台泥 (1101)-日盛-樹林券商分點個股進出

台股 » 個股 » 台泥 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台泥

(1101)

可現股當沖

股價
32.05
漲跌
▼0.30
漲幅
-0.93%
成交量
15,177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-樹林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-樹林券商分點個股進出
日盛-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	6	36.39	0.2	36.50	36.40	5.8	19,060	0.03%
2023/04/06	1.1	36.50	0	0.00	36.45	1.1	19,160	0.01%
2023/03/31	2.2	36.45	11	36.40	36.40	-8.8	19,407	-0.05%
2023/03/30	0.8	36.30	1	36.10	36.20	-0.2	20,415	0.00%
2023/03/29	2	36.23	6	36.34	36.35	-4	21,328	-0.02%
2023/03/28	0.5	36.33	107	36.19	36.20	-106.6	22,230	-0.48%	大賣/鉅額交易
2023/03/27	21.5	36.79	18	36.78	36.65	3.5	23,097	0.02%
2023/03/24	0.4	37.65	11.6	37.54	37.60	-11.2	23,872	-0.05%
2023/03/23	0.1	37.40	31	37.33	37.35	-30.9	23,875	-0.13%
2023/03/22	1	37.35	7	37.32	37.20	-6	23,957	-0.03%
2023/03/21	20	37.05	1	37.30	37.05	19	24,027	0.08%
2023/03/20	0	0.00	8	36.60	36.90	-8	24,042	-0.03%
2023/03/17	2.1	36.53	2.5	36.63	36.40	-0.4	24,199	0.00%
2023/03/16	12	36.57	10	36.45	36.35	2	23,908	0.01%
2023/03/15	3	37.25	14	37.12	37.10	-11	23,942	-0.05%
2023/03/14	10	36.70	0	0.00	36.75	10	24,037	0.04%
2023/03/13	13	36.49	2	36.30	36.75	11	24,266	0.05%
2023/03/10	18.1	36.72	14	36.74	36.70	4.1	24,281	0.02%
2023/03/09	14.4	37.40	4	37.45	37.20	10.4	24,506	0.04%
2023/03/08	11.2	37.62	0	37.75	37.75	11.1	24,873	0.04%
2023/03/07	6	37.99	5	38.00	37.95	1	24,885	0.00%
2023/03/06	2	37.93	4	38.08	37.95	-2	25,216	-0.01%
2023/03/03	4.5	37.90	0	0.00	37.75	4.5	25,487	0.02%
2023/03/02	4	37.78	0	0.00	37.90	4	25,669	0.02%
2023/03/01	38.8	37.99	14.1	38.20	37.80	24.7	25,706	0.10%
2023/02/24	58	39.38	3	39.20	39.15	55	25,338	0.22%
2023/02/23	24	39.43	35.5	39.48	39.50	-11.5	24,816	-0.05%
2023/02/22	11	37.95	12	37.95	38.05	-1	25,159	0.00%
2023/02/21	6	38.23	1.1	38.40	38.35	4.9	26,058	0.02%
2023/02/20	5.1	38.18	1	38.00	38.25	4.1	26,714	0.02%
2023/02/17	6	37.62	2	37.85	38.00	4	27,226	0.01%
2023/02/16	2	37.57	2	37.55	37.50	0	27,958	0.00%
2023/02/15	114	37.58	85.4	37.55	37.55	28.6	28,051	0.10%	大買/
2023/02/14	3	37.33	2.5	37.49	37.25	0.5	27,991	0.00%
2023/02/13	6	36.90	3	37.07	37.00	3	27,957	0.01%
2023/02/10	81.1	36.75	37	36.81	36.85	44.1	28,096	0.16%
2023/02/09	0.5	36.70	0	0.00	36.60	0.5	28,114	0.00%
2023/02/08	3	36.65	5	36.63	36.75	-2	28,188	-0.01%
2023/02/07	9	36.55	102	36.55	36.65	-93	28,269	-0.33%	大賣/
2023/02/06	6	36.18	1.2	36.11	36.15	4.8	28,252	0.02%
2023/02/03	10.4	36.41	20	36.40	36.45	-9.6	28,142	-0.03%
2023/02/02	0.4	36.80	2.8	36.80	36.80	-2.4	28,165	-0.01%
2023/02/01	1	36.60	2	36.60	36.75	-1	28,193	0.00%
2023/01/31	9	36.51	2	36.40	36.25	7	28,263	0.02%
2023/01/30	1	36.65	23	36.86	36.95	-22	28,195	-0.08%
2023/01/17	5	35.98	15	36.15	36.00	-10	28,181	-0.04%
2023/01/16	12.1	36.58	27	36.48	36.50	-15	28,175	-0.05%
2023/01/13	10	36.09	34	36.14	36.15	-24	27,855	-0.09%
2023/01/12	5	35.35	37.2	35.08	35.40	-32.2	27,913	-0.12%
2023/01/11	0	34.70	27	34.67	34.70	-27	28,119	-0.10%
2023/01/10	0	34.70	0	0.00	34.60	0	28,426	0.00%
2023/01/09	11	34.59	17	34.56	34.60	-6	28,943	-0.02%
2023/01/06	18	34.18	14	34.33	34.25	4	29,213	0.01%
2023/01/05	131.2	34.29	14	34.43	34.45	117.2	29,670	0.40%	大買/鉅額交易
2023/01/04	2	33.60	1	33.55	33.50	1	29,498	0.00%
2023/01/03	3.1	33.49	5	33.46	33.50	-1.9	29,714	-0.01%
2022/12/30	7	33.71	5	33.85	33.65	2	29,735	0.01%
2022/12/29	3	33.70	0	0.00	33.70	3	29,889	0.01%
2022/12/28	10	34.30	45	34.20	34.30	-35	30,140	-0.12%
2022/12/27	0	0.00	2	34.50	34.30	-2	30,373	-0.01%
2022/12/26	1	34.35	4	34.25	34.40	-3	30,533	-0.01%
2022/12/23	28	34.29	6	34.24	34.05	22	31,062	0.07%
2022/12/22	2	34.75	24.6	34.52	34.45	-22.6	31,982	-0.07%
2022/12/21	14	33.87	4	33.95	34.05	10	31,325	0.03%
2022/12/20	2	33.63	9	33.80	33.70	-7	30,705	-0.02%
2022/12/19	22	33.92	5	34.08	33.85	17	30,251	0.06%
2022/12/16	10.2	33.07	16	33.21	34.60	-5.8	29,428	-0.02%
2022/12/15	6	33.48	9	33.53	33.55	-3	28,860	-0.01%
2022/12/14	3.2	33.53	0	0.00	33.50	3.2	29,170	0.01%
2022/12/13	10	33.86	0	0.00	33.70	10	29,231	0.03%
2022/12/12	1	33.70	1	33.70	33.85	0	29,198	0.00%
2022/12/09	3	33.42	21.1	33.82	33.70	-18.1	29,684	-0.06%
2022/12/08	2	33.20	2	33.30	33.20	0	29,675	0.00%
2022/12/07	18	33.19	7	33.15	33.35	11	29,677	0.04%
2022/12/06	7.1	33.44	5	33.52	33.30	2.1	29,698	0.01%
2022/12/05	12.1	33.50	6	33.46	33.70	6.1	29,562	0.02%
2022/12/02	27	33.69	0	33.80	33.65	27	29,249	0.09%
2022/12/01	25	33.96	8	34.04	34.05	17	29,193	0.06%
2022/11/30	4	33.74	6	33.68	33.90	-2	29,003	-0.01%
2022/11/29	1	33.05	13	33.47	33.55	-12	28,619	-0.04%
2022/11/28	30	32.98	0	0.00	33.00	30	28,640	0.10%
2022/11/25	3	33.43	15	33.45	33.55	-12	28,428	-0.04%
2022/11/24	7	32.84	6	33.04	33.20	1	28,273	0.00%
2022/11/23	13	32.80	0	0.00	32.70	13	28,055	0.05%
2022/11/22	15	32.61	1.5	32.62	32.65	13.5	27,954	0.05%
2022/11/21	20	32.96	19	32.81	32.85	1	27,730	0.00%
2022/11/18	24.9	33.56	10	33.27	33.30	14.9	27,498	0.05%
2022/11/17	112.1	34.41	42.1	34.05	34.25	70.1	26,542	0.26%	大買/
2022/11/16	35.4	33.17	8	33.16	32.90	27.4	25,556	0.11%
2022/11/15	18.2	33.50	8	33.54	33.85	10.2	24,950	0.04%
2022/11/14	6	33.64	8	33.84	34.15	-2	24,375	-0.01%
2022/11/11	5.3	32.02	2	32.00	32.15	3.3	23,576	0.01%
2022/11/10	7.2	31.74	40.1	31.90	31.70	-32.9	23,483	-0.14%
2022/11/09	12	31.92	0.5	32.00	31.90	11.5	23,444	0.05%
2022/11/08	6	31.53	4	31.54	31.65	2	23,282	0.01%
2022/11/07	2	30.85	26	30.73	31.00	-24	23,106	-0.10%
2022/11/04	13.1	30.30	0	0.00	30.45	13.1	23,191	0.06%
2022/11/03	10.2	30.28	0	0.00	30.30	10.2	23,144	0.04%
2022/11/02	1	30.75	0	0.00	30.75	1	23,105	0.00%
2022/11/01	15	30.42	0	0.00	30.65	15	23,119	0.06%
2022/10/31	9.7	30.35	1	30.40	30.25	8.7	23,108	0.04%
2022/10/28	3.7	30.70	8	30.84	30.50	-4.3	23,119	-0.02%
2022/10/27	1.1	31.09	1	31.05	30.85	0.1	23,111	0.00%
2022/10/26	5.1	30.09	3	30.40	30.30	2.1	23,119	0.01%
2022/10/25	20.6	29.96	33.3	29.95	29.90	-12.7	23,077	-0.06%
2022/10/24	33.1	30.99	1	31.05	30.60	32.1	22,682	0.14%
2022/10/21	9.1	31.08	7	30.95	31.00	2.1	22,562	0.01%
2022/10/20	35.6	30.83	12	30.85	30.90	23.6	22,518	0.10%
2022/10/19	14	31.91	3	31.77	31.60	11	22,012	0.05%
2022/10/18	13.8	31.35	51	31.30	31.45	-37.2	21,608	-0.17%
2022/10/17	14.4	31.62	2.1	31.53	31.70	12.4	21,593	0.06%
2022/10/14	30.2	32.63	5	32.60	32.40	25.2	21,633	0.12%
2022/10/13	30	32.85	9	32.80	32.65	21	21,544	0.10%
2022/10/12	1	33.85	0	0.00	33.75	1	21,287	0.00%
2022/10/11	2.6	33.80	13.1	33.80	33.80	-10.4	21,345	-0.05%
2022/10/07	11.2	34.36	5	34.26	34.25	6.2	21,291	0.03%
2022/10/06	17.2	34.30	12	34.32	34.30	5.2	21,266	0.02%
2022/10/05	19.5	34.27	16	34.29	34.15	3.5	21,277	0.02%
2022/10/04	25	33.75	0	0.00	33.85	25	21,025	0.12%
2022/10/03	11.4	33.77	0	0.00	33.65	11.4	20,773	0.05%
2022/09/30	34	33.81	1	33.70	33.80	33	20,658	0.16%
2022/09/29	46.1	34.19	5.6	34.36	34.15	40.5	20,144	0.20%
2022/09/28	19.7	35.38	21.1	35.03	34.90	-1.4	19,056	-0.01%
2022/09/27	9.2	35.76	2	35.80	35.80	7.2	18,789	0.04%
2022/09/26	23.4	36.06	11	36.15	35.85	12.4	18,599	0.07%
2022/09/23	9.5	37.04	0	0.00	37.00	9.5	18,381	0.05%
2022/09/22	36.2	37.51	7	37.51	37.55	29.2	18,250	0.16%
2022/09/21	11.7	38.33	11	38.07	38.10	0.7	17,880	0.00%
2022/09/20	5	38.65	2	38.70	38.55	3	17,513	0.02%
2022/09/19	2.1	38.86	1	38.80	38.80	1.1	17,397	0.01%
2022/09/16	14.2	38.79	3	38.77	38.60	11.2	17,332	0.06%
2022/09/15	11.1	39.54	0	0.00	39.55	11.1	16,939	0.07%
2022/09/14	5.5	39.66	9	39.81	39.65	-3.5	16,875	-0.02%
2022/09/13	3	39.80	2	39.80	39.90	1	16,925	0.01%
2022/09/12	12	39.79	3	39.75	39.80	9	16,977	0.05%
2022/09/08	7.7	39.70	2	39.60	39.85	5.7	17,321	0.03%
2022/09/07	25	39.76	7	39.61	39.70	18	17,462	0.10%
2022/09/06	39	39.69	0	0.00	39.85	39	17,501	0.22%
2022/09/05	3	38.93	2	39.08	39.10	1	17,483	0.01%
2022/09/02	5.7	38.71	0	0.00	38.50	5.7	17,570	0.03%
2022/09/01	5	38.92	0	0.00	38.90	5	17,325	0.03%
2022/08/31	0.7	39.40	0	0.00	39.30	0.7	17,158	0.00%
2022/08/30	3	39.20	0	0.00	39.25	3	17,048	0.02%
2022/08/29	6.7	39.22	1	39.15	39.35	5.7	17,169	0.03%
2022/08/26	6	39.51	56	39.60	39.65	-50	17,183	-0.29%
2022/08/25	1	39.30	6	39.25	39.55	-5	17,263	-0.03%
2022/08/24	1.4	39.24	0	0.00	39.25	1.4	17,398	0.01%
2022/08/23	1.4	39.36	0.2	39.25	39.35	1.2	17,816	0.01%
2022/08/22	3	39.15	14.6	39.11	39.65	-11.6	17,936	-0.06%
2022/08/19	2.2	39.51	2	39.45	39.45	0.2	18,065	0.00%
2022/08/18	11.2	39.66	9	39.58	39.80	2.2	18,153	0.01%
2022/08/17	5	39.49	4	39.31	40.00	1	18,215	0.01%
2022/08/16	8	39.25	2	39.43	39.35	6	18,244	0.03%
2022/08/15	5	39.17	2.3	39.17	39.30	2.7	18,314	0.01%
2022/08/12	10	39.23	6	39.19	39.30	4	18,719	0.02%
2022/08/11	7	38.82	22	38.83	39.35	-15	18,846	-0.08%
2022/08/10	6	38.48	0	0.00	38.75	6	18,945	0.03%
2022/08/09	2	38.30	0	0.00	38.75	2	19,108	0.01%
2022/08/08	1.1	38.51	6	38.35	38.70	-4.9	19,258	-0.03%
2022/08/05	4.3	38.90	0	0.00	38.85	4.3	19,436	0.02%
2022/08/04	7	38.80	23	39.05	38.75	-16	19,943	-0.08%
2022/08/03	8.1	39.00	0.1	39.00	39.10	8	20,186	0.04%
2022/08/02	5	39.08	6	39.07	39.15	-1	20,245	0.00%
2022/08/01	2	39.25	4	39.43	39.50	-2	20,243	-0.01%
2022/07/29	0	0.00	6	38.54	38.75	-6	20,205	-0.03%
2022/07/28	1	38.00	5	38.05	38.20	-4	20,134	-0.02%
2022/07/27	9	37.81	1	37.85	37.85	8	20,075	0.04%
2022/07/26	5	37.84	0	0.00	37.80	5	20,246	0.02%
2022/07/25	27.2	37.83	0	0.00	37.85	27.2	20,320	0.13%
2022/07/22	28.5	37.79	1	38.10	37.70	27.5	20,389	0.13%
2022/07/21	53.7	37.94	10	38.00	38.05	43.7	20,196	0.22%
2022/07/20	17	41.62	13	41.83	41.60	4	19,656	0.02%
2022/07/19	7	41.41	3	41.35	41.65	4	19,510	0.02%
2022/07/18	22.1	40.28	2	40.05	40.70	20.1	19,267	0.10%
2022/07/15	9	41.07	45	40.65	40.50	-36	19,169	-0.19%
2022/07/14	22	41.78	3	41.77	41.70	19	19,107	0.10%
2022/07/13	2.1	41.70	31	41.84	41.80	-29	19,230	-0.15%
2022/07/12	12	40.99	14	40.90	41.00	-2	19,337	-0.01%
2022/07/11	7	40.86	5	41.10	41.10	2	19,484	0.01%
2022/07/08	2	40.70	3	40.65	40.80	-1	19,573	-0.01%
2022/07/07	11	40.68	1	40.80	40.90	10	19,674	0.05%
2022/07/06	4	40.33	11	40.12	40.00	-7	20,055	-0.03%
2022/07/05	2	40.63	13	40.78	40.75	-11	19,967	-0.06%
2022/07/04	6	40.09	15	40.24	40.00	-9	19,809	-0.05%
2022/07/01	48.1	40.27	24.1	40.49	40.35	24	19,681	0.12%
2022/06/30	4.5	39.52	0	0.00	39.50	4.5	19,421	0.02%
2022/06/29	1.1	39.55	0	0.00	39.55	1.1	19,227	0.01%
2022/06/28	9	39.76	0	0.00	39.60	9	19,218	0.05%
2022/06/27	12	39.89	1.1	40.20	39.80	10.9	19,203	0.06%
2022/06/24	5	39.45	1	39.50	39.50	4	19,070	0.02%
2022/06/23	4.1	39.19	7	39.20	39.00	-2.9	18,963	-0.02%
2022/06/22	9	39.62	5	39.58	39.50	4	18,809	0.02%
2022/06/21	2	39.20	5	39.40	39.45	-3	18,775	-0.02%
2022/06/20	12.1	39.06	10	39.03	38.85	2.1	18,695	0.01%
2022/06/17	28.1	39.68	3	39.70	39.60	25.1	18,440	0.14%
2022/06/16	15	40.13	2	40.55	40.00	13	18,279	0.07%
2022/06/15	34	40.11	0.2	40.20	40.05	33.8	18,452	0.18%
2022/06/14	30.4	40.13	2	40.20	40.10	28.4	18,363	0.15%
2022/06/13	21.2	40.81	8	40.79	40.80	13.2	18,122	0.07%
2022/06/10	1.4	41.47	0	0.00	41.40	1.4	17,840	0.01%
2022/06/09	2.1	41.60	0	0.00	41.55	2.1	17,831	0.01%
2022/06/08	2	41.70	3	41.70	41.75	-1	17,785	-0.01%
2022/06/07	7	41.46	0	0.00	41.35	7	17,736	0.04%
2022/06/06	6	41.61	2	41.45	41.55	4	17,502	0.02%
2022/06/02	23.5	41.74	2	41.75	41.70	21.5	17,511	0.12%
2022/06/01	59	42.12	51.5	42.34	42.10	7.5	17,534	0.04%
2022/05/31	14	42.70	2	42.85	42.60	12	17,391	0.07%
2022/05/30	57.5	42.90	9	42.96	42.80	48.5	16,918	0.29%
2022/05/27	4	41.93	9	42.36	42.20	-5	16,696	-0.03%
2022/05/26	18	41.99	4	42.25	41.70	14	16,596	0.08%
2022/05/25	3	41.82	0	0.00	41.65	3	16,538	0.02%
2022/05/24	2.1	41.21	1	41.30	41.20	1.1	16,462	0.01%
2022/05/23	10	41.25	0	0.00	41.20	10	16,294	0.06%
2022/05/20	9	41.42	1	41.80	41.15	8	16,186	0.05%
2022/05/19	5.1	41.14	0.1	41.20	41.10	5	15,717	0.03%
2022/05/18	13.1	41.36	0	0.00	41.60	13.1	15,532	0.08%
2022/05/16	9.2	41.32	0	0.00	41.25	9.2	15,019	0.06%
2022/05/13	13	41.53	18	41.51	41.60	-5	14,715	-0.03%
2022/05/12	49.5	41.24	35	41.15	40.80	14.5	14,482	0.10%
2022/05/11	38.3	42.66	3.4	42.75	42.65	34.9	13,898	0.25%
2022/05/10	14.6	43.88	1.6	43.93	43.85	13	13,469	0.10%
2022/05/09	12.2	44.36	10	44.20	44.25	2.2	13,279	0.02%
2022/05/06	10.1	45.18	1	45.10	45.10	9.1	13,113	0.07%
2022/05/05	3.1	45.65	1.2	45.68	45.60	1.8	13,152	0.01%
2022/05/04	0	0.00	3	45.30	45.50	-3	13,127	-0.02%
2022/05/03	16.1	45.40	0	0.00	45.35	16.1	13,228	0.12%
2022/04/29	12.2	46.10	2	45.95	45.90	10.2	12,942	0.08%
2022/04/28	4.6	45.89	0	0.00	46.10	4.6	12,785	0.04%
2022/04/27	10.8	45.80	1	45.90	45.80	9.8	12,580	0.08%
2022/04/26	6	46.23	0	0.00	46.20	6	12,312	0.05%
2022/04/25	4	46.13	0	0.00	46.10	4	12,241	0.03%
2022/04/22	6	46.52	0	0.00	46.55	6	12,099	0.05%
2022/04/21	4	46.85	0	0.00	46.80	4	12,074	0.03%
2022/04/20	1.2	46.48	0	0.00	46.60	1.2	12,063	0.01%
2022/04/19	10	46.40	3	46.35	46.35	7	11,970	0.06%
2022/04/18	28	46.81	2	46.53	46.50	26	11,843	0.22%
2022/04/15	5.2	47.22	4.6	47.14	47.10	0.6	11,628	0.01%
2022/04/14	2	47.78	51	47.65	47.70	-49	11,442	-0.43%
2022/04/13	11	47.90	4	48.20	48.00	7	11,348	0.06%
2022/04/12	64.1	49.14	4.5	48.17	48.00	59.6	11,175	0.53%
2022/04/11	9	49.66	0	0.00	49.45	9	10,764	0.08%
2022/04/08	3.6	49.64	12	49.44	49.80	-8.4	10,837	-0.08%
2022/04/07	9	49.82	6	50.17	49.55	3	10,806	0.03%
2022/04/06	5	50.04	2	50.10	50.20	3	10,709	0.03%
2022/04/01	13	49.70	78	49.71	49.75	-65	10,657	-0.61%
2022/03/31	0	0.00	20.7	50.01	49.90	-20.7	10,588	-0.20%
2022/03/30	0	0.00	29	49.90	49.85	-29	10,436	-0.28%
2022/03/29	7.1	49.84	0	0.00	49.80	7.1	10,432	0.07%
2022/03/28	4.3	49.29	16	49.63	49.70	-11.8	10,389	-0.11%
2022/03/25	5	49.70	0.1	49.70	49.70	5	10,342	0.05%
2022/03/24	79	49.88	11	49.87	49.95	68	10,385	0.65%
2022/03/23	10	49.62	14	49.53	49.65	-4	10,460	-0.04%
2022/03/22	30	49.64	10.1	49.44	49.70	19.9	10,377	0.19%
2022/03/21	30	49.53	122	49.64	49.75	-92	10,380	-0.89%	大賣/
2022/03/18	27.2	48.53	6	48.80	48.95	21.2	10,135	0.21%
2022/03/17	1.2	48.02	33	47.89	48.00	-31.8	9,745	-0.33%
2022/03/16	7.4	47.88	7	47.86	47.85	0.4	9,630	0.00%
2022/03/15	5.2	47.74	0	0.00	47.95	5.2	9,597	0.05%
2022/03/14	6	47.60	0	0.00	47.55	6	9,592	0.06%
2022/03/10	2	47.25	12	47.48	47.60	-10	9,818	-0.10%
2022/03/09	1	47.10	0	0.00	47.25	1	9,901	0.01%
2022/03/08	109.1	47.00	7	46.89	46.95	102.1	10,051	1.02%	大買/鉅額交易
2022/03/07	10.2	47.04	1	47.05	47.10	9.2	10,059	0.09%
2022/03/04	2	47.60	0	0.00	47.65	2	10,340	0.02%
2022/03/03	1	47.95	2	47.95	48.05	-1	10,465	-0.01%
2022/03/02	4	47.71	2.3	47.92	48.00	1.7	10,752	0.02%
2022/03/01	0	0.00	2	47.83	47.80	-2	10,862	-0.02%
2022/02/24	5	47.17	1	47.40	47.30	4	10,884	0.04%
2022/02/23	7	47.63	1	47.65	47.65	6	10,872	0.06%
2022/02/22	1	47.20	0	0.00	47.70	1	10,974	0.01%
2022/02/21	0	47.50	39	47.43	47.60	-39	10,977	-0.36%
2022/02/18	1	47.20	5	47.50	47.45	-4	11,056	-0.04%
2022/02/17	3	47.23	69	47.37	47.45	-66	11,143	-0.59%
2022/02/16	8	47.00	0	0.00	47.00	8	11,199	0.07%
2022/02/15	2	47.00	0	0.00	47.00	2	11,255	0.02%
2022/02/14	11	47.05	0	0.00	47.15	11	11,341	0.10%
2022/02/11	6.2	47.40	1	47.45	47.55	5.2	11,337	0.05%
2022/02/10	2	47.08	1	47.55	47.55	1	11,361	0.01%
2022/02/09	0	0.00	6	47.13	47.30	-6	11,433	-0.05%
2022/02/08	51	46.95	0	0.00	46.95	51	11,535	0.44%
2022/02/07	3.5	46.37	0	0.00	47.10	3.5	11,491	0.03%
2022/01/26	1.3	46.97	0	0.00	46.85	1.3	11,314	0.01%
2022/01/25	3	46.68	0	0.00	46.80	3	11,349	0.03%
2022/01/21	6	47.24	0	0.00	47.40	6	11,339	0.05%
2022/01/20	1	47.50	0	0.00	47.50	1	11,291	0.01%
2022/01/19	0	47.75	4	47.53	47.60	-4	11,341	-0.03%
2022/01/18	0	0.00	6	47.58	47.75	-6	11,490	-0.05%
2022/01/17	1	47.40	0	0.00	47.60	1	11,598	0.01%
2022/01/14	1	47.85	0	0.00	47.60	1	11,605	0.01%
2022/01/13	2.2	47.59	0	0.00	47.95	2.2	11,826	0.02%
2022/01/12	10	47.15	6	47.18	47.50	4	12,070	0.03%
2022/01/11	25.1	47.17	0	0.00	47.50	25.1	12,310	0.20%
2022/01/07	13	47.33	0.2	47.60	47.45	12.8	12,237	0.10%
2022/01/06	10	47.40	1	47.20	47.60	9	12,219	0.07%
2022/01/05	1	47.15	1	47.20	47.15	0	12,240	0.00%
2022/01/04	11.3	47.17	0	0.00	47.30	11.3	12,299	0.09%
2022/01/03	7.3	47.59	1	47.95	47.45	6.3	12,196	0.05%
2021/12/30	9	48.11	7	48.09	48.00	2	12,155	0.02%
2021/12/29	1	48.10	5	48.23	48.15	-4	12,270	-0.03%
2021/12/28	0	0.00	3	48.03	48.15	-3	12,350	-0.02%
2021/12/27	5.3	48.00	12	48.00	48.10	-6.8	12,448	-0.05%
2021/12/23	3	47.63	2	47.58	47.70	1	12,853	0.01%
2021/12/22	2	47.33	5	47.40	47.40	-3	12,914	-0.02%
2021/12/21	0.2	47.30	1	47.20	47.25	-0.8	13,062	-0.01%
2021/12/20	6.3	47.32	0.1	47.45	47.40	6.2	13,199	0.05%
2021/12/17	2	47.33	2.1	47.48	47.45	-0.1	13,236	0.00%
2021/12/16	3	46.92	2	46.95	46.90	1	13,161	0.01%
2021/12/15	5	46.89	0.1	47.15	46.95	4.9	13,398	0.04%
2021/12/13	0	0.00	3	47.15	47.10	-3	13,762	-0.02%
2021/12/10	3	47.52	22	47.55	47.30	-19	14,011	-0.14%
2021/12/09	6	47.55	0	0.00	47.40	6	14,718	0.04%
2021/12/08	4.5	47.61	1	47.65	47.70	3.5	15,007	0.02%
2021/12/07	51	47.15	2	47.25	47.55	49	15,100	0.32%
2021/12/06	0	0.00	7	47.05	47.30	-7	15,059	-0.05%
2021/12/03	13.2	46.47	4	46.70	46.40	9.2	15,012	0.06%
2021/12/02	7.1	46.47	0	0.00	46.30	7.1	14,910	0.05%
2021/12/01	12.1	46.51	1	46.00	46.60	11.1	14,885	0.07%
2021/11/30	5.1	46.75	1.2	47.00	46.00	3.9	14,816	0.03%
2021/11/29	4.1	46.40	8.2	46.10	46.50	-4.1	14,386	-0.03%
2021/11/26	14.3	46.65	5	46.50	46.50	9.3	14,324	0.06%
2021/11/25	2.2	47.14	4.1	47.11	47.15	-1.9	14,217	-0.01%
2021/11/24	9.3	47.50	25.4	47.40	47.45	-16.1	14,124	-0.11%
2021/11/23	3.2	47.80	0	0.00	47.80	3.2	13,953	0.02%
2021/11/22	7.2	47.90	0	0.00	47.90	7.2	13,999	0.05%
2021/11/19	6.5	48.10	5	48.10	48.30	1.5	13,936	0.01%
2021/11/18	2.3	48.37	0	0.00	48.30	2.3	13,882	0.02%
2021/11/17	36.7	48.40	0	0.00	48.55	36.7	13,875	0.26%
2021/11/16	1	48.50	0	0.00	48.65	1	13,977	0.01%
2021/11/15	0.1	48.50	0	0.00	48.60	0.1	14,174	0.00%
2021/11/12	4	48.51	10	48.70	48.70	-6	14,358	-0.04%
2021/11/11	9	48.81	4	48.81	48.80	5	14,578	0.03%
2021/11/10	3	48.67	29.3	48.59	48.70	-26.3	14,843	-0.18%
2021/11/09	6.3	48.65	0	0.00	48.80	6.3	15,088	0.04%
2021/11/08	3.1	48.64	18	48.63	48.95	-14.9	16,197	-0.09%
2021/11/05	9.4	47.95	12	47.99	48.15	-2.7	16,989	-0.02%
2021/11/04	3.3	48.10	1	48.05	48.10	2.3	17,324	0.01%
2021/11/03	1.4	48.16	0.7	48.35	48.15	0.7	17,764	0.00%
2021/11/02	2	48.23	0	0.00	48.15	2	18,197	0.01%
2021/11/01	5	48.11	0	0.00	48.25	5	18,674	0.03%
2021/10/29	1.3	48.30	0	0.00	48.25	1.3	18,923	0.01%
2021/10/28	55	48.54	0	0.00	48.50	55	19,472	0.28%
2021/10/27	1.1	48.41	0	0.00	48.35	1.1	19,594	0.01%
2021/10/26	17.3	48.66	1.4	48.66	48.45	15.8	19,646	0.08%
2021/10/25	11.2	48.27	1.2	48.45	48.25	9.9	19,726	0.05%
2021/10/22	2.4	48.83	7	48.90	48.80	-4.7	20,089	-0.02%
2021/10/21	5.7	48.58	0	0.00	48.75	5.7	20,240	0.03%
2021/10/20	30.3	48.42	6.1	48.26	48.35	24.2	20,272	0.12%
2021/10/19	14.4	49.17	0	0.00	49.10	14.4	20,369	0.07%
2021/10/18	15.3	49.95	0	0.00	49.80	15.3	20,223	0.08%
2021/10/15	1.2	49.96	4	49.98	50.10	-2.8	20,486	-0.01%
2021/10/14	4	49.94	5	49.98	49.90	-1	20,492	0.00%
2021/10/13	10.3	50.39	11	50.55	50.50	-0.8	20,515	0.00%
2021/10/12	7	49.89	1	50.20	50.20	6	20,491	0.03%
2021/10/08	3	50.40	19	50.37	50.40	-16	20,467	-0.08%
2021/10/07	7.1	50.13	4	50.30	50.40	3.1	20,717	0.01%
2021/10/06	4	50.03	4	49.95	49.90	0	20,940	0.00%
2021/10/05	11	50.10	16.1	49.98	50.30	-5.1	21,193	-0.02%
2021/10/04	12	49.98	29.3	50.13	50.00	-17.3	21,654	-0.08%
2021/10/01	10.5	50.22	13.2	50.36	50.20	-2.7	22,316	-0.01%
2021/09/30	6	50.77	4	51.00	51.00	2	22,380	0.01%
2021/09/29	14.2	50.60	14.3	50.78	50.60	-0.1	22,519	0.00%
2021/09/28	5	51.06	27	50.87	51.00	-22	22,713	-0.10%
2021/09/27	5	50.96	6.4	51.05	51.10	-1.4	22,761	-0.01%
2021/09/24	6	51.27	5	51.60	51.30	1	22,881	0.00%
2021/09/23	11.3	51.13	23.3	51.11	51.20	-12.1	22,886	-0.05%
2021/09/22	14.5	50.06	44	50.07	50.70	-29.5	22,838	-0.13%
2021/09/17	10	51.13	13.2	51.06	50.70	-3.2	22,742	-0.01%
2021/09/16	14	51.43	15	51.41	51.70	-1	22,693	0.00%
2021/09/15	35.5	51.24	13	51.23	51.20	22.5	22,526	0.10%
2021/09/14	1	51.00	16.4	51.35	51.40	-15.4	22,421	-0.07%
2021/09/13	12.1	49.54	23	50.01	50.10	-10.9	21,802	-0.05%
2021/09/10	0	0.00	1	49.00	49.00	-1	21,700	0.00%
2021/09/09	1	48.00	0	0.00	48.20	1	21,833	0.00%
2021/09/08	2.3	48.48	12	48.43	48.55	-9.8	21,908	-0.04%
2021/09/07	0.1	48.80	3	48.95	48.75	-2.9	21,992	-0.01%
2021/09/06	14.4	48.98	20.9	48.95	48.80	-6.5	22,010	-0.03%
2021/09/03	7	48.40	2	48.43	48.50	5	21,935	0.02%
2021/09/02	1.3	48.04	5	47.85	47.90	-3.8	21,889	-0.02%
2021/09/01	0.2	48.45	2	48.05	48.40	-1.8	21,952	-0.01%
2021/08/31	10	47.34	0	0.00	48.45	10	21,850	0.05%
2021/08/30	5	47.34	0.5	47.50	47.60	4.5	21,749	0.02%
2021/08/27	0	0.00	5	47.35	47.45	-5	21,802	-0.02%
2021/08/26	9.3	46.72	0	0.00	46.95	9.3	22,042	0.04%
2021/08/25	1	47.20	1	46.90	47.20	0	22,198	0.00%
2021/08/24	4.2	46.68	4	46.69	46.75	0.2	22,216	0.00%
2021/08/23	0.1	46.70	0	0.00	46.80	0.1	22,436	0.00%
2021/08/20	11.7	46.41	5	46.05	46.15	6.7	22,539	0.03%
2021/08/19	12.8	46.38	1	46.75	46.20	11.8	22,907	0.05%
2021/08/18	7.1	46.82	8	46.73	47.25	-0.9	22,789	0.00%
2021/08/17	10.1	47.42	10	47.44	47.30	0.1	22,621	0.00%
2021/08/16	4.2	47.92	31	47.79	47.95	-26.8	22,465	-0.12%
2021/08/13	15	48.29	7.5	48.31	48.40	7.5	22,509	0.03%
2021/08/12	18.7	47.09	22	47.08	47.60	-3.3	22,621	-0.01%
2021/08/11	52.2	51.09	26	51.19	51.10	26.2	21,868	0.12%
2021/08/10	11.3	51.89	3	51.80	51.90	8.3	21,421	0.04%
2021/08/09	26.1	52.03	209	52.20	52.40	-182.9	21,726	-0.84%	大賣/鉅額交易
2021/08/06	1	52.60	10	52.86	52.90	-9	21,805	-0.04%
2021/08/05	12.6	52.77	4.4	53.08	52.70	8.2	22,168	0.04%
2021/08/04	11	54.04	22	53.83	53.80	-11	23,135	-0.05%
2021/08/03	52.5	53.70	38	53.56	53.90	14.5	23,671	0.06%
2021/08/02	1	52.60	23	52.57	52.80	-22	23,444	-0.09%
2021/07/30	10	52.70	2	52.90	52.60	8	23,936	0.03%
2021/07/28	12	52.19	1	52.10	52.40	11	24,837	0.04%
2021/07/27	13	52.77	18	52.98	53.00	-5	25,536	-0.02%
2021/07/26	7	53.37	3.1	53.49	53.20	3.9	26,205	0.01%
2021/07/23	11	53.06	30	52.65	53.00	-19	26,532	-0.07%
2021/07/22	11	52.05	5	52.10	52.10	6	26,663	0.02%
2021/07/21	15	52.23	22.4	51.95	51.80	-7.4	27,077	-0.03%
2021/07/20	0	0.00	1.1	51.60	51.70	-1.1	27,984	0.00%
2021/07/19	0	0.00	3	51.70	52.00	-3	29,485	-0.01%
2021/07/16	0	0.00	2	51.50	51.50	-2	32,699	-0.01%
2021/07/15	11	51.58	4	51.50	51.60	7	34,817	0.02%
2021/07/14	24	51.32	2	51.35	51.50	22	36,177	0.06%
2021/07/13	2	51.70	3	52.07	51.90	-1	36,859	0.00%
2021/07/12	0	0.00	2	52.10	52.20	-2	37,265	-0.01%
2021/07/09	14	52.01	23	52.16	52.00	-9	37,473	-0.02%
2021/07/08	6	52.28	82.6	52.56	52.80	-76.6	37,291	-0.21%
2021/07/07	4.1	51.13	25	51.20	51.30	-20.9	36,928	-0.06%
2021/07/06	24	50.83	28.2	51.20	51.20	-4.2	36,823	-0.01%
2021/07/05	4.2	50.74	3	50.63	50.60	1.2	36,751	0.00%
2021/07/02	13.3	50.64	5	50.60	50.50	8.3	36,605	0.02%
2021/07/01	15.1	50.74	13	50.64	50.60	2.1	36,533	0.01%
2021/06/30	14	51.09	0	0.00	51.00	14	36,744	0.04%
2021/06/29	0	0.00	52	51.00	51.20	-52	36,788	-0.14%
2021/06/28	4	51.10	5	51.00	51.10	-1	36,966	0.00%
2021/06/25	1.2	51.10	0	0.00	51.00	1.2	36,992	0.00%
2021/06/24	20	50.95	0	0.00	51.10	20	37,241	0.05%
2021/06/23	3.1	50.90	8	50.93	51.00	-4.9	37,676	-0.01%
2021/06/22	1	50.90	7	50.89	50.90	-6	37,792	-0.02%
2021/06/21	12.2	50.60	0	0.00	50.70	12.2	37,889	0.03%
2021/06/18	14	51.03	3	51.00	51.00	11	38,189	0.03%
2021/06/17	0	51.60	1	51.60	51.50	-1	39,486	0.00%
2021/06/16	0	0.00	7	51.79	51.90	-7	39,623	-0.02%
2021/06/15	13.1	51.25	0	0.00	51.30	13.1	39,581	0.03%
2021/06/11	0	0.00	6	51.48	51.40	-6	39,636	-0.02%
2021/06/09	3	50.97	2	50.85	51.30	1	39,925	0.00%
2021/06/08	4	51.20	0	0.00	51.40	4	40,039	0.01%
2021/06/07	1.3	51.21	2	51.10	51.50	-0.7	40,264	0.00%
2021/06/04	4	51.88	1	51.80	51.90	3	40,452	0.01%
2021/06/03	1.3	52.08	14	51.91	52.30	-12.7	40,659	-0.03%
2021/06/02	11	51.75	2	51.90	52.00	9	40,510	0.02%
2021/06/01	9.1	51.42	4	51.48	51.50	5.1	40,290	0.01%
2021/05/31	4	51.05	6	51.35	51.60	-2	40,457	0.00%
2021/05/28	17	50.55	4	50.30	50.60	13	40,331	0.03%
2021/05/27	18	50.05	1	50.00	50.30	17	40,411	0.04%
2021/05/26	3.4	50.79	1	50.80	50.70	2.4	40,254	0.01%
2021/05/25	4.1	51.23	0.1	51.30	51.10	4.1	40,193	0.01%
2021/05/24	3.1	51.20	15	51.29	51.30	-11.9	40,233	-0.03%
2021/05/21	13	50.98	38	53.44	51.20	-25	40,408	-0.06%
2021/05/20	35	50.62	2	50.95	50.80	33	40,310	0.08%
2021/05/19	5	50.33	39	50.29	50.50	-34	40,085	-0.08%
2021/05/18	34	49.56	13	49.75	50.00	21	39,915	0.05%
2021/05/17	25.2	48.15	54.4	48.25	47.90	-29.2	39,776	-0.07%
2021/05/14	4.1	49.76	11	49.68	49.60	-6.9	39,121	-0.02%
2021/05/13	16.1	49.10	3	49.23	49.20	13.1	38,782	0.03%
2021/05/12	42.1	49.67	74.5	49.38	49.60	-32.4	38,261	-0.08%
2021/05/11	188	51.85	151	52.05	51.60	37	36,972	0.10%	大買/大賣/
2021/05/10	6	52.65	35	52.85	52.90	-29	36,241	-0.08%
2021/05/07	31.1	52.07	12.3	52.16	52.30	18.8	36,059	0.05%
2021/05/06	16.4	51.35	9	51.76	53.00	7.4	35,706	0.02%
2021/05/05	10.2	51.18	20.2	50.87	50.80	-10	35,241	-0.03%
2021/05/04	42.2	50.34	37.3	50.45	50.20	4.9	35,127	0.01%
2021/05/03	22.4	51.21	26.1	51.42	51.20	-3.7	34,169	-0.01%
2021/04/29	15.5	52.38	32	52.49	52.10	-16.5	33,664	-0.05%
2021/04/28	75	52.60	5	52.30	53.20	70	33,224	0.21%
2021/04/27	23	52.75	59.1	52.55	52.70	-36.1	33,106	-0.11%
2021/04/26	57	53.53	17	53.37	53.10	40	32,617	0.12%
2021/04/23	149.8	52.52	35	52.36	53.00	114.8	31,717	0.36%	大買/鉅額交易
2021/04/22	181.5	56.72	153	56.44	54.10	28.5	30,558	0.09%	大買/大賣/
2021/04/21	161	54.14	166.1	54.45	55.70	-5.1	27,491	-0.02%	大買/大賣/
2021/04/20	194	51.98	135.3	52.04	52.00	58.7	25,459	0.23%	大買/大賣/
2021/04/19	32	49.94	99	50.05	50.40	-67	24,106	-0.28%
2021/04/16	12	48.37	38.3	48.80	49.00	-26.3	23,301	-0.11%
2021/04/15	13	47.82	14	47.73	47.90	-1	22,795	0.00%
2021/04/14	135	46.95	41	46.98	47.00	94	22,494	0.42%	大買/
2021/04/13	4	47.33	24	47.17	47.20	-20	22,362	-0.09%
2021/04/12	11	46.80	4.2	46.84	46.85	6.8	22,111	0.03%
2021/04/09	214	46.80	17.3	46.92	46.70	196.7	22,041	0.89%	大買/鉅額交易
2021/04/08	12	46.78	18	46.86	46.90	-6	21,910	-0.03%
2021/04/07	12	46.78	7.3	46.79	46.80	4.7	21,820	0.02%
2021/04/06	18.5	46.73	14	46.84	46.85	4.5	21,761	0.02%
2021/04/01	10.7	46.71	0.1	46.70	46.70	10.7	21,372	0.05%
2021/03/31	15	46.70	29	46.65	46.80	-14	21,256	-0.07%
2021/03/30	17	46.36	34.5	46.31	46.55	-17.5	21,044	-0.08%
2021/03/29	17.1	46.44	27.1	46.41	46.50	-10	20,945	-0.05%
2021/03/26	2.6	46.06	49	46.16	46.15	-46.4	20,680	-0.22%
2021/03/25	8	45.46	18	45.49	45.55	-10	20,287	-0.05%
2021/03/24	50.2	45.57	4.2	45.65	45.55	46	20,110	0.23%
2021/03/23	17.1	45.74	68	45.70	45.70	-50.9	19,996	-0.25%
2021/03/22	125.1	45.77	110.3	45.71	45.80	14.8	19,589	0.08%	大買/大賣/
2021/03/19	6.5	42.79	4	42.95	42.70	2.5	18,122	0.01%
2021/03/18	12	43.15	17.2	43.03	43.10	-5.2	17,888	-0.03%
2021/03/17	6	42.80	14	42.89	42.85	-8	17,899	-0.04%
2021/03/16	7.1	42.59	5	42.57	42.60	2.1	17,904	0.01%
2021/03/15	38	42.51	1	42.55	42.35	37	17,936	0.21%
2021/03/12	8.5	42.64	0	0.00	42.70	8.5	17,781	0.05%
2021/03/11	9	43.01	5	43.18	42.85	4	17,666	0.02%
2021/03/10	8.2	43.05	2	43.10	43.00	6.2	17,600	0.04%
2021/03/09	15	42.92	36.1	43.23	43.40	-21.1	17,714	-0.12%
2021/03/08	13	42.64	33	42.62	42.65	-20	17,513	-0.11%
2021/03/05	48.2	42.40	32	42.48	42.50	16.2	17,433	0.09%
2021/03/04	6	42.32	6	42.54	42.50	0	17,847	0.00%
2021/03/03	45	42.36	14	42.44	42.55	31	17,835	0.17%
2021/03/02	24	42.32	21.3	42.32	42.10	2.7	17,744	0.01%
2021/02/26	25	42.16	20	42.70	42.00	5	17,589	0.03%
2021/02/25	27	42.70	7.1	42.75	42.90	20	17,255	0.12%
2021/02/24	8	42.58	55	42.62	42.55	-47	17,267	-0.27%
2021/02/23	20	42.35	34	42.34	42.45	-14	17,237	-0.08%
2021/02/22	29.2	41.81	1	41.80	41.80	28.2	17,008	0.17%
2021/02/19	2	41.35	8.3	41.25	41.60	-6.3	16,970	-0.04%
2021/02/18	18	41.49	18	41.45	41.35	0	16,894	0.00%
2021/02/17	14	41.00	9	41.05	41.25	5	16,801	0.03%
2021/02/05	13.3	40.71	0.1	40.95	40.85	13.2	16,576	0.08%
2021/02/04	4	40.50	3	40.45	40.40	1	16,647	0.01%
2021/02/03	26.7	40.52	3.7	40.63	40.55	23	17,019	0.13%
2021/02/02	2	40.88	40	40.85	40.75	-38	16,937	-0.22%
2021/02/01	2.2	40.43	1	40.45	40.80	1.2	16,812	0.01%
2021/01/29	4	40.31	1	40.15	40.15	3	16,789	0.02%
2021/01/28	47	40.49	1	40.25	40.25	46	16,597	0.28%
2021/01/27	7	40.40	0	0.00	40.35	7	16,362	0.04%
2021/01/26	36.6	40.45	0	0.00	40.35	36.6	16,223	0.23%
2021/01/25	22.8	41.04	11	41.00	40.90	11.8	15,710	0.08%
2021/01/22	8.2	40.57	0	0.00	40.60	8.2	15,509	0.05%
2021/01/21	54.3	41.02	2	40.95	40.80	52.3	15,191	0.34%
2021/01/20	37.8	40.98	30	41.30	40.95	7.7	15,029	0.05%
2021/01/19	50.3	41.75	1	41.85	41.75	49.3	14,598	0.34%
2021/01/18	8	41.50	1	41.60	41.60	7	14,547	0.05%
2021/01/15	33	42.10	3	42.00	41.95	30	14,248	0.21%
2021/01/14	27	42.60	90	42.55	42.55	-63	13,868	-0.45%
2021/01/13	8.3	42.66	2	42.65	42.70	6.3	13,709	0.05%
2021/01/12	5.3	42.79	4	42.89	42.70	1.3	13,599	0.01%
2021/01/11	2	42.88	3	42.87	43.10	-1	13,516	-0.01%
2021/01/08	5	42.88	1	42.85	42.95	4	13,435	0.03%
2021/01/07	1	42.90	1	42.85	42.85	0	13,366	0.00%
2021/01/06	3	42.98	2	43.05	42.95	1	13,172	0.01%
2021/01/05	1	43.10	0	0.00	43.10	1	13,036	0.01%
2021/01/04	7	43.25	2	43.15	43.20	5	12,974	0.04%
2020/12/31	6	43.31	0	0.00	43.20	6	12,933	0.05%
2020/12/30	31	42.86	5.4	42.96	43.25	25.6	12,962	0.20%
2020/12/29	2	43.05	0	0.00	43.00	2	12,916	0.02%
2020/12/28	35	42.98	57.2	42.95	43.00	-22.2	12,907	-0.17%
2020/12/25	39	42.89	0.1	42.95	42.80	38.9	12,961	0.30%
2020/12/24	6	42.75	1	42.80	42.70	5	13,055	0.04%
2020/12/23	8	42.71	0	0.00	42.80	8	13,075	0.06%
2020/12/22	8	42.96	2	42.98	42.95	6	13,149	0.05%
2020/12/21	11	43.41	7.1	43.36	43.50	3.9	13,438	0.03%
2020/12/18	4	42.81	0	0.00	42.95	4	13,750	0.03%
2020/12/17	15	42.75	0	0.00	42.65	15	13,865	0.11%
2020/12/16	40	42.85	0	0.00	43.05	40	13,782	0.29%
2020/12/15	0.2	42.75	0	0.00	42.50	0.2	13,764	0.00%
2020/12/14	6	42.80	5	42.89	42.80	1	13,726	0.01%
2020/12/11	7	42.99	2	42.85	42.90	5	13,816	0.04%
2020/12/10	1	43.40	1	43.30	43.25	0	13,749	0.00%
2020/12/09	0.1	43.60	11	43.50	43.35	-10.9	13,778	-0.08%
2020/12/08	2	43.48	2	43.48	43.60	0	13,772	0.00%
2020/12/07	2	43.80	1	43.50	43.55	1	13,759	0.01%
2020/12/04	1	43.50	32.1	43.88	43.65	-31.1	13,838	-0.22%
2020/12/03	2.1	43.84	45.3	43.63	43.50	-43.2	13,761	-0.31%
2020/12/02	2	43.10	4	43.05	43.20	-2	13,481	-0.01%
2020/12/01	0	0.00	2.9	43.03	43.15	-2.9	13,676	-0.02%
2020/11/30	1	43.50	56	43.14	42.90	-55	13,906	-0.40%
2020/11/27	11	43.25	4	43.25	43.30	7	13,694	0.05%
2020/11/26	5.2	42.90	2	42.90	42.95	3.2	13,620	0.02%
2020/11/25	1	42.65	0	0.00	42.60	1	13,772	0.01%
2020/11/24	2	42.83	2	42.80	42.75	0	13,849	0.00%
2020/11/23	1	42.95	0	0.00	43.00	1	13,800	0.01%
2020/11/20	10.5	42.63	6	42.55	42.70	4.5	13,790	0.03%
2020/11/19	43	42.76	0	0.00	42.90	43	13,775	0.31%
2020/11/18	0	0.00	13.2	42.99	42.70	-13.2	13,816	-0.10%
2020/11/17	1	42.45	5	42.66	42.75	-4	13,854	-0.03%
2020/11/16	3.9	42.23	1.1	42.44	42.35	2.8	14,202	0.02%
2020/11/13	8.3	42.29	2	42.25	42.25	6.3	14,467	0.04%
2020/11/12	12	42.46	0	0.00	42.40	12	14,811	0.08%
2020/11/11	13	42.39	25	42.62	42.65	-12	14,831	-0.08%
2020/11/10	9	41.50	10.1	41.50	41.55	-1.1	14,766	-0.01%
2020/11/09	1	41.10	10	41.15	41.15	-9	14,981	-0.06%
2020/11/06	1	41.00	15	40.90	40.85	-14	16,178	-0.09%
2020/11/05	4	41.00	0	0.00	41.05	4	16,546	0.02%
2020/11/04	1	40.85	21	40.94	40.90	-20	16,842	-0.12%
2020/11/03	2.1	40.66	0	40.95	40.95	2.1	17,212	0.01%
2020/11/02	10	40.60	1	40.55	40.60	9	17,662	0.05%
2020/10/29	1	40.40	0	0.00	40.35	1	18,465	0.01%
2020/10/28	12	40.53	3	40.60	40.55	9	18,534	0.05%
2020/10/27	20.2	40.38	0	0.00	40.50	20.2	18,592	0.11%
2020/10/26	4	40.54	0	0.00	40.50	4	18,606	0.02%
2020/10/23	9	40.65	2	40.60	40.65	7	18,750	0.04%
2020/10/22	3	40.53	10	41.00	41.00	-7	18,943	-0.04%
2020/10/21	12	40.42	19	40.52	40.30	-7	19,040	-0.04%
2020/10/20	11	40.34	0	0.00	40.35	11	19,061	0.06%
2020/10/19	0.4	40.65	1	40.60	40.45	-0.7	19,122	0.00%
2020/10/16	2	40.40	0	0.00	40.30	2	19,278	0.01%
2020/10/15	3	40.23	0	0.00	40.30	3	19,671	0.02%
2020/10/14	6.7	40.58	0	0.00	40.50	6.7	19,700	0.03%
2020/10/13	10.4	40.58	0	0.00	40.50	10.4	19,784	0.05%
2020/10/12	8	40.97	155	40.95	40.95	-147	20,214	-0.73%	大賣/鉅額交易
2020/10/08	8	41.13	0	0.00	41.15	8	20,431	0.04%
2020/10/07	4	41.05	0	0.00	41.15	4	20,445	0.02%
2020/10/06	0	0.00	10	41.25	41.40	-10	20,441	-0.05%
2020/10/05	1	41.40	1	41.65	41.00	0	20,601	0.00%
2020/09/30	6	41.43	0	0.00	41.40	6	20,812	0.03%
2020/09/29	7	41.21	3.5	41.41	41.20	3.5	20,975	0.02%
2020/09/28	22	40.75	0	0.00	40.95	22	21,043	0.10%
2020/09/25	45	40.55	6	40.67	40.55	39	21,224	0.18%
2020/09/24	10.5	40.26	0	0.00	40.05	10.5	21,293	0.05%
2020/09/23	35	41.04	13	41.03	41.00	22	21,057	0.10%
2020/09/22	5.8	41.88	17	41.91	41.80	-11.3	20,759	-0.05%
2020/09/21	4.6	42.32	1	42.50	42.25	3.6	20,638	0.02%
2020/09/18	1	42.45	0	0.00	42.50	1	20,706	0.00%
2020/09/17	5	42.70	0	42.80	42.55	5	20,727	0.02%
2020/09/15	3	42.65	0	0.00	42.70	3	20,736	0.01%
2020/09/14	4	42.34	0	0.00	42.95	4	20,963	0.02%
2020/09/11	6	42.28	0	0.00	42.30	6	20,893	0.03%
2020/09/10	2	42.30	0	0.00	42.45	2	20,933	0.01%
2020/09/08	14	42.75	7	42.70	42.70	7	20,918	0.03%
2020/09/07	8	42.40	10	42.60	42.70	-2	21,054	-0.01%
2020/09/04	12	42.19	0	0.00	42.20	12	21,101	0.06%
2020/09/03	5	42.54	1	42.80	42.70	4	21,075	0.02%
2020/09/02	29	42.58	0	0.00	42.65	29	20,913	0.14%
2020/09/01	11	42.70	2	42.70	42.75	9	20,813	0.04%
2020/08/31	32	42.91	5	43.35	42.90	27	20,717	0.13%
2020/08/28	5	43.38	10	43.30	43.50	-5	20,610	-0.02%
2020/08/27	2	43.85	1	43.90	43.85	1	20,645	0.00%
2020/08/26	4	43.90	8	43.91	44.10	-4	20,707	-0.02%
2020/08/25	1	44.30	4	44.19	44.10	-3	20,673	-0.01%
2020/08/24	4	44.20	15	44.05	44.05	-11	21,049	-0.05%
2020/08/21	1	44.15	1	44.20	44.25	0	21,056	0.00%
2020/08/20	24	44.44	14.1	43.89	43.50	9.9	20,862	0.05%
2020/08/19	152	44.65	38	44.55	44.35	114	20,547	0.55%	大買/鉅額交易
2020/08/18	22	43.82	5	44.05	44.00	17	20,240	0.08%
2020/08/17	6.4	43.43	1	43.30	43.35	5.4	19,928	0.03%
2020/08/14	3	42.65	6	42.38	42.85	-3	19,825	-0.02%
2020/08/13	8	41.15	1	41.55	41.20	7	19,407	0.04%
2020/08/12	48.6	41.14	0	0.00	41.00	48.6	19,247	0.25%
2020/08/11	17	46.57	3	46.60	46.50	14	18,034	0.08%
2020/08/10	10.2	46.68	2	46.60	46.60	8.2	17,645	0.05%
2020/08/07	0	0.00	7	47.24	47.10	-7	17,455	-0.04%
2020/08/06	1.3	46.90	17.1	47.10	47.15	-15.8	17,219	-0.09%
2020/08/05	14	46.55	15	46.18	46.45	-1	16,833	-0.01%
2020/08/04	2	45.40	2.1	45.18	45.40	-0.1	16,369	0.00%
2020/08/03	6.5	44.84	2	44.78	44.95	4.5	16,214	0.03%
2020/07/31	5	45.19	0	0.00	45.00	5	16,141	0.03%
2020/07/30	7	45.26	9	45.21	45.35	-2	16,127	-0.01%
2020/07/29	1	45.10	13	45.10	45.05	-12	16,204	-0.07%
2020/07/28	43.2	44.32	24	44.50	44.50	19.2	16,213	0.12%
2020/07/27	2	44.78	2	44.85	44.60	0	16,216	0.00%
2020/07/24	1	45.15	5	45.30	45.00	-4	16,217	-0.02%
2020/07/23	2	45.50	3	45.62	45.60	-1	16,183	-0.01%
2020/07/22	3	45.60	1	45.50	45.50	2	16,181	0.01%
2020/07/21	2	45.60	7	45.67	45.55	-5	16,060	-0.03%
2020/07/20	0.3	45.00	21	45.09	45.10	-20.7	15,811	-0.13%
2020/07/17	0	0.00	7	44.93	44.80	-7	15,774	-0.04%
2020/07/16	15.3	44.64	21	44.55	44.50	-5.7	15,824	-0.04%
2020/07/15	3	45.62	3	45.53	45.60	0	15,384	0.00%
2020/07/14	0	0.00	4	45.30	45.30	-4	15,181	-0.03%
2020/07/13	7	45.00	14	45.05	45.20	-7	15,199	-0.05%
2020/07/10	0	0.00	4.7	45.15	44.95	-4.7	15,301	-0.03%
2020/07/09	0	0.00	18	45.35	45.30	-18	15,268	-0.12%
2020/07/08	0	0.00	7	45.03	45.15	-7	15,002	-0.05%
2020/07/07	2	44.35	16	44.37	44.50	-14	14,733	-0.10%
2020/07/06	2	44.43	5	44.34	44.40	-3	14,649	-0.02%
2020/07/03	0	0.00	2	43.93	43.95	-2	14,624	-0.01%
2020/07/02	0	0.00	61	43.26	43.60	-61	14,576	-0.42%
2020/07/01	1	42.80	2	43.05	43.10	-1	14,481	-0.01%
2020/06/30	15	42.83	0.2	42.85	42.75	14.8	14,409	0.10%
2020/06/29	0	0.00	1	42.70	42.65	-1	14,485	-0.01%
2020/06/24	4	42.84	0	0.00	42.85	4	14,456	0.03%
2020/06/23	61	42.85	0.6	42.80	42.70	60.4	14,452	0.42%
2020/06/22	0	0.00	11.1	42.88	42.90	-11.1	14,506	-0.08%
2020/06/19	11	42.60	1	42.90	42.55	10	14,595	0.07%
2020/06/18	3	42.65	1	42.75	42.70	2	14,575	0.01%
2020/06/17	10.5	42.66	0	0.00	42.85	10.5	14,913	0.07%
2020/06/16	1	42.90	1	42.90	42.85	0	15,214	0.00%
2020/06/15	8	42.60	2	42.58	42.50	6	15,627	0.04%
2020/06/12	3	42.87	4	42.58	42.90	-1	15,929	-0.01%
2020/06/11	1	43.30	8	43.68	43.30	-7	16,268	-0.04%
2020/06/10	0	0.00	7	43.81	44.00	-7	16,336	-0.04%
2020/06/09	1	43.70	5.3	43.75	43.90	-4.3	16,626	-0.03%
2020/06/08	0	0.00	1	43.95	43.95	-1	16,884	-0.01%
2020/06/05	2.2	43.50	3	43.65	43.65	-0.8	16,879	0.00%
2020/06/04	8.2	43.38	0	0.00	43.40	8.2	17,038	0.05%
2020/06/03	0	0.00	1	43.85	43.65	-1	17,164	-0.01%
2020/06/02	0	43.20	81	43.23	43.30	-81	17,071	-0.47%
2020/06/01	60	42.95	0	0.00	43.10	60	17,036	0.35%
2020/05/29	2	42.40	1	42.55	42.55	1	16,970	0.01%
2020/05/28	8	42.60	0	0.00	42.35	8	16,591	0.05%
2020/05/27	5	42.81	0	0.00	42.85	5	16,655	0.03%
2020/05/26	1	42.85	32	43.02	43.00	-31	16,717	-0.19%
2020/05/25	1	42.55	0	0.00	42.65	1	16,826	0.01%
2020/05/22	1	42.90	0	0.00	42.65	1	16,923	0.01%
2020/05/21	10	43.03	6	43.08	43.00	4	16,923	0.02%
2020/05/20	8	43.11	11.1	43.06	42.90	-3.1	16,891	-0.02%
2020/05/19	24	43.06	15.1	43.04	43.00	8.9	16,886	0.05%
2020/05/18	1	42.10	90	42.05	42.35	-89	16,725	-0.53%
2020/05/15	1	42.45	4	42.36	42.30	-3	16,700	-0.02%
2020/05/14	5	42.36	1	42.20	42.60	4	16,720	0.02%
2020/05/13	7	42.50	1	42.55	42.90	6	16,615	0.04%
2020/05/12	1	42.85	2	42.95	42.95	-1	16,648	-0.01%
2020/05/11	7	43.20	0	0.00	43.15	7	16,683	0.04%
2020/05/08	97	42.86	52	43.08	43.00	45	16,728	0.27%
2020/05/06	43	42.74	0	0.00	42.60	43	16,822	0.26%
2020/05/05	0	0.00	105.2	42.61	42.85	-105.2	16,875	-0.62%	大賣/鉅額交易
2020/05/04	112	42.33	0	0.00	42.20	112	16,886	0.66%	大買/鉅額交易
2020/04/30	50	42.55	61	43.25	43.20	-11	16,928	-0.06%
2020/04/29	5	42.44	0	0.00	42.55	5	16,995	0.03%
2020/04/28	4	41.93	0	0.00	42.25	4	17,208	0.02%
2020/04/27	9	42.02	6	42.15	42.00	3	18,115	0.02%
2020/04/24	1	41.80	7	41.88	42.00	-6	18,025	-0.03%
2020/04/23	0	0.00	2	41.90	42.15	-2	18,025	-0.01%
2020/04/22	11	41.55	0	0.00	41.60	11	17,994	0.06%
2020/04/21	1	42.15	6	41.92	41.80	-5	18,175	-0.03%
2020/04/20	0	0.00	2	42.20	42.35	-2	18,223	-0.01%
2020/04/17	5	42.00	26	42.25	42.00	-21	18,450	-0.11%
2020/04/16	12	41.83	0	0.00	41.85	12	18,435	0.07%
2020/04/14	4	41.01	11	41.60	41.65	-7	18,414	-0.04%
2020/04/13	1.4	40.91	51	40.95	40.80	-49.6	18,392	-0.27%
2020/04/10	11	40.67	45	40.90	41.00	-34	18,530	-0.18%
2020/04/09	23	40.69	1	40.65	40.55	22	18,714	0.12%
2020/04/08	37.8	41.04	2	40.65	41.00	35.8	18,786	0.19%
2020/04/07	6	39.90	1.6	39.97	39.95	4.4	18,599	0.02%
2020/04/06	3.6	38.96	0	0.00	39.05	3.6	18,657	0.02%
2020/04/01	4	39.05	0	0.00	39.00	4	18,611	0.02%
2020/03/31	1	39.15	5	39.30	39.50	-4	18,495	-0.02%
2020/03/30	1	38.35	4	38.40	39.15	-3	18,316	-0.02%
2020/03/27	0	0.00	8	39.26	38.95	-8	18,246	-0.04%
2020/03/26	8	38.67	7	39.07	38.60	1	18,248	0.01%
2020/03/25	5	38.90	13.4	39.21	38.80	-8.4	18,249	-0.05%
2020/03/24	19.2	38.34	10.5	38.20	38.25	8.7	18,117	0.05%
2020/03/23	4	36.16	3	36.05	36.10	1	17,961	0.01%
2020/03/20	44	36.02	33	36.63	36.95	11	17,655	0.06%
2020/03/19	9.4	34.23	5	34.32	33.60	4.4	17,337	0.03%
2020/03/18	14	36.81	2	37.08	36.00	12	17,069	0.07%
2020/03/17	7	37.83	1.1	37.98	37.60	5.9	16,688	0.04%
2020/03/16	2.7	39.31	0	0.00	38.85	2.7	16,138	0.02%
2020/03/13	5	38.91	15	38.62	40.25	-10	15,911	-0.06%
2020/03/12	11.1	40.79	2	41.03	40.75	9.1	15,439	0.06%
2020/03/11	0	0.00	6	42.17	41.80	-6	15,048	-0.04%
2020/03/10	0	0.00	11	41.57	41.60	-11	14,955	-0.07%
2020/03/09	12	41.98	1.2	42.01	41.85	10.8	14,818	0.07%
2020/03/06	1	42.80	0	0.00	42.85	1	14,613	0.01%
2020/03/05	3	43.10	0	0.00	43.30	3	14,608	0.02%
2020/03/03	1	42.50	0	0.00	42.65	1	14,783	0.01%
2020/03/02	1	41.80	6	42.27	42.25	-5	14,678	-0.03%
2020/02/27	0.5	42.25	4.5	42.27	42.25	-4.1	14,824	-0.03%
2020/02/26	3	42.50	7.5	42.39	42.20	-4.5	14,772	-0.03%
2020/02/25	19	42.80	18	42.59	42.70	1	14,628	0.01%
2020/02/24	0	0.00	10	43.00	43.00	-10	14,574	-0.07%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/19	0	0.00	1	43.35	43.40	-1	15,251	-0.01%
2020/02/17	0	0.00	1	43.05	43.00	-1	15,522	-0.01%
2020/02/14	1	43.35	1	43.20	43.20	0	15,690	0.00%
2020/02/13	0	0.00	10	43.19	43.15	-10	15,652	-0.06%
2020/02/12	3	42.83	1	42.95	42.80	2	15,560	0.01%
2020/02/10	0.3	42.40	4	42.40	42.40	-3.7	15,477	-0.02%
2020/02/07	0.2	42.50	7	42.54	42.50	-6.8	15,428	-0.04%
2020/02/06	1	43.05	4.2	43.04	43.00	-3.2	15,478	-0.02%
2020/02/05	0.2	42.40	0	0.00	42.35	0.2	15,557	0.00%
2020/02/04	23	41.88	3	42.45	42.40	20	15,460	0.13%
2020/02/03	1	40.60	4	41.03	41.55	-3	15,348	-0.02%
2020/01/31	33	42.15	1	42.30	42.05	32	15,299	0.21%
2020/01/30	27	42.61	19	42.52	41.85	8	15,164	0.05%
2020/01/20	1	44.95	12	44.91	44.95	-11	14,282	-0.08%
2020/01/17	0	0.00	2	44.73	44.90	-2	14,487	-0.01%
2020/01/16	3	44.80	10	44.52	44.75	-7	14,575	-0.05%
2020/01/15	1	44.50	2	44.55	44.55	-1	14,636	-0.01%
2020/01/14	1	44.45	9	44.36	44.55	-8	14,537	-0.06%
2020/01/13	2	43.95	20.2	44.05	44.25	-18.2	14,595	-0.12%
2020/01/10	2	43.40	7	43.46	43.50	-5	15,006	-0.03%
2020/01/09	1	43.45	2.1	43.35	43.45	-1.1	15,008	-0.01%
2020/01/08	2	43.25	9	43.37	43.40	-7	14,943	-0.05%
2020/01/07	4.2	43.31	11	43.40	43.60	-6.8	14,877	-0.05%
2020/01/06	2	43.50	3	43.57	43.45	-1	14,973	-0.01%
2020/01/03	1	43.50	7	44.04	43.95	-6	14,911	-0.04%
2020/01/02	2	44.00	3.2	44.06	44.10	-1.2	14,838	-0.01%
2019/12/31	6	43.58	3	43.62	43.70	3	14,647	0.02%
2019/12/30	8	43.69	9.5	43.63	43.65	-1.5	14,673	-0.01%
2019/12/27	0	0.00	2	43.15	43.25	-2	14,540	-0.01%
2019/12/26	1	43.00	1	42.95	43.05	0	14,635	0.00%
2019/12/25	1	42.95	3	43.07	43.10	-2	14,801	-0.01%
2019/12/24	1	43.25	4	43.23	43.15	-3	14,907	-0.02%
2019/12/23	0	0.00	6.3	43.13	43.25	-6.3	14,952	-0.04%
2019/12/20	0	0.00	6.4	43.01	42.95	-6.4	14,978	-0.04%
2019/12/19	0	0.00	5	42.91	43.00	-5	14,997	-0.03%
2019/12/18	1	42.80	2	43.03	43.00	-1	15,064	-0.01%
2019/12/17	1	42.80	0	0.00	42.95	1	15,039	0.01%
2019/12/16	1	42.75	20.1	42.86	42.80	-19.1	14,936	-0.13%
2019/12/13	0	0.00	10	42.64	42.55	-10	14,945	-0.07%
2019/12/12	1	42.30	3	42.30	42.30	-2	14,920	-0.01%
2019/12/11	1	42.20	20.8	42.19	42.15	-19.8	14,985	-0.13%
2019/12/10	1	42.15	3	42.17	42.10	-2	15,068	-0.01%
2019/12/09	3	42.05	6	42.01	42.05	-3	15,165	-0.02%
2019/12/06	5	41.72	9	41.77	41.75	-4	15,175	-0.03%
2019/12/05	3	41.90	0	0.00	41.65	3	15,354	0.02%
2019/12/04	3	41.50	1	41.65	41.75	2	15,645	0.01%
2019/12/03	1	41.55	0	0.00	41.85	1	15,733	0.01%
2019/12/02	0.8	41.40	6	41.31	41.35	-5.2	15,733	-0.03%
2019/11/29	3.4	41.54	31	41.63	41.40	-27.7	15,719	-0.18%
2019/11/28	1.5	42.00	6	42.04	42.00	-4.5	15,662	-0.03%
2019/11/27	0	0.00	3	41.78	41.95	-3	15,837	-0.02%
2019/11/26	1	42.00	5	41.95	41.80	-4	15,863	-0.03%
2019/11/25	1	42.00	31	41.96	41.95	-30	15,528	-0.19%
2019/11/22	7	42.05	1.1	42.01	42.10	5.9	15,556	0.04%
2019/11/21	15	42.22	2	42.43	42.35	13	15,639	0.08%
2019/11/20	32	42.41	69	42.42	42.65	-37	15,535	-0.24%
2019/11/19	0	0.00	5	42.10	42.10	-5	15,188	-0.03%
2019/11/18	0	0.00	18	42.02	42.10	-18	15,006	-0.12%
2019/11/15	8	41.52	16.4	41.43	41.70	-8.4	14,790	-0.06%
2019/11/14	2.2	41.08	10	41.08	41.15	-7.8	14,612	-0.05%
2019/11/13	16	41.12	2	41.15	41.00	14	14,577	0.10%
2019/11/12	0	0.00	1	40.65	40.65	-1	14,491	-0.01%
2019/11/11	4	40.43	11	40.63	40.35	-7	14,806	-0.05%
2019/11/08	10	41.00	12	40.91	40.90	-2	15,386	-0.01%
2019/11/05	10	40.70	0	0.00	40.90	10	16,203	0.06%
2019/11/04	6	40.81	31	40.91	40.95	-25	16,285	-0.15%
2019/11/01	5	40.45	10	40.51	40.55	-5	16,295	-0.03%
2019/10/31	12.5	40.51	0	0.00	40.45	12.5	16,600	0.08%
2019/10/30	19.3	40.30	5	40.30	40.35	14.3	16,869	0.08%
2019/10/29	3	40.60	1	40.55	40.65	2	16,765	0.01%
2019/10/28	10	40.72	0	0.00	40.75	10	16,612	0.06%
2019/10/25	1	40.80	1	40.70	40.85	0	16,652	0.00%
2019/10/24	1	41.00	0	0.00	41.00	1	16,478	0.01%
2019/10/23	3	41.10	18	41.05	40.95	-15	16,533	-0.09%
2019/10/22	7	41.14	4	41.15	41.40	3	16,532	0.02%
2019/10/21	17	41.61	22	41.61	41.50	-5	16,453	-0.03%
2019/10/18	12	40.82	19	40.84	40.95	-7	16,356	-0.04%
2019/10/17	6	40.04	1	40.00	40.10	5	15,849	0.03%
2019/10/16	6	39.92	2	39.95	40.00	4	15,811	0.03%
2019/10/15	3	39.90	2	39.95	40.00	1	15,916	0.01%
2019/10/14	3	39.87	40	39.90	39.95	-37	16,255	-0.23%
2019/10/09	53	39.54	1	39.70	39.50	52	16,418	0.32%
2019/10/08	5	39.60	10.8	39.70	39.75	-5.8	16,714	-0.03%
2019/10/07	4	39.20	0.1	39.35	39.30	3.9	17,140	0.02%
2019/10/04	3.2	38.97	0.9	39.05	38.90	2.3	17,320	0.01%
2019/10/03	3.5	38.94	2	39.05	39.00	1.5	17,304	0.01%
2019/10/02	5	39.42	1	39.65	39.25	4	17,315	0.02%
2019/10/01	20	39.90	20	39.80	39.65	0	17,356	0.00%
2019/09/27	2	39.65	1.1	39.85	39.65	0.9	17,381	0.01%
2019/09/26	2	39.80	0	0.00	39.90	2	17,415	0.01%
2019/09/24	5	39.76	0	0.00	39.80	5	17,583	0.03%
2019/09/23	7	39.80	1.1	39.86	39.75	5.9	17,507	0.03%
2019/09/20	1	39.75	0.3	40.20	40.20	0.7	17,563	0.00%
2019/09/19	16	39.84	1	39.95	39.80	15	17,483	0.09%
2019/09/18	0.7	40.00	0.3	40.00	39.80	0.4	17,574	0.00%
2019/09/17	10	39.64	5	39.61	39.50	5	17,619	0.03%
2019/09/16	6	40.11	1	40.10	40.10	5	17,629	0.03%
2019/09/12	4.1	40.03	41	40.10	40.05	-36.9	17,599	-0.21%
2019/09/10	1	39.95	4	39.99	39.95	-3	17,949	-0.02%
2019/09/09	1	40.10	10	40.10	40.00	-9	18,140	-0.05%
2019/09/06	53	39.83	15	39.50	39.85	38	18,038	0.21%
2019/09/05	0.1	39.25	5	38.89	39.00	-4.9	17,798	-0.03%
2019/09/04	13	38.42	1	38.35	38.45	12	17,818	0.07%
2019/09/03	0	0.00	7	38.45	38.35	-7	17,972	-0.04%
2019/09/02	13	38.14	50	38.30	38.25	-37	18,146	-0.20%
2019/08/30	0	0.00	17.3	38.10	38.45	-17.3	18,113	-0.10%
2019/08/29	6	37.58	0	0.00	37.80	6	18,035	0.03%
2019/08/28	6	37.61	1	37.60	37.70	5	18,261	0.03%
2019/08/27	3	37.53	1	37.60	37.65	2	18,435	0.01%
2019/08/26	13	37.65	4	37.55	37.70	9	18,481	0.05%
2019/08/23	1	37.95	0	0.00	38.20	1	18,473	0.01%
2019/08/22	9	37.90	0	0.00	37.85	9	18,541	0.05%
2019/08/21	19	38.06	11	38.00	37.95	8	18,734	0.04%
2019/08/20	2	38.15	1	38.15	38.15	1	18,731	0.01%
2019/08/19	24	38.20	1	38.40	38.10	23	18,777	0.12%
2019/08/16	1	38.00	1	37.95	37.95	0	18,796	0.00%
2019/08/15	58	37.82	16	38.09	38.00	42	18,773	0.22%
2019/08/14	61	37.84	66	38.20	38.30	-5	18,819	-0.03%
2019/08/13	27.8	37.51	15	37.37	37.25	12.8	18,656	0.07%
2019/08/12	17	44.00	0.5	44.10	43.95	16.5	18,080	0.09%
2019/08/08	4	44.04	3	43.97	43.90	1	17,741	0.01%
2019/08/07	15	43.55	8	43.40	43.35	7	17,601	0.04%
2019/08/06	8	43.28	0	0.00	43.30	8	17,750	0.05%
2019/08/05	10	43.60	0	0.00	43.55	10	17,728	0.06%
2019/08/02	5	43.65	5	43.90	43.55	0	17,716	0.00%
2019/08/01	23	44.19	11	44.07	44.05	12	17,596	0.07%
2019/07/31	6	44.74	0	0.00	44.70	6	17,513	0.03%
2019/07/30	5	44.83	0	0.00	44.80	5	17,651	0.03%
2019/07/29	21	44.92	4	44.96	44.85	17	17,948	0.09%
2019/07/25	24.8	44.41	14	44.42	44.30	10.8	18,228	0.06%
2019/07/24	7.5	44.89	12	44.90	44.80	-4.5	18,091	-0.02%
2019/07/23	10	44.87	5	45.00	45.05	5	18,053	0.03%
2019/07/22	9.5	44.98	1	45.15	44.90	8.5	18,025	0.05%
2019/07/19	13	44.64	0	0.00	44.80	13	17,949	0.07%
2019/07/17	5	44.54	0	0.00	44.70	5	18,132	0.03%
2019/07/16	29	44.25	26	44.71	44.75	3	18,306	0.02%
2019/07/15	16	44.01	2	44.05	44.05	14	18,126	0.08%
2019/07/12	15	44.56	0	0.00	44.35	15	18,091	0.08%
2019/07/11	32	44.90	6	44.88	44.80	26	18,028	0.14%
2019/07/10	2	45.93	4	45.89	45.85	-2	17,637	-0.01%
2019/07/09	5	46.01	0	0.00	46.00	5	17,645	0.03%
2019/07/08	6	46.23	0	0.00	46.20	6	17,825	0.03%
2019/07/05	8	46.02	24	46.35	46.15	-16	17,949	-0.09%
2019/07/04	10.2	45.97	2	45.88	45.90	8.2	18,032	0.05%
2019/07/03	2	46.08	0	0.00	46.25	2	18,223	0.01%
2019/07/02	9	46.25	6	46.42	46.35	3	18,452	0.02%
2019/07/01	6.8	46.13	13	46.28	46.15	-6.2	18,483	-0.03%
2019/06/28	0	0.00	0.2	46.00	46.05	-0.2	18,562	0.00%
2019/06/27	1	46.00	6	46.00	45.95	-5	18,801	-0.03%
2019/06/26	1	45.55	2	45.58	45.55	-1	18,891	-0.01%
2019/06/25	4	45.46	2	45.50	45.60	2	19,323	0.01%
2019/06/24	3	45.48	23	45.47	45.60	-20	19,560	-0.10%
2019/06/21	2	45.10	5.5	45.24	45.15	-3.5	19,765	-0.02%
2019/06/19	3	45.13	5	45.08	45.30	-2	20,682	-0.01%
2019/06/18	2	45.00	9	45.03	45.20	-7	20,639	-0.03%
2019/06/17	2	44.53	14.4	44.78	44.70	-12.4	20,457	-0.06%
2019/06/14	0	0.00	1	43.90	43.95	-1	20,318	0.00%
2019/06/13	4	43.69	0	0.00	43.85	4	20,846	0.02%
2019/06/12	2	43.73	4	43.69	43.75	-2	20,917	-0.01%
2019/06/11	1	43.55	2	43.88	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	84	43.84	43.85	-84	20,740	-0.41%
2019/06/06	3	42.85	2	42.95	43.15	1	20,602	0.00%
2019/06/05	3	42.98	2	43.05	43.00	1	20,525	0.00%
2019/06/04	10	43.74	0	0.00	43.10	10	20,408	0.05%
2019/06/03	1	42.65	10	42.96	43.40	-9	20,223	-0.04%
2019/05/31	3	42.67	0	0.00	42.90	3	20,045	0.01%
2019/05/30	0	0.00	10	42.50	42.80	-10	19,910	-0.05%
2019/05/29	0	0.00	2	42.35	42.50	-2	19,853	-0.01%
2019/05/28	3	42.57	0	0.00	42.30	3	19,894	0.02%
2019/05/27	9	42.57	22	42.70	42.40	-13	19,814	-0.07%
2019/05/24	19.5	42.58	2	42.48	42.35	17.5	19,902	0.09%
2019/05/23	12	42.41	18	42.70	42.35	-6	19,954	-0.03%
2019/05/22	30	42.60	0	0.00	42.70	30	20,360	0.15%
2019/05/21	1	42.60	10	42.85	42.85	-9	20,460	-0.04%
2019/05/20	2	42.53	0	0.00	42.35	2	20,442	0.01%
2019/05/17	19	42.23	11	42.25	42.25	8	20,401	0.04%
2019/05/16	3	42.10	21	42.19	42.00	-18	20,412	-0.09%
2019/05/15	17.5	41.67	1	41.90	41.75	16.5	20,302	0.08%
2019/05/14	75	41.62	1	41.65	41.55	74	20,272	0.37%
2019/05/13	21	42.42	15	42.44	42.00	6	19,984	0.03%
2019/05/10	24	42.65	10	42.69	42.50	14	19,903	0.07%
2019/05/09	5	42.69	12	42.69	42.50	-7	19,795	-0.04%
2019/05/08	78	43.09	100	42.56	43.00	-22	19,622	-0.11%
2019/05/07	14	42.67	1	42.95	42.90	13	19,430	0.07%
2019/05/06	7	42.39	15	42.35	42.30	-8	19,257	-0.04%
2019/05/03	131	42.61	1.5	42.85	42.85	129.5	18,942	0.68%	大買/鉅額交易
2019/05/02	18	42.26	7	42.22	42.20	11	18,615	0.06%
2019/04/30	1	42.00	31.1	42.10	42.00	-30.1	18,472	-0.16%
2019/04/29	12	41.96	9	42.06	42.10	3	18,476	0.02%
2019/04/26	0	0.00	7	41.71	41.75	-7	18,369	-0.04%
2019/04/25	5	41.45	6	41.39	41.80	-1	18,375	-0.01%
2019/04/24	23	41.40	20	41.63	41.55	3	18,358	0.02%
2019/04/23	19	40.92	18	41.06	41.60	1	18,316	0.01%
2019/04/22	36	41.10	0	0.00	41.00	36	18,243	0.20%
2019/04/19	11	41.56	30	41.72	41.70	-19	17,929	-0.11%
2019/04/18	40	41.55	5	41.40	41.60	35	17,806	0.20%
2019/04/17	9	42.00	26	41.95	41.95	-17	17,616	-0.10%
2019/04/16	4.3	42.30	4	42.50	42.30	0.3	17,377	0.00%
2019/04/15	8	42.29	37	42.34	42.50	-29	17,356	-0.17%
2019/04/12	1.2	42.00	1	42.20	42.00	0.2	17,209	0.00%
2019/04/11	6	42.03	4	42.28	42.05	2	17,030	0.01%
2019/04/10	9	41.99	2	41.90	42.00	7	16,791	0.04%
2019/04/09	6	42.27	1	42.10	42.15	5	16,545	0.03%
2019/04/08	6	42.00	73	42.22	42.30	-67	16,200	-0.41%
2019/04/03	45.1	41.60	4	41.61	41.70	41.1	15,817	0.26%
2019/04/02	4	41.56	3	41.40	41.40	1	15,641	0.01%
2019/04/01	32	41.43	10	41.65	41.35	22	15,380	0.14%
2019/03/29	10	41.30	12	41.26	41.25	-2	14,937	-0.01%
2019/03/28	215	41.21	212	41.11	41.00	3	14,770	0.02%	大買/大賣/
2019/03/27	97	40.75	8	40.78	40.55	89	14,397	0.62%
2019/03/26	70	40.42	0	0.00	40.45	70	14,149	0.49%
2019/03/25	147.3	40.14	176	40.63	40.50	-28.7	13,906	-0.21%	大買/大賣/
2019/03/22	3	39.15	12	39.18	38.70	-9	12,921	-0.07%
2019/03/21	0	0.00	12	38.60	38.85	-12	12,975	-0.09%
2019/03/20	3	38.08	0	0.00	38.05	3	12,847	0.02%
2019/03/19	14	37.95	6	38.24	38.10	8	12,820	0.06%
2019/03/18	25	37.73	3	37.93	37.80	22	12,718	0.17%
2019/03/15	0	0.00	1	38.75	38.65	-1	12,123	-0.01%
2019/03/14	1	38.45	1	38.50	38.60	0	12,005	0.00%
2019/03/13	3	38.47	0	0.00	38.50	3	12,137	0.02%
2019/03/12	2	38.15	6	38.40	38.40	-4	12,190	-0.03%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	6	38.03	1	38.00	38.00	5	12,816	0.04%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	2	38.05	0	0.00	38.00	2	13,299	0.02%
2019/03/04	2	38.15	0	0.00	38.20	2	14,411	0.01%
2019/02/26	12	38.25	0.4	38.35	38.20	11.6	14,246	0.08%
2019/02/25	15	38.83	0	0.00	38.45	15	14,362	0.10%
2019/02/22	1	38.75	2	39.00	38.70	-1	14,472	-0.01%
2019/02/21	41	39.08	25	38.91	39.30	16	14,492	0.11%
2019/02/20	5	37.95	0	0.00	37.85	5	14,013	0.04%
2019/02/19	2	37.45	50.5	37.35	37.55	-48.5	13,849	-0.35%
2019/02/18	50	37.07	4	37.05	36.90	46	13,696	0.34%
2019/02/14	3	37.57	0	0.00	37.50	3	13,833	0.02%
2019/02/13	3	37.68	7.5	37.61	37.65	-4.5	13,710	-0.03%
2019/02/12	0	0.00	1	37.80	37.70	-1	13,617	-0.01%
2019/02/11	1	37.65	0	0.00	37.65	1	13,612	0.01%
2019/01/30	6	37.00	13	37.15	37.35	-7	13,468	-0.05%
2019/01/29	1	37.00	0	0.00	37.10	1	13,530	0.01%
2019/01/28	0	0.00	5	36.90	37.00	-5	13,669	-0.04%
2019/01/25	0	0.00	1	36.60	36.60	-1	13,691	-0.01%
2019/01/24	0	0.00	5	36.40	36.40	-5	13,820	-0.04%
2019/01/23	0	0.00	2.3	36.36	36.45	-2.3	13,992	-0.02%
2019/01/18	0	0.00	1.1	35.86	36.00	-1.1	14,490	-0.01%
2019/01/17	3	35.58	0	0.00	35.45	3	14,775	0.02%
2019/01/16	0	0.00	2.2	35.61	35.60	-2.2	15,381	-0.01%
2019/01/14	4	35.63	0	0.00	35.60	4	15,440	0.03%
2019/01/10	6	36.80	0	0.00	36.55	6	15,388	0.04%
2019/01/09	1	36.00	0	0.00	36.35	1	15,371	0.01%
2019/01/08	1	35.70	0	0.00	35.55	1	15,314	0.01%
2019/01/07	0	0.00	29	36.02	36.00	-29	15,385	-0.19%
2018/12/27	1	35.60	8	35.59	35.40	-7	16,117	-0.04%
2018/12/26	10	35.40	0	0.00	35.40	10	16,203	0.06%
2018/12/25	2.3	35.56	0	0.00	35.85	2.3	16,296	0.01%
2018/12/24	1	35.65	0	0.00	35.80	1	16,416	0.01%
2018/12/21	11	35.45	0	0.00	35.40	11	16,971	0.06%
2018/12/20	0	0.00	41	35.55	35.40	-41	16,974	-0.24%
2018/12/18	1.1	36.08	32	36.07	35.65	-30.9	16,943	-0.18%
2018/12/17	6	36.08	27	35.88	36.00	-21	17,319	-0.12%
2018/12/14	0	0.00	11	35.48	35.75	-11	17,273	-0.06%
2018/12/13	10.8	35.08	0	0.00	35.50	10.8	17,362	0.06%
2018/12/12	1	34.80	0	0.00	34.95	1	17,290	0.01%
2018/12/11	4.1	35.06	0	0.00	34.80	4.1	17,234	0.02%
2018/12/10	1	34.70	0	0.00	34.75	1	17,308	0.01%
2018/12/07	0	0.00	5.1	34.90	35.05	-5.1	17,487	-0.03%
2018/12/06	0	0.00	2	34.70	34.65	-2	17,576	-0.01%
2018/12/05	1	34.50	4	34.88	34.85	-3	17,823	-0.02%
2018/12/04	0	0.00	1	35.05	35.05	-1	18,345	-0.01%
2018/12/03	12	35.47	37	35.80	35.85	-25	18,146	-0.14%
2018/11/30	8	34.50	5	34.60	34.50	3	17,903	0.02%
2018/11/29	6	34.23	82	34.40	34.05	-76	17,779	-0.43%
2018/11/28	9	33.89	7	33.90	34.05	2	17,765	0.01%
2018/11/27	103.5	33.34	1	33.60	33.50	102.5	17,583	0.58%	大買/鉅額交易
2018/11/26	0	0.00	2	35.20	35.35	-2	16,748	-0.01%
2018/11/23	10	34.75	0	0.00	34.70	10	17,213	0.06%
2018/11/22	69	34.96	0	0.00	34.85	69	17,290	0.40%
2018/11/21	46	35.69	0	0.00	35.70	46	17,165	0.27%
2018/11/20	0	36.75	0	0.00	36.65	0	17,025	0.00%
2018/11/16	0	0.00	86	36.45	36.45	-86	17,140	-0.50%
2018/11/15	10	36.00	0	0.00	36.15	10	17,325	0.06%
2018/11/14	7	36.24	0	0.00	36.35	7	17,409	0.04%
2018/11/09	10	34.90	0	0.00	34.90	10	17,688	0.06%
2018/11/07	10.4	35.50	0	0.00	35.50	10.4	18,509	0.06%
2018/11/06	1	34.95	0	0.00	35.10	1	19,646	0.01%
2018/11/02	1	36.35	1	36.15	36.45	0	20,127	0.00%
2018/11/01	0.1	35.70	2	35.80	35.65	-1.9	20,426	-0.01%
2018/10/31	0	0.00	14	34.43	34.70	-14	20,564	-0.07%
2018/10/30	3	34.15	0	0.00	34.10	3	20,695	0.01%
2018/10/29	0	0.00	16	33.53	33.90	-16	20,980	-0.08%
2018/10/26	46	33.61	1	33.80	33.50	45	21,504	0.21%
2018/10/25	24	33.24	5	33.81	34.00	19	22,325	0.09%
2018/10/24	55.1	34.06	2	34.63	34.15	53.1	23,157	0.23%
2018/10/23	21.1	36.39	2	36.00	36.00	19.1	22,836	0.08%
2018/10/22	0	0.00	3	37.80	37.55	-3	23,078	-0.01%
2018/10/19	5	37.19	0	0.00	37.25	5	24,086	0.02%
2018/10/18	5	38.00	0	0.00	38.00	5	24,280	0.02%
2018/10/17	1	38.35	1	38.25	38.25	0	25,131	0.00%
2018/10/16	3	38.30	8	38.05	38.20	-5	25,323	-0.02%
2018/10/15	0	0.00	2	38.55	38.50	-2	25,455	-0.01%
2018/10/12	0	0.00	34	38.56	39.00	-34	25,600	-0.13%
2018/10/11	51.2	37.17	0	0.00	37.60	51.2	25,654	0.20%
2018/10/09	0.6	40.05	0	0.00	40.05	0.6	25,282	0.00%
2018/10/08	0	0.00	15	39.70	39.75	-15	25,339	-0.06%
2018/10/05	7	39.68	0.1	39.80	39.70	6.9	25,579	0.03%
2018/10/04	11	39.61	10	39.55	39.80	1	25,683	0.00%
2018/10/03	1	40.70	2	40.05	40.20	-1	25,833	0.00%
2018/10/02	17	40.35	0	0.00	40.30	17	26,052	0.07%
2018/10/01	4	41.25	16	41.09	41.05	-12	26,235	-0.05%
2018/09/28	12	41.12	41	41.39	41.10	-29	26,430	-0.11%
2018/09/27	8	40.05	0	0.00	40.25	8	26,273	0.03%
2018/09/26	3	39.97	2	40.25	39.90	1	26,482	0.00%
2018/09/25	13	40.15	10	41.00	40.20	3	26,920	0.01%
2018/09/21	30	40.72	12.4	40.67	40.40	17.6	27,049	0.06%
2018/09/19	6	40.43	1	40.80	40.15	5	26,972	0.02%
2018/09/18	0.2	39.70	0	0.00	39.70	0.2	27,031	0.00%
2018/09/17	12	39.34	2	39.30	39.30	10	27,184	0.04%
2018/09/14	7	39.35	7	39.76	39.65	0	27,256	0.00%
2018/09/13	0	0.00	5	39.04	39.10	-5	27,301	-0.02%
2018/09/12	0	0.00	1	38.20	38.55	-1	27,171	0.00%
2018/09/11	8	37.75	11	37.68	38.00	-3	27,244	-0.01%
2018/09/10	15.2	38.34	4	37.85	37.95	11.2	27,027	0.04%
2018/09/07	3	41.47	0	41.35	41.30	3	26,616	0.01%
2018/09/06	0	0.00	1	41.50	41.80	-1	26,592	0.00%
2018/09/04	3	41.45	0	0.00	42.10	3	26,593	0.01%
2018/09/03	7	41.45	4	41.31	41.35	3	26,409	0.01%
2018/08/31	5	41.62	25.1	41.67	42.35	-20.1	26,343	-0.08%
2018/08/30	18	41.82	7	41.93	42.00	11	26,050	0.04%
2018/08/29	0.6	43.20	16	43.31	43.40	-15.4	25,625	-0.06%
2018/08/28	0	0.00	2	43.38	43.30	-2	25,698	-0.01%
2018/08/27	0	0.00	73	43.30	43.30	-73	25,815	-0.28%
2018/08/24	8	42.90	0	0.00	42.80	8	25,756	0.03%
2018/08/23	2	43.10	2	43.00	43.10	0	25,948	0.00%
2018/08/22	1	42.90	0	0.00	42.95	1	26,075	0.00%
2018/08/21	11	42.19	1	42.30	42.90	10	26,120	0.04%
2018/08/20	76	42.57	1	42.00	42.00	75	26,216	0.29%
2018/08/17	29	42.46	5	42.56	42.05	24	26,177	0.09%
2018/08/16	0	0.00	1	41.90	42.00	-1	26,134	0.00%
2018/08/15	6	42.68	7	42.86	42.35	-1	26,225	0.00%
2018/08/14	8	43.28	35	43.11	43.30	-27	25,975	-0.10%
2018/08/13	20	42.30	21	42.83	42.15	-1	25,677	0.00%
2018/08/10	3	41.23	34	41.44	41.50	-31	24,798	-0.13%
2018/08/09	0	0.00	1	40.80	40.50	-1	24,741	0.00%
2018/08/08	5	40.60	4	40.53	40.60	1	25,207	0.00%
2018/08/07	6	40.28	11	40.37	40.15	-5	25,092	-0.02%
2018/08/06	1	40.45	0	0.00	40.35	1	25,024	0.00%
2018/08/03	8	40.52	3	40.73	40.45	5	24,795	0.02%
2018/08/02	10	40.67	5	40.65	40.60	5	24,490	0.02%
2018/08/01	22	40.32	17	40.24	41.05	5	23,866	0.02%
2018/07/31	22	39.38	1	39.50	39.35	21	22,946	0.09%
2018/07/30	0	0.00	2	40.70	40.70	-2	22,017	-0.01%
2018/07/27	33	40.82	22	41.55	40.30	11	21,668	0.05%
2018/07/26	29	40.53	3	41.80	40.50	26	21,333	0.12%
2018/07/25	2	45.03	0	0.00	45.10	2	20,460	0.01%
2018/07/24	1	44.25	151	43.30	45.50	-150	20,173	-0.74%	大賣/鉅額交易
2018/07/23	20	42.50	30	42.45	42.65	-10	19,368	-0.05%
2018/07/20	6	42.47	0	0.00	42.30	6	19,251	0.03%
2018/07/18	9	42.32	0	0.00	42.25	9	19,412	0.05%
2018/07/13	1	43.30	1	43.65	43.50	0	19,058	0.00%
2018/07/11	5	42.15	0	0.00	42.15	5	18,533	0.03%
2018/07/09	0	0.00	18	42.18	42.75	-18	17,897	-0.10%
2018/07/06	0	0.00	5	41.40	41.60	-5	17,544	-0.03%
2018/07/05	0	0.00	1	42.00	42.05	-1	17,264	-0.01%
2018/07/04	4	41.74	3	41.90	42.00	1	17,216	0.01%
2018/07/03	0	0.00	6	43.02	42.75	-6	16,918	-0.04%
2018/06/29	5	42.40	5	42.35	42.35	0	16,147	0.00%
2018/06/28	35	42.41	10	42.40	42.40	25	15,725	0.16%
2018/06/27	35	42.96	5	43.10	43.00	30	15,500	0.19%
2018/06/26	1	43.90	0	0.00	43.70	1	15,155	0.01%
2018/06/25	1	44.15	1	44.85	44.70	0	14,905	0.00%
2018/06/21	1	44.75	0	0.00	44.75	1	14,558	0.01%
2018/06/20	5	43.30	10	44.58	44.75	-5	14,521	-0.03%
2018/06/19	3	43.92	0	0.00	43.85	3	14,290	0.02%
2018/06/15	0	0.00	1	45.50	45.25	-1	13,991	-0.01%
2018/06/14	1	45.10	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	5	45.45	45.45	-5	13,540	-0.04%
2018/06/11	1	44.60	0	0.00	44.60	1	13,386	0.01%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	0	0.00	1	44.70	44.80	-1	13,226	-0.01%
2018/06/04	1	45.45	23	45.15	45.65	-22	12,867	-0.17%
2018/06/01	2	43.50	0	0.00	43.75	2	12,533	0.02%
2018/05/31	2	43.93	0	43.60	43.60	2	12,403	0.02%
2018/05/30	2.5	43.94	4	44.00	43.75	-1.5	12,061	-0.01%
2018/05/29	3	43.17	20	43.00	43.40	-17	11,777	-0.14%
2018/05/25	6	44.13	0	0.00	43.90	6	11,405	0.05%
2018/05/24	10	44.20	0	0.00	44.75	10	11,186	0.09%
2018/05/23	8	44.19	7	44.02	44.10	1	10,986	0.01%
2018/05/22	0	0.00	2	45.70	45.60	-2	10,678	-0.02%
2018/05/21	1.3	45.95	2	45.90	46.00	-0.7	10,604	-0.01%
2018/05/18	13	45.71	0	0.00	45.55	13	10,386	0.13%
2018/05/17	19	45.84	1	45.80	45.65	18	10,246	0.18%
2018/05/16	1	45.00	42	46.25	45.90	-41	9,922	-0.41%
2018/05/15	12	43.35	15	43.61	43.50	-3	9,122	-0.03%
2018/05/14	2	42.30	26.5	42.54	43.15	-24.5	9,082	-0.27%
2018/05/11	5	41.10	0	0.00	41.25	5	8,797	0.06%
2018/05/10	10	41.15	1	41.20	41.10	9	8,681	0.10%
2018/05/07	0	0.00	6	41.07	40.40	-6	8,247	-0.07%
2018/05/03	7	39.79	2	40.75	39.40	5	8,040	0.06%
2018/05/02	11	40.90	3	41.07	40.85	8	7,860	0.10%
2018/04/26	1	40.55	0	0.00	40.50	1	7,705	0.01%
2018/04/25	13	40.72	11	40.27	40.20	2	7,573	0.03%
2018/04/24	2	40.68	66	40.35	40.85	-64	7,530	-0.85%
2018/04/23	0	0.00	1	39.00	38.90	-1	7,116	-0.01%
2018/04/20	0	0.00	4	39.18	38.75	-4	7,184	-0.06%
2018/04/19	1	38.90	65	38.76	39.00	-64	7,137	-0.90%
2018/04/18	3	38.12	3	38.05	38.20	0	7,203	0.00%
2018/04/17	0	0.00	4	37.96	38.00	-4	7,686	-0.05%
2018/04/16	0	38.15	0	0.00	38.25	0	7,756	0.00%
2018/04/13	0	38.10	19	38.21	38.20	-19	8,016	-0.24%
2018/04/11	0	38.25	12	38.60	38.45	-12	8,816	-0.14%
2018/04/10	2	37.70	4	38.01	38.20	-2	8,908	-0.02%
2018/04/09	5	37.20	0	0.00	37.35	5	8,975	0.06%
2018/04/03	0	0.00	1	36.90	36.95	-1	9,075	-0.01%
2018/04/02	1	36.85	0	0.00	36.65	1	9,194	0.01%
2018/03/31	1	36.60	0.2	36.55	36.55	0.9	9,273	0.01%
2018/03/28	0	0.00	1	37.00	37.00	-1	9,764	-0.01%
2018/03/26	1	36.50	10	36.80	36.60	-9	10,164	-0.09%
2018/03/23	1	36.85	0	0.00	37.00	1	10,302	0.01%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/14	0	0.00	1	37.30	37.50	-1	10,242	-0.01%
2018/03/13	5	37.40	1	37.50	37.50	4	10,211	0.04%
2018/03/12	1	37.10	0	0.00	37.20	1	10,295	0.01%
2018/03/08	0	0.00	1	36.50	36.40	-1	10,654	-0.01%
2018/03/06	0	0.00	2	36.70	36.50	-2	10,762	-0.02%
2018/03/05	3	36.28	0	0.00	36.30	3	11,150	0.03%
2018/02/23	0	0.00	1	36.85	36.85	-1	11,245	-0.01%
2018/02/22	1	36.60	0	0.00	36.50	1	11,272	0.01%
2018/02/08	5	36.80	0	0.00	36.75	5	11,101	0.05%
2018/02/07	1	36.55	1	36.75	36.40	0	11,348	0.00%
2018/02/06	5	35.67	2	35.50	35.50	3	11,176	0.03%
2018/02/05	1	37.30	8.9	37.29	37.80	-7.9	10,868	-0.07%
2018/02/01	10	37.90	10	37.85	37.90	0	10,779	0.00%
2018/01/31	0	0.00	2	37.60	37.65	-2	10,778	-0.02%
2018/01/30	0	0.00	1	37.80	37.90	-1	10,744	-0.01%
2018/01/29	0	0.00	2	38.25	37.95	-2	10,715	-0.02%
2018/01/26	0	0.00	3	38.10	38.20	-3	10,632	-0.03%
2018/01/24	0	0.00	1	37.30	37.30	-1	10,438	-0.01%
2018/01/23	6	37.18	0	0.00	37.30	6	10,370	0.06%
2018/01/22	0	0.00	1	37.70	37.85	-1	10,192	-0.01%
2018/01/19	0	0.00	5	37.90	37.90	-5	10,101	-0.05%
2018/01/18	8	37.86	8	38.46	37.85	0	10,032	0.00%
2018/01/17	3	38.40	7	38.33	38.50	-4	9,868	-0.04%
2018/01/16	10	37.95	2	37.93	38.10	8	9,731	0.08%
2018/01/15	2	37.60	0	0.00	37.85	2	9,652	0.02%
2018/01/12	2	37.80	0	0.00	37.60	2	9,583	0.02%
2018/01/11	2	37.70	0.2	37.50	37.50	1.8	9,356	0.02%
2018/01/10	0	0.00	5	38.35	38.45	-5	8,870	-0.06%
2018/01/09	1	38.40	6	38.30	38.30	-5	8,715	-0.06%
2018/01/08	0	0.00	2	38.15	38.20	-2	8,456	-0.02%
2018/01/05	0	0.00	7	37.39	37.30	-7	8,145	-0.09%
2018/01/04	0	0.00	3	37.20	37.20	-3	7,623	-0.04%
2018/01/03	0	0.00	12	36.78	37.35	-12	7,533	-0.16%