	10,051	0.24%
2022/03/07	9.2	46.97	0	0.00	47.10	9.2	10,059	0.09%
2022/03/04	15	47.62	5	47.70	47.65	10	10,340	0.10%
2022/03/03	4.1	47.91	0	0.00	48.05	4.1	10,465	0.04%
2022/03/02	2.1	47.70	0.1	47.80	48.00	2	10,752	0.02%
2022/03/01	0	0.00	20	47.67	47.80	-20	10,862	-0.18%
2022/02/25	1.1	47.01	1	47.10	47.35	0.1	10,955	0.00%
2022/02/24	1.2	47.32	2	47.33	47.30	-0.8	10,884	-0.01%
2022/02/23	3	47.60	4	47.74	47.65	-1	10,872	-0.01%
2022/02/22	2	47.20	15	47.54	47.70	-13	10,974	-0.12%
2022/02/21	5.1	47.45	0	0.00	47.60	5.1	10,977	0.05%
2022/02/17	5	47.30	1	47.20	47.45	4	11,143	0.04%
2022/02/16	13.1	47.08	2	47.10	47.00	11.1	11,199	0.10%
2022/02/15	3	46.95	0	0.00	47.00	3	11,255	0.03%
2022/02/14	1	47.05	300	47.00	47.15	-299	11,341	-2.64%	大賣/鉅額交易
2022/02/11	0.1	47.45	0.1	47.50	47.55	0	11,337	0.00%
2022/02/10	6	47.13	11	47.19	47.55	-5	11,361	-0.04%
2022/02/09	11	47.07	0	0.00	47.30	11	11,433	0.10%
2022/02/08	2	46.95	0	0.00	46.95	2	11,535	0.02%
2022/02/07	1.3	46.32	10	46.35	47.10	-8.8	11,491	-0.08%
2022/01/26	2	46.75	8	46.73	46.85	-6	11,314	-0.05%
2022/01/25	9.6	46.67	2	46.78	46.80	7.6	11,349	0.07%
2022/01/21	4	47.26	1	47.35	47.40	3	11,339	0.03%
2022/01/20	1	47.50	7.5	47.61	47.50	-6.5	11,291	-0.06%
2022/01/19	1	47.55	2	47.55	47.60	-1	11,341	-0.01%
2022/01/18	2	47.58	4	47.60	47.75	-2	11,490	-0.02%
2022/01/17	0	0.00	5	47.45	47.60	-5	11,598	-0.04%
2022/01/14	0	0.00	1	47.55	47.60	-1	11,605	-0.01%
2022/01/13	0	0.00	16	47.62	47.95	-16	11,826	-0.14%
2022/01/12	1	47.10	0	0.00	47.50	1	12,070	0.01%
2022/01/11	2	47.15	0	0.00	47.50	2	12,310	0.02%
2022/01/10	6	47.17	9.2	47.06	47.30	-3.2	12,274	-0.03%
2022/01/07	1.2	47.43	2	47.40	47.45	-0.8	12,237	-0.01%
2022/01/06	300	47.27	5	47.43	47.60	295	12,219	2.41%	大買/鉅額交易
2022/01/04	1	47.30	1	47.05	47.30	0	12,299	0.00%
2022/01/03	4	47.64	5	47.88	47.45	-1	12,196	-0.01%
2021/12/30	3	48.05	0.2	48.15	48.00	2.8	12,155	0.02%
2021/12/29	0	0.00	2	48.15	48.15	-2	12,270	-0.02%
2021/12/28	0	0.00	40	48.00	48.15	-40	12,350	-0.32%
2021/12/27	0.2	48.05	0.2	47.95	48.10	0	12,448	0.00%
2021/12/23	5	47.57	3	47.60	47.70	2	12,853	0.02%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	1	47.25	2	47.25	47.25	-1	13,062	-0.01%
2021/12/20	2	47.30	0	0.00	47.40	2	13,199	0.02%
2021/12/17	5	47.40	2	47.35	47.45	3	13,236	0.02%
2021/12/16	2	46.90	0.1	47.00	46.90	1.9	13,161	0.01%
2021/12/15	0	0.00	0	47.45	46.95	0	13,398	0.00%
2021/12/14	1	47.00	0	0.00	47.00	1	13,527	0.01%
2021/12/13	2	47.15	0.1	47.15	47.10	1.9	13,762	0.01%
2021/12/10	1	47.40	0	0.00	47.30	1	14,011	0.01%
2021/12/09	0	0.00	0.5	47.75	47.40	-0.5	14,718	0.00%
2021/12/08	0	0.00	2	47.60	47.70	-2	15,007	-0.01%
2021/12/07	0.2	47.40	0	0.00	47.55	0.2	15,100	0.00%
2021/12/06	6	47.05	0	0.00	47.30	6	15,059	0.04%
2021/12/03	5.5	46.57	0	0.00	46.40	5.5	15,012	0.04%
2021/12/02	1	46.55	0	0.00	46.30	1	14,910	0.01%
2021/12/01	6	46.29	0	0.00	46.60	6	14,885	0.04%
2021/11/30	6	46.19	0.5	47.30	46.00	5.5	14,816	0.04%
2021/11/29	8	46.23	5	46.15	46.50	3	14,386	0.02%
2021/11/26	13.2	46.63	8	46.63	46.50	5.2	14,324	0.04%
2021/11/25	6	47.18	0.2	47.30	47.15	5.8	14,217	0.04%
2021/11/24	5.1	47.39	11	47.67	47.45	-5.9	14,124	-0.04%
2021/11/23	7.3	47.80	2	47.80	47.80	5.3	13,953	0.04%
2021/11/22	8	47.92	0	0.00	47.90	8	13,999	0.06%
2021/11/19	4.1	48.10	2	48.05	48.30	2.1	13,936	0.01%
2021/11/18	1	48.30	0	0.00	48.30	1	13,882	0.01%
2021/11/17	3	48.33	0	0.00	48.55	3	13,875	0.02%
2021/11/16	2	48.45	0	0.00	48.65	2	13,977	0.01%
2021/11/15	6	48.35	1.5	48.57	48.60	4.5	14,174	0.03%
2021/11/12	3	48.53	0	0.00	48.70	3	14,358	0.02%
2021/11/11	2	48.65	0	0.00	48.80	2	14,578	0.01%
2021/11/10	2.6	48.55	0	0.00	48.70	2.6	14,843	0.02%
2021/11/09	24	48.93	21	48.61	48.80	3	15,088	0.02%
2021/11/08	0.2	48.45	2	48.50	48.95	-1.8	16,197	-0.01%
2021/11/05	9	47.95	1	48.15	48.15	8	16,989	0.05%
2021/11/04	2	48.25	0	0.00	48.10	2	17,324	0.01%
2021/11/03	2	48.15	0	0.00	48.15	2	17,764	0.01%
2021/11/02	12	48.26	1	48.60	48.15	11	18,197	0.06%
2021/11/01	2	48.15	7	48.14	48.25	-5	18,674	-0.03%
2021/10/29	6	48.28	0	0.00	48.25	6	18,923	0.03%
2021/10/28	4	48.35	0	0.00	48.50	4	19,472	0.02%
2021/10/27	4.5	48.42	0	0.00	48.35	4.5	19,594	0.02%
2021/10/26	0	0.00	2	48.85	48.45	-2	19,646	-0.01%
2021/10/25	5.1	48.25	0.2	48.60	48.25	4.9	19,726	0.02%
2021/10/22	0	0.00	4	48.90	48.80	-4	20,089	-0.02%
2021/10/21	2	48.50	0	0.00	48.75	2	20,240	0.01%
2021/10/20	30	48.58	2	48.28	48.35	28	20,272	0.14%
2021/10/19	26.8	49.14	262	49.00	49.10	-235.2	20,369	-1.15%	大賣/鉅額交易
2021/10/18	2	49.95	0.5	50.20	49.80	1.5	20,223	0.01%
2021/10/15	3	49.93	0.5	50.10	50.10	2.5	20,486	0.01%
2021/10/14	2	49.95	269.4	50.12	49.90	-267.4	20,492	-1.30%	大賣/鉅額交易
2021/10/13	0	0.00	3	50.60	50.50	-3	20,515	-0.01%
2021/10/12	0	0.00	2	50.00	50.20	-2	20,491	-0.01%
2021/10/08	2	50.35	7	50.23	50.40	-5	20,467	-0.02%
2021/10/07	1.6	50.24	2	50.40	50.40	-0.4	20,717	0.00%
2021/10/06	21.2	49.95	3	49.97	49.90	18.2	20,940	0.09%
2021/10/05	0	0.00	7	50.11	50.30	-7	21,193	-0.03%
2021/10/04	0	0.00	2.1	49.96	50.00	-2.1	21,654	-0.01%
2021/10/01	9	50.03	1	49.95	50.20	8	22,316	0.04%
2021/09/29	0	0.00	4	50.65	50.60	-4	22,519	-0.02%
2021/09/28	6	50.90	16.1	51.07	51.00	-10.1	22,713	-0.04%
2021/09/27	10	51.00	0	0.00	51.10	10	22,761	0.04%
2021/09/24	10	51.40	5	51.30	51.30	5	22,881	0.02%
2021/09/23	0	0.00	6	51.07	51.20	-6	22,886	-0.03%
2021/09/22	0	0.00	7	50.39	50.70	-7	22,838	-0.03%
2021/09/17	0	0.00	6	51.20	50.70	-6	22,742	-0.03%
2021/09/16	0	0.00	40	51.42	51.70	-40	22,693	-0.18%
2021/09/15	0	0.00	5	51.10	51.20	-5	22,526	-0.02%
2021/09/14	1	51.30	60.3	51.12	51.40	-59.3	22,421	-0.26%
2021/09/13	6	49.55	6	50.00	50.10	0	21,802	0.00%
2021/09/10	2	48.75	3	48.78	49.00	-1	21,700	0.00%
2021/09/09	17	47.99	0	0.00	48.20	17	21,833	0.08%
2021/09/08	0	0.00	7	48.60	48.55	-7	21,908	-0.03%
2021/09/07	3	48.85	1	48.85	48.75	2	21,992	0.01%
2021/09/06	2.1	48.35	5.2	48.79	48.80	-3.1	22,010	-0.01%
2021/09/03	0	0.00	13.1	48.18	48.50	-13.1	21,935	-0.06%
2021/09/02	0.1	47.95	1	47.80	47.90	-0.9	21,889	0.00%
2021/09/01	4.3	47.96	5	48.30	48.40	-0.8	21,952	0.00%
2021/08/31	4.3	47.82	5	47.90	48.45	-0.7	21,850	0.00%
2021/08/30	1.3	47.40	1	47.45	47.60	0.3	21,749	0.00%
2021/08/27	2.3	47.12	1	47.45	47.45	1.3	21,802	0.01%
2021/08/26	3.3	46.87	0	0.00	46.95	3.3	22,042	0.01%
2021/08/25	6.3	47.04	2	46.98	47.20	4.3	22,198	0.02%
2021/08/24	11.4	46.61	2	46.68	46.75	9.4	22,216	0.04%
2021/08/23	8	46.79	3	46.87	46.80	5	22,436	0.02%
2021/08/20	22.5	46.41	5	46.20	46.15	17.5	22,539	0.08%
2021/08/19	113.2	46.27	0	0.00	46.20	113.2	22,907	0.49%	大買/鉅額交易
2021/08/18	10.3	46.88	2.1	47.03	47.25	8.3	22,789	0.04%
2021/08/17	3.8	47.51	1	47.40	47.30	2.8	22,621	0.01%
2021/08/16	7.3	48.02	3	48.02	47.95	4.3	22,465	0.02%
2021/08/13	9	48.36	4	48.14	48.40	5	22,509	0.02%
2021/08/12	873.8	46.05	763	47.48	47.60	110.8	22,621	0.49%	大買/大賣/鉅額交易
2021/08/11	93.3	51.06	20	50.97	51.10	73.3	21,868	0.34%
2021/08/10	24.5	51.96	21	51.85	51.90	3.5	21,421	0.02%
2021/08/09	28.3	52.04	3	52.07	52.40	25.3	21,726	0.12%
2021/08/06	1.3	52.70	10	52.79	52.90	-8.7	21,805	-0.04%
2021/08/05	14.3	53.03	32	53.20	52.70	-17.7	22,168	-0.08%
2021/08/04	12.4	54.06	0.2	54.00	53.80	12.3	23,135	0.05%
2021/08/03	105	53.80	17	53.56	53.90	88	23,671	0.37%	大買/
2021/08/02	0.7	52.72	0	0.00	52.80	0.7	23,444	0.00%
2021/07/30	0.2	52.70	1	52.60	52.60	-0.8	23,936	0.00%
2021/07/29	13	52.52	10	52.40	52.90	3	24,450	0.01%
2021/07/28	11	52.22	4	52.53	52.40	7	24,837	0.03%
2021/07/27	6	52.70	8	52.79	53.00	-2	25,536	-0.01%
2021/07/26	2	53.40	27	53.35	53.20	-25	26,205	-0.10%
2021/07/23	35	52.38	29.4	52.63	53.00	5.6	26,532	0.02%
2021/07/22	2	52.10	0	0.00	52.10	2	26,663	0.01%
2021/07/21	0	0.00	4	52.18	51.80	-4	27,077	-0.01%
2021/07/20	3	51.57	1.2	51.61	51.70	1.9	27,984	0.01%
2021/07/19	2	51.60	3	51.57	52.00	-1	29,485	0.00%
2021/07/16	3	51.40	0	51.60	51.50	3	32,699	0.01%
2021/07/15	0	0.00	1	51.50	51.60	-1	34,817	0.00%
2021/07/14	0	0.00	1	51.30	51.50	-1	36,177	0.00%
2021/07/13	1	51.81	1	51.90	51.90	0	36,859	0.00%
2021/07/12	2	52.00	3.5	52.01	52.20	-1.5	37,265	0.00%
2021/07/09	7	52.14	10	52.48	52.00	-3	37,473	-0.01%
2021/07/08	205	52.45	21	52.45	52.80	184	37,291	0.49%	大買/鉅額交易
2021/07/07	9	51.12	2	51.15	51.30	7	36,928	0.02%
2021/07/06	0.1	51.20	2	51.00	51.20	-1.9	36,823	-0.01%
2021/07/05	2	50.70	3	50.50	50.60	-1	36,751	0.00%
2021/07/02	5.5	50.60	2	50.80	50.50	3.5	36,605	0.01%
2021/07/01	6.3	50.70	0	0.00	50.60	6.3	36,533	0.02%
2021/06/30	2	51.15	1	51.10	51.00	1	36,744	0.00%
2021/06/28	1	51.00	1	50.90	51.10	0	36,966	0.00%
2021/06/25	1	51.10	0	0.00	51.00	1	36,992	0.00%
2021/06/24	0	0.00	1	51.00	51.10	-1	37,241	0.00%
2021/06/23	1	50.90	0	0.00	51.00	1	37,676	0.00%
2021/06/22	7	50.87	2	51.20	50.90	5	37,792	0.01%
2021/06/21	4	50.68	1	50.60	50.70	3	37,889	0.01%
2021/06/18	11.3	51.01	0	0.00	51.00	11.3	38,189	0.03%
2021/06/17	1	51.50	0	51.90	51.50	1	39,486	0.00%
2021/06/16	1	51.80	3	51.70	51.90	-2	39,623	-0.01%
2021/06/15	19	51.23	0	0.00	51.30	19	39,581	0.05%
2021/06/11	1	51.40	3	51.50	51.40	-2	39,636	-0.01%
2021/06/09	3	51.00	2	50.95	51.30	1	39,925	0.00%
2021/06/08	8	51.29	8	51.66	51.40	0	40,039	0.00%
2021/06/07	3.1	51.12	3	51.30	51.50	0.1	40,264	0.00%
2021/06/04	15	51.98	0	0.00	51.90	15	40,452	0.04%
2021/06/03	6	52.10	7	52.03	52.30	-1	40,659	0.00%
2021/06/02	12	51.63	3	51.80	52.00	9	40,510	0.02%
2021/06/01	2.3	51.50	8	51.40	51.50	-5.8	40,290	-0.01%
2021/05/31	3	50.73	4	51.20	51.60	-1	40,457	0.00%
2021/05/28	2.2	50.42	0.5	50.50	50.60	1.7	40,331	0.00%
2021/05/27	1.2	50.03	4	50.00	50.30	-2.8	40,411	-0.01%
2021/05/26	1	50.70	3	51.10	50.70	-2	40,254	0.00%
2021/05/25	2.1	51.16	17	51.24	51.10	-14.9	40,193	-0.04%
2021/05/24	2	50.95	12	51.01	51.30	-10	40,233	-0.02%
2021/05/21	7.2	52.01	18	52.83	51.20	-10.8	40,408	-0.03%
2021/05/20	7	50.59	1	51.00	50.80	6	40,310	0.01%
2021/05/19	12	50.45	3	50.12	50.50	9	40,085	0.02%
2021/05/18	19	49.47	6	49.28	50.00	13	39,915	0.03%
2021/05/17	40.3	48.00	41.4	47.99	47.90	-1.1	39,776	0.00%
2021/05/14	29	49.98	21	49.96	49.60	8	39,121	0.02%
2021/05/13	9	48.82	18.3	49.22	49.20	-9.3	38,782	-0.02%
2021/05/12	36.3	49.18	22.3	49.71	49.60	14	38,261	0.04%
2021/05/11	33.2	52.19	320	52.21	51.60	-286.9	36,972	-0.78%	大賣/鉅額交易
2021/05/10	10	52.75	12	52.63	52.90	-2	36,241	-0.01%
2021/05/07	11.1	52.47	16	52.03	52.30	-5	36,059	-0.01%
2021/05/06	4	51.25	4	51.95	53.00	0	35,706	0.00%
2021/05/05	323.3	50.52	8	50.40	50.80	315.3	35,241	0.89%	大買/鉅額交易
2021/05/04	41.4	50.21	44.5	50.16	50.20	-3.2	35,127	-0.01%
2021/05/03	54.6	51.25	3	51.47	51.20	51.6	34,169	0.15%
2021/04/29	8.4	52.53	14	52.59	52.10	-5.7	33,664	-0.02%
2021/04/28	30.5	52.73	17.2	52.53	53.20	13.3	33,224	0.04%
2021/04/27	19.4	52.69	20	52.76	52.70	-0.6	33,106	0.00%
2021/04/26	97.5	53.07	49	53.66	53.10	48.5	32,617	0.15%
2021/04/23	75.3	52.75	19	52.62	53.00	56.3	31,717	0.18%
2021/04/22	156	56.82	92	56.62	54.10	64	30,558	0.21%	大買/
2021/04/21	55.3	54.41	67.2	54.81	55.70	-11.9	27,491	-0.04%
2021/04/20	49	52.53	28.4	52.98	52.00	20.6	25,459	0.08%
2021/04/19	13	50.05	27	50.06	50.40	-14	24,106	-0.06%
2021/04/16	8.3	48.51	23	48.20	49.00	-14.7	23,301	-0.06%
2021/04/15	21	47.83	7	47.73	47.90	14	22,795	0.06%
2021/04/14	9.3	46.92	20	46.91	47.00	-10.7	22,494	-0.05%
2021/04/13	20	47.28	8.1	47.33	47.20	12	22,362	0.05%
2021/04/12	5.5	46.79	7	46.81	46.85	-1.5	22,111	-0.01%
2021/04/09	38.4	46.86	15	46.84	46.70	23.4	22,041	0.11%
2021/04/08	3.3	46.80	16	46.88	46.90	-12.7	21,910	-0.06%
2021/04/07	11.3	46.79	1	46.75	46.80	10.3	21,820	0.05%
2021/04/06	5	46.85	7	46.90	46.85	-2	21,761	-0.01%
2021/04/01	3.3	46.79	0.1	46.70	46.70	3.2	21,372	0.01%
2021/03/31	14	46.71	9	46.74	46.80	5	21,256	0.02%
2021/03/30	16	46.46	18.1	46.43	46.55	-2.1	21,044	-0.01%
2021/03/29	29.1	46.38	7	46.29	46.50	22.1	20,945	0.11%
2021/03/26	10	45.96	47.7	46.12	46.15	-37.7	20,680	-0.18%
2021/03/25	10	45.53	8	45.52	45.55	2	20,287	0.01%
2021/03/24	0	0.00	1.1	45.55	45.55	-1.1	20,110	-0.01%
2021/03/23	14	45.79	13	45.75	45.70	1	19,996	0.01%
2021/03/22	22	45.75	103	45.85	45.80	-81	19,589	-0.41%	大賣/
2021/03/19	2	42.85	3	42.73	42.70	-1	18,122	-0.01%
2021/03/18	3	43.13	4	43.04	43.10	-1	17,888	-0.01%
2021/03/17	1	42.90	7	42.74	42.85	-6	17,899	-0.03%
2021/03/16	8	42.54	9	42.55	42.60	-1	17,904	-0.01%
2021/03/15	31.3	42.45	6	42.58	42.35	25.3	17,936	0.14%
2021/03/12	14.7	42.72	12	42.68	42.70	2.7	17,781	0.02%
2021/03/11	8	42.93	2	42.88	42.85	6	17,666	0.03%
2021/03/10	6.2	43.09	28	43.01	43.00	-21.8	17,600	-0.12%
2021/03/09	11.5	43.09	17	43.03	43.40	-5.5	17,714	-0.03%
2021/03/08	2.1	42.72	3	42.65	42.65	-1	17,513	-0.01%
2021/03/05	0	0.00	5	42.39	42.50	-5	17,433	-0.03%
2021/03/04	0	0.00	230	42.50	42.50	-230	17,847	-1.29%	大賣/鉅額交易
2021/03/03	8	42.36	5	42.53	42.55	3	17,835	0.02%
2021/03/02	10.3	42.41	17	42.37	42.10	-6.8	17,744	-0.04%
2021/02/26	242	42.01	36	42.29	42.00	206	17,589	1.17%	大買/鉅額交易
2021/02/25	4	42.75	231	42.68	42.90	-227	17,255	-1.32%	大賣/鉅額交易
2021/02/24	3	42.55	13	42.48	42.55	-10	17,267	-0.06%
2021/02/23	24.3	42.35	7	42.31	42.45	17.3	17,237	0.10%
2021/02/22	4	41.90	15	41.90	41.80	-11	17,008	-0.06%
2021/02/19	3	41.57	1	41.25	41.60	2	16,970	0.01%
2021/02/18	6	41.54	2	41.55	41.35	4	16,894	0.02%
2021/02/17	5	40.91	1	40.86	41.25	4	16,801	0.02%
2021/02/05	33.1	40.66	0	0.00	40.85	33.1	16,576	0.20%
2021/02/04	12	40.54	0	0.00	40.40	12	16,647	0.07%
2021/02/03	8	40.58	0	0.00	40.55	8	17,019	0.05%
2021/02/02	19.4	40.95	6	40.88	40.75	13.4	16,937	0.08%
2021/02/01	2	40.80	1	40.60	40.80	1	16,812	0.01%
2021/01/29	5	40.24	0	0.00	40.15	5	16,789	0.03%
2021/01/28	11.1	40.28	0.1	40.50	40.25	11.1	16,597	0.07%
2021/01/27	256	40.40	0	0.00	40.35	256	16,362	1.56%	大買/鉅額交易
2021/01/26	23	40.51	2	40.30	40.35	21	16,223	0.13%
2021/01/25	2	41.05	0	0.00	40.90	2	15,710	0.01%
2021/01/22	24	40.61	0	0.00	40.60	24	15,509	0.15%
2021/01/21	6	40.90	0	0.00	40.80	6	15,191	0.04%
2021/01/20	26.2	41.00	0	0.00	40.95	26.2	15,029	0.17%
2021/01/19	6	41.77	0	0.00	41.75	6	14,598	0.04%
2021/01/18	9.2	41.52	1	41.55	41.60	8.2	14,547	0.06%
2021/01/15	20	42.12	0	0.00	41.95	20	14,248	0.14%
2021/01/14	4	42.54	0	0.00	42.55	4	13,868	0.03%
2021/01/13	2	42.65	0.2	42.85	42.70	1.8	13,709	0.01%
2021/01/12	1.1	42.77	1	42.75	42.70	0.1	13,599	0.00%
2021/01/11	2	42.85	0	0.00	43.10	2	13,516	0.01%
2021/01/08	7.1	42.84	0	0.00	42.95	7.1	13,435	0.05%
2021/01/07	9	42.88	1	42.90	42.85	8	13,366	0.06%
2021/01/06	4	42.88	0	0.00	42.95	4	13,172	0.03%
2021/01/05	0	0.00	3	43.28	43.10	-3	13,036	-0.02%
2021/01/04	1.3	43.18	2	43.35	43.20	-0.8	12,974	-0.01%
2020/12/31	3	43.23	17	43.58	43.20	-14	12,933	-0.11%
2020/12/30	0	0.00	263	43.10	43.25	-263	12,962	-2.03%	大賣/鉅額交易
2020/12/29	0	0.00	2.2	43.19	43.00	-2.2	12,916	-0.02%
2020/12/28	1	42.90	2.1	42.95	43.00	-1.1	12,907	-0.01%
2020/12/25	1	42.75	3	42.85	42.80	-2	12,961	-0.02%
2020/12/24	8	42.75	0	0.00	42.70	8	13,055	0.06%
2020/12/23	9	42.73	0.3	42.85	42.80	8.7	13,075	0.07%
2020/12/22	35	43.14	7.2	42.93	42.95	27.8	13,149	0.21%
2020/12/21	8	43.34	202	43.23	43.50	-194	13,438	-1.44%	大賣/鉅額交易
2020/12/17	1	42.65	0	0.00	42.65	1	13,865	0.01%
2020/12/16	201	43.15	2	43.18	43.05	199	13,782	1.44%	大買/鉅額交易
2020/12/15	1	42.65	0	0.00	42.50	1	13,764	0.01%
2020/12/14	1	42.70	1	42.80	42.80	0	13,726	0.00%
2020/12/11	6.1	43.01	0	0.00	42.90	6.1	13,816	0.04%
2020/12/10	3	43.22	1	43.35	43.25	2	13,749	0.01%
2020/12/08	1	43.25	330.2	43.31	43.60	-329.2	13,772	-2.39%	大賣/鉅額交易
2020/12/07	10	43.55	18	43.42	43.55	-8	13,759	-0.06%
2020/12/04	4	43.65	0	0.00	43.65	4	13,838	0.03%
2020/12/03	3	43.78	17.6	43.78	43.50	-14.6	13,761	-0.11%
2020/12/02	2	43.15	300	43.15	43.20	-298	13,481	-2.21%	大賣/鉅額交易
2020/12/01	2	42.80	0	0.00	43.15	2	13,676	0.01%
2020/11/30	6	43.33	1	43.55	42.90	5	13,906	0.04%
2020/11/27	204	43.18	3	43.15	43.30	201	13,694	1.47%	大買/鉅額交易
2020/11/26	62	42.94	0.7	42.90	42.95	61.3	13,620	0.45%
2020/11/25	405	42.93	1	42.60	42.60	404	13,772	2.93%	大買/鉅額交易
2020/11/24	0	0.00	1.1	42.90	42.75	-1.1	13,849	-0.01%
2020/11/23	1.2	42.96	0	0.00	43.00	1.2	13,800	0.01%
2020/11/19	0	0.00	8	42.95	42.90	-8	13,775	-0.06%
2020/11/18	4	42.79	0.4	42.70	42.70	3.6	13,816	0.03%
2020/11/17	36.5	42.57	2	42.53	42.75	34.5	13,854	0.25%
2020/11/16	3.1	42.50	2.3	42.33	42.35	0.8	14,202	0.01%
2020/11/12	3	42.45	25	42.44	42.40	-22	14,811	-0.15%
2020/11/11	6.1	42.45	28	42.40	42.65	-22	14,831	-0.15%
2020/11/10	0.1	41.50	4	41.44	41.55	-3.9	14,766	-0.03%
2020/11/09	13	41.14	2	41.25	41.15	11	14,981	0.07%
2020/11/05	40	41.05	0	0.00	41.05	40	16,546	0.24%
2020/11/03	0	0.00	1	40.95	40.95	-1	17,212	-0.01%
2020/11/02	102.6	40.55	1	40.60	40.60	101.6	17,662	0.58%	大買/鉅額交易
2020/10/30	0	0.00	0	40.60	40.55	0	18,262	0.00%
2020/10/29	0.1	40.65	0	0.00	40.35	0.1	18,465	0.00%
2020/10/28	1	40.50	0.1	40.65	40.55	0.9	18,534	0.00%
2020/10/27	0	0.00	0.1	40.70	40.50	-0.1	18,592	0.00%
2020/10/26	0	40.65	0.1	40.65	40.50	-0.1	18,606	0.00%
2020/10/23	101	40.85	0	0.00	40.65	101	18,750	0.54%	大買/鉅額交易
2020/10/21	8	40.47	0.2	40.50	40.30	7.9	19,040	0.04%
2020/10/19	0	0.00	1.2	40.61	40.45	-1.2	19,122	-0.01%
2020/10/15	2	40.38	42	40.29	40.30	-40	19,671	-0.20%
2020/10/14	2	40.50	4	40.78	40.50	-2	19,700	-0.01%
2020/10/13	3	40.40	0	0.00	40.50	3	19,784	0.02%
2020/10/12	3	40.97	0	0.00	40.95	3	20,214	0.01%
2020/10/08	1	40.95	0	0.00	41.15	1	20,431	0.00%
2020/10/07	6	41.09	0	0.00	41.15	6	20,445	0.03%
2020/10/06	2	41.33	5	41.35	41.40	-3	20,441	-0.01%
2020/10/05	1	41.10	0	0.00	41.00	1	20,601	0.00%
2020/09/30	1	41.40	1	41.60	41.40	0	20,812	0.00%
2020/09/29	2	41.10	4	41.34	41.20	-2	20,975	-0.01%
2020/09/25	14	40.66	3	40.58	40.55	11	21,224	0.05%
2020/09/24	15	40.14	0	0.00	40.05	15	21,293	0.07%
2020/09/23	16	41.28	0	0.00	41.00	16	21,057	0.08%
2020/09/22	2	41.83	0	0.00	41.80	2	20,759	0.01%
2020/09/21	4	42.28	11	42.33	42.25	-7	20,638	-0.03%
2020/09/18	3	42.45	0	0.00	42.50	3	20,706	0.01%
2020/09/17	2	42.50	2	42.95	42.55	0	20,727	0.00%
2020/09/16	1	42.65	4	42.81	42.85	-3	20,772	-0.01%
2020/09/15	1	42.65	0	0.00	42.70	1	20,736	0.00%
2020/09/14	10	42.47	4	42.70	42.95	6	20,963	0.03%
2020/09/10	3	42.25	0	0.00	42.45	3	20,933	0.01%
2020/09/09	3	42.17	1	42.55	42.55	2	20,892	0.01%
2020/09/08	1	42.75	2	42.88	42.70	-1	20,918	0.00%
2020/09/07	2	42.33	4	42.60	42.70	-2	21,054	-0.01%
2020/09/04	3	42.20	0	0.00	42.20	3	21,101	0.01%
2020/09/03	8	42.56	2	42.80	42.70	6	21,075	0.03%
2020/09/02	2	42.63	3	42.38	42.65	-1	20,913	0.00%
2020/09/01	2	42.73	0	0.00	42.75	2	20,813	0.01%
2020/08/31	13	43.12	13	43.25	42.90	0	20,717	0.00%
2020/08/28	4	43.41	11	43.71	43.50	-7	20,610	-0.03%
2020/08/27	0	0.00	1	43.95	43.85	-1	20,645	0.00%
2020/08/25	1	44.30	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	4	44.20	44.05	-4	21,049	-0.02%
2020/08/21	6	44.18	6	44.13	44.25	0	21,056	0.00%
2020/08/20	27	43.86	7	43.74	43.50	20	20,862	0.10%
2020/08/19	5	44.57	10	44.53	44.35	-5	20,547	-0.02%
2020/08/18	5	44.16	19	43.96	44.00	-14	20,240	-0.07%
2020/08/17	4	43.40	6	43.33	43.35	-2	19,928	-0.01%
2020/08/14	8.1	42.90	18	42.09	42.85	-9.9	19,825	-0.05%
2020/08/13	22	41.10	2	41.13	41.20	20	19,407	0.10%
2020/08/12	55	41.12	2	41.40	41.00	53	19,247	0.28%
2020/08/11	2	46.55	6	46.63	46.50	-4	18,034	-0.02%
2020/08/10	0	0.00	3	46.63	46.60	-3	17,645	-0.02%
2020/08/07	5	47.25	0.4	47.00	47.10	4.7	17,455	0.03%
2020/08/06	1	46.55	8	47.03	47.15	-7	17,219	-0.04%
2020/08/05	2	46.45	2	46.30	46.45	0	16,833	0.00%
2020/08/04	1	45.20	2	45.25	45.40	-1	16,369	-0.01%
2020/08/03	2	44.85	0	0.00	44.95	2	16,214	0.01%
2020/07/31	4	45.33	1	45.45	45.00	3	16,141	0.02%
2020/07/30	3	45.22	0	45.20	45.35	3	16,127	0.02%
2020/07/29	2	45.10	1	45.10	45.05	1	16,204	0.01%
2020/07/27	2	44.85	0.1	44.60	44.60	1.9	16,216	0.01%
2020/07/24	2	45.05	0	0.00	45.00	2	16,217	0.01%
2020/07/23	1	45.55	0	0.00	45.60	1	16,183	0.01%
2020/07/22	0	0.00	4	45.40	45.50	-4	16,181	-0.02%
2020/07/21	0	0.00	57	45.55	45.55	-57	16,060	-0.35%
2020/07/20	3	45.00	6	45.00	45.10	-3	15,811	-0.02%
2020/07/16	4	44.48	2.4	44.54	44.50	1.6	15,824	0.01%
2020/07/15	7	45.60	2	45.40	45.60	5	15,384	0.03%
2020/07/10	2	45.10	3	45.22	44.95	-1	15,301	-0.01%
2020/07/08	0	0.00	13	45.03	45.15	-13	15,002	-0.09%
2020/07/06	0	0.00	82	44.11	44.40	-82	14,649	-0.56%
2020/07/03	0	0.00	604	43.94	43.95	-604	14,624	-4.13%	大賣/鉅額交易
2020/07/02	1	43.55	6	43.55	43.60	-5	14,576	-0.03%
2020/07/01	2	42.90	4	43.11	43.10	-2	14,481	-0.01%
2020/06/24	1	42.75	0	0.00	42.85	1	14,456	0.01%
2020/06/23	3	42.85	0	0.00	42.70	3	14,452	0.02%
2020/06/22	1	42.65	3	43.02	42.90	-2	14,506	-0.01%
2020/06/19	8	42.61	5	43.14	42.55	3	14,595	0.02%
2020/06/17	4	42.60	0.1	42.85	42.85	3.9	14,913	0.03%
2020/06/16	0	0.00	2	42.93	42.85	-2	15,214	-0.01%
2020/06/15	8	42.63	0	0.00	42.50	8	15,627	0.05%
2020/06/12	4	42.88	1	42.85	42.90	3	15,929	0.02%
2020/06/11	2	43.33	4	43.85	43.30	-2	16,268	-0.01%
2020/06/10	101	43.95	601	43.90	44.00	-500	16,336	-3.06%	大買/大賣/鉅額交易
2020/06/09	1	43.65	405	43.84	43.90	-404	16,626	-2.43%	大賣/鉅額交易
2020/06/08	1	43.60	156	43.81	43.95	-155	16,884	-0.92%	大賣/鉅額交易
2020/06/05	3	43.40	4	43.58	43.65	-1	16,879	-0.01%
2020/06/04	3	43.45	0	0.00	43.40	3	17,038	0.02%
2020/06/03	1	43.60	3	43.58	43.65	-2	17,164	-0.01%
2020/06/02	1	43.15	8	43.21	43.30	-7	17,071	-0.04%
2020/06/01	5	43.00	2	43.05	43.10	3	17,036	0.02%
2020/05/29	0.1	42.60	2	42.58	42.55	-1.9	16,970	-0.01%
2020/05/28	9	42.59	1	42.85	42.35	8	16,591	0.05%
2020/05/27	50	42.83	0	0.00	42.85	50	16,655	0.30%
2020/05/26	4	42.80	2	43.10	43.00	2	16,717	0.01%
2020/05/25	1	42.25	2	42.55	42.65	-1	16,826	-0.01%
2020/05/22	103	42.85	0	0.00	42.65	103	16,923	0.61%	大買/鉅額交易
2020/05/21	2	43.08	10	43.05	43.00	-8	16,923	-0.05%
2020/05/20	1	43.15	1	43.20	42.90	0	16,891	0.00%
2020/05/19	13.1	43.00	7	42.98	43.00	6.1	16,886	0.04%
2020/05/18	1	42.50	7	42.38	42.35	-6	16,725	-0.04%
2020/05/15	2	42.35	0	0.00	42.30	2	16,700	0.01%
2020/05/14	7.1	42.32	3	42.33	42.60	4.1	16,720	0.02%
2020/05/13	13	42.40	3	42.63	42.90	10	16,615	0.06%
2020/05/12	3	42.92	0	0.00	42.95	3	16,648	0.02%
2020/05/11	15	43.20	4	43.24	43.15	11	16,683	0.07%
2020/05/06	3	42.30	0	0.00	42.60	3	16,822	0.02%
2020/05/05	0	0.00	3	42.83	42.85	-3	16,875	-0.02%
2020/05/04	25	42.28	0	0.00	42.20	25	16,886	0.15%
2020/04/30	30	42.82	16	42.97	43.20	14	16,928	0.08%
2020/04/29	0	0.00	8	42.46	42.55	-8	16,995	-0.05%
2020/04/28	6	42.01	0	0.00	42.25	6	17,208	0.03%
2020/04/27	3	42.07	0	0.00	42.00	3	18,115	0.02%
2020/04/24	1	42.05	3	42.02	42.00	-2	18,025	-0.01%
2020/04/23	1	42.10	4	42.18	42.15	-3	18,025	-0.02%
2020/04/22	4	41.54	0	0.00	41.60	4	17,994	0.02%
2020/04/21	3	41.77	2	41.73	41.80	1	18,175	0.01%
2020/04/20	1	42.25	0	0.00	42.35	1	18,223	0.01%
2020/04/17	3	42.23	0	0.00	42.00	3	18,450	0.02%
2020/04/16	13	41.97	1	41.95	41.85	12	18,435	0.07%
2020/04/15	24	41.88	16	41.87	41.80	8	18,514	0.04%
2020/04/14	10	40.94	7	41.41	41.65	3	18,414	0.02%
2020/04/13	3	40.97	3	40.98	40.80	0	18,392	0.00%
2020/04/10	32.1	40.93	2	40.95	41.00	30.1	18,530	0.16%
2020/04/09	10	40.58	0	0.00	40.55	10	18,714	0.05%
2020/04/08	1	41.20	7.1	41.05	41.00	-6.1	18,786	-0.03%
2020/04/07	0	0.00	3	39.75	39.95	-3	18,599	-0.02%
2020/04/06	1	38.65	11	39.14	39.05	-10	18,657	-0.05%
2020/04/01	3	39.10	5	39.09	39.00	-2	18,611	-0.01%
2020/03/31	2	39.33	1	39.40	39.50	1	18,495	0.01%
2020/03/30	0	0.00	9	38.39	39.15	-9	18,316	-0.05%
2020/03/27	4	38.99	0	0.00	38.95	4	18,246	0.02%
2020/03/26	1	38.60	0	0.00	38.60	1	18,248	0.01%
2020/03/25	8	39.19	0	0.00	38.80	8	18,249	0.04%
2020/03/24	1	38.40	13	38.10	38.25	-12	18,117	-0.07%
2020/03/23	2	36.25	0	0.00	36.10	2	17,961	0.01%
2020/03/20	4	35.34	10	36.40	36.95	-6	17,655	-0.03%
2020/03/19	0.1	33.75	33	34.26	33.60	-32.9	17,337	-0.19%
2020/03/18	5	36.83	0	0.00	36.00	5	17,069	0.03%
2020/03/17	9	37.80	4	38.10	37.60	5	16,688	0.03%
2020/03/16	12	39.50	0	0.00	38.85	12	16,138	0.07%
2020/03/13	3	38.75	5	38.89	40.25	-2	15,911	-0.01%
2020/03/12	4	41.15	24	41.33	40.75	-20	15,439	-0.13%
2020/03/11	2	42.25	3	41.85	41.80	-1	15,048	-0.01%
2020/03/10	0	0.00	23.2	41.50	41.60	-23.2	14,955	-0.16%
2020/03/09	10	42.04	32	42.15	41.85	-22	14,818	-0.15%
2020/03/06	1	42.95	11	42.85	42.85	-10	14,613	-0.07%
2020/03/05	3	43.15	1	43.20	43.30	2	14,608	0.01%
2020/03/04	1	42.85	1	42.85	42.85	0	14,772	0.00%
2020/03/03	3	42.80	7.7	42.78	42.65	-4.7	14,783	-0.03%
2020/03/02	0	0.00	3	42.25	42.25	-3	14,678	-0.02%
2020/02/27	3.2	42.28	0	0.00	42.25	3.2	14,824	0.02%
2020/02/26	4.1	42.35	0	0.00	42.20	4.1	14,772	0.03%
2020/02/25	2	42.40	3	42.60	42.70	-1	14,628	-0.01%
2020/02/24	4	42.93	4	43.04	43.00	0	14,574	0.00%
2020/02/21	2	43.15	1	43.25	43.25	1	14,887	0.01%
2020/02/20	3	43.23	0	0.00	43.15	3	15,079	0.02%
2020/02/19	17	43.40	1	43.35	43.40	16	15,251	0.10%
2020/02/18	1	43.05	0	0.00	43.05	1	15,442	0.01%
2020/02/17	4	43.05	4	43.04	43.00	0	15,522	0.00%
2020/02/14	1	43.30	0	0.00	43.20	1	15,690	0.01%
2020/02/13	2	43.20	90	43.20	43.15	-88	15,652	-0.56%
2020/02/12	5	42.84	0	0.00	42.80	5	15,560	0.03%
2020/02/11	1.5	42.63	0	0.00	42.60	1.5	15,533	0.01%
2020/02/10	2	42.25	2	42.48	42.40	0	15,477	0.00%
2020/02/07	5	42.50	0	0.00	42.50	5	15,428	0.03%
2020/02/06	0.3	43.00	9.5	42.76	43.00	-9.2	15,478	-0.06%
2020/02/05	3.1	42.43	4	42.41	42.35	-0.9	15,557	-0.01%
2020/02/04	8	42.46	2.1	42.45	42.40	5.9	15,460	0.04%
2020/02/03	49	40.93	48.1	40.61	41.55	0.9	15,348	0.01%
2020/01/31	9	42.34	65.2	42.25	42.05	-56.2	15,299	-0.37%
2020/01/30	17	42.71	42	42.30	41.85	-25	15,164	-0.16%
2020/01/20	5	44.94	1	44.90	44.95	4	14,282	0.03%
2020/01/17	6	44.84	2	44.90	44.90	4	14,487	0.03%
2020/01/16	2	44.75	23	44.64	44.75	-21	14,575	-0.14%
2020/01/15	0	0.00	3	44.53	44.55	-3	14,636	-0.02%
2020/01/14	5.9	44.38	0	0.00	44.55	5.9	14,537	0.04%
2020/01/13	11	43.89	21	44.02	44.25	-10	14,595	-0.07%
2020/01/10	2	43.45	0	43.45	43.50	2	15,006	0.01%
2020/01/07	2	43.40	0	0.00	43.60	2	14,877	0.01%
2020/01/06	14	43.54	10.6	43.41	43.45	3.4	14,973	0.02%
2020/01/03	105	43.81	56	44.06	43.95	49	14,911	0.33%	大買/
2020/01/02	19	44.05	1	44.10	44.10	18	14,838	0.12%
2019/12/31	5	43.68	1	43.65	43.70	4	14,647	0.03%
2019/12/30	3	43.80	8.5	43.60	43.65	-5.5	14,673	-0.04%
2019/12/26	37	43.00	0	0.00	43.05	37	14,635	0.25%
2019/12/25	3	43.03	2	42.95	43.10	1	14,801	0.01%
2019/12/24	1	43.25	0	0.00	43.15	1	14,907	0.01%
2019/12/23	0	0.00	33	43.10	43.25	-33	14,952	-0.22%
2019/12/19	10	42.85	1	42.80	43.00	9	14,997	0.06%
2019/12/18	0	0.00	5	42.98	43.00	-5	15,064	-0.03%
2019/12/16	6	42.79	11.1	42.80	42.80	-5.1	14,936	-0.03%
2019/12/13	2	42.55	17	42.51	42.55	-15	14,945	-0.10%
2019/12/12	6	42.30	206	42.32	42.30	-200	14,920	-1.34%	大賣/鉅額交易
2019/12/11	0.9	42.05	301	42.20	42.15	-300.1	14,985	-2.00%	大賣/鉅額交易
2019/12/10	2	42.03	0	0.00	42.10	2	15,068	0.01%
2019/12/09	0	0.00	5	41.97	42.05	-5	15,165	-0.03%
2019/12/06	3	41.72	0.1	41.75	41.75	2.9	15,175	0.02%
2019/12/05	3	41.70	0	0.00	41.65	3	15,354	0.02%
2019/12/04	1	41.55	0	0.00	41.75	1	15,645	0.01%
2019/12/03	3	41.75	0	0.00	41.85	3	15,733	0.02%
2019/12/02	2.1	41.23	0	0.00	41.35	2.1	15,733	0.01%
2019/11/29	17	41.63	0	0.00	41.40	17	15,719	0.11%
2019/11/28	2	42.05	8	42.08	42.00	-6	15,662	-0.04%
2019/11/27	2	41.83	4	41.85	41.95	-2	15,837	-0.01%
2019/11/26	6	41.99	4	42.25	41.80	2	15,863	0.01%
2019/11/25	3	41.93	0	0.00	41.95	3	15,528	0.02%
2019/11/22	4	42.09	5	42.26	42.10	-1	15,556	-0.01%
2019/11/21	46	42.26	1	42.45	42.35	45	15,639	0.29%
2019/11/20	26.1	42.58	11	42.51	42.65	15.1	15,535	0.10%
2019/11/19	16	41.68	7	41.87	42.10	9	15,188	0.06%
2019/11/18	2	41.98	28	42.07	42.10	-26	15,006	-0.17%
2019/11/15	0	0.00	16	41.48	41.70	-16	14,790	-0.11%
2019/11/14	4	41.03	0	0.00	41.15	4	14,612	0.03%
2019/11/13	3	41.00	11.1	41.10	41.00	-8.1	14,577	-0.06%
2019/11/12	0	0.00	1	40.60	40.65	-1	14,491	-0.01%
2019/11/11	24	40.59	3	40.50	40.35	21	14,806	0.14%
2019/11/08	6	40.95	0	0.00	40.90	6	15,386	0.04%
2019/11/07	0	0.00	1	40.75	40.95	-1	15,890	-0.01%
2019/11/06	1	40.85	10	40.89	40.80	-9	16,088	-0.06%
2019/11/05	20	40.76	1	40.70	40.90	19	16,203	0.12%
2019/11/04	7	40.89	11	40.93	40.95	-4	16,285	-0.02%
2019/11/01	9	40.50	1	40.55	40.55	8	16,295	0.05%
2019/10/31	5	40.40	10	40.35	40.45	-5	16,600	-0.03%
2019/10/30	12	40.40	0	0.00	40.35	12	16,869	0.07%
2019/10/29	14	40.57	0.2	40.70	40.65	13.8	16,765	0.08%
2019/10/28	5	40.93	0	0.00	40.75	5	16,612	0.03%
2019/10/25	16	40.71	0	0.00	40.85	16	16,652	0.10%
2019/10/24	7	40.90	1	40.90	41.00	6	16,478	0.04%
2019/10/23	15	40.92	6	40.93	40.95	9	16,533	0.05%
2019/10/22	17	41.19	6	41.21	41.40	11	16,532	0.07%
2019/10/21	39	41.38	2	41.45	41.50	37	16,453	0.22%
2019/10/18	26	40.74	55	40.68	40.95	-29	16,356	-0.18%
2019/10/17	0	0.00	6	40.05	40.10	-6	15,849	-0.04%
2019/10/16	0	0.00	2	39.95	40.00	-2	15,811	-0.01%
2019/10/15	0	0.00	3	39.90	40.00	-3	15,916	-0.02%
2019/10/14	2	39.90	8.1	39.90	39.95	-6.1	16,255	-0.04%
2019/10/09	6	39.65	6	39.73	39.50	0	16,418	0.00%
2019/10/08	0.1	39.75	1	39.70	39.75	-0.9	16,714	-0.01%
2019/10/07	3	39.25	1	39.30	39.30	2	17,140	0.01%
2019/10/04	4	38.88	0	0.00	38.90	4	17,320	0.02%
2019/10/03	2	38.90	0	0.00	39.00	2	17,304	0.01%
2019/10/02	1	39.25	0	0.00	39.25	1	17,315	0.01%
2019/10/01	4	39.73	0	0.00	39.65	4	17,356	0.02%
2019/09/27	14	39.68	0	0.00	39.65	14	17,381	0.08%
2019/09/26	2	39.75	4	39.84	39.90	-2	17,415	-0.01%
2019/09/25	12	39.67	0	0.00	39.60	12	17,535	0.07%
2019/09/24	1	39.80	0	39.90	39.80	1	17,583	0.01%
2019/09/23	16	39.92	0	0.00	39.75	16	17,507	0.09%
2019/09/20	0	0.00	3.4	40.05	40.20	-3.4	17,563	-0.02%
2019/09/18	3	39.93	2.1	39.78	39.80	0.9	17,574	0.01%
2019/09/17	7	39.54	2.7	39.69	39.50	4.3	17,619	0.02%
2019/09/16	12	40.11	1.1	40.20	40.10	10.9	17,629	0.06%
2019/09/12	2	40.10	4.1	40.10	40.05	-2.1	17,599	-0.01%
2019/09/11	6	39.83	5	40.00	40.00	1	17,752	0.01%
2019/09/10	13	40.02	6	40.03	39.95	7	17,949	0.04%
2019/09/09	1	39.90	5.1	40.00	40.00	-4.1	18,140	-0.02%
2019/09/06	41	39.73	52	39.88	39.85	-11	18,038	-0.06%
2019/09/05	7	38.89	12	38.70	39.00	-5	17,798	-0.03%
2019/09/04	1	38.40	2	38.40	38.45	-1	17,818	-0.01%
2019/09/03	2	38.38	0	0.00	38.35	2	17,972	0.01%
2019/09/02	1	38.15	3	38.45	38.25	-2	18,146	-0.01%
2019/08/30	4	37.93	1	37.90	38.45	3	18,113	0.02%
2019/08/29	0	0.00	1	37.65	37.80	-1	18,035	-0.01%
2019/08/28	5	37.57	0	0.00	37.70	5	18,261	0.03%
2019/08/27	8	37.59	0	0.00	37.65	8	18,435	0.04%
2019/08/26	15	37.55	0	0.00	37.70	15	18,481	0.08%
2019/08/23	1	37.95	0	0.00	38.20	1	18,473	0.01%
2019/08/22	2	37.95	0	0.00	37.85	2	18,541	0.01%
2019/08/21	14	38.08	1	38.00	37.95	13	18,734	0.07%
2019/08/20	4	38.15	0	0.00	38.15	4	18,731	0.02%
2019/08/19	1	38.00	1	38.25	38.10	0	18,777	0.00%
2019/08/16	15	37.95	1	38.00	37.95	14	18,796	0.07%
2019/08/15	10	37.92	1	37.95	38.00	9	18,773	0.05%
2019/08/14	2	38.05	6	37.78	38.30	-4	18,819	-0.02%
2019/08/13	15	37.44	25	37.43	37.25	-10	18,656	-0.05%
2019/08/12	23	44.00	30	43.93	43.95	-7	18,080	-0.04%
2019/08/08	2	43.95	2	44.10	43.90	0	17,741	0.00%
2019/08/07	9	43.51	2	43.55	43.35	7	17,601	0.04%
2019/08/06	1	43.15	3.1	43.24	43.30	-2.1	17,750	-0.01%
2019/08/05	2	43.63	0.1	43.80	43.55	1.9	17,728	0.01%
2019/08/02	7	43.66	2	43.90	43.55	5	17,716	0.03%
2019/08/01	13	44.23	0	0.00	44.05	13	17,596	0.07%
2019/07/31	4	44.70	0	0.00	44.70	4	17,513	0.02%
2019/07/30	3	44.75	2	44.80	44.80	1	17,651	0.01%
2019/07/29	7	44.91	3	44.93	44.85	4	17,948	0.02%
2019/07/26	1	44.45	0	0.00	44.65	1	18,163	0.01%
2019/07/25	6	44.45	3	44.37	44.30	3	18,228	0.02%
2019/07/24	4	44.85	0	0.00	44.80	4	18,091	0.02%
2019/07/23	9	44.94	1	45.00	45.05	8	18,053	0.04%
2019/07/22	2	44.93	0	0.00	44.90	2	18,025	0.01%
2019/07/19	4	44.65	2	44.68	44.80	2	17,949	0.01%
2019/07/18	5	44.55	0	0.00	44.60	5	17,921	0.03%
2019/07/17	1	44.50	0	0.00	44.70	1	18,132	0.01%
2019/07/16	14	44.64	3	44.62	44.75	11	18,306	0.06%
2019/07/15	4	44.11	1	44.10	44.05	3	18,126	0.02%
2019/07/12	9	44.43	2	44.63	44.35	7	18,091	0.04%
2019/07/11	11	44.92	69	44.97	44.80	-58	18,028	-0.32%
2019/07/10	12	46.01	8	45.91	45.85	4	17,637	0.02%
2019/07/09	0	0.00	11	46.05	46.00	-11	17,645	-0.06%
2019/07/05	3	46.10	2	46.23	46.15	1	17,949	0.01%
2019/07/04	5	46.06	0	0.00	45.90	5	18,032	0.03%
2019/07/03	1	46.05	1	46.35	46.25	0	18,223	0.00%
2019/07/02	3	46.00	1	46.25	46.35	2	18,452	0.01%
2019/07/01	8	46.24	6	46.43	46.15	2	18,483	0.01%
2019/06/28	2	45.70	1	46.00	46.05	1	18,562	0.01%
2019/06/27	1	45.60	2	45.95	45.95	-1	18,801	-0.01%
2019/06/26	0.2	45.55	39	45.50	45.55	-38.8	18,891	-0.21%
2019/06/25	0	0.00	2	45.55	45.60	-2	19,323	-0.01%
2019/06/24	2	45.40	3	45.60	45.60	-1	19,560	-0.01%
2019/06/21	2	45.25	2	45.20	45.15	0	19,765	0.00%
2019/06/20	1	45.25	1	45.25	45.40	0	20,696	0.00%
2019/06/19	3	45.10	3	45.08	45.30	0	20,682	0.00%
2019/06/18	13	45.19	15	45.18	45.20	-2	20,639	-0.01%
2019/06/17	28	44.43	36	44.53	44.70	-8	20,457	-0.04%
2019/06/14	1	43.95	1.1	44.00	43.95	-0.1	20,318	0.00%
2019/06/13	2	43.78	2	43.75	43.85	0	20,846	0.00%
2019/06/12	1	43.75	5.5	43.70	43.75	-4.5	20,917	-0.02%
2019/06/11	4	43.90	0	0.00	44.00	4	20,838	0.02%
2019/06/10	0	0.00	10	43.68	43.85	-10	20,740	-0.05%
2019/06/06	2	42.85	4.2	43.01	43.15	-2.2	20,602	-0.01%
2019/06/05	4	43.05	10	43.00	43.00	-6	20,525	-0.03%
2019/06/04	34	43.50	22.1	43.68	43.10	11.9	20,408	0.06%
2019/06/03	1	42.65	9	43.06	43.40	-8	20,223	-0.04%
2019/05/31	0	0.00	2	42.80	42.90	-2	20,045	-0.01%
2019/05/30	2	42.60	2	42.75	42.80	0	19,910	0.00%
2019/05/29	1	42.35	1	42.45	42.50	0	19,853	0.00%
2019/05/28	1	42.50	0	0.00	42.30	1	19,894	0.01%
2019/05/27	1	42.80	0	0.00	42.40	1	19,814	0.01%
2019/05/24	0	0.00	75.2	42.49	42.35	-75.2	19,902	-0.38%
2019/05/22	120	42.70	42	42.70	42.70	78	20,360	0.38%	大買/
2019/05/21	19	42.77	9	42.78	42.85	10	20,460	0.05%
2019/05/20	44	42.55	20	42.55	42.35	24	20,442	0.12%
2019/05/17	37	42.23	13	42.34	42.25	24	20,401	0.12%
2019/05/16	43.1	42.02	24	42.32	42.00	19.1	20,412	0.09%
2019/05/15	12	41.76	1	41.95	41.75	11	20,302	0.05%
2019/05/14	8	41.54	1	41.50	41.55	7	20,272	0.03%
2019/05/13	12	42.12	0	0.00	42.00	12	19,984	0.06%
2019/05/10	12	42.67	11	42.62	42.50	1	19,903	0.01%
2019/05/09	6	42.72	4	42.63	42.50	2	19,795	0.01%
2019/05/08	1	42.40	10	42.77	43.00	-9	19,622	-0.05%
2019/05/07	1	42.95	19	42.97	42.90	-18	19,430	-0.09%
2019/05/06	3	42.30	23	42.27	42.30	-20	19,257	-0.10%
2019/05/03	52	42.56	33.1	42.82	42.85	18.9	18,942	0.10%
2019/05/02	1	42.30	3	42.23	42.20	-2	18,615	-0.01%
2019/04/30	5	42.12	6	42.08	42.00	-1	18,472	-0.01%
2019/04/29	4	42.05	1	42.05	42.10	3	18,476	0.02%
2019/04/26	1	41.70	0	0.00	41.75	1	18,369	0.01%
2019/04/25	1	41.35	1	41.70	41.80	0	18,375	0.00%
2019/04/24	1	41.40	0	0.00	41.55	1	18,358	0.01%
2019/04/23	4	41.01	6	41.26	41.60	-2	18,316	-0.01%
2019/04/22	9	41.21	0	0.00	41.00	9	18,243	0.05%
2019/04/18	5	41.50	30	41.63	41.60	-25	17,806	-0.14%
2019/04/17	5	41.99	0	0.00	41.95	5	17,616	0.03%
2019/04/16	9	42.36	1	42.40	42.30	8	17,377	0.05%
2019/04/15	23	42.34	7	42.32	42.50	16	17,356	0.09%
2019/04/12	1	42.00	1	42.15	42.00	0	17,209	0.00%
2019/04/11	19	42.09	2	42.40	42.05	17	17,030	0.10%
2019/04/10	5	41.89	0	0.00	42.00	5	16,791	0.03%
2019/04/09	10	42.09	21	42.14	42.15	-11	16,545	-0.07%
2019/04/08	25	42.12	7	42.14	42.30	18	16,200	0.11%
2019/04/03	4	41.61	2	41.65	41.70	2	15,817	0.01%
2019/04/02	1	41.45	8	41.54	41.40	-7	15,641	-0.04%
2019/04/01	4	41.35	2	41.70	41.35	2	15,380	0.01%
2019/03/29	1	41.15	1	41.30	41.25	0	14,937	0.00%
2019/03/28	13	41.14	6	41.16	41.00	7	14,770	0.05%
2019/03/27	2	40.63	2	40.60	40.55	0	14,397	0.00%
2019/03/26	12	40.33	2	40.60	40.45	10	14,149	0.07%
2019/03/25	67	40.19	65	40.32	40.50	2	13,906	0.01%
2019/03/22	4	38.93	1	38.55	38.70	3	12,921	0.02%
2019/03/21	2	38.88	2	38.80	38.85	0	12,975	0.00%
2019/03/20	1	38.15	0	0.00	38.05	1	12,847	0.01%
2019/03/19	13	38.00	21	38.05	38.10	-8	12,820	-0.06%
2019/03/18	17	37.91	0	0.00	37.80	17	12,718	0.13%
2019/03/15	1	38.65	1	38.65	38.65	0	12,123	0.00%
2019/03/14	2	38.45	0	0.00	38.60	2	12,005	0.02%
2019/03/13	1	38.45	0	0.00	38.50	1	12,137	0.01%
2019/03/12	2	38.40	2	38.43	38.40	0	12,190	0.00%
2019/03/11	5	37.99	1	38.05	37.85	4	12,358	0.03%
2019/03/08	5	37.86	0	0.00	38.00	5	12,634	0.04%
2019/03/07	1	38.10	5	38.32	38.00	-4	12,816	-0.03%
2019/03/05	2	38.15	0	0.00	38.00	2	13,299	0.02%
2019/03/04	1	38.15	2	38.18	38.20	-1	14,411	-0.01%
2019/02/27	1	38.25	0	0.00	38.40	1	14,337	0.01%
2019/02/26	6	38.33	0	0.00	38.20	6	14,246	0.04%
2019/02/25	6	38.38	0	0.00	38.45	6	14,362	0.04%
2019/02/22	19	38.88	0	0.00	38.70	19	14,472	0.13%
2019/02/21	5	38.35	12	38.82	39.30	-7	14,492	-0.05%
2019/02/20	6	37.87	2	38.00	37.85	4	14,013	0.03%
2019/02/19	0	0.00	4	37.40	37.55	-4	13,849	-0.03%
2019/02/18	2	37.23	1	36.95	36.90	1	13,696	0.01%
2019/02/15	3	37.18	0	0.00	37.45	3	13,766	0.02%
2019/02/14	2	37.68	0	0.00	37.50	2	13,833	0.01%
2019/02/13	1	37.60	1	37.65	37.65	0	13,710	0.00%
2019/02/12	1	37.80	1	37.75	37.70	0	13,617	0.00%
2019/02/11	0	0.00	1	37.70	37.65	-1	13,612	-0.01%
2019/01/30	1	37.30	1	37.25	37.35	0	13,468	0.00%
2019/01/29	1	36.85	1	36.95	37.10	0	13,530	0.00%
2019/01/25	2	36.58	3	36.60	36.60	-1	13,691	-0.01%
2019/01/24	1	36.35	0	0.00	36.40	1	13,820	0.01%
2019/01/23	2	36.23	1	36.30	36.45	1	13,992	0.01%
2019/01/22	0	0.00	1	36.20	36.25	-1	14,159	-0.01%
2019/01/21	3	36.25	3	36.25	36.25	0	14,309	0.00%
2019/01/18	3	36.00	1	35.90	36.00	2	14,490	0.01%
2019/01/17	2	35.63	2	35.70	35.45	0	14,775	0.00%
2019/01/16	2	35.63	0	0.00	35.60	2	15,381	0.01%
2019/01/15	0	0.00	115	35.80	35.70	-115	15,547	-0.74%	大賣/鉅額交易
2019/01/14	3	35.62	1	35.85	35.60	2	15,440	0.01%
2019/01/11	2	36.38	4	36.40	36.40	-2	15,449	-0.01%
2019/01/10	14	36.57	0	0.00	36.55	14	15,388	0.09%
2019/01/09	1.5	36.04	1	36.05	36.35	0.5	15,371	0.00%
2019/01/08	4	35.78	0	0.00	35.55	4	15,314	0.03%
2019/01/07	2	36.00	2	36.00	36.00	0	15,385	0.00%
2019/01/04	0	0.00	2	35.13	35.45	-2	15,411	-0.01%
2019/01/03	7	35.20	0	0.00	35.15	7	15,897	0.04%
2018/12/27	3	35.60	0	0.00	35.40	3	16,117	0.02%
2018/12/26	2	35.55	0	0.00	35.40	2	16,203	0.01%
2018/12/25	1	35.70	0	0.00	35.85	1	16,296	0.01%
2018/12/24	1	35.70	3.2	35.68	35.80	-2.2	16,416	-0.01%
2018/12/22	0	0.00	1	35.45	35.45	-1	16,528	-0.01%
2018/12/21	1	35.30	1	35.65	35.40	0	16,971	0.00%
2018/12/20	1	35.30	0	0.00	35.40	1	16,974	0.01%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/18	0	0.00	14	36.06	35.65	-14	16,943	-0.08%
2018/12/17	11	36.06	2	36.18	36.00	9	17,319	0.05%
2018/12/14	0	0.00	7	35.66	35.75	-7	17,273	-0.04%
2018/12/13	3	35.33	7	35.28	35.50	-4	17,362	-0.02%
2018/12/12	5	34.95	2	34.88	34.95	3	17,290	0.02%
2018/12/11	2	34.90	2	35.10	34.80	0	17,234	0.00%
2018/12/10	26	34.88	1	34.70	34.75	25	17,308	0.14%
2018/12/07	2	35.23	1	35.25	35.05	1	17,487	0.01%
2018/12/06	4	34.63	3	34.68	34.65	1	17,576	0.01%
2018/12/05	3	34.83	11	34.96	34.85	-8	17,823	-0.04%
2018/12/04	23	35.10	20	35.40	35.05	3	18,345	0.02%
2018/12/03	12	35.19	15	35.78	35.85	-3	18,146	-0.02%
2018/11/30	0	0.00	1	34.45	34.50	-1	17,903	-0.01%
2018/11/29	4	34.18	10	34.35	34.05	-6	17,779	-0.03%
2018/11/28	8	33.82	12	33.90	34.05	-4	17,765	-0.02%
2018/11/27	26	33.34	22	33.33	33.50	4	17,583	0.02%
2018/11/26	9	35.19	3	35.20	35.35	6	16,748	0.04%
2018/11/23	5	34.67	1	34.95	34.70	4	17,213	0.02%
2018/11/22	13	35.02	4	35.00	34.85	9	17,290	0.05%
2018/11/21	27	35.74	1	35.70	35.70	26	17,165	0.15%
2018/11/20	9	36.57	0	0.00	36.65	9	17,025	0.05%
2018/11/19	2	36.58	1	36.50	36.50	1	17,037	0.01%
2018/11/16	2	36.30	15	36.35	36.45	-13	17,140	-0.08%
2018/11/15	8	36.26	0	0.00	36.15	8	17,325	0.05%
2018/11/14	6	36.53	2	36.90	36.35	4	17,409	0.02%
2018/11/13	3	36.00	9	35.84	36.40	-6	17,458	-0.03%
2018/11/12	2	35.15	3.1	35.44	35.60	-1.1	17,488	-0.01%
2018/11/09	7	34.96	0	0.00	34.90	7	17,688	0.04%
2018/11/07	2	35.50	7	35.57	35.50	-5	18,509	-0.03%
2018/11/06	10	34.96	1	34.95	35.10	9	19,646	0.05%
2018/11/05	20	35.44	11	35.44	35.35	9	19,895	0.05%
2018/11/02	0	0.00	37	36.26	36.45	-37	20,127	-0.18%
2018/11/01	2	34.53	2	35.28	35.65	0	20,426	0.00%
2018/10/31	3	34.67	4	34.86	34.70	-1	20,564	0.00%
2018/10/30	2	33.98	1	34.60	34.10	1	20,695	0.00%
2018/10/29	0	0.00	1	33.60	33.90	-1	20,980	0.00%
2018/10/26	3	33.48	13	33.39	33.50	-10	21,504	-0.05%
2018/10/25	7	33.46	1	34.00	34.00	6	22,325	0.03%
2018/10/24	24	34.23	2	34.65	34.15	22	23,157	0.10%
2018/10/23	38	36.65	2	35.90	36.00	36	22,836	0.16%
2018/10/22	0	0.00	10	37.80	37.55	-10	23,078	-0.04%
2018/10/19	13	37.33	2	37.25	37.25	11	24,086	0.05%
2018/10/18	6	38.14	0	0.00	38.00	6	24,280	0.02%
2018/10/17	0	0.00	16	38.55	38.25	-16	25,131	-0.06%
2018/10/16	14	38.06	1	38.10	38.20	13	25,323	0.05%
2018/10/15	2	38.55	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1	37.60	5	38.33	39.00	-4	25,600	-0.02%
2018/10/11	3	37.87	2	37.45	37.60	1	25,654	0.00%
2018/10/09	0	0.00	0.1	40.05	40.05	-0.1	25,282	0.00%
2018/10/08	1	39.55	0	0.00	39.75	1	25,339	0.00%
2018/10/04	3	39.73	1	39.80	39.80	2	25,683	0.01%
2018/10/03	1	40.00	1	40.20	40.20	0	25,833	0.00%
2018/10/02	5	40.53	2	40.25	40.30	3	26,052	0.01%
2018/10/01	6	41.58	3	41.57	41.05	3	26,235	0.01%
2018/09/28	1	41.05	7	41.36	41.10	-6	26,430	-0.02%
2018/09/27	1.2	39.85	2	39.75	40.25	-0.8	26,273	0.00%
2018/09/25	0	0.00	1	40.30	40.20	-1	26,920	0.00%
2018/09/21	0	0.00	0.7	40.40	40.40	-0.7	27,049	0.00%
2018/09/20	3	40.05	2	40.13	40.10	1	26,888	0.00%
2018/09/19	1	40.05	10	40.15	40.15	-9	26,972	-0.03%
2018/09/18	1	39.35	2	39.63	39.70	-1	27,031	0.00%
2018/09/14	0	0.00	1	38.90	39.65	-1	27,256	0.00%
2018/09/12	1	38.25	0	0.00	38.55	1	27,171	0.00%
2018/09/11	5	37.78	3	37.25	38.00	2	27,244	0.01%
2018/09/10	5	38.42	0	0.00	37.95	5	27,027	0.02%
2018/09/04	0	0.00	1	41.45	42.10	-1	26,593	0.00%
2018/09/03	7	41.63	0	0.00	41.35	7	26,409	0.03%
2018/08/31	1	41.65	1	42.35	42.35	0	26,343	0.00%
2018/08/30	17	41.82	4	42.90	42.00	13	26,050	0.05%
2018/08/28	0	0.00	1.1	43.25	43.30	-1.1	25,698	0.00%
2018/08/27	1	43.35	0.1	43.10	43.30	0.9	25,815	0.00%
2018/08/23	39	42.67	31	42.66	43.10	8	25,948	0.03%
2018/08/22	4	42.91	3	42.92	42.95	1	26,075	0.00%
2018/08/21	3	42.33	0.5	42.85	42.90	2.5	26,120	0.01%
2018/08/20	7	42.13	0	0.00	42.00	7	26,216	0.03%
2018/08/17	1	42.35	2	42.80	42.05	-1	26,177	0.00%
2018/08/16	15	41.44	4	41.88	42.00	11	26,134	0.04%
2018/08/15	2	42.63	2	42.65	42.35	0	26,225	0.00%
2018/08/14	3	42.87	1	42.75	43.30	2	25,975	0.01%
2018/08/13	12	42.65	8	43.25	42.15	4	25,677	0.02%
2018/08/10	1	40.65	1	41.20	41.50	0	24,798	0.00%
2018/08/09	2	40.85	4	40.75	40.50	-2	24,741	-0.01%
2018/08/07	5	40.32	0	0.00	40.15	5	25,092	0.02%
2018/08/06	1	40.40	2	40.45	40.35	-1	25,024	0.00%
2018/08/03	7	40.85	2	40.98	40.45	5	24,795	0.02%
2018/08/02	1	40.60	1	40.65	40.60	0	24,490	0.00%
2018/08/01	3	40.60	4	41.01	41.05	-1	23,866	0.00%
2018/07/31	1	39.25	0	0.00	39.35	1	22,946	0.00%
2018/07/30	10	41.15	1.4	40.77	40.70	8.6	22,017	0.04%
2018/07/27	5	40.67	0	0.00	40.30	5	21,668	0.02%
2018/07/26	6	41.15	25	41.61	40.50	-19	21,333	-0.09%
2018/07/25	2	45.00	1	45.05	45.10	1	20,460	0.00%
2018/07/24	11	42.85	4	43.66	45.50	7	20,173	0.03%
2018/07/16	3	42.55	0	0.00	42.50	3	19,102	0.02%
2018/07/13	0	0.00	2	43.30	43.50	-2	19,058	-0.01%
2018/07/12	5	42.05	0	0.00	42.70	5	18,723	0.03%
2018/07/09	0	0.00	2	42.50	42.75	-2	17,897	-0.01%
2018/07/06	1	41.55	0	0.00	41.60	1	17,544	0.01%
2018/07/05	0	0.00	1	42.20	42.05	-1	17,264	-0.01%
2018/07/04	1	41.80	0	0.00	42.00	1	17,216	0.01%
2018/07/03	20	43.25	20	41.95	42.75	0	16,918	0.00%
2018/06/29	0	0.00	1	42.20	42.35	-1	16,147	-0.01%
2018/06/28	2	42.60	0	0.00	42.40	2	15,725	0.01%
2018/06/25	1	44.70	0	0.00	44.70	1	14,905	0.01%
2018/06/20	5	43.40	1	44.55	44.75	4	14,521	0.03%
2018/06/19	2	43.88	0	0.00	43.85	2	14,290	0.01%
2018/06/14	15	45.03	0	0.00	44.90	15	13,688	0.11%
2018/06/13	0	0.00	3	45.33	45.45	-3	13,540	-0.02%
2018/06/11	1	44.30	2	44.45	44.60	-1	13,386	-0.01%
2018/06/08	3	44.40	3	45.15	45.00	0	13,315	0.00%
2018/06/07	1	44.95	0	0.00	44.75	1	13,245	0.01%
2018/06/06	4	44.56	1	44.80	44.80	3	13,226	0.02%
2018/06/05	1	44.60	1	44.85	45.20	0	13,105	0.00%
2018/06/04	0	0.00	7	44.67	45.65	-7	12,867	-0.05%
2018/06/01	1	43.60	0	0.00	43.75	1	12,533	0.01%
2018/05/31	3	43.68	3	43.68	43.60	0	12,403	0.00%
2018/05/30	4	43.48	5	43.83	43.75	-1	12,061	-0.01%
2018/05/29	5	43.15	3	43.40	43.40	2	11,777	0.02%
2018/05/24	0	0.00	0.2	44.55	44.75	-0.2	11,186	0.00%
2018/05/23	96	44.14	0	0.00	44.10	96	10,986	0.87%
2018/05/22	7	45.71	3	45.62	45.60	4	10,678	0.04%
2018/05/17	13	46.24	96	46.22	45.65	-83	10,246	-0.81%
2018/05/16	0	0.00	5	46.20	45.90	-5	9,922	-0.05%
2018/05/15	13	43.27	10	43.50	43.50	3	9,122	0.03%
2018/05/14	86	42.26	6	42.59	43.15	80	9,082	0.88%
2018/05/11	3	41.05	1	41.00	41.25	2	8,797	0.02%
2018/05/08	1	41.05	10	41.00	40.80	-9	8,411	-0.11%
2018/05/07	0	0.00	6	40.65	40.40	-6	8,247	-0.07%
2018/05/03	0	0.00	1	39.75	39.40	-1	8,040	-0.01%
2018/05/02	2	41.13	1	41.30	40.85	1	7,860	0.01%
2018/04/30	0	0.00	6	40.69	40.85	-6	7,745	-0.08%
2018/04/27	5	40.20	0	0.00	40.30	5	7,743	0.06%
2018/04/26	1	40.80	1	40.50	40.50	0	7,705	0.00%
2018/04/25	0.5	40.15	0	0.00	40.20	0.5	7,573	0.01%
2018/04/24	0	0.00	5	40.81	40.85	-5	7,530	-0.07%
2018/04/23	0	0.00	6	38.97	38.90	-6	7,116	-0.08%
2018/04/19	0	0.00	1	38.50	39.00	-1	7,137	-0.01%
2018/04/16	0	0.00	1	38.00	38.25	-1	7,756	-0.01%
2018/04/12	0	0.00	7	38.13	38.10	-7	8,316	-0.08%
2018/04/11	0	0.00	6.2	38.20	38.45	-6.2	8,816	-0.07%
2018/04/10	0	0.00	7	38.04	38.20	-7	8,908	-0.08%
2018/03/30	1	36.40	0	0.00	36.60	1	9,384	0.01%
2018/03/22	0	0.00	5	37.50	37.55	-5	10,341	-0.05%
2018/03/13	0	0.00	1	37.35	37.50	-1	10,211	-0.01%
2018/03/12	1	36.90	0	0.00	37.20	1	10,295	0.01%
2018/03/08	2	36.45	0	0.00	36.40	2	10,654	0.02%
2018/03/05	2	36.55	0	0.00	36.30	2	11,150	0.02%
2018/03/02	0	0.00	1	36.85	36.90	-1	11,178	-0.01%
2018/03/01	4	36.94	0	0.00	37.00	4	11,286	0.04%
2018/02/23	0	0.00	4	36.74	36.85	-4	11,245	-0.04%
2018/02/09	1	35.90	0	0.00	35.60	1	11,191	0.01%
2018/02/08	2	36.60	0	0.00	36.75	2	11,101	0.02%
2018/02/07	1	36.35	2	36.43	36.40	-1	11,348	-0.01%
2018/02/06	2	35.50	13	36.69	35.50	-11	11,176	-0.10%
2018/02/05	15	37.25	0	0.00	37.80	15	10,868	0.14%
2018/02/01	0	0.00	2	37.80	37.90	-2	10,779	-0.02%
2018/01/31	0	0.00	4	37.50	37.65	-4	10,778	-0.04%
2018/01/22	0	0.00	10	37.65	37.85	-10	10,192	-0.10%
2018/01/19	11	37.85	0	0.00	37.90	11	10,101	0.11%
2018/01/17	0	0.00	71	38.14	38.50	-71	9,868	-0.72%
2018/01/16	0	0.00	1.2	37.99	38.10	-1.2	9,731	-0.01%
2018/01/15	4	37.70	2	37.75	37.85	2	9,652	0.02%
2018/01/12	52	37.84	1	37.60	37.60	51	9,583	0.53%
2018/01/11	1	37.65	0	0.00	37.50	1	9,356	0.01%
2018/01/10	8	38.15	16	38.20	38.45	-8	8,870	-0.09%
2018/01/09	0	0.00	1	38.40	38.30	-1	8,715	-0.01%
2018/01/08	1	37.75	5.2	38.09	38.20	-4.2	8,456	-0.05%
2018/01/04	0	0.00	1	37.25	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	9	37.22	37.35	-9	7,533	-0.12%
2018/01/02	1	36.50	0	0.00	36.55	1	7,250	0.01%