亞泥 (1102)-日盛-新竹券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
42.15
漲跌
▲0.70
漲幅
+1.69%
成交量
5,431張
產業
上市水泥類股
1228人加入追蹤

立即追蹤
本地時間:13:30

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

亞泥 (1102)籌碼相關－日盛-新竹券商分點個股進出

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-新竹券商分點個股進出
日盛-新竹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
2023/03/24	3	42.90	0	0.00	43.00	3	6,945	0.04%
2023/03/23	0	0.00	1	43.00	43.00	-1	7,009	-0.01%
2023/03/21	23	42.75	0	0.00	42.70	23	7,117	0.32%
2023/03/17	2	42.80	0	0.00	42.65	2	7,223	0.03%
2023/03/16	0	0.00	1	43.00	43.00	-1	7,078	-0.01%
2023/03/10	20	42.70	3	42.80	42.85	17	7,074	0.24%
2023/03/09	2	43.20	0	0.00	43.25	2	7,136	0.03%
2023/03/08	1	43.10	25	42.95	43.25	-24	7,175	-0.33%
2023/03/06	0	0.00	150	44.43	44.50	-150	7,091	-2.12%	大賣/鉅額交易
2023/03/03	10	44.35	0	0.00	44.35	10	7,085	0.14%
2023/03/02	15	44.00	0	0.00	44.20	15	7,104	0.21%
2023/03/01	30	44.06	0	0.00	44.10	30	7,089	0.42%
2023/02/24	1	44.50	32	44.60	44.75	-31	7,063	-0.44%
2023/02/23	0	0.00	3	44.43	44.50	-3	7,026	-0.04%
2023/02/22	1	43.70	0	0.00	44.00	1	7,021	0.01%
2023/02/21	0	0.00	1	43.65	44.00	-1	7,077	-0.01%
2023/02/20	0	0.00	20	43.40	43.75	-20	7,107	-0.28%
2023/02/13	1	42.10	5	41.95	42.10	-4	7,215	-0.06%
2023/02/10	20	42.05	0	0.00	42.20	20	7,206	0.28%
2023/02/08	2	42.38	0	0.00	42.30	2	7,230	0.03%
2023/02/03	1	42.25	5	42.35	42.30	-4	7,239	-0.06%
2023/01/31	0	0.00	5	42.85	42.15	-5	7,253	-0.07%
2023/01/30	2	42.90	21	43.00	42.95	-19	7,195	-0.26%
2023/01/16	0	0.00	5	42.48	42.60	-5	7,080	-0.07%
2023/01/13	0.7	42.00	0	0.00	42.15	0.7	7,047	0.01%
2023/01/10	8	41.77	1	41.80	41.80	7	7,438	0.09%
2023/01/09	0	0.00	101	41.70	41.80	-101	7,539	-1.34%	大賣/鉅額交易
2022/12/22	0	0.00	50	41.38	41.45	-50	8,088	-0.62%
2022/12/21	80	40.48	0	0.00	40.55	80	7,736	1.03%
2022/12/20	70.2	40.81	5	40.82	40.90	65.2	7,354	0.89%
2022/12/19	33	41.02	0	0.00	41.30	33	7,031	0.47%
2022/12/16	1	40.40	1	40.40	41.90	0	6,678	0.00%
2022/12/15	26	41.00	0	0.00	40.95	26	6,245	0.42%
2022/12/08	125	40.89	0	0.00	41.00	125	6,767	1.85%	大買/鉅額交易
2022/12/05	1	41.05	5	41.05	41.20	-4	6,924	-0.06%
2022/12/01	1	40.90	0	0.00	40.80	1	6,996	0.01%
2022/11/29	2	40.35	0	0.00	41.05	2	7,117	0.03%
2022/11/28	5	40.65	0	0.00	40.45	5	7,129	0.07%
2022/11/15	0	0.00	3	40.72	40.75	-3	7,234	-0.04%
2022/11/14	0	0.00	2.3	40.51	40.60	-2.3	7,216	-0.03%
2022/11/10	9	38.58	5	38.59	38.55	4	7,136	0.06%
2022/11/08	11	37.70	1	37.70	37.95	10	7,211	0.14%
2022/11/07	2	37.75	1	37.65	37.60	1	7,222	0.01%
2022/11/02	2	37.63	0	0.00	37.50	2	7,279	0.03%
2022/10/31	1	37.35	0	0.00	37.30	1	7,299	0.01%
2022/10/28	1	37.45	0	0.00	37.10	1	7,370	0.01%
2022/10/27	1	37.40	0	0.00	37.25	1	7,398	0.01%
2022/10/26	1	37.40	0	0.00	37.35	1	7,423	0.01%
2022/10/24	0	0.00	4	37.45	37.40	-4	7,595	-0.05%
2022/10/21	3	37.53	0	0.00	37.50	3	7,832	0.04%
2022/10/20	3	36.97	0	0.00	37.10	3	8,030	0.04%
2022/10/19	0	0.00	8	37.95	37.95	-8	7,982	-0.10%
2022/10/18	1	37.85	0	0.00	37.70	1	8,056	0.01%
2022/10/17	2	37.98	6.2	37.91	38.00	-4.2	8,044	-0.05%
2022/10/14	5	38.60	5	38.50	38.45	0	8,050	0.00%
2022/10/13	4	38.70	0	0.00	38.70	4	8,129	0.05%
2022/10/11	0	0.00	3	39.55	39.70	-3	8,320	-0.04%
2022/10/05	0.3	40.20	0	0.00	39.80	0.3	8,404	0.00%
2022/10/03	2	39.00	0	0.00	39.00	2	8,310	0.02%
2022/09/30	2	39.45	0	0.00	39.40	2	8,299	0.02%
2022/09/29	7	39.85	0	0.00	40.05	7	8,225	0.09%
2022/09/28	3	40.05	0	0.00	39.90	3	8,058	0.04%
2022/09/27	1	40.95	0	0.00	40.75	1	7,975	0.01%
2022/09/26	3	41.23	0	0.00	40.95	3	7,925	0.04%
2022/09/23	4.1	42.48	0	0.00	42.35	4.1	7,903	0.05%
2022/09/22	0	0.00	20	43.01	43.85	-20	7,862	-0.25%
2022/09/13	0	0.00	0.2	44.20	44.45	-0.2	7,393	0.00%
2022/09/08	0	0.00	2	44.00	44.05	-2	7,817	-0.03%
2022/09/07	0	0.00	0.1	43.75	43.75	-0.1	7,844	0.00%
2022/09/06	0	0.00	0.2	43.05	43.45	-0.2	7,791	0.00%
2022/09/01	2	42.38	0	0.00	42.35	2	7,540	0.03%
2022/08/31	0	0.00	1	42.85	43.25	-1	7,448	-0.01%
2022/08/30	5	42.30	0	0.00	42.45	5	7,379	0.07%
2022/08/26	0.1	42.65	2	42.65	42.80	-1.9	7,366	-0.03%
2022/08/25	11	42.40	2	42.43	42.65	9	7,355	0.12%
2022/08/24	1	42.45	4	42.24	42.50	-3	7,319	-0.04%
2022/08/23	0.2	42.35	0	0.00	42.55	0.2	7,368	0.00%
2022/08/17	2.3	42.56	1	42.80	42.80	1.3	7,330	0.02%
2022/08/15	0	0.00	1	42.00	42.25	-1	7,270	-0.01%
2022/08/12	0	0.00	1.1	41.81	41.95	-1.1	7,241	-0.02%
2022/08/10	1	40.95	0	0.00	41.00	1	7,214	0.01%
2022/08/09	1	41.20	0	0.00	41.25	1	7,231	0.01%
2022/08/08	1	40.90	0	0.00	40.90	1	7,270	0.01%
2022/08/03	1	41.25	0	0.00	41.45	1	7,299	0.01%
2022/08/01	1	41.30	0	0.00	41.35	1	7,234	0.01%
2022/07/29	1	41.20	0	0.00	41.45	1	7,210	0.01%
2022/07/28	18.1	40.44	0	0.00	40.50	18.1	7,044	0.26%
2022/07/27	1	44.55	0	0.00	44.45	1	6,806	0.01%
2022/07/26	2	44.65	0	0.00	44.65	2	6,605	0.03%
2022/07/25	4	44.88	0	0.00	44.90	4	6,528	0.06%
2022/07/22	0	0.00	18	44.57	44.85	-18	6,469	-0.28%
2022/07/20	0	0.00	5	44.00	44.05	-5	6,250	-0.08%
2022/07/19	0	0.00	20	44.15	44.10	-20	6,176	-0.32%
2022/07/18	5	43.08	0	0.00	43.95	5	6,026	0.08%
2022/07/15	1	43.35	0	0.00	43.00	1	5,991	0.02%
2022/07/12	6	43.71	0	0.00	43.70	6	5,875	0.10%
2022/07/07	0	0.00	1	43.90	43.85	-1	5,874	-0.02%
2022/07/05	0	0.00	1	44.25	44.30	-1	5,883	-0.02%
2022/07/04	1	43.95	0.1	44.15	43.90	0.9	5,812	0.02%
2022/07/01	9	44.10	0	0.00	44.20	9	5,772	0.16%
2022/06/29	1	43.80	0	0.00	43.70	1	5,685	0.02%
2022/06/28	0	0.00	5	43.65	43.65	-5	5,710	-0.09%
2022/06/27	0	0.00	1	44.10	44.00	-1	5,730	-0.02%
2022/06/23	2	42.70	0	0.00	42.95	2	5,696	0.04%
2022/06/22	1	43.40	0	0.00	43.60	1	5,547	0.02%
2022/06/21	1	42.95	0	0.00	43.05	1	5,378	0.02%
2022/06/17	1.1	42.32	0	0.00	43.45	1.1	4,975	0.02%
2022/06/16	1.1	43.32	0	0.00	43.10	1.1	4,694	0.02%
2022/06/15	3	43.42	0	0.00	43.30	3	4,782	0.06%
2022/06/14	1	43.60	5	43.50	43.65	-4	4,824	-0.08%
2022/06/13	1	43.55	0	0.00	43.70	1	4,849	0.02%
2022/06/10	2	44.30	0	0.00	44.15	2	4,878	0.04%
2022/06/09	1	44.65	1	44.50	44.65	0	4,884	0.00%
2022/06/08	0	0.00	4	44.70	44.80	-4	4,909	-0.08%
2022/06/01	3	45.00	0	0.00	44.80	3	5,081	0.06%
2022/05/27	2	45.00	0	0.00	45.20	2	4,988	0.04%
2022/05/24	4	44.10	1	44.10	44.00	3	5,152	0.06%
2022/05/23	1	44.00	3	44.47	44.40	-2	5,157	-0.04%
2022/05/19	3	43.57	4	43.95	43.65	-1	5,152	-0.02%
2022/05/18	3	44.58	0	0.00	44.65	3	5,074	0.06%
2022/05/16	2	45.15	0	0.00	44.95	2	5,041	0.04%
2022/05/12	1.2	44.50	7	44.35	44.40	-5.8	5,005	-0.12%
2022/05/09	1	46.40	3	46.50	46.30	-2	4,999	-0.04%
2022/04/29	0	0.00	1	48.10	48.10	-1	5,185	-0.02%
2022/04/19	0	0.00	20	46.75	46.95	-20	4,868	-0.41%
2022/04/18	1	46.45	0	0.00	46.55	1	4,870	0.02%
2022/04/13	2	47.30	0	0.00	47.50	2	4,793	0.04%
2022/04/12	1	47.50	0	0.00	47.20	1	4,759	0.02%
2022/04/08	1	47.95	0	0.00	47.80	1	4,698	0.02%
2022/04/07	0	0.00	0.2	48.20	47.95	-0.2	4,687	0.00%
2022/04/01	0	0.00	7	48.09	48.00	-7	4,572	-0.15%
2022/03/25	0	0.00	1	48.20	48.25	-1	4,870	-0.02%
2022/03/24	5	48.25	0	0.00	48.45	5	5,077	0.10%
2022/03/23	21	48.05	0	0.00	48.10	21	5,547	0.38%
2022/03/18	0	0.00	3	48.08	47.90	-3	5,639	-0.05%
2022/03/17	0	0.00	1	47.95	48.00	-1	5,546	-0.02%
2022/03/15	0	0.00	8	47.04	47.30	-8	5,432	-0.15%
2022/03/14	6	47.04	3	47.10	47.20	3	5,397	0.06%
2022/03/11	2	46.63	0	0.00	46.70	2	5,384	0.04%
2022/03/10	1	46.45	1	46.30	46.45	0	5,401	0.00%
2022/03/09	22	45.71	0	0.00	45.95	22	5,381	0.41%
2022/03/08	0.2	44.85	1	45.05	44.85	-0.8	5,397	-0.01%
2022/03/07	1	45.50	6	45.15	45.50	-5	5,444	-0.09%
2022/03/04	1	45.80	0	0.00	46.00	1	5,677	0.02%
2022/02/24	1	45.45	2	45.50	45.55	-1	6,645	-0.02%
2022/02/22	0	0.00	10	45.85	45.75	-10	6,639	-0.15%
2022/02/17	1	45.65	1	45.60	45.70	0	6,763	0.00%
2022/02/16	0	0.00	5	45.25	45.40	-5	6,800	-0.07%
2022/02/11	0	0.00	1	45.50	45.50	-1	6,892	-0.01%
2022/02/09	0	0.00	1	45.00	45.20	-1	6,866	-0.01%
2022/02/08	0	0.00	3	44.83	44.75	-3	6,837	-0.04%
2022/02/07	0	0.00	2	44.65	44.80	-2	6,799	-0.03%
2022/01/25	0	0.00	0.4	44.10	44.15	-0.4	6,725	-0.01%
2022/01/24	5	44.60	1	44.60	44.65	4	6,700	0.06%
2022/01/21	0	0.00	1	44.25	44.50	-1	6,705	-0.01%
2022/01/19	0	0.00	10	44.35	44.40	-10	6,741	-0.15%
2022/01/14	0	0.00	1	44.60	44.60	-1	6,841	-0.01%
2022/01/13	0.1	44.40	0	0.00	44.40	0.1	6,928	0.00%
2022/01/12	4	44.28	1	44.25	44.40	3	6,982	0.04%
2022/01/07	0	0.00	7	44.30	44.30	-7	7,076	-0.10%
2022/01/06	0	0.00	2	44.05	44.10	-2	7,082	-0.03%
2022/01/04	1	43.65	0	0.00	43.80	1	7,165	0.01%
2022/01/03	2	44.15	1	44.40	44.00	1	7,163	0.01%
2021/12/30	2	44.20	3	44.20	44.30	-1	7,237	-0.01%
2021/12/28	2	44.20	0	0.00	44.20	2	7,408	0.03%
2021/12/24	0	0.00	3	44.25	44.25	-3	7,594	-0.04%
2021/12/23	7	44.30	4	44.26	44.30	3	7,666	0.04%
2021/12/22	0	0.00	1	43.95	43.90	-1	7,640	-0.01%
2021/12/20	1	43.60	11	43.50	43.40	-10	7,443	-0.13%
2021/12/17	23	42.96	21	43.32	42.95	2	7,317	0.03%
2021/12/16	11	42.84	0	0.00	42.95	11	6,964	0.16%
2021/12/14	0	0.00	10.6	43.10	43.05	-10.6	7,593	-0.14%
2021/12/13	4	43.19	0	0.00	43.00	4	7,641	0.05%
2021/12/10	0	0.00	11	43.50	43.45	-11	7,685	-0.14%
2021/12/09	1	43.40	5	43.50	43.50	-4	7,821	-0.05%
2021/12/08	2	43.48	5	43.50	43.50	-3	7,912	-0.04%
2021/12/07	5	43.15	0	0.00	43.25	5	7,889	0.06%
2021/12/06	20	43.03	10	43.15	43.15	10	7,900	0.13%
2021/12/03	1	42.90	0	0.00	42.75	1	7,906	0.01%
2021/12/02	23	42.13	0	0.00	42.40	23	7,916	0.29%
2021/12/01	4.2	42.20	2	42.40	42.35	2.2	7,893	0.03%
2021/11/30	5	42.00	1	42.85	42.00	4	7,801	0.05%
2021/11/29	1.3	42.16	2	42.30	42.45	-0.7	7,648	-0.01%
2021/11/26	5	42.30	6	42.12	42.25	-1	7,690	-0.01%
2021/11/25	21	42.48	1	42.70	42.35	20	7,640	0.26%
2021/11/24	4	43.38	0	0.00	43.35	4	7,303	0.05%
2021/11/23	9	43.93	5	43.90	44.10	4	7,119	0.06%
2021/11/22	5	44.79	4	44.84	44.70	1	6,948	0.01%
2021/11/19	1.1	45.00	2	44.95	45.05	-0.9	6,982	-0.01%
2021/11/18	1.1	44.80	16	44.55	44.70	-14.9	6,995	-0.21%
2021/11/17	112	44.86	3	44.85	44.90	109	6,971	1.56%	大買/鉅額交易
2021/11/16	0	0.00	1	45.10	45.10	-1	7,035	-0.01%
2021/11/15	0.1	45.40	0.5	45.40	45.25	-0.4	7,160	-0.01%
2021/11/12	0	0.00	1	45.50	45.55	-1	7,296	-0.01%
2021/11/11	11	45.04	2	45.23	45.30	9	7,452	0.12%
2021/11/10	1	44.65	0	0.00	44.80	1	7,604	0.01%
2021/11/09	1	44.80	1	44.75	44.80	0	7,684	0.00%
2021/11/08	1	44.65	1	44.80	44.90	0	7,761	0.00%
2021/11/05	0	0.00	31	44.31	44.80	-31	7,880	-0.39%
2021/11/03	0	0.00	1	44.40	44.50	-1	8,274	-0.01%
2021/11/02	0	0.00	49	44.43	44.50	-49	8,560	-0.57%
2021/10/28	8	44.38	0	0.00	44.35	8	10,635	0.08%
2021/10/27	1	44.25	0	0.00	44.30	1	10,946	0.01%
2021/10/26	6	44.63	0	0.00	44.50	6	11,126	0.05%
2021/10/25	3	44.72	1.2	44.72	44.60	1.8	11,240	0.02%
2021/10/21	1	44.65	0	0.00	44.60	1	11,537	0.01%
2021/10/20	1	44.85	0	0.00	44.75	1	11,540	0.01%
2021/10/19	4	45.21	0	0.00	45.15	4	11,564	0.03%
2021/10/12	2.2	45.53	0	0.00	45.45	2.2	11,714	0.02%
2021/10/06	0.2	45.35	0	0.00	45.65	0.2	11,943	0.00%
2021/10/05	2.1	45.20	0	0.00	45.30	2.1	11,992	0.02%
2021/10/01	6	45.04	0	0.00	45.35	6	12,505	0.05%
2021/09/30	0	0.00	1	45.65	45.60	-1	12,648	-0.01%
2021/09/29	0	0.00	11	45.58	45.80	-11	12,769	-0.09%
2021/09/28	1	46.20	3	46.23	46.35	-2	12,739	-0.02%
2021/09/27	0.2	46.30	0	0.00	46.45	0.2	12,777	0.00%
2021/09/23	1	46.05	1	45.95	46.15	0	12,802	0.00%
2021/09/22	11	44.82	2	44.40	45.60	9	12,728	0.07%
2021/09/17	11	45.27	3	45.35	45.00	8	12,631	0.06%
2021/09/16	3.2	46.37	0	0.00	46.50	3.2	12,156	0.03%
2021/09/15	3	46.25	1	45.95	46.35	2	12,235	0.02%
2021/09/14	4	46.39	0	0.00	46.50	4	12,364	0.03%
2021/09/13	6	45.53	3	45.80	45.90	3	12,543	0.02%
2021/09/09	2	44.35	0	0.00	44.35	2	12,815	0.02%
2021/09/08	2.1	44.66	0.1	44.80	44.75	2	12,843	0.02%
2021/09/07	0	0.00	0	45.00	45.15	0	12,851	0.00%
2021/09/06	2	44.95	0	0.00	44.90	2	12,856	0.02%
2021/09/03	7.1	45.11	0	0.00	45.10	7.1	12,872	0.06%
2021/09/02	1	45.25	0	0.00	44.85	1	12,909	0.01%
2021/09/01	1.1	45.41	0	0.00	45.65	1.1	12,873	0.01%
2021/08/31	10.3	44.53	0	0.00	44.90	10.3	12,807	0.08%
2021/08/30	1.1	44.66	12	44.50	44.70	-10.9	12,887	-0.08%
2021/08/27	2	44.25	2	44.20	44.20	0	12,958	0.00%
2021/08/26	1	43.90	0	0.00	43.65	1	13,077	0.01%
2021/08/25	6	43.97	0	0.00	43.95	6	13,179	0.05%
2021/08/23	22	43.72	1	43.60	43.60	21	13,450	0.16%
2021/08/20	5	43.22	2	43.25	43.00	3	13,560	0.02%
2021/08/19	1	43.70	0	0.00	43.35	1	13,576	0.01%
2021/08/18	66	43.61	0	0.00	44.10	66	13,481	0.49%
2021/08/17	3	43.80	2	44.05	43.75	1	13,358	0.01%
2021/08/16	2	44.88	0	0.00	44.60	2	13,185	0.02%
2021/08/13	7	45.59	11	45.55	45.60	-4	13,220	-0.03%
2021/08/12	5	45.70	0	0.00	45.75	5	13,236	0.04%
2021/08/10	4.1	45.55	0	0.00	45.55	4.1	13,322	0.03%
2021/08/09	4	45.46	200	45.85	45.85	-196	13,401	-1.46%	大賣/鉅額交易
2021/08/06	8	46.18	305	46.10	46.05	-297	13,317	-2.23%	大賣/鉅額交易
2021/08/05	37	46.31	6	46.48	46.35	31	13,269	0.23%
2021/08/04	22	51.95	13	52.05	51.90	9	12,479	0.07%
2021/08/03	3	51.80	1	52.10	52.10	2	12,408	0.02%
2021/08/02	8	51.64	56	51.60	51.80	-48	12,169	-0.39%
2021/07/30	13	51.99	6	51.95	51.80	7	11,948	0.06%
2021/07/29	0	0.00	16	52.21	52.40	-16	11,920	-0.13%
2021/07/28	3	51.93	0	0.00	52.10	3	11,887	0.03%
2021/07/27	1	52.70	120	52.75	53.00	-119	11,895	-1.00%	大賣/鉅額交易
2021/07/26	614	53.43	0	0.00	53.10	614	11,977	5.13%	大買/鉅額交易
2021/07/23	1	52.60	1	52.50	52.80	0	12,029	0.00%
2021/07/22	6	52.20	0	0.00	52.20	6	12,113	0.05%
2021/07/20	0	0.00	100	52.00	52.00	-100	12,290	-0.81%
2021/07/19	5	52.40	0	0.00	52.50	5	12,521	0.04%
2021/07/16	0	0.00	1	51.90	52.00	-1	13,083	-0.01%
2021/07/15	12	52.07	1	52.00	51.90	11	13,526	0.08%
2021/07/14	0	0.00	2	52.50	52.50	-2	13,811	-0.01%
2021/07/13	0	0.00	50	52.70	52.60	-50	13,914	-0.36%
2021/07/12	5	52.66	44	52.78	52.70	-39	13,897	-0.28%
2021/07/09	4	52.68	9	53.10	52.80	-5	14,021	-0.04%
2021/07/08	60	52.81	58	52.64	53.00	2	13,910	0.01%
2021/07/07	1.3	51.55	35	51.45	51.70	-33.7	13,787	-0.24%
2021/07/06	1	50.80	0	0.00	51.00	1	13,683	0.01%
2021/07/05	40	51.00	3	51.00	51.00	37	13,593	0.27%
2021/07/02	8	50.56	5	50.68	50.50	3	13,581	0.02%
2021/07/01	2	50.50	0	0.00	50.60	2	13,569	0.01%
2021/06/30	3	50.70	7	50.93	50.70	-4	13,613	-0.03%
2021/06/29	11	50.75	0	0.00	50.70	11	13,670	0.08%
2021/06/28	15	50.97	20	50.64	50.90	-5	13,734	-0.04%
2021/06/25	5	50.54	20	50.62	50.60	-15	13,714	-0.11%
2021/06/24	6	50.40	1.9	50.61	50.30	4.1	13,678	0.03%
2021/06/23	2	50.30	2	50.65	50.50	0	13,718	0.00%
2021/06/22	0	0.00	13	51.12	50.80	-13	13,538	-0.10%
2021/06/21	4	50.08	17	49.90	50.00	-13	13,225	-0.10%
2021/06/18	4	50.48	1	50.30	50.40	3	13,154	0.02%
2021/06/15	6	50.53	0	0.00	50.70	6	13,161	0.05%
2021/06/11	1	50.50	0	0.00	50.70	1	13,164	0.01%
2021/06/10	4	50.40	0	0.00	50.60	4	13,104	0.03%
2021/06/09	0	0.00	2	50.50	50.60	-2	13,056	-0.02%
2021/06/07	0	0.00	1	50.80	51.10	-1	12,983	-0.01%
2021/06/04	2	51.45	2	51.40	51.40	0	12,861	0.00%
2021/06/03	3	51.73	1	52.10	51.80	2	12,799	0.02%
2021/06/02	100	51.30	0	0.00	51.90	100	12,694	0.79%
2021/06/01	1	51.90	0.1	51.60	51.60	1	12,507	0.01%
2021/05/31	24	51.76	13.1	51.76	51.90	10.9	12,498	0.09%
2021/05/28	3	50.30	10	50.60	50.40	-7	12,277	-0.06%
2021/05/27	0	0.00	1	50.40	50.20	-1	12,195	-0.01%
2021/05/24	11	50.30	2	50.30	50.30	9	12,192	0.07%
2021/05/21	2	50.40	439	50.33	50.60	-437	12,257	-3.57%	大賣/鉅額交易
2021/05/19	16	49.32	1	49.20	49.85	15	12,225	0.12%
2021/05/18	149.1	49.19	30	48.95	49.95	119.1	12,155	0.98%	大買/鉅額交易
2021/05/17	32	47.41	7	48.14	48.45	25	12,062	0.21%
2021/05/14	33	48.96	65	49.10	49.00	-32	11,864	-0.27%
2021/05/13	69	47.82	35	48.65	47.95	34	11,669	0.29%
2021/05/12	33.4	47.71	4	48.80	48.55	29.4	11,431	0.26%
2021/05/11	17	50.44	12	50.57	50.10	5	10,915	0.05%
2021/05/10	11	50.66	4	50.73	50.90	7	10,572	0.07%
2021/05/07	101	50.20	23	50.20	50.30	78	10,486	0.74%	大買/
2021/05/06	101.1	50.00	1	50.10	50.40	100.1	10,473	0.96%	大買/
2021/05/05	126	49.47	0	0.00	49.30	126	10,288	1.22%	大買/鉅額交易
2021/05/04	2	49.00	0	0.00	48.55	2	10,187	0.02%
2021/05/03	3	49.78	47	49.58	49.60	-44	9,910	-0.44%
2021/04/29	2	50.00	1	50.00	49.95	1	9,850	0.01%
2021/04/28	3	50.13	1	50.30	50.20	2	9,744	0.02%
2021/04/27	1	50.50	0.5	50.30	50.30	0.5	9,655	0.00%
2021/04/26	0	0.00	10	50.42	50.80	-10	9,515	-0.11%
2021/04/23	9	50.18	1	50.50	50.20	8	9,403	0.09%
2021/04/22	9	52.82	143	51.73	51.60	-134	9,290	-1.44%	大賣/鉅額交易
2021/04/21	17	51.56	3	51.73	52.20	14	8,729	0.16%
2021/04/20	144	50.56	23	51.57	50.70	121	8,278	1.46%	大買/鉅額交易
2021/04/19	3	49.63	10	49.85	50.00	-7	7,927	-0.09%
2021/04/16	3	48.58	6.2	48.78	48.95	-3.2	7,718	-0.04%
2021/04/15	2	48.80	8	48.79	48.30	-6	7,601	-0.08%
2021/04/14	2	47.40	130	47.30	47.40	-128	7,401	-1.73%	大賣/鉅額交易
2021/04/13	1	47.55	0	0.00	47.35	1	7,295	0.01%
2021/04/09	132	46.70	0	0.00	46.70	132	6,989	1.89%	大買/鉅額交易
2021/04/08	2	46.85	0	0.00	46.90	2	6,896	0.03%
2021/04/07	0	0.00	10	46.90	47.00	-10	6,870	-0.15%
2021/04/06	2	46.80	5	47.20	47.10	-3	6,824	-0.04%
2021/04/01	5	47.20	0	0.00	47.10	5	6,725	0.07%
2021/03/31	3	47.35	3	47.37	47.80	0	6,566	0.00%
2021/03/30	0	0.00	1	46.65	46.80	-1	6,465	-0.02%
2021/03/29	18	46.57	1	46.80	46.80	17	6,422	0.26%
2021/03/26	13	46.57	0	0.00	46.50	13	6,376	0.20%
2021/03/24	1	45.70	1	45.75	45.90	0	6,329	0.00%
2021/03/23	0	0.00	2	45.75	45.95	-2	6,426	-0.03%
2021/03/22	4	45.50	13	45.60	45.80	-9	6,406	-0.14%
2021/03/17	0	0.00	2	44.10	44.00	-2	6,039	-0.03%
2021/03/16	0	0.00	1	44.00	44.05	-1	6,002	-0.02%
2021/03/15	0	0.00	1	44.05	43.75	-1	6,023	-0.02%
2021/03/12	0	0.00	1	43.85	43.90	-1	6,002	-0.02%
2021/03/11	0	0.00	2	44.15	43.90	-2	6,049	-0.03%
2021/03/10	17	43.89	5	43.90	43.75	12	6,056	0.20%
2021/03/09	1	43.90	4	43.78	43.90	-3	6,065	-0.05%
2021/03/08	10	43.30	3	43.30	43.45	7	6,040	0.12%
2021/03/05	2	43.08	0	0.00	43.15	2	5,986	0.03%
2021/03/04	18	42.96	0	0.00	43.20	18	6,171	0.29%
2021/03/03	11	43.05	0	0.00	43.10	11	6,118	0.18%
2021/02/26	11	42.77	0	0.00	42.65	11	5,967	0.18%
2021/02/25	30	43.30	2	43.30	43.30	28	5,802	0.48%
2021/02/23	1	42.90	5	42.77	43.00	-4	5,737	-0.07%
2021/02/22	65	42.12	24	42.82	42.75	41	5,668	0.72%
2021/02/19	0	0.00	105	41.29	41.80	-105	5,502	-1.91%	大賣/鉅額交易
2021/02/18	106	41.33	0	0.00	41.25	106	5,475	1.94%	大買/鉅額交易
2021/02/17	1	41.00	3.3	40.97	41.15	-2.3	5,481	-0.04%
2021/02/04	1	40.70	0	0.00	40.70	1	5,499	0.02%
2021/02/03	0.3	41.10	0	0.00	41.05	0.3	5,632	0.01%
2021/02/02	2	40.45	0	0.00	40.80	2	5,672	0.04%
2021/02/01	1	40.45	0	0.00	40.45	1	5,633	0.02%
2021/01/29	3	40.05	0	0.00	40.00	3	5,625	0.05%
2021/01/28	3	40.27	0	0.00	40.35	3	5,566	0.05%
2021/01/27	2	40.60	75	40.56	40.50	-73	5,512	-1.32%
2021/01/26	10	40.68	55	40.46	40.55	-45	5,524	-0.81%
2021/01/25	123	40.99	0	0.00	40.85	123	5,507	2.23%	大買/鉅額交易
2021/01/22	5	40.65	1	40.65	40.75	4	5,522	0.07%
2021/01/21	1	41.30	0	0.00	41.05	1	5,465	0.02%
2021/01/20	11	41.15	60	41.23	41.45	-49	5,505	-0.89%
2021/01/19	2	42.00	0	0.00	42.15	2	5,389	0.04%
2021/01/18	18	41.52	0	0.00	41.85	18	5,371	0.34%
2021/01/15	2	41.90	0	0.00	41.80	2	5,318	0.04%
2021/01/14	2	42.70	0	0.00	42.55	2	5,250	0.04%
2021/01/13	1	42.85	0	0.00	42.90	1	5,218	0.02%
2021/01/11	66	43.22	0	0.00	43.25	66	5,241	1.26%
2021/01/08	1	43.10	0	0.00	43.45	1	5,264	0.02%
2021/01/06	1	43.15	0	0.00	43.15	1	5,240	0.02%
2021/01/05	2	42.93	2	43.10	43.00	0	5,213	0.00%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	2	42.68	42.70	-2	5,243	-0.04%
2020/12/24	1	42.45	0	0.00	42.30	1	5,243	0.02%
2020/12/23	1	42.30	36	42.30	42.25	-35	5,206	-0.67%
2020/12/21	0	0.00	1	42.95	43.05	-1	5,223	-0.02%
2020/12/18	1	42.50	0	0.00	42.50	1	5,168	0.02%
2020/12/17	1	42.70	0	0.00	42.80	1	5,127	0.02%
2020/12/16	0	0.00	51	43.30	43.85	-51	5,058	-1.01%
2020/12/15	0	0.00	37	42.88	42.95	-37	5,081	-0.73%
2020/12/14	1	42.90	0	0.00	42.80	1	5,079	0.02%
2020/12/11	0	0.00	22	43.46	43.10	-22	5,063	-0.43%
2020/12/10	0	0.00	0.3	43.80	43.65	-0.3	5,056	-0.01%
2020/12/09	0	0.00	14	43.95	43.90	-14	5,078	-0.28%
2020/12/08	0	0.00	13	44.03	44.00	-13	5,048	-0.26%
2020/12/07	1	44.10	2	44.13	44.15	-1	5,056	-0.02%
2020/12/04	1	44.00	1	43.90	43.95	0	5,006	0.00%
2020/12/03	0	0.00	10	43.40	43.60	-10	4,959	-0.20%
2020/12/02	3	43.30	0	0.00	43.25	3	4,938	0.06%
2020/12/01	10	43.35	0	0.00	43.30	10	4,945	0.20%
2020/11/30	14	43.65	0	0.00	43.30	14	5,032	0.28%
2020/11/27	10	43.90	0	0.00	44.10	10	4,964	0.20%
2020/11/26	0	0.00	1	44.00	44.00	-1	5,023	-0.02%
2020/11/24	8	44.15	0	0.00	43.75	8	5,153	0.16%
2020/11/20	4	43.95	0	0.00	44.10	4	5,174	0.08%
2020/11/19	0	0.00	20	44.30	44.25	-20	5,208	-0.38%
2020/11/18	10	44.50	1	44.50	44.50	9	5,247	0.17%
2020/11/17	0	0.00	2	44.30	44.40	-2	5,292	-0.04%
2020/11/16	5	44.10	59	43.98	43.95	-54	5,341	-1.01%
2020/11/13	7	43.20	5	43.58	43.70	2	5,425	0.04%
2020/11/12	0	0.00	1	43.75	43.70	-1	5,598	-0.02%
2020/11/11	0	0.00	4	43.25	43.65	-4	5,728	-0.07%
2020/11/10	0	0.00	1	42.40	42.25	-1	5,651	-0.02%
2020/11/09	0	0.00	1	42.25	42.00	-1	5,654	-0.02%
2020/11/04	0	0.00	3	41.97	42.20	-3	5,803	-0.05%
2020/11/03	0	0.00	29.6	41.85	42.00	-29.6	5,862	-0.50%
2020/10/30	0	0.00	0.5	41.20	41.15	-0.5	6,007	-0.01%
2020/10/29	0	0.00	8	41.50	41.00	-8	6,036	-0.13%
2020/10/27	1	41.20	8	41.24	41.25	-7	6,134	-0.11%
2020/10/26	0	0.00	1	41.40	41.25	-1	6,251	-0.02%
2020/10/22	0	0.00	4	41.43	41.45	-4	6,588	-0.06%
2020/10/20	0	0.00	4	41.20	40.80	-4	6,693	-0.06%
2020/10/19	0	0.00	1	40.80	41.00	-1	7,223	-0.01%
2020/10/16	5	40.66	6	40.60	40.55	-1	7,492	-0.01%
2020/10/15	7	40.25	0	0.00	40.40	7	7,855	0.09%
2020/10/14	5	40.34	0	0.00	40.30	5	8,023	0.06%
2020/10/13	1	40.50	0	0.00	40.55	1	8,126	0.01%
2020/10/08	23	41.02	0	0.00	41.10	23	8,409	0.27%
2020/10/07	15	41.20	0	0.00	41.20	15	8,492	0.18%
2020/09/30	0	0.00	5	41.55	41.50	-5	8,892	-0.06%
2020/09/28	5	41.18	0	0.00	41.40	5	9,145	0.05%
2020/09/24	2	40.53	0	0.00	40.20	2	9,298	0.02%
2020/09/23	0	0.00	5	41.24	41.30	-5	9,321	-0.05%
2020/09/22	11	41.57	0	0.00	41.50	11	9,410	0.12%
2020/09/21	6	41.95	7.7	42.40	41.90	-1.7	9,474	-0.02%
2020/09/18	5	42.35	0	0.00	42.70	5	9,570	0.05%
2020/09/17	35	42.33	0	0.00	42.40	35	9,619	0.36%
2020/09/16	10	42.60	0	0.00	42.80	10	9,691	0.10%
2020/09/15	1	42.55	0	0.00	42.70	1	9,731	0.01%
2020/09/14	0	0.00	2	42.63	42.90	-2	9,983	-0.02%
2020/09/11	1	42.35	0	0.00	42.20	1	10,016	0.01%
2020/09/10	1	42.55	0	0.00	42.60	1	10,141	0.01%
2020/09/09	3	42.10	21	42.26	42.60	-18	10,222	-0.18%
2020/09/08	0	0.00	1	42.55	42.35	-1	10,239	-0.01%
2020/09/04	4	41.60	0	0.00	41.70	4	10,346	0.04%
2020/09/03	1	42.00	0	0.00	41.75	1	10,357	0.01%
2020/09/02	20	41.48	15	41.45	41.60	5	10,356	0.05%
2020/09/01	38	42.13	1	42.00	42.00	37	10,269	0.36%
2020/08/31	1	42.95	0	0.00	42.50	1	10,251	0.01%
2020/08/28	2	42.40	2	42.50	42.45	0	10,255	0.00%
2020/08/27	20	42.83	1	42.70	42.65	19	10,311	0.18%
2020/08/26	5	42.90	0	0.00	42.85	5	10,358	0.05%
2020/08/25	15	43.45	1	43.60	43.35	14	10,359	0.14%
2020/08/24	19	43.30	4	43.40	43.30	15	10,380	0.14%
2020/08/21	0	0.00	4	42.91	43.40	-4	10,375	-0.04%
2020/08/20	3	42.05	2	42.43	42.25	1	10,332	0.01%
2020/08/19	2	43.60	2	43.58	43.15	0	10,235	0.00%
2020/08/18	7	43.08	1	43.15	43.30	6	10,122	0.06%
2020/08/17	3	42.55	21	42.07	42.50	-18	9,938	-0.18%
2020/08/14	5	41.60	1	41.35	41.50	4	9,800	0.04%
2020/08/13	1	41.00	0	0.00	41.10	1	9,837	0.01%
2020/08/11	20	40.98	0	0.00	40.95	20	9,856	0.20%
2020/08/10	10	41.10	0	0.00	41.20	10	9,901	0.10%
2020/08/07	2	41.20	0	0.00	41.05	2	9,923	0.02%
2020/08/06	3	41.05	1	41.00	41.05	2	9,862	0.02%
2020/08/05	5	40.94	1	40.95	40.85	4	9,848	0.04%
2020/08/04	13	40.56	1	40.45	40.45	12	9,789	0.12%
2020/08/03	2	40.00	1	40.00	40.00	1	9,814	0.01%
2020/07/31	16	40.00	0	0.00	39.95	16	9,749	0.16%
2020/07/30	3	39.73	0	0.00	40.00	3	9,681	0.03%
2020/07/29	10	39.78	0	0.00	39.65	10	9,649	0.10%
2020/07/28	2	40.03	4	40.24	39.80	-2	9,557	-0.02%
2020/07/27	3	41.10	2	41.43	40.70	1	9,504	0.01%
2020/07/24	6	41.87	0	0.00	41.85	6	9,416	0.06%
2020/07/23	12	41.98	1	42.20	41.90	11	9,392	0.12%
2020/07/22	0	0.00	5	46.55	46.30	-5	8,867	-0.06%
2020/07/21	4	46.03	3	46.57	46.45	1	8,589	0.01%
2020/07/20	1	45.55	2	45.60	45.50	-1	8,305	-0.01%
2020/07/17	2	45.45	0	0.00	45.30	2	8,183	0.02%
2020/07/16	2	45.90	8	45.90	45.40	-6	8,127	-0.07%
2020/07/14	0	0.00	65	46.63	46.50	-65	7,886	-0.82%
2020/07/13	0	0.00	10	46.45	46.40	-10	7,835	-0.13%
2020/07/10	0	0.00	14	46.10	46.30	-14	7,797	-0.18%
2020/07/08	0	0.00	4	46.05	45.80	-4	7,614	-0.05%
2020/07/07	0	0.00	1	45.80	45.75	-1	7,485	-0.01%
2020/07/06	0	0.00	4	45.38	45.60	-4	7,467	-0.05%
2020/07/02	0	0.00	2	44.50	44.50	-2	7,713	-0.03%
2020/07/01	0	0.00	1	44.35	44.10	-1	7,680	-0.01%
2020/06/30	2	43.55	0	0.00	43.60	2	7,687	0.03%
2020/06/24	2	43.60	14	43.61	43.45	-12	7,611	-0.16%
2020/06/23	12	43.13	0	0.00	43.25	12	7,624	0.16%
2020/06/22	1	43.45	0	0.00	43.20	1	7,638	0.01%
2020/06/19	15	43.10	10	43.70	43.45	5	7,656	0.07%
2020/06/18	1	43.30	0	0.00	43.35	1	7,514	0.01%
2020/06/17	3	43.47	0	0.00	43.40	3	7,581	0.04%
2020/06/12	3	43.80	1	43.80	44.05	2	7,882	0.03%
2020/06/10	2	44.80	1	44.80	44.80	1	8,170	0.01%
2020/06/09	1	44.95	0	0.00	44.85	1	8,391	0.01%
2020/06/08	13	45.17	4	45.15	45.15	9	8,503	0.11%
2020/06/04	0	0.00	0	44.75	44.70	0	8,734	0.00%
2020/06/03	2	45.10	15	45.15	45.20	-13	8,776	-0.15%
2020/06/01	0	0.00	1	44.00	44.10	-1	8,719	-0.01%
2020/05/28	1	43.30	0	0.00	43.25	1	8,961	0.01%
2020/05/27	3	43.75	0	0.00	43.70	3	9,102	0.03%
2020/05/19	0	0.00	2	43.95	44.05	-2	9,682	-0.02%
2020/05/18	1	43.25	0	0.00	43.60	1	9,637	0.01%
2020/05/15	2	43.75	22	43.85	43.95	-20	9,604	-0.21%
2020/05/14	1	43.60	18	43.80	43.80	-17	9,578	-0.18%
2020/05/12	0	0.00	15	44.25	44.20	-15	9,677	-0.16%
2020/05/11	1	44.60	1.1	44.37	44.50	-0.1	9,678	0.00%
2020/05/08	0	0.00	25	44.05	44.00	-25	9,653	-0.26%
2020/05/05	0	0.00	2	43.40	43.80	-2	9,701	-0.02%
2020/05/04	17	42.56	0	0.00	43.05	17	9,786	0.17%
2020/04/30	0	0.00	1	43.25	43.90	-1	9,867	-0.01%
2020/04/28	2	42.20	1	42.00	42.05	1	10,132	0.01%
2020/04/23	21	41.66	0	0.00	41.60	21	10,479	0.20%
2020/04/22	16	41.46	0	0.00	41.55	16	10,401	0.15%
2020/04/20	0	0.00	1	43.20	43.35	-1	10,376	-0.01%
2020/04/16	0	0.00	1	43.50	43.25	-1	10,348	-0.01%
2020/04/15	6	42.90	12	43.34	43.35	-6	10,336	-0.06%
2020/04/14	1	42.30	17	42.95	42.70	-16	10,303	-0.16%
2020/04/10	17	42.05	2	42.10	42.15	15	10,379	0.14%
2020/04/09	2	41.80	20	41.70	42.00	-18	10,474	-0.17%
2020/04/08	0	0.00	3	41.97	42.00	-3	10,466	-0.03%
2020/04/07	69	39.96	1	40.15	39.90	68	10,282	0.66%
2020/04/06	3	38.60	1	38.85	39.05	2	10,324	0.02%
2020/04/01	15	38.80	0	0.00	38.60	15	10,306	0.15%
2020/03/31	1	39.50	0	0.00	39.40	1	10,241	0.01%
2020/03/30	1	39.40	10	39.38	39.10	-9	10,235	-0.09%
2020/03/27	0	0.00	1	39.30	38.70	-1	10,350	-0.01%
2020/03/26	2	39.25	2	39.03	38.80	0	10,427	0.00%
2020/03/25	0	0.00	1	40.10	39.20	-1	10,617	-0.01%
2020/03/24	4	39.53	0	0.00	39.00	4	10,621	0.04%
2020/03/20	0	0.00	27	36.65	39.20	-27	10,520	-0.26%
2020/03/19	9	35.76	7	35.43	35.65	2	10,417	0.02%
2020/03/17	1	38.30	0	0.00	38.25	1	10,372	0.01%
2020/03/16	1	40.25	0	0.00	39.80	1	10,261	0.01%
2020/03/12	31	41.64	0	0.00	41.40	31	9,965	0.31%
2020/03/11	0	0.00	8	42.84	42.55	-8	9,859	-0.08%
2020/03/10	6	42.03	0	0.00	42.00	6	9,779	0.06%
2020/03/09	10	43.00	0.2	43.10	43.20	9.8	9,659	0.10%
2020/03/05	1	43.60	0	0.00	43.55	1	9,738	0.01%
2020/03/03	3	43.63	0	0.00	43.10	3	9,770	0.03%
2020/03/02	11	43.18	13	43.71	43.90	-2	9,544	-0.02%
2020/02/26	3	44.08	0	0.00	44.30	3	9,576	0.03%
2020/02/25	12	44.90	0	0.00	44.85	12	9,458	0.13%
2020/02/24	1	45.50	0	0.00	46.15	1	9,339	0.01%
2020/02/21	2	45.73	1	46.50	46.25	1	9,573	0.01%
2020/02/20	1	46.05	0	0.00	46.15	1	9,598	0.01%
2020/02/14	10	46.75	2.5	46.68	46.95	7.5	9,959	0.08%
2020/02/13	0	0.00	5	46.40	46.45	-5	9,912	-0.05%
2020/02/12	1	45.95	0	0.00	46.10	1	9,876	0.01%
2020/02/11	10	45.95	0	0.00	46.00	10	9,850	0.10%
2020/02/07	5	45.40	1	45.85	45.80	4	9,872	0.04%
2020/02/06	0	0.00	4	45.85	45.95	-4	9,857	-0.04%
2020/02/05	16	45.25	0	0.00	45.10	16	9,833	0.16%
2020/02/04	1	45.45	1	45.45	45.50	0	9,720	0.00%
2020/02/03	2	43.33	1	44.35	45.00	1	9,719	0.01%
2020/01/31	2	45.83	0	0.00	45.15	2	9,652	0.02%
2020/01/30	14	45.92	0	0.00	44.90	14	9,480	0.15%
2020/01/20	2	48.65	13	48.80	48.70	-11	9,068	-0.12%
2020/01/17	0	0.00	20	48.74	48.85	-20	9,088	-0.22%
2020/01/16	1	48.40	15	48.45	48.50	-14	9,115	-0.15%
2020/01/15	1	48.50	2	48.68	48.50	-1	9,122	-0.01%
2020/01/14	1	48.80	0	0.00	49.00	1	9,127	0.01%
2020/01/10	0	0.00	1	48.55	48.60	-1	9,255	-0.01%
2020/01/09	0	0.00	2	48.83	48.95	-2	9,330	-0.02%
2020/01/08	0	0.00	4	48.45	48.55	-4	9,340	-0.04%
2020/01/07	8	48.29	0	0.00	48.35	8	9,292	0.09%
2020/01/03	4	48.60	6	49.70	48.80	-2	9,166	-0.02%
2020/01/02	0	0.00	1	48.95	48.90	-1	9,097	-0.01%
2019/12/30	7	48.13	22	48.36	48.15	-15	8,980	-0.17%
2019/12/27	1	47.30	1	47.70	47.70	0	8,848	0.00%
2019/12/26	1	47.20	0	0.00	47.30	1	8,806	0.01%
2019/12/25	0	0.00	1	47.20	47.25	-1	8,788	-0.01%
2019/12/24	4	47.91	2	47.60	47.60	2	8,717	0.02%
2019/12/23	2	47.60	0	0.00	48.15	2	8,555	0.02%
2019/12/20	2	47.65	1	47.95	47.80	1	8,446	0.01%
2019/12/18	0	0.00	9	47.78	47.95	-9	8,241	-0.11%
2019/12/16	0	0.00	28	47.15	47.15	-28	8,209	-0.34%
2019/12/13	13	47.48	1	47.75	47.40	12	8,195	0.15%
2019/12/12	0	0.00	3	47.32	47.45	-3	8,048	-0.04%
2019/12/10	0	0.00	1	46.25	46.30	-1	7,826	-0.01%
2019/12/09	1	46.40	4	46.43	46.35	-3	7,881	-0.04%
2019/12/06	1	45.85	1	46.25	46.45	0	7,852	0.00%
2019/12/05	2	46.10	0	0.00	45.80	2	7,814	0.03%
2019/12/04	3	46.00	0	0.00	46.10	3	7,818	0.04%
2019/11/29	33	45.68	0	0.00	45.45	33	7,722	0.43%
2019/11/27	0	0.00	30	46.20	46.45	-30	7,795	-0.38%
2019/11/26	5	46.26	1	46.60	46.10	4	7,779	0.05%
2019/11/25	2	46.45	2	46.15	46.15	0	7,539	0.00%
2019/11/22	1	46.10	0	0.00	46.45	1	7,549	0.01%
2019/11/21	2	45.90	0	0.00	46.15	2	7,518	0.03%
2019/11/20	1	45.70	3	45.92	46.20	-2	7,419	-0.03%
2019/11/18	15	44.56	10	44.90	44.85	5	7,071	0.07%
2019/11/15	11	44.04	4	44.45	44.75	7	6,977	0.10%
2019/11/14	5	43.50	10	43.33	43.30	-5	6,850	-0.07%
2019/11/11	0	0.00	0.5	42.80	42.80	-0.5	7,016	-0.01%
2019/11/07	0	0.00	1	43.10	43.15	-1	7,056	-0.01%
2019/11/05	0	0.00	1	43.55	43.45	-1	7,078	-0.01%
2019/11/04	3	43.20	3	43.50	43.50	0	7,109	0.00%
2019/11/01	1	43.05	0	0.00	43.10	1	7,128	0.01%
2019/10/31	1	43.10	0	0.00	43.05	1	7,196	0.01%
2019/10/30	32	43.39	0	0.00	43.35	32	7,130	0.45%
2019/10/28	1	43.50	0	0.00	43.50	1	7,115	0.01%
2019/10/25	6	43.45	1	43.70	43.70	5	7,146	0.07%
2019/10/24	0	0.00	1	43.90	43.95	-1	7,173	-0.01%
2019/10/23	8	43.61	0	0.00	43.75	8	7,298	0.11%
2019/10/22	0	0.00	31	44.30	44.15	-31	7,586	-0.41%
2019/10/21	2	44.15	1	44.25	44.20	1	7,765	0.01%
2019/10/18	13	43.75	0	0.00	43.50	13	7,825	0.17%
2019/10/17	60	43.48	1	43.25	43.40	59	7,793	0.76%
2019/10/16	1	42.55	0	0.00	42.75	1	7,753	0.01%
2019/10/04	12	42.09	1	42.30	42.05	11	8,578	0.13%
2019/10/03	0	0.00	1	42.35	42.35	-1	8,621	-0.01%
2019/10/02	30	42.75	0	0.00	42.70	30	8,608	0.35%
2019/10/01	0	0.00	1	43.05	43.25	-1	8,644	-0.01%
2019/09/27	1	43.55	0	0.00	43.30	1	8,663	0.01%
2019/09/26	1	43.25	0	0.00	43.45	1	8,722	0.01%
2019/09/24	3	43.40	0	0.00	43.30	3	8,733	0.03%
2019/09/23	5	43.30	3	43.47	43.15	2	8,802	0.02%
2019/09/20	0	0.00	2	43.58	43.65	-2	8,875	-0.02%
2019/09/19	71	43.91	2	43.60	43.60	69	8,840	0.78%
2019/09/18	25	44.26	0	0.00	44.00	25	8,805	0.28%
2019/09/16	2	43.95	2	44.40	44.25	0	8,897	0.00%
2019/09/10	2	44.10	1	45.00	43.85	1	8,897	0.01%
2019/09/09	0	0.00	11	44.41	44.50	-11	8,836	-0.12%
2019/09/06	4	44.09	4	44.23	43.85	0	8,824	0.00%
2019/09/05	4	44.05	2	44.35	44.05	2	8,838	0.02%
2019/09/04	0	0.00	1	44.25	44.05	-1	8,861	-0.01%
2019/09/03	7	44.33	1	44.30	44.30	6	8,927	0.07%
2019/09/02	3	43.65	0	0.00	43.65	3	8,847	0.03%
2019/08/30	0	0.00	40	42.50	43.00	-40	8,811	-0.45%
2019/08/27	40	42.25	0	0.00	41.75	40	8,907	0.45%
2019/08/26	1	42.25	0	0.00	42.25	1	8,891	0.01%
2019/08/23	0	0.00	40	42.35	42.50	-40	9,011	-0.44%
2019/08/21	20	42.15	0	0.00	42.05	20	9,188	0.22%
2019/08/20	52	42.47	24.1	42.27	42.50	27.9	9,198	0.30%
2019/08/19	1	43.00	20	43.20	42.60	-19	9,228	-0.21%
2019/08/16	1	42.35	2	42.50	42.70	-1	9,224	-0.01%
2019/08/15	29	42.03	5	41.94	41.80	24	9,144	0.26%
2019/08/13	0	0.00	5	40.50	40.40	-5	9,205	-0.05%
2019/08/07	1	40.80	0	0.00	40.45	1	9,608	0.01%
2019/08/05	10	41.25	3	41.40	41.20	7	9,598	0.07%
2019/08/02	0	0.00	5	40.75	41.00	-5	9,556	-0.05%
2019/08/01	1	41.25	0	0.00	41.40	1	9,485	0.01%
2019/07/31	2	42.20	0	0.00	41.80	2	9,412	0.02%
2019/07/30	1	42.10	0	0.00	42.10	1	9,369	0.01%
2019/07/29	3	42.15	1	42.30	42.15	2	9,330	0.02%
2019/07/25	0	0.00	1	42.20	42.10	-1	9,293	-0.01%
2019/07/24	9	43.04	2	42.98	42.90	7	9,150	0.08%
2019/07/23	3	46.70	2	46.75	46.80	1	8,840	0.01%
2019/07/15	2	46.25	2	46.30	46.05	0	8,419	0.00%
2019/07/12	7	46.06	3	45.65	46.10	4	8,407	0.05%
2019/07/11	8	46.89	0	0.00	47.15	8	8,162	0.10%
2019/07/10	2	48.05	0	0.00	48.50	2	7,895	0.03%
2019/07/08	1	48.10	0	0.00	48.00	1	7,781	0.01%
2019/07/04	1	47.70	0	0.00	47.60	1	7,931	0.01%
2019/07/03	2	47.95	0	0.00	48.00	2	7,935	0.03%
2019/07/02	0	0.00	2	48.53	48.60	-2	7,954	-0.03%
2019/06/24	2	47.25	0	0.00	47.45	2	8,370	0.02%
2019/06/21	0	0.00	2	47.25	46.65	-2	8,483	-0.02%
2019/06/19	10	47.25	0	0.00	47.40	10	8,616	0.12%
2019/06/14	0	0.00	1	46.25	46.35	-1	8,916	-0.01%
2019/06/13	0	0.00	3	46.45	46.15	-3	9,195	-0.03%
2019/06/12	0	0.00	12	46.40	46.75	-12	9,288	-0.13%
2019/06/11	8	46.38	0	0.00	46.75	8	9,272	0.09%
2019/06/06	0	0.00	2	45.80	45.85	-2	9,214	-0.02%
2019/06/05	0	0.00	26	45.55	45.65	-26	9,188	-0.28%
2019/06/04	1	45.80	5	45.65	45.30	-4	9,153	-0.04%
2019/06/03	2	45.30	19	45.52	45.50	-17	9,094	-0.19%
2019/05/31	1	44.15	2	45.00	45.10	-1	9,022	-0.01%
2019/05/30	1	44.80	11	44.62	44.95	-10	8,920	-0.11%
2019/05/29	10	43.83	4	42.85	43.85	6	8,859	0.07%
2019/05/28	0	0.00	10	42.85	43.00	-10	8,848	-0.11%
2019/05/24	13	43.78	1	43.75	43.75	12	8,963	0.13%
2019/05/23	5	44.17	3	44.00	43.90	2	8,963	0.02%
2019/05/22	1	44.00	3	44.05	43.90	-2	9,000	-0.02%
2019/05/21	2	44.30	0	0.00	44.40	2	9,103	0.02%
2019/05/20	2	44.05	2	43.80	44.00	0	8,995	0.00%
2019/05/17	1	43.80	11	43.60	43.75	-10	8,910	-0.11%
2019/05/16	1	42.00	10	42.65	42.65	-9	8,716	-0.10%
2019/05/14	1	40.80	0	0.00	41.00	1	8,615	0.01%
2019/05/13	10	41.30	0	0.00	41.40	10	8,612	0.12%
2019/05/08	1	42.40	1	42.05	42.05	0	8,908	0.00%
2019/05/03	0	0.00	1	42.35	42.35	-1	9,044	-0.01%
2019/05/02	0	0.00	11	41.95	42.05	-11	9,095	-0.12%
2019/04/30	2	41.55	0	0.00	41.75	2	9,044	0.02%
2019/04/29	0	0.00	10	41.10	41.50	-10	9,114	-0.11%
2019/04/24	0	0.00	1	40.80	40.90	-1	9,213	-0.01%
2019/04/19	1	41.30	0	41.20	41.40	1	9,239	0.01%
2019/04/18	0	0.00	10	41.50	41.15	-10	9,356	-0.11%
2019/04/17	1	41.70	1	41.70	41.60	0	9,393	0.00%
2019/04/16	0	0.00	1	41.70	41.75	-1	9,363	-0.01%
2019/04/15	0	0.00	2	41.70	41.65	-2	9,403	-0.02%
2019/04/12	0	0.00	2	41.65	41.65	-2	9,392	-0.02%
2019/04/11	1	41.60	73	41.38	41.65	-72	9,363	-0.77%
2019/04/10	0	0.00	4	41.30	41.30	-4	9,228	-0.04%
2019/04/09	0	0.00	2	41.30	41.30	-2	9,145	-0.02%
2019/04/08	10	41.30	1	41.15	41.30	9	9,098	0.10%
2019/04/03	1	41.30	9	41.18	41.30	-8	9,000	-0.09%
2019/04/02	2	41.00	2	41.10	41.25	0	8,939	0.00%
2019/04/01	0	0.00	8	40.47	40.50	-8	8,800	-0.09%
2019/03/29	4	39.60	3	39.97	40.10	1	8,582	0.01%
2019/03/28	1	39.70	1	39.65	39.85	0	8,537	0.00%
2019/03/27	2	39.33	0	0.00	39.40	2	8,400	0.02%
2019/03/25	1	39.65	0	0.00	40.00	1	8,302	0.01%
2019/03/21	0	0.00	25	39.42	39.50	-25	8,244	-0.30%
2019/03/19	0	0.00	2	38.05	38.00	-2	8,033	-0.02%
2019/03/18	12	37.74	0	0.00	37.65	12	7,933	0.15%
2019/03/13	0	0.00	25	38.90	38.90	-25	7,467	-0.33%
2019/03/11	0	0.00	1	38.00	37.95	-1	7,762	-0.01%
2019/03/08	10	37.95	0	0.00	38.00	10	7,914	0.13%
2019/03/07	0	0.00	3	38.55	38.15	-3	8,112	-0.04%
2019/02/27	0	0.00	12	38.93	38.80	-12	8,368	-0.14%
2019/02/25	0	0.00	5	38.15	37.85	-5	8,173	-0.06%
2019/02/20	0	0.00	10	38.25	38.35	-10	7,926	-0.13%
2019/02/18	0	0.00	1	37.75	37.40	-1	7,891	-0.01%
2019/02/15	0	0.00	15	37.93	37.90	-15	7,906	-0.19%
2019/02/14	15	37.95	10	38.15	38.00	5	7,890	0.06%
2019/02/13	0	0.00	5	37.59	38.00	-5	7,854	-0.06%
2019/02/12	0	0.00	3	37.13	37.30	-3	7,742	-0.04%
2019/02/11	0	0.00	1	36.95	36.45	-1	7,717	-0.01%
2019/01/30	0	0.00	3	36.50	36.45	-3	7,672	-0.04%
2019/01/29	0	0.00	1	35.75	36.00	-1	7,644	-0.01%
2019/01/28	1	36.15	1.4	36.19	36.20	-0.4	7,736	-0.01%
2019/01/25	0	0.00	6	36.20	36.20	-6	7,800	-0.08%
2019/01/23	0	0.00	3	36.00	36.00	-3	8,101	-0.04%
2019/01/22	2	35.90	0	0.00	35.80	2	8,201	0.02%
2019/01/21	0	0.00	3	36.10	36.15	-3	8,631	-0.03%
2019/01/18	2	35.90	41	36.00	36.15	-39	8,858	-0.44%
2019/01/17	0	0.00	47	35.61	35.70	-47	8,937	-0.53%
2019/01/15	10	34.85	0	0.00	35.05	10	9,394	0.11%
2019/01/11	13	35.93	10	36.10	36.00	3	9,493	0.03%
2019/01/09	5	35.10	11	35.16	35.25	-6	9,318	-0.06%
2019/01/07	10	34.20	34	34.63	34.85	-24	9,327	-0.26%
2018/12/28	0	0.00	1	34.05	33.95	-1	9,772	-0.01%
2018/12/27	1	33.80	2	33.65	33.55	-1	9,866	-0.01%
2018/12/26	5	33.80	0	0.00	33.40	5	9,966	0.05%
2018/12/25	7	33.88	2	33.80	33.80	5	10,006	0.05%
2018/12/24	1	34.30	0	0.00	34.50	1	10,153	0.01%
2018/12/21	1	34.35	0	0.00	34.40	1	10,593	0.01%
2018/12/19	0	0.00	1	34.65	34.70	-1	10,973	-0.01%
2018/12/18	4	34.54	0	0.00	34.40	4	11,188	0.04%
2018/12/17	2	34.70	22	34.56	34.80	-20	11,458	-0.17%
2018/12/14	0	0.00	13	33.87	34.00	-13	11,563	-0.11%
2018/12/11	10	32.90	2	33.30	32.95	8	11,928	0.07%
2018/12/10	22	33.03	0	0.00	33.00	22	12,208	0.18%
2018/12/07	10	33.50	0	0.00	33.50	10	12,491	0.08%
2018/12/06	12	33.27	0	0.00	33.15	12	12,755	0.09%
2018/12/05	2	33.33	0	0.00	33.80	2	13,258	0.02%
2018/12/04	2	33.95	0	0.00	33.85	2	13,328	0.02%
2018/12/03	3	34.45	25	34.30	34.50	-22	13,054	-0.17%
2018/11/30	0	0.00	5	33.45	33.70	-5	12,980	-0.04%
2018/11/29	7	32.82	6	33.10	32.65	1	12,808	0.01%
2018/11/28	6	32.38	0	0.00	33.05	6	12,834	0.05%
2018/11/27	8	31.99	0	0.00	32.30	8	12,886	0.06%
2018/11/22	14	32.64	1	33.05	32.60	13	13,267	0.10%
2018/11/21	8	32.96	0	0.00	33.00	8	13,322	0.06%
2018/11/19	7	33.61	0	0.00	33.65	7	13,400	0.05%
2018/11/16	43	33.74	1	33.75	33.95	42	13,464	0.31%
2018/11/15	27	33.42	2	33.40	33.40	25	13,415	0.19%
2018/11/14	15	34.00	0	0.00	33.50	15	13,387	0.11%
2018/11/13	7	33.64	0	0.00	33.70	7	13,394	0.05%
2018/11/12	5	33.60	0	0.00	33.70	5	13,584	0.04%
2018/11/09	15	33.13	0	0.00	33.05	15	13,652	0.11%
2018/11/08	11	33.73	0	0.00	33.60	11	13,827	0.08%
2018/11/07	2	33.35	12	33.74	33.70	-10	14,194	-0.07%
2018/11/06	17	32.50	0	0.00	32.40	17	14,257	0.12%
2018/11/05	26	32.50	10	32.63	32.45	16	14,236	0.11%
2018/11/02	15	34.09	12	34.22	34.10	3	14,161	0.02%
2018/11/01	0	0.00	6	33.12	33.30	-6	14,199	-0.04%
2018/10/31	12	32.12	5	32.00	32.75	7	14,010	0.05%
2018/10/30	9	31.32	14	31.31	31.70	-5	13,873	-0.04%
2018/10/29	24	30.77	26	31.49	30.75	-2	13,814	-0.01%
2018/10/26	14	32.19	4	32.35	32.10	10	13,497	0.07%
2018/10/25	2	33.20	2	32.95	33.50	0	13,365	0.00%
2018/10/24	13	33.19	0	0.00	33.55	13	13,288	0.10%
2018/10/23	31	35.45	4	34.25	34.00	27	13,176	0.20%
2018/10/22	1	36.10	0	0.00	36.35	1	12,958	0.01%
2018/10/19	3	36.37	2	35.85	36.25	1	13,203	0.01%
2018/10/18	2	37.45	2	37.35	37.40	0	13,155	0.00%
2018/10/17	0	0.00	2	37.58	37.55	-2	13,315	-0.02%
2018/10/16	12	37.95	3	37.78	37.90	9	13,290	0.07%
2018/10/15	1	38.10	4	38.09	38.10	-3	13,344	-0.02%
2018/10/12	2	37.93	3	38.68	39.00	-1	13,399	-0.01%
2018/10/11	0	0.00	2	38.45	38.15	-2	13,503	-0.01%
2018/10/09	1	39.85	0	0.00	39.55	1	13,264	0.01%
2018/10/08	3	39.95	3	39.30	39.30	0	13,141	0.00%
2018/10/05	0	0.00	1	39.50	40.15	-1	13,094	-0.01%
2018/10/04	1	39.55	5	39.93	39.70	-4	12,987	-0.03%
2018/10/03	0	0.00	1	40.40	40.50	-1	12,898	-0.01%
2018/10/02	2	40.60	0	0.00	40.15	2	13,007	0.02%
2018/10/01	3	41.70	3	41.40	41.40	0	12,975	0.00%
2018/09/28	5	41.12	2	41.20	41.50	3	12,967	0.02%
2018/09/27	3	39.80	3	40.25	40.55	0	12,655	0.00%
2018/09/26	21	39.65	0	0.00	39.60	21	12,455	0.17%
2018/09/25	3	40.45	1	40.45	40.00	2	12,385	0.02%
2018/09/21	3	40.22	1	40.85	41.25	2	12,178	0.02%
2018/09/20	2	38.85	3.1	39.51	39.45	-1.1	11,855	-0.01%
2018/09/19	2	38.55	1	38.50	38.65	1	11,684	0.01%
2018/09/17	0	0.00	4	36.50	36.40	-4	11,425	-0.04%
2018/09/14	2	37.75	0	0.00	37.80	2	11,333	0.02%
2018/09/13	2	36.73	1	37.05	37.00	1	11,114	0.01%
2018/09/12	0	0.00	4	35.90	36.10	-4	10,921	-0.04%
2018/09/11	14	36.07	4	36.13	36.10	10	10,759	0.09%
2018/09/10	28.6	37.93	11	39.06	38.40	17.6	10,261	0.17%
2018/09/07	12	40.08	14	39.86	39.90	-2	10,150	-0.02%
2018/09/06	1	39.95	1	40.10	39.90	0	10,134	0.00%
2018/09/05	0	0.00	7	40.58	40.45	-7	10,048	-0.07%
2018/09/04	1	41.35	0.5	41.20	41.10	0.5	10,051	0.00%
2018/09/03	1	41.70	3	41.25	40.80	-2	9,914	-0.02%
2018/08/31	0	0.00	2	41.95	41.85	-2	9,866	-0.02%
2018/08/30	7	42.71	5	41.95	41.95	2	9,720	0.02%
2018/08/29	2	45.40	2	45.38	45.40	0	9,464	0.00%
2018/08/28	5	45.08	6	44.99	44.85	-1	9,363	-0.01%
2018/08/27	3	44.85	3	45.35	45.50	0	9,384	0.00%
2018/08/24	3	44.10	6	44.33	44.80	-3	9,310	-0.03%
2018/08/23	6	44.89	66	44.71	44.50	-60	9,581	-0.63%
2018/08/22	3	44.50	3	44.80	44.80	0	9,544	0.00%
2018/08/21	3	44.05	3	44.60	44.85	0	9,568	0.00%
2018/08/20	68	44.26	4	44.25	44.35	64	9,518	0.67%
2018/08/17	0	0.00	12.1	44.39	44.25	-12.1	9,440	-0.13%
2018/08/16	5	42.95	5	43.30	42.80	0	9,224	0.00%
2018/08/15	7	43.12	4	43.64	43.50	3	9,180	0.03%
2018/08/14	3	43.63	42	42.55	44.10	-39	9,033	-0.43%
2018/08/13	41.9	41.90	0	0.00	42.10	41.9	8,677	0.48%
2018/08/09	3	41.80	6	41.60	41.55	-3	8,761	-0.03%
2018/08/08	6	41.70	4	41.78	42.15	2	8,824	0.02%
2018/08/07	3	41.00	4	41.44	41.10	-1	8,774	-0.01%
2018/08/06	3	40.80	3	41.15	41.00	0	8,836	0.00%
2018/08/03	0	0.00	1	41.10	40.80	-1	8,786	-0.01%
2018/08/02	2.5	40.86	0	0.00	41.00	2.5	8,874	0.03%
2018/08/01	10	42.15	1	41.75	41.40	9	8,858	0.10%
2018/07/31	1	41.00	1	40.70	40.80	0	8,793	0.00%
2018/07/30	5	41.60	0	0.00	41.50	5	8,829	0.06%
2018/07/27	0	0.00	22	40.72	40.60	-22	8,790	-0.25%
2018/07/26	0	0.00	66	41.25	41.75	-66	8,832	-0.75%
2018/07/25	50	40.20	10.3	39.75	39.55	39.7	8,732	0.45%
2018/07/24	8	38.24	32	39.02	39.70	-24	8,702	-0.28%
2018/07/20	14	37.80	0	0.00	38.00	14	8,755	0.16%
2018/07/19	1	37.75	31.4	37.39	37.75	-30.4	8,709	-0.35%
2018/07/18	36	36.56	1	36.75	36.80	35	8,828	0.40%
2018/07/17	0	0.00	4	35.51	35.60	-4	8,739	-0.05%
2018/07/13	0	0.00	10	36.00	36.00	-10	8,912	-0.11%
2018/07/11	7	35.35	7	35.54	35.55	0	8,821	0.00%
2018/07/10	2	36.10	2	35.40	36.10	0	8,773	0.00%
2018/07/09	5.1	35.06	3	34.45	35.25	2.1	8,605	0.02%
2018/07/05	1	34.25	0	0.00	33.70	1	8,400	0.01%
2018/07/04	0	0.00	4	34.25	34.65	-4	8,404	-0.05%
2018/07/03	0	0.00	10	34.50	34.50	-10	8,446	-0.12%
2018/07/02	4	33.95	10	33.95	34.00	-6	8,281	-0.07%
2018/06/26	0	0.00	2	33.10	33.20	-2	7,883	-0.03%
2018/06/25	12	32.80	0	0.00	32.75	12	7,756	0.15%
2018/06/22	1	33.25	11	33.92	33.70	-10	7,675	-0.13%
2018/06/19	1	32.80	3	32.95	32.65	-2	7,326	-0.03%
2018/06/06	0	0.00	13	33.86	34.10	-13	7,263	-0.18%
2018/06/05	11	33.82	0	0.00	34.30	11	7,277	0.15%
2018/06/04	0	0.00	10	34.65	34.65	-10	7,259	-0.14%
2018/05/31	1	32.90	0	0.00	33.05	1	7,103	0.01%
2018/05/29	10	32.60	9	32.70	32.85	1	6,702	0.01%
2018/05/28	0	0.00	2	33.53	33.50	-2	6,679	-0.03%
2018/05/25	10	33.40	0	0.00	33.55	10	6,710	0.15%
2018/05/23	1	33.50	1	33.70	33.65	0	6,696	0.00%
2018/05/22	1	34.00	2	35.15	34.30	-1	6,622	-0.01%
2018/05/21	3	35.45	0	0.00	35.25	3	6,581	0.05%
2018/05/18	9	34.89	12	34.68	35.05	-3	6,508	-0.05%
2018/05/17	0	0.00	1	34.00	34.10	-1	6,387	-0.02%
2018/05/16	6	33.63	0	0.00	33.75	6	6,223	0.10%
2018/05/15	10	32.90	0	0.00	33.75	10	6,089	0.16%
2018/05/11	20	33.05	20	32.90	33.00	0	6,018	0.00%
2018/05/10	8	33.03	1	33.25	33.00	7	6,005	0.12%
2018/05/09	0	0.00	5	32.53	32.40	-5	5,826	-0.09%
2018/05/08	0	0.00	13	32.22	32.40	-13	5,741	-0.23%
2018/05/07	1	32.20	1	32.05	31.50	0	5,623	0.00%
2018/05/03	12	31.15	4	31.29	31.00	8	5,440	0.15%
2018/05/02	2	32.48	10	32.40	32.05	-8	5,299	-0.15%
2018/04/30	1	32.10	1	31.75	31.75	0	5,080	0.00%
2018/04/27	1	31.85	3	31.93	31.75	-2	4,954	-0.04%
2018/04/26	0	0.00	1	31.80	31.30	-1	4,875	-0.02%
2018/04/24	1	31.25	0	0.00	30.90	1	4,645	0.02%
2018/04/23	0	0.00	9	31.09	30.95	-9	4,479	-0.20%
2018/04/20	0	0.00	8	30.50	30.40	-8	4,408	-0.18%
2018/04/19	1	30.00	17	30.00	30.15	-16	4,378	-0.37%
2018/04/18	0	0.00	10.6	29.10	29.20	-10.6	4,376	-0.24%
2018/04/17	12	28.83	0	0.00	29.15	12	4,558	0.26%
2018/04/09	0	0.00	26	29.27	29.45	-26	5,159	-0.50%
2018/04/03	4	28.15	0	0.00	28.25	4	5,117	0.08%
2018/04/02	5	28.50	0	0.00	28.70	5	5,156	0.10%
2018/03/29	1	28.10	0	0.00	28.10	1	5,283	0.02%
2018/03/28	10	28.40	0	0.00	28.40	10	5,284	0.19%
2018/03/27	0	0.00	2	28.63	28.65	-2	5,333	-0.04%
2018/03/26	10	28.40	1	28.60	28.55	9	5,352	0.17%
2018/03/23	0	0.00	2	28.65	28.80	-2	5,385	-0.04%
2018/03/14	1	29.50	5	29.30	29.50	-4	5,498	-0.07%
2018/03/13	1	29.40	3	29.40	29.45	-2	5,497	-0.04%
2018/03/12	0	0.00	20	29.28	29.60	-20	5,416	-0.37%
2018/03/09	2	28.05	0	0.00	28.15	2	5,561	0.04%
2018/03/07	16	27.73	0	0.00	27.55	16	5,444	0.29%
2018/02/23	1	28.40	10	28.45	28.40	-9	5,287	-0.17%
2018/02/08	0	0.00	2	27.80	27.70	-2	5,165	-0.04%
2018/02/07	11	27.65	0	0.00	27.40	11	5,167	0.21%
2018/02/06	4	27.33	0	0.00	27.20	4	5,066	0.08%
2018/02/02	11	29.68	11	29.85	29.50	0	4,830	0.00%
2018/01/26	0	0.00	1	30.40	30.30	-1	4,648	-0.02%
2018/01/24	10	29.90	10	29.95	30.00	0	4,562	0.00%
2018/01/23	0	0.00	1	30.20	30.20	-1	4,546	-0.02%
2018/01/19	0	0.00	1	30.40	30.50	-1	4,432	-0.02%
2018/01/18	0	0.00	5	30.90	30.75	-5	4,385	-0.11%
2018/01/17	1	30.30	0	0.00	30.90	1	4,345	0.02%
2018/01/12	3	29.98	11	30.36	30.00	-8	4,067	-0.20%
2018/01/11	8	29.85	0	0.00	29.40	8	3,921	0.20%
2018/01/10	7	30.51	0	0.00	30.50	7	3,737	0.19%
2018/01/09	22	30.38	10	30.40	30.40	12	3,655	0.33%
2018/01/08	11	30.33	20	30.18	30.30	-9	3,520	-0.26%
2018/01/05	0	0.00	209	28.85	29.35	-209	3,339	-6.26%	大賣/鉅額交易
2018/01/03	0	0.00	1	28.35	28.40	-1	3,145	-0.03%
2018/01/02	5	28.20	1	28.20	28.20	4	3,041	0.13%