台泥 (1101)-兆豐-斗南券商分點個股進出

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
34.00
漲跌
▼0.35
漲幅
-1.02%
成交量
22,238張
產業
上市水泥類股
2641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－兆豐-斗南券商分點個股進出

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

兆豐-斗南券商分點個股進出
兆豐-斗南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
2022/09/30	18.1	33.76	0	0.00	33.80	18.1	20,658	0.09%
2022/09/29	22	34.15	4	34.54	34.15	18	20,144	0.09%
2022/09/28	13.1	35.16	3	35.10	34.90	10.1	19,056	0.05%
2022/09/27	1	35.65	5	35.70	35.80	-4	18,789	-0.02%
2022/09/26	22	36.01	0	0.00	35.85	22	18,599	0.12%
2022/09/23	7	37.04	3.1	37.05	37.00	4	18,381	0.02%
2022/09/22	23.5	37.39	7	37.41	37.55	16.5	18,250	0.09%
2022/09/21	17	38.22	0	0.00	38.10	17	17,880	0.10%
2022/09/20	4	38.60	2	38.60	38.55	2	17,513	0.01%
2022/09/19	0	38.95	0.5	38.85	38.80	-0.5	17,397	0.00%
2022/09/16	7.2	38.74	1	38.75	38.60	6.2	17,332	0.04%
2022/09/15	7	39.52	0	0.00	39.55	7	16,939	0.04%
2022/09/14	4	39.80	0	0.00	39.65	4	16,875	0.02%
2022/09/13	0	0.00	0.2	39.90	39.90	-0.2	16,925	0.00%
2022/09/12	2	39.85	1	39.80	39.80	1	16,977	0.01%
2022/09/07	2	39.68	0	0.00	39.70	2	17,462	0.01%
2022/09/06	1	39.70	4	39.75	39.85	-3	17,501	-0.02%
2022/09/05	0	0.00	12	39.03	39.10	-12	17,483	-0.07%
2022/09/02	17.1	38.60	0	0.00	38.50	17.1	17,570	0.10%
2022/09/01	7.8	38.92	0	0.00	38.90	7.8	17,325	0.05%
2022/08/31	2.4	39.26	2	39.20	39.30	0.4	17,158	0.00%
2022/08/30	1.7	39.41	6	39.20	39.25	-4.3	17,048	-0.03%
2022/08/29	11	39.19	0	0.00	39.35	11	17,169	0.06%
2022/08/26	0.1	39.60	3	39.62	39.65	-2.9	17,183	-0.02%
2022/08/25	1	39.30	2	39.25	39.55	-1	17,263	-0.01%
2022/08/24	1	39.10	1	39.20	39.25	0	17,398	0.00%
2022/08/23	2.3	39.19	0	0.00	39.35	2.3	17,816	0.01%
2022/08/22	0.4	39.30	2	39.46	39.65	-1.6	17,936	-0.01%
2022/08/19	12	39.37	0	0.00	39.45	12	18,065	0.07%
2022/08/18	2	39.60	0	0.00	39.80	2	18,153	0.01%
2022/08/17	0.1	39.46	0	0.00	40.00	0.1	18,215	0.00%
2022/08/16	0	39.35	0	0.00	39.35	0	18,244	0.00%
2022/08/15	1	39.15	0	0.00	39.30	1	18,314	0.01%
2022/08/12	3	39.18	0	0.00	39.30	3	18,719	0.02%
2022/08/11	5	38.90	40	38.49	39.35	-35	18,846	-0.19%
2022/08/09	2	38.25	1	38.50	38.75	1	19,108	0.01%
2022/08/08	1	38.35	2	38.40	38.70	-1	19,258	-0.01%
2022/08/05	0	0.00	1	38.90	38.85	-1	19,436	-0.01%
2022/08/04	2.1	38.66	0	0.00	38.75	2.1	19,943	0.01%
2022/08/03	6	38.97	3	39.00	39.10	3	20,186	0.01%
2022/08/02	9.4	39.10	2	39.15	39.15	7.4	20,245	0.04%
2022/08/01	2.8	39.19	8	39.11	39.50	-5.2	20,243	-0.03%
2022/07/29	24	38.50	12	38.54	38.75	12	20,205	0.06%
2022/07/28	2	38.05	1.1	38.16	38.20	1	20,134	0.00%
2022/07/27	3	37.82	0	0.00	37.85	3	20,075	0.02%
2022/07/26	0	0.00	2	37.80	37.80	-2	20,246	-0.01%
2022/07/25	2.7	37.71	0	0.00	37.85	2.7	20,320	0.01%
2022/07/22	31.4	37.75	2	37.93	37.70	29.4	20,389	0.14%
2022/07/21	8	37.99	23	38.00	38.05	-15	20,196	-0.07%
2022/07/20	10	41.66	1	41.60	41.60	9	19,656	0.05%
2022/07/19	2	41.30	3	41.18	41.65	-1	19,510	-0.01%
2022/07/18	5	40.37	1	40.55	40.70	4	19,267	0.02%
2022/07/15	5	40.90	2	41.10	40.50	3	19,169	0.02%
2022/07/14	5	41.70	0	0.00	41.70	5	19,107	0.03%
2022/07/13	0	0.00	4	42.05	41.80	-4	19,230	-0.02%
2022/07/12	0	0.00	4	40.98	41.00	-4	19,337	-0.02%
2022/07/08	3.1	40.67	0	0.00	40.80	3.1	19,573	0.02%
2022/07/07	0	0.00	3	40.77	40.90	-3	19,674	-0.02%
2022/07/06	5	40.09	3	40.33	40.00	2	20,055	0.01%
2022/07/05	0	0.00	3	40.72	40.75	-3	19,967	-0.02%
2022/07/04	3	39.90	0	0.00	40.00	3	19,809	0.02%
2022/07/01	2.5	40.46	83	39.93	40.35	-80.5	19,681	-0.41%
2022/06/30	6.5	39.51	3	39.68	39.50	3.5	19,421	0.02%
2022/06/28	2.3	39.67	0	0.00	39.60	2.3	19,218	0.01%
2022/06/27	0.1	39.95	2	40.13	39.80	-2	19,203	-0.01%
2022/06/24	0.1	39.60	1	39.55	39.50	-0.9	19,070	0.00%
2022/06/23	29	39.18	0	0.00	39.00	29	18,963	0.15%
2022/06/22	8	39.55	1	39.65	39.50	7	18,809	0.04%
2022/06/21	1	39.35	0	0.00	39.45	1	18,775	0.01%
2022/06/20	15.5	38.93	5	38.85	38.85	10.5	18,695	0.06%
2022/06/17	3.1	39.64	7	39.75	39.60	-4	18,440	-0.02%
2022/06/16	59.2	40.08	1	40.80	40.00	58.2	18,279	0.32%
2022/06/15	4.2	40.12	25	40.15	40.05	-20.8	18,452	-0.11%
2022/06/14	16.5	40.16	0	0.00	40.10	16.5	18,363	0.09%
2022/06/13	18.3	40.83	0	0.00	40.80	18.3	18,122	0.10%
2022/06/10	7.5	41.41	0	0.00	41.40	7.5	17,840	0.04%
2022/06/09	7	41.60	1.1	41.66	41.55	5.9	17,831	0.03%
2022/06/08	3	41.75	1	41.65	41.75	2	17,785	0.01%
2022/06/07	14	41.46	2	41.45	41.35	12	17,736	0.07%
2022/06/06	4.2	41.62	0	0.00	41.55	4.2	17,502	0.02%
2022/06/02	9	41.78	1	41.80	41.70	8	17,511	0.05%
2022/06/01	11	42.24	0	0.00	42.10	11	17,534	0.06%
2022/05/31	16	42.55	0	0.00	42.60	16	17,391	0.09%
2022/05/30	12.4	42.77	7	42.90	42.80	5.4	16,918	0.03%
2022/05/27	8.2	42.20	16	42.18	42.20	-7.9	16,696	-0.05%
2022/05/26	9	41.99	0	0.00	41.70	9	16,596	0.05%
2022/05/25	1	41.65	0	0.00	41.65	1	16,538	0.01%
2022/05/24	4	41.19	0	0.00	41.20	4	16,462	0.02%
2022/05/23	19	41.39	10	41.20	41.20	9	16,294	0.06%
2022/05/20	9	41.72	0	0.00	41.15	9	16,186	0.06%
2022/05/19	0.1	41.15	8	41.10	41.10	-7.9	15,717	-0.05%
2022/05/18	12.8	41.25	17	41.45	41.60	-4.2	15,532	-0.03%
2022/05/17	2.1	41.50	1	41.50	41.50	1.1	15,250	0.01%
2022/05/16	2.3	41.35	0	0.00	41.25	2.3	15,019	0.02%
2022/05/13	3	41.37	1	41.70	41.60	2	14,715	0.01%
2022/05/12	5.1	41.09	3	41.18	40.80	2.1	14,482	0.01%
2022/05/11	6.2	42.73	0	0.00	42.65	6.2	13,898	0.04%
2022/05/10	3	43.85	0	0.00	43.85	3	13,469	0.02%
2022/05/09	4.7	44.33	0.1	44.45	44.25	4.6	13,279	0.03%
2022/05/06	4	45.14	0	0.00	45.10	4	13,113	0.03%
2022/05/05	0	0.00	2	45.60	45.60	-2	13,152	-0.02%
2022/05/04	1	45.35	2	45.33	45.50	-1	13,127	-0.01%
2022/05/03	21.3	45.43	0	0.00	45.35	21.3	13,228	0.16%
2022/04/29	7	45.98	1	46.05	45.90	6	12,942	0.05%
2022/04/28	1	45.90	0	0.00	46.10	1	12,785	0.01%
2022/04/27	2.2	45.81	0	0.00	45.80	2.2	12,580	0.02%
2022/04/26	1	46.15	0	0.00	46.20	1	12,312	0.01%
2022/04/25	37.1	46.10	0	0.00	46.10	37.1	12,241	0.30%
2022/04/22	1.1	46.52	0	0.00	46.55	1.1	12,099	0.01%
2022/04/21	2.1	46.59	0	0.00	46.80	2.1	12,074	0.02%
2022/04/20	20	46.53	0	0.00	46.60	20	12,063	0.17%
2022/04/19	2	46.35	7	46.36	46.35	-5	11,970	-0.04%
2022/04/18	11	46.70	4	47.30	46.50	7	11,843	0.06%
2022/04/15	0.1	47.43	0	0.00	47.10	0.1	11,628	0.00%
2022/04/14	30	47.92	0	0.00	47.70	30	11,442	0.26%
2022/04/13	5	47.98	0	0.00	48.00	5	11,348	0.04%
2022/04/12	5.5	48.13	1.5	48.07	48.00	4	11,175	0.04%
2022/04/11	1	49.20	0	0.00	49.45	1	10,764	0.01%
2022/04/08	0	0.00	1	49.80	49.80	-1	10,837	-0.01%
2022/04/07	2	49.68	0.4	50.00	49.55	1.6	10,806	0.02%
2022/04/06	1	49.90	0	0.00	50.20	1	10,709	0.01%
2022/04/01	0.1	49.80	0	0.00	49.75	0.1	10,657	0.00%
2022/03/31	1	49.95	1	50.10	49.90	0	10,588	0.00%
2022/03/30	0	0.00	1	49.90	49.85	-1	10,436	-0.01%
2022/03/29	3	49.80	0	0.00	49.80	3	10,432	0.03%
2022/03/28	1	49.40	2	49.18	49.70	-1	10,389	-0.01%
2022/03/25	0	0.00	2	49.70	49.70	-2	10,342	-0.02%
2022/03/24	0	0.00	6	49.94	49.95	-6	10,385	-0.06%
2022/03/23	0	0.00	2	49.65	49.65	-2	10,460	-0.02%
2022/03/22	1	49.30	3	49.68	49.70	-2	10,377	-0.02%
2022/03/21	4	49.35	3.1	49.65	49.75	0.9	10,380	0.01%
2022/03/18	2	48.65	19	48.69	48.95	-17	10,135	-0.17%
2022/03/17	0	0.00	3.1	47.99	48.00	-3.1	9,745	-0.03%
2022/03/15	0	0.00	1	47.85	47.95	-1	9,597	-0.01%
2022/03/14	0.5	47.55	0	0.00	47.55	0.5	9,592	0.01%
2022/03/11	1	47.50	0	0.00	47.45	1	9,676	0.01%
2022/03/07	0	0.00	25	47.22	47.10	-25	10,059	-0.25%
2022/03/04	20	47.65	0.1	47.80	47.65	20	10,340	0.19%
2022/03/03	5	47.90	2	47.95	48.05	3	10,465	0.03%
2022/03/01	2.3	47.72	10	47.60	47.80	-7.7	10,862	-0.07%
2022/02/25	2	47.10	5.2	47.33	47.35	-3.2	10,955	-0.03%
2022/02/24	2	47.15	2	47.20	47.30	0	10,884	0.00%
2022/02/23	0	0.00	2	47.50	47.65	-2	10,872	-0.02%
2022/02/22	1	47.35	9	47.70	47.70	-8	10,974	-0.07%
2022/02/21	0	0.00	3	47.52	47.60	-3	10,977	-0.03%
2022/02/18	3	47.38	0	0.00	47.45	3	11,056	0.03%
2022/02/17	0	0.00	2	47.43	47.45	-2	11,143	-0.02%
2022/02/16	32	47.05	0	0.00	47.00	32	11,199	0.29%
2022/02/15	3	47.00	0	0.00	47.00	3	11,255	0.03%
2022/02/14	0	0.00	1	47.15	47.15	-1	11,341	-0.01%
2022/02/11	0	0.00	1	47.55	47.55	-1	11,337	-0.01%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/08	0.1	47.15	8	47.00	46.95	-7.9	11,535	-0.07%
2022/01/26	8	46.85	5	46.90	46.85	3	11,314	0.03%
2022/01/25	4	46.71	1	46.70	46.80	3	11,349	0.03%
2022/01/21	1	47.40	0	0.00	47.40	1	11,339	0.01%
2022/01/20	0	0.00	7	47.65	47.50	-7	11,291	-0.06%
2022/01/19	1	47.55	0	0.00	47.60	1	11,341	0.01%
2022/01/13	0	0.00	2	47.85	47.95	-2	11,826	-0.02%
2022/01/12	2	47.20	1	47.25	47.50	1	12,070	0.01%
2022/01/10	3.1	47.09	0	0.00	47.30	3.1	12,274	0.03%
2022/01/07	4	47.26	2	47.23	47.45	2	12,237	0.02%
2022/01/06	0	0.00	1	47.60	47.60	-1	12,219	-0.01%
2022/01/05	1	47.05	0	0.00	47.15	1	12,240	0.01%
2022/01/04	8	47.42	2	47.15	47.30	6	12,299	0.05%
2022/01/03	1	47.45	0	0.00	47.45	1	12,196	0.01%
2021/12/30	2	48.03	1	48.05	48.00	1	12,155	0.01%
2021/12/28	2	48.03	1	48.05	48.15	1	12,350	0.01%
2021/12/27	0	0.00	10	48.05	48.10	-10	12,448	-0.08%
2021/12/24	2	47.75	11	47.85	47.90	-9	12,692	-0.07%
2021/12/23	2	47.60	1	47.60	47.70	1	12,853	0.01%
2021/12/22	5	47.30	1	47.40	47.40	4	12,914	0.03%
2021/12/21	11	47.29	0	0.00	47.25	11	13,062	0.08%
2021/12/20	5	47.24	0	0.00	47.40	5	13,199	0.04%
2021/12/17	0	0.00	10	47.49	47.45	-10	13,236	-0.08%
2021/12/15	2	46.88	0	0.00	46.95	2	13,398	0.01%
2021/12/14	10	47.10	1	47.10	47.00	9	13,527	0.07%
2021/12/13	1	47.15	2	47.30	47.10	-1	13,762	-0.01%
2021/12/09	0	0.00	2	47.80	47.40	-2	14,718	-0.01%
2021/12/08	0.8	47.70	0	0.00	47.70	0.8	15,007	0.01%
2021/12/06	11.1	46.97	1	46.95	47.30	10.1	15,059	0.07%
2021/12/03	2.1	46.65	0	0.00	46.40	2.1	15,012	0.01%
2021/12/02	4	46.38	0	0.00	46.30	4	14,910	0.03%
2021/12/01	6	46.12	2	46.35	46.60	4	14,885	0.03%
2021/11/30	0	0.00	5	46.69	46.00	-5	14,816	-0.03%
2021/11/29	0	0.00	6	46.13	46.50	-6	14,386	-0.04%
2021/11/26	8	46.63	0	0.00	46.50	8	14,324	0.06%
2021/11/25	9	47.14	0	0.00	47.15	9	14,217	0.06%
2021/11/24	1.1	47.35	20	47.45	47.45	-19	14,124	-0.13%
2021/11/23	2	47.80	15	47.82	47.80	-13	13,953	-0.09%
2021/11/22	0	0.00	10	47.95	47.90	-10	13,999	-0.07%
2021/11/19	7	48.14	1	48.25	48.30	6	13,936	0.04%
2021/11/18	5	48.33	0	0.00	48.30	5	13,882	0.04%
2021/11/17	1	48.35	2	48.45	48.55	-1	13,875	-0.01%
2021/11/16	0	0.00	3	48.40	48.65	-3	13,977	-0.02%
2021/11/15	4	48.39	15	48.53	48.60	-11	14,174	-0.08%
2021/11/12	3	48.52	0	48.65	48.70	3	14,358	0.02%
2021/11/11	2	48.70	0	0.00	48.80	2	14,578	0.01%
2021/11/10	13	48.65	10	48.55	48.70	3	14,843	0.02%
2021/11/09	8.1	48.56	1	48.60	48.80	7.1	15,088	0.05%
2021/11/08	2	48.58	1	48.80	48.95	1	16,197	0.01%
2021/11/05	0.2	48.05	0	0.00	48.15	0.2	16,989	0.00%
2021/11/04	5	48.10	0	0.00	48.10	5	17,324	0.03%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	7.1	48.22	12	48.19	48.15	-4.9	18,197	-0.03%
2021/11/01	3	48.12	3.2	48.16	48.25	-0.2	18,674	0.00%
2021/10/29	2	48.33	0	0.00	48.25	2	18,923	0.01%
2021/10/28	1	48.56	40.5	48.60	48.50	-39.5	19,472	-0.20%
2021/10/27	3	48.37	0	0.00	48.35	3	19,594	0.02%
2021/10/26	1	48.70	0	0.00	48.45	1	19,646	0.01%
2021/10/25	6	48.18	0	0.00	48.25	6	19,726	0.03%
2021/10/22	0.1	49.05	1	48.95	48.80	-0.9	20,089	0.00%
2021/10/21	5.1	48.50	0	0.00	48.75	5.1	20,240	0.03%
2021/10/20	16.1	48.41	3	48.85	48.35	13.1	20,272	0.06%
2021/10/19	17.7	49.16	0	0.00	49.10	17.7	20,369	0.09%
2021/10/18	10	49.90	0.2	50.10	49.80	9.9	20,223	0.05%
2021/10/15	4	49.94	1	49.90	50.10	3	20,486	0.01%
2021/10/14	1	49.90	0	0.00	49.90	1	20,492	0.00%
2021/10/13	1	50.90	1	50.50	50.50	0	20,515	0.00%
2021/10/12	2	50.05	0	0.00	50.20	2	20,491	0.01%
2021/10/08	0	0.00	38	50.30	50.40	-38	20,467	-0.19%
2021/10/06	0	0.00	0.3	50.17	49.90	-0.3	20,940	0.00%
2021/10/01	1	50.20	3	50.10	50.20	-2	22,316	-0.01%
2021/09/30	0	0.00	1	50.90	51.00	-1	22,380	0.00%
2021/09/29	1	50.60	0	0.00	50.60	1	22,519	0.00%
2021/09/28	6	50.52	2	51.15	51.00	4	22,713	0.02%
2021/09/27	1	51.20	3	50.97	51.10	-2	22,761	-0.01%
2021/09/24	4.3	51.30	1	51.40	51.30	3.3	22,881	0.01%
2021/09/23	42	51.10	1	50.90	51.20	41	22,886	0.18%
2021/09/22	4	50.13	16	50.42	50.70	-12	22,838	-0.05%
2021/09/16	2	51.45	61.4	51.53	51.70	-59.4	22,693	-0.26%
2021/09/15	2	51.40	3	51.17	51.20	-1	22,526	0.00%
2021/09/14	10	51.17	22	51.24	51.40	-12	22,421	-0.05%
2021/09/13	7	49.60	2	50.00	50.10	5	21,802	0.02%
2021/09/10	1	48.70	9	48.45	49.00	-8	21,700	-0.04%
2021/09/09	8	47.95	0	0.00	48.20	8	21,833	0.04%
2021/09/08	0	0.00	1	48.70	48.55	-1	21,908	0.00%
2021/09/07	1	48.80	1	48.80	48.75	0	21,992	0.00%
2021/09/06	2	48.50	8	48.52	48.80	-6	22,010	-0.03%
2021/09/03	0	0.00	7	48.41	48.50	-7	21,935	-0.03%
2021/09/02	2	47.85	0	0.00	47.90	2	21,889	0.01%
2021/09/01	0.1	48.15	45	48.15	48.40	-44.9	21,952	-0.20%
2021/08/31	0	0.00	1	47.75	48.45	-1	21,850	0.00%
2021/08/30	4	47.30	0	0.00	47.60	4	21,749	0.02%
2021/08/27	0	0.00	1	47.30	47.45	-1	21,802	0.00%
2021/08/26	1	46.90	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	0.00	1	46.60	47.20	-1	22,198	0.00%
2021/08/24	2.1	46.70	0	0.00	46.75	2.1	22,216	0.01%
2021/08/23	0	0.00	2	46.73	46.80	-2	22,436	-0.01%
2021/08/20	1	46.00	0	0.00	46.15	1	22,539	0.00%
2021/08/19	13	46.18	0	0.00	46.20	13	22,907	0.06%
2021/08/18	1	46.50	0	0.00	47.25	1	22,789	0.00%
2021/08/17	1	47.25	0	0.00	47.30	1	22,621	0.00%
2021/08/16	4	47.99	0	0.00	47.95	4	22,465	0.02%
2021/08/12	9	47.26	5	47.00	47.60	4	22,621	0.02%
2021/08/11	11.5	51.08	11	51.10	51.10	0.5	21,868	0.00%
2021/08/10	2	51.85	2	51.90	51.90	0	21,421	0.00%
2021/08/09	0	0.00	63	52.23	52.40	-63	21,726	-0.29%
2021/08/06	21	52.69	11.5	52.77	52.90	9.5	21,805	0.04%
2021/08/05	5	53.12	28	52.92	52.70	-23	22,168	-0.10%
2021/08/04	10	53.93	3	54.20	53.80	7	23,135	0.03%
2021/08/03	79	53.55	12	53.48	53.90	67	23,671	0.28%
2021/07/30	1	52.60	2	52.70	52.60	-1	23,936	0.00%
2021/07/29	4.1	52.80	35	52.77	52.90	-30.9	24,450	-0.13%
2021/07/28	1	52.20	10	52.52	52.40	-9	24,837	-0.04%
2021/07/27	1	52.80	0	0.00	53.00	1	25,536	0.00%
2021/07/26	8	53.44	4.1	53.59	53.20	3.9	26,205	0.01%
2021/07/23	7.4	52.47	9	52.60	53.00	-1.6	26,532	-0.01%
2021/07/22	10	52.00	2	52.10	52.10	8	26,663	0.03%
2021/07/21	2	51.90	64	51.85	51.80	-62	27,077	-0.23%
2021/07/20	0	0.00	2	51.60	51.70	-2	27,984	-0.01%
2021/07/19	0	0.00	4	52.00	52.00	-4	29,485	-0.01%
2021/07/14	12	51.40	0	0.00	51.50	12	36,177	0.03%
2021/07/13	33.1	51.86	0.5	51.90	51.90	32.6	36,859	0.09%
2021/07/09	34	52.35	0	0.00	52.00	34	37,473	0.09%
2021/07/08	0	0.00	14	52.43	52.80	-14	37,291	-0.04%
2021/07/07	5	51.20	0	0.00	51.30	5	36,928	0.01%
2021/07/06	16	51.02	8	51.15	51.20	8	36,823	0.02%
2021/07/05	7	50.59	0	0.00	50.60	7	36,751	0.02%
2021/07/02	13	50.67	1	50.50	50.50	12	36,605	0.03%
2021/07/01	17.1	50.66	5	50.80	50.60	12.1	36,533	0.03%
2021/06/30	40	51.10	1	51.00	51.00	39	36,744	0.11%
2021/06/29	2	51.00	1	51.20	51.20	1	36,788	0.00%
2021/06/28	4	50.98	2	51.10	51.10	2	36,966	0.01%
2021/06/25	2	50.95	0	0.00	51.00	2	36,992	0.01%
2021/06/24	3	50.93	0	0.00	51.10	3	37,241	0.01%
2021/06/23	4	50.70	2	51.10	51.00	2	37,676	0.01%
2021/06/22	13	50.79	4	51.10	50.90	9	37,792	0.02%
2021/06/21	4	50.65	12	50.52	50.70	-8	37,889	-0.02%
2021/06/18	5	51.10	0	0.00	51.00	5	38,189	0.01%
2021/06/17	13	51.51	5	51.70	51.50	8	39,486	0.02%
2021/06/16	0	0.00	83	51.70	51.90	-83	39,623	-0.21%
2021/06/09	1	51.00	0	0.00	51.30	1	39,925	0.00%
2021/06/08	1	51.50	23	51.11	51.40	-22	40,039	-0.05%
2021/06/07	3	51.03	1	50.90	51.50	2	40,264	0.00%
2021/06/04	1.5	51.83	33	51.80	51.90	-31.5	40,452	-0.08%
2021/06/03	29	52.26	13	52.26	52.30	16	40,659	0.04%
2021/06/02	3	51.50	1	51.60	52.00	2	40,510	0.00%
2021/06/01	0.1	51.50	4	51.50	51.50	-3.9	40,290	-0.01%
2021/05/31	0	0.00	3	51.50	51.60	-3	40,457	-0.01%
2021/05/28	0	0.00	2	50.50	50.60	-2	40,331	0.00%
2021/05/27	33	50.18	30.3	50.20	50.30	2.7	40,411	0.01%
2021/05/26	5	51.10	0	0.00	50.70	5	40,254	0.01%
2021/05/25	11	51.21	4.2	51.49	51.10	6.8	40,193	0.02%
2021/05/24	10	51.30	12	50.87	51.30	-2	40,233	0.00%
2021/05/21	18	51.32	2	52.20	51.20	16	40,408	0.04%
2021/05/20	8	50.66	15.3	50.89	50.80	-7.3	40,310	-0.02%
2021/05/19	1.5	50.12	24	49.71	50.50	-22.5	40,085	-0.06%
2021/05/18	19	49.76	9	49.55	50.00	10	39,915	0.03%
2021/05/17	4	48.05	29	48.13	47.90	-25	39,776	-0.06%
2021/05/14	19	49.89	3	50.07	49.60	16	39,121	0.04%
2021/05/13	14	49.23	12	49.39	49.20	2	38,782	0.01%
2021/05/12	19	49.44	55	49.97	49.60	-36	38,261	-0.09%
2021/05/11	13	52.27	9	52.54	51.60	4	36,972	0.01%
2021/05/10	17	52.79	11	52.95	52.90	6	36,241	0.02%
2021/05/07	7	52.09	47	52.11	52.30	-40	36,059	-0.11%
2021/05/06	13	51.37	7	51.86	53.00	6	35,706	0.02%
2021/05/05	23.1	50.55	17	50.69	50.80	6.1	35,241	0.02%
2021/05/04	23.1	50.38	29	50.17	50.20	-5.9	35,127	-0.02%
2021/05/03	10	51.21	18	51.18	51.20	-8.1	34,169	-0.02%
2021/04/29	12	52.42	2	52.70	52.10	10	33,664	0.03%
2021/04/28	12	52.28	4	52.88	53.20	8	33,224	0.02%
2021/04/27	14	52.66	5	52.64	52.70	9	33,106	0.03%
2021/04/26	58	53.20	8	53.33	53.10	50	32,617	0.15%
2021/04/23	14	52.59	18	52.03	53.00	-4	31,717	-0.01%
2021/04/22	97	55.46	64	55.80	54.10	33	30,558	0.11%
2021/04/21	79	55.35	16	55.25	55.70	63	27,491	0.23%
2021/04/20	15	52.28	6	53.12	52.00	9	25,459	0.04%
2021/04/19	4	49.89	13.1	49.90	50.40	-9.1	24,106	-0.04%
2021/04/16	8	48.84	16.5	48.69	49.00	-8.5	23,301	-0.04%
2021/04/15	7	47.78	5	47.70	47.90	2	22,795	0.01%
2021/04/14	0	0.00	12	46.92	47.00	-12	22,494	-0.05%
2021/04/13	15	47.37	10.5	47.39	47.20	4.5	22,362	0.02%
2021/04/12	23	46.78	3	46.78	46.85	20	22,111	0.09%
2021/04/09	3	46.83	10	46.85	46.70	-7	22,041	-0.03%
2021/04/08	21	46.79	2	46.90	46.90	19	21,910	0.09%
2021/04/07	1	46.80	7	46.80	46.80	-6	21,820	-0.03%
2021/04/06	15.1	46.77	33	46.82	46.85	-17.9	21,761	-0.08%
2021/04/01	4	46.60	0	0.00	46.70	4	21,372	0.02%
2021/03/31	5.5	46.80	44.4	46.71	46.80	-38.8	21,256	-0.18%
2021/03/29	5	46.50	13.6	46.46	46.50	-8.6	20,945	-0.04%
2021/03/26	24	46.05	9	46.14	46.15	15	20,680	0.07%
2021/03/25	3	45.55	0	0.00	45.55	3	20,287	0.01%
2021/03/24	24	45.58	0	0.00	45.55	24	20,110	0.12%
2021/03/23	20.2	45.79	10	45.77	45.70	10.2	19,996	0.05%
2021/03/22	100	45.61	112	45.63	45.80	-12	19,589	-0.06%	大賣/
2021/03/19	2	42.80	0	0.00	42.70	2	18,122	0.01%
2021/03/18	27	43.12	5	43.10	43.10	22	17,888	0.12%
2021/03/17	1	42.85	5	42.85	42.85	-4	17,899	-0.02%
2021/03/16	7	42.57	5	42.55	42.60	2	17,904	0.01%
2021/03/15	14	42.41	5	42.40	42.35	9	17,936	0.05%
2021/03/12	2	42.75	1	42.65	42.70	1	17,781	0.01%
2021/03/11	7	43.06	42	42.85	42.85	-35	17,666	-0.20%
2021/03/10	1	43.00	1	43.10	43.00	0	17,600	0.00%
2021/03/09	2	42.88	71.3	42.96	43.40	-69.3	17,714	-0.39%
2021/03/08	7.9	42.69	13	42.67	42.65	-5.1	17,513	-0.03%
2021/03/05	2	42.38	0	0.00	42.50	2	17,433	0.01%
2021/03/04	7	42.45	0	0.00	42.50	7	17,847	0.04%
2021/03/03	2	42.45	1	42.55	42.55	1	17,835	0.01%
2021/02/26	2	42.23	0	0.00	42.00	2	17,589	0.01%
2021/02/25	10	42.75	6.3	42.88	42.90	3.8	17,255	0.02%
2021/02/23	41	42.30	5	42.47	42.45	36	17,237	0.21%
2021/02/22	7	41.90	0	0.00	41.80	7	17,008	0.04%
2021/02/19	0	0.00	1	41.60	41.60	-1	16,970	-0.01%
2021/02/18	126	41.50	0	0.00	41.35	126	16,894	0.75%	大買/鉅額交易
2021/02/17	1	41.10	10	41.14	41.25	-9	16,801	-0.05%
2021/02/04	5	40.44	0	0.00	40.40	5	16,647	0.03%
2021/02/03	7	40.58	0	0.00	40.55	7	17,019	0.04%
2021/02/02	11	41.05	0	0.00	40.75	11	16,937	0.06%
2021/02/01	1	40.85	1	40.70	40.80	0	16,812	0.00%
2021/01/29	3	40.27	0.2	40.35	40.15	2.8	16,789	0.02%
2021/01/28	6	40.25	0	0.00	40.25	6	16,597	0.04%
2021/01/27	8	40.42	0	0.00	40.35	8	16,362	0.05%
2021/01/26	9	40.46	0	0.00	40.35	9	16,223	0.06%
2021/01/25	50	40.94	0	0.00	40.90	50	15,710	0.32%
2021/01/22	16.5	40.59	0	0.00	40.60	16.5	15,509	0.11%
2021/01/21	3	40.90	0	0.00	40.80	3	15,191	0.02%
2021/01/20	9.1	41.05	0	0.00	40.95	9.1	15,029	0.06%
2021/01/19	29	41.64	51	41.60	41.75	-22	14,598	-0.15%
2021/01/18	8	41.53	10	41.60	41.60	-2	14,547	-0.01%
2021/01/15	3	42.27	2	42.18	41.95	1	14,248	0.01%
2021/01/14	12	42.55	59	42.57	42.55	-47	13,868	-0.34%
2021/01/13	3	42.65	1	42.60	42.70	2	13,709	0.01%
2021/01/12	0.2	42.90	0	0.00	42.70	0.2	13,599	0.00%
2021/01/11	0	0.00	21	42.86	43.10	-21	13,516	-0.16%
2021/01/08	5	42.83	0	0.00	42.95	5	13,435	0.04%
2021/01/07	4	42.93	23	42.86	42.85	-19	13,366	-0.14%
2021/01/06	8	43.07	1	43.00	42.95	7	13,172	0.05%
2021/01/05	1	43.05	80	43.10	43.10	-79	13,036	-0.61%
2021/01/04	10	43.27	11	43.35	43.20	-1	12,974	-0.01%
2020/12/31	1	43.30	2	43.30	43.20	-1	12,933	-0.01%
2020/12/29	5	42.90	0	0.00	43.00	5	12,916	0.04%
2020/12/28	2	42.93	0.1	43.00	43.00	1.9	12,907	0.01%
2020/12/25	3	42.70	0	0.00	42.80	3	12,961	0.02%
2020/12/24	17	42.79	0	0.00	42.70	17	13,055	0.13%
2020/12/23	3	42.73	0	0.00	42.80	3	13,075	0.02%
2020/12/22	1	42.80	60	43.05	42.95	-59	13,149	-0.45%
2020/12/21	5	43.25	0	0.00	43.50	5	13,438	0.04%
2020/12/16	1	43.15	3	43.20	43.05	-2	13,782	-0.01%
2020/12/15	1	42.50	0	0.00	42.50	1	13,764	0.01%
2020/12/11	1	42.90	0	0.00	42.90	1	13,816	0.01%
2020/12/10	0	0.00	1.2	43.29	43.25	-1.2	13,749	-0.01%
2020/12/09	16	43.43	2	43.55	43.35	14	13,778	0.10%
2020/12/08	31	43.27	0	0.00	43.60	31	13,772	0.23%
2020/12/07	24	43.40	1	43.45	43.55	23	13,759	0.17%
2020/12/04	11	43.60	1.1	43.65	43.65	10	13,838	0.07%
2020/12/03	1	43.65	8	43.84	43.50	-7	13,761	-0.05%
2020/12/02	2	43.15	10	43.00	43.20	-8	13,481	-0.06%
2020/12/01	3	42.95	1	42.80	43.15	2	13,676	0.01%
2020/11/30	0	0.00	5	43.48	42.90	-5	13,906	-0.04%
2020/11/27	0	0.00	1	43.35	43.30	-1	13,694	-0.01%
2020/11/23	1	43.00	11	42.98	43.00	-10	13,800	-0.07%
2020/11/20	4	42.69	1	42.65	42.70	3	13,790	0.02%
2020/11/19	45	42.90	0	0.00	42.90	45	13,775	0.33%
2020/11/18	1	42.65	0	0.00	42.70	1	13,816	0.01%
2020/11/17	50	42.50	11	42.63	42.75	39	13,854	0.28%
2020/11/16	5	42.33	0	0.00	42.35	5	14,202	0.04%
2020/11/13	0	0.00	1	42.25	42.25	-1	14,467	-0.01%
2020/11/12	2	42.55	0	0.00	42.40	2	14,811	0.01%
2020/11/11	2	42.90	4	42.45	42.65	-2	14,831	-0.01%
2020/11/10	0	0.00	11	41.45	41.55	-11	14,766	-0.07%
2020/11/06	10	40.85	0	0.00	40.85	10	16,178	0.06%
2020/11/05	2	41.00	0	0.00	41.05	2	16,546	0.01%
2020/11/04	0	0.00	1	40.85	40.90	-1	16,842	-0.01%
2020/11/02	0	0.00	2	40.60	40.60	-2	17,662	-0.01%
2020/10/29	10	40.20	2	40.25	40.35	8	18,465	0.04%
2020/10/28	0	0.00	2	40.55	40.55	-2	18,534	-0.01%
2020/10/27	0	0.00	5	40.40	40.50	-5	18,592	-0.03%
2020/10/26	3	40.52	0	0.00	40.50	3	18,606	0.02%
2020/10/22	2	40.50	2	41.00	41.00	0	18,943	0.00%
2020/10/21	0.1	40.50	0	0.00	40.30	0.1	19,040	0.00%
2020/10/20	12	40.44	0	0.00	40.35	12	19,061	0.06%
2020/10/19	10	40.45	0	0.00	40.45	10	19,122	0.05%
2020/10/16	4	40.36	0	0.00	40.30	4	19,278	0.02%
2020/10/15	6	40.23	0	0.00	40.30	6	19,671	0.03%
2020/10/14	2	40.75	0	0.00	40.50	2	19,700	0.01%
2020/10/06	1	41.25	2	41.25	41.40	-1	20,441	0.00%
2020/09/30	0	0.00	1	41.65	41.40	-1	20,812	0.00%
2020/09/28	1	40.80	0	0.00	40.95	1	21,043	0.00%
2020/09/25	0	0.00	1	40.65	40.55	-1	21,224	0.00%
2020/09/24	29.8	40.18	0	0.00	40.05	29.8	21,293	0.14%
2020/09/23	5	41.19	13	41.06	41.00	-8	21,057	-0.04%
2020/09/22	0	0.00	2	41.85	41.80	-2	20,759	-0.01%
2020/09/21	2	42.40	1.1	42.31	42.25	1	20,638	0.00%
2020/09/16	1	42.75	0	0.00	42.85	1	20,772	0.00%
2020/09/15	2	42.82	0	0.00	42.70	2	20,736	0.01%
2020/09/14	21.5	42.41	1	42.65	42.95	20.5	20,963	0.10%
2020/09/09	4.5	42.23	0	0.00	42.55	4.5	20,892	0.02%
2020/09/08	13	42.72	0	0.00	42.70	13	20,918	0.06%
2020/09/07	0	0.00	1	42.60	42.70	-1	21,054	0.00%
2020/09/04	2	42.15	0	0.00	42.20	2	21,101	0.01%
2020/09/03	4	42.58	4	42.60	42.70	0	21,075	0.00%
2020/09/02	9	42.89	6	42.98	42.65	3	20,913	0.01%
2020/09/01	4	42.75	0	0.00	42.75	4	20,813	0.02%
2020/08/28	2	43.70	0	0.00	43.50	2	20,610	0.01%
2020/08/24	1	44.15	1	44.20	44.05	0	21,049	0.00%
2020/08/21	2	44.20	0	0.00	44.25	2	21,056	0.01%
2020/08/20	8	43.79	7	43.81	43.50	1	20,862	0.00%
2020/08/19	13	44.51	6	44.67	44.35	7	20,547	0.03%
2020/08/18	6	44.08	2	43.95	44.00	4	20,240	0.02%
2020/08/17	7	43.41	14	43.43	43.35	-7	19,928	-0.04%
2020/08/14	3	42.58	0	0.00	42.85	3	19,825	0.02%
2020/08/13	10	41.14	0	0.00	41.20	10	19,407	0.05%
2020/08/12	48	41.20	0	0.00	41.00	48	19,247	0.25%
2020/08/11	6	46.51	0	0.00	46.50	6	18,034	0.03%
2020/08/10	1	46.65	4	46.90	46.60	-3	17,645	-0.02%
2020/08/07	5	47.29	2	47.20	47.10	3	17,455	0.02%
2020/08/06	8	46.96	1	46.95	47.15	7	17,219	0.04%
2020/08/05	0	0.00	2	46.23	46.45	-2	16,833	-0.01%
2020/08/04	0	0.00	2	45.20	45.40	-2	16,369	-0.01%
2020/08/03	1	45.00	10	44.85	44.95	-9	16,214	-0.06%
2020/07/31	1	45.35	0	0.00	45.00	1	16,141	0.01%
2020/07/28	2	44.55	0	0.00	44.50	2	16,213	0.01%
2020/07/27	0	0.00	3	44.60	44.60	-3	16,216	-0.02%
2020/07/24	1	45.30	0	0.00	45.00	1	16,217	0.01%
2020/07/23	0	0.00	1.4	45.56	45.60	-1.4	16,183	-0.01%
2020/07/22	1	45.60	10.1	45.70	45.50	-9.1	16,181	-0.06%
2020/07/21	3	45.50	1	45.70	45.55	2	16,060	0.01%
2020/07/17	0	0.00	2	45.00	44.80	-2	15,774	-0.01%
2020/07/16	2	44.83	1	45.15	44.50	1	15,824	0.01%
2020/07/15	0	0.00	3	45.60	45.60	-3	15,384	-0.02%
2020/07/14	11	45.30	3	45.30	45.30	8	15,181	0.05%
2020/07/13	10	45.00	1	44.95	45.20	9	15,199	0.06%
2020/07/10	1	45.00	2	45.15	44.95	-1	15,301	-0.01%
2020/07/09	0	0.00	20	45.37	45.30	-20	15,268	-0.13%
2020/07/08	1	45.05	2	45.00	45.15	-1	15,002	-0.01%
2020/07/01	3	42.95	0	0.00	43.10	3	14,481	0.02%
2020/06/30	25	42.84	0	0.00	42.75	25	14,409	0.17%
2020/06/29	2	42.65	0	0.00	42.65	2	14,485	0.01%
2020/06/24	2	42.85	0	0.00	42.85	2	14,456	0.01%
2020/06/23	1	43.00	0	0.00	42.70	1	14,452	0.01%
2020/06/22	3	42.65	0	0.00	42.90	3	14,506	0.02%
2020/06/19	15	42.89	0	0.00	42.55	15	14,595	0.10%
2020/06/17	1	42.70	0	0.00	42.85	1	14,913	0.01%
2020/06/16	0	0.00	10	43.00	42.85	-10	15,214	-0.07%
2020/06/15	22	42.60	1	42.60	42.50	21	15,627	0.13%
2020/06/10	0	0.00	11	44.00	44.00	-11	16,336	-0.07%
2020/06/08	0	0.00	1	43.90	43.95	-1	16,884	-0.01%
2020/06/05	1	43.40	0	0.00	43.65	1	16,879	0.01%
2020/06/04	3	43.35	0	0.00	43.40	3	17,038	0.02%
2020/06/02	5	43.28	0	0.00	43.30	5	17,071	0.03%
2020/06/01	0	0.00	2	42.98	43.10	-2	17,036	-0.01%
2020/05/29	0	0.00	12	42.60	42.55	-12	16,970	-0.07%
2020/05/28	4	42.71	1	42.40	42.35	3	16,591	0.02%
2020/05/27	1	42.85	0	0.00	42.85	1	16,655	0.01%
2020/05/26	0	0.00	1	42.95	43.00	-1	16,717	-0.01%
2020/05/25	1	42.40	0	0.00	42.65	1	16,826	0.01%
2020/05/22	3	42.67	0	0.00	42.65	3	16,923	0.02%
2020/05/20	1	43.20	0	0.00	42.90	1	16,891	0.01%
2020/05/18	0	0.00	1	42.45	42.35	-1	16,725	-0.01%
2020/05/14	0.6	42.60	0	0.00	42.60	0.6	16,720	0.00%
2020/05/13	0	0.00	22	42.58	42.90	-22	16,615	-0.13%
2020/05/11	1	43.25	0	0.00	43.15	1	16,683	0.01%
2020/05/07	0	0.00	2	43.00	42.70	-2	16,749	-0.01%
2020/05/05	0	0.00	1	43.00	42.85	-1	16,875	-0.01%
2020/04/30	0	0.00	21	43.05	43.20	-21	16,928	-0.12%
2020/04/29	0	0.00	6	42.50	42.55	-6	16,995	-0.04%
2020/04/27	3	42.13	0	0.00	42.00	3	18,115	0.02%
2020/04/24	3	42.08	0	0.00	42.00	3	18,025	0.02%
2020/04/23	0	0.00	1	42.15	42.15	-1	18,025	-0.01%
2020/04/21	0	0.00	6	41.84	41.80	-6	18,175	-0.03%
2020/04/20	15	42.27	4	42.31	42.35	11	18,223	0.06%
2020/04/17	0	0.00	4	42.28	42.00	-4	18,450	-0.02%
2020/04/16	1	41.55	3	42.05	41.85	-2	18,435	-0.01%
2020/04/15	1	41.90	0	0.00	41.80	1	18,514	0.01%
2020/04/14	0	0.00	2	41.20	41.65	-2	18,414	-0.01%
2020/04/13	0	0.00	1	40.70	40.80	-1	18,392	-0.01%
2020/04/10	0	0.00	3	40.83	41.00	-3	18,530	-0.02%
2020/04/09	6	40.78	1	40.70	40.55	5	18,714	0.03%
2020/04/08	2	40.65	4	41.03	41.00	-2	18,786	-0.01%
2020/04/06	1	39.05	3	39.05	39.05	-2	18,657	-0.01%
2020/04/01	10	39.50	0	0.00	39.00	10	18,611	0.05%
2020/03/31	11	39.41	0	0.00	39.50	11	18,495	0.06%
2020/03/30	3	38.87	10	39.10	39.15	-7	18,316	-0.04%
2020/03/27	10	39.00	0	0.00	38.95	10	18,246	0.05%
2020/03/25	0	0.00	3	39.05	38.80	-3	18,249	-0.02%
2020/03/23	0	0.00	20	36.95	36.10	-20	17,961	-0.11%
2020/03/20	0	0.00	1	35.50	36.95	-1	17,655	-0.01%
2020/03/19	27	34.06	1	33.60	33.60	26	17,337	0.15%
2020/03/17	3	37.93	13	38.00	37.60	-10	16,688	-0.06%
2020/03/16	3	39.80	20	39.75	38.85	-17	16,138	-0.11%
2020/03/13	7	39.00	2	39.28	40.25	5	15,911	0.03%
2020/03/12	1	40.90	1	41.05	40.75	0	15,439	0.00%
2020/03/10	2	41.48	1	41.20	41.60	1	14,955	0.01%
2020/03/09	5	42.04	0	0.00	41.85	5	14,818	0.03%
2020/03/05	3	43.00	0	0.00	43.30	3	14,608	0.02%
2020/03/04	0	0.00	3	42.85	42.85	-3	14,772	-0.02%
2020/03/03	20	42.70	1	42.80	42.65	19	14,783	0.13%
2020/03/02	2	41.45	0	0.00	42.25	2	14,678	0.01%
2020/02/27	1	42.30	0	0.00	42.25	1	14,824	0.01%
2020/02/26	4	42.15	0	0.00	42.20	4	14,772	0.03%
2020/02/25	14	42.78	0	0.00	42.70	14	14,628	0.10%
2020/02/24	0	0.00	1	42.85	43.00	-1	14,574	-0.01%
2020/02/21	4	43.20	0	0.00	43.25	4	14,887	0.03%
2020/02/20	1	43.15	0	0.00	43.15	1	15,079	0.01%
2020/02/18	2	43.05	0	0.00	43.05	2	15,442	0.01%
2020/02/14	0	0.00	1	43.30	43.20	-1	15,690	-0.01%
2020/02/13	3	43.27	0	0.00	43.15	3	15,652	0.02%
2020/02/12	1	42.90	1	42.80	42.80	0	15,560	0.00%
2020/02/10	3	41.98	0	0.00	42.40	3	15,477	0.02%
2020/02/07	2	42.15	0	0.00	42.50	2	15,428	0.01%
2020/02/06	3	42.75	0	0.00	43.00	3	15,478	0.02%
2020/02/05	1	41.95	4.2	42.42	42.35	-3.2	15,557	-0.02%
2020/02/03	23.6	41.43	0	0.00	41.55	23.6	15,348	0.15%
2020/01/31	6	42.16	1	42.20	42.05	5	15,299	0.03%
2020/01/30	17	42.65	2	42.75	41.85	15	15,164	0.10%
2020/01/16	0	0.00	1	44.70	44.75	-1	14,575	-0.01%
2020/01/15	11	44.60	1	44.60	44.55	10	14,636	0.07%
2020/01/10	1	43.45	0	0.00	43.50	1	15,006	0.01%
2020/01/02	0	0.00	1	44.10	44.10	-1	14,838	-0.01%
2019/12/30	1	43.80	13	43.62	43.65	-12	14,673	-0.08%
2019/12/27	0	0.00	2	43.10	43.25	-2	14,540	-0.01%
2019/12/25	1	43.00	3	43.10	43.10	-2	14,801	-0.01%
2019/12/24	1	43.25	2	43.20	43.15	-1	14,907	-0.01%
2019/12/23	0	0.00	3	43.10	43.25	-3	14,952	-0.02%
2019/12/19	0	0.00	51	42.95	43.00	-51	14,997	-0.34%
2019/12/17	0	0.00	8	42.90	42.95	-8	15,039	-0.05%
2019/12/16	6	42.84	0	0.00	42.80	6	14,936	0.04%
2019/12/13	1	42.55	2	42.80	42.55	-1	14,945	-0.01%
2019/12/12	0	0.00	1	42.30	42.30	-1	14,920	-0.01%
2019/12/10	0	0.00	1	42.10	42.10	-1	15,068	-0.01%
2019/12/05	0	0.00	1	41.85	41.65	-1	15,354	-0.01%
2019/12/04	2	41.45	0	0.00	41.75	2	15,645	0.01%
2019/12/03	1	41.70	0	0.00	41.85	1	15,733	0.01%
2019/12/02	2	41.35	3	41.40	41.35	-1	15,733	-0.01%
2019/11/28	60	42.09	1	41.95	42.00	59	15,662	0.38%
2019/11/26	1	42.00	5	42.15	41.80	-4	15,863	-0.03%
2019/11/25	1	41.90	0	0.00	41.95	1	15,528	0.01%
2019/11/21	2	42.28	0	0.00	42.35	2	15,639	0.01%
2019/11/20	2	42.60	7	42.55	42.65	-5	15,535	-0.03%
2019/11/19	0	0.00	3	41.85	42.10	-3	15,188	-0.02%
2019/11/18	0	0.00	1	42.00	42.10	-1	15,006	-0.01%
2019/11/15	0	0.00	9	41.44	41.70	-9	14,790	-0.06%
2019/11/14	10	40.94	6	41.11	41.15	4	14,612	0.03%
2019/11/13	0.2	41.00	5	41.27	41.00	-4.8	14,577	-0.03%
2019/11/12	1	40.60	11	40.60	40.65	-10	14,491	-0.07%
2019/11/11	0	0.00	1	40.55	40.35	-1	14,806	-0.01%
2019/11/08	1	40.90	0	0.00	40.90	1	15,386	0.01%
2019/11/07	0	0.00	2	40.85	40.95	-2	15,890	-0.01%
2019/11/06	0	0.00	2	40.90	40.80	-2	16,088	-0.01%
2019/11/05	2.9	40.73	0	0.00	40.90	2.9	16,203	0.02%
2019/11/04	1	40.70	5	40.80	40.95	-4	16,285	-0.02%
2019/11/01	9	40.43	1	40.55	40.55	8	16,295	0.05%
2019/10/31	2	40.48	6	40.50	40.45	-4	16,600	-0.02%
2019/10/30	2	40.40	4	40.40	40.35	-2	16,869	-0.01%
2019/10/29	6	40.45	0.1	40.70	40.65	5.9	16,765	0.03%
2019/10/28	15	40.77	0	0.00	40.75	15	16,612	0.09%
2019/10/25	8	40.69	0	0.00	40.85	8	16,652	0.05%
2019/10/24	2	40.90	0	0.00	41.00	2	16,478	0.01%
2019/10/23	0	0.00	21	40.94	40.95	-21	16,533	-0.13%
2019/10/21	2	41.45	2	41.35	41.50	0	16,453	0.00%
2019/10/18	4	40.79	8	40.38	40.95	-4	16,356	-0.02%
2019/10/17	6	39.98	0	0.00	40.10	6	15,849	0.04%
2019/10/15	0	0.00	0.8	39.95	40.00	-0.8	15,916	-0.01%
2019/10/14	0.8	39.90	0	0.00	39.95	0.8	16,255	0.00%
2019/10/09	1	39.65	3	39.67	39.50	-2	16,418	-0.01%
2019/10/08	7	39.69	5	39.70	39.75	2	16,714	0.01%
2019/10/07	2	39.25	0	0.00	39.30	2	17,140	0.01%
2019/10/04	7	38.80	0	0.00	38.90	7	17,320	0.04%
2019/10/03	5	38.90	2	38.90	39.00	3	17,304	0.02%
2019/10/02	7	39.29	1	39.25	39.25	6	17,315	0.03%
2019/10/01	6	39.63	0	0.00	39.65	6	17,356	0.03%
2019/09/27	0	0.00	2	39.85	39.65	-2	17,381	-0.01%
2019/09/26	0.1	39.90	0	0.00	39.90	0.1	17,415	0.00%
2019/09/24	4	39.68	0	0.00	39.80	4	17,583	0.02%
2019/09/23	2	39.75	0	0.00	39.75	2	17,507	0.01%
2019/09/20	2	39.75	1	40.20	40.20	1	17,563	0.01%
2019/09/18	10	39.90	4	39.79	39.80	6	17,574	0.03%
2019/09/17	8	39.54	0	0.00	39.50	8	17,619	0.05%
2019/09/16	2.2	40.15	0	0.00	40.10	2.2	17,629	0.01%
2019/09/11	2	39.90	0	0.00	40.00	2	17,752	0.01%
2019/09/10	0	0.00	7	39.89	39.95	-7	17,949	-0.04%
2019/09/09	1	39.95	3	39.90	40.00	-2	18,140	-0.01%
2019/09/06	0	0.00	2	39.35	39.85	-2	18,038	-0.01%
2019/09/05	2	38.55	0	0.00	39.00	2	17,798	0.01%
2019/09/03	0	0.00	3	38.40	38.35	-3	17,972	-0.02%
2019/09/02	1	38.15	1	38.20	38.25	0	18,146	0.00%
2019/08/30	0	0.00	1	37.90	38.45	-1	18,113	-0.01%
2019/08/29	5	37.74	0	0.00	37.80	5	18,035	0.03%
2019/08/28	3	37.50	0	0.00	37.70	3	18,261	0.02%
2019/08/26	3	37.57	0	0.00	37.70	3	18,481	0.02%
2019/08/23	4	37.98	0	0.00	38.20	4	18,473	0.02%
2019/08/22	2	37.95	0	0.00	37.85	2	18,541	0.01%
2019/08/20	1	38.20	0	0.00	38.15	1	18,731	0.01%
2019/08/19	1	38.10	0	0.00	38.10	1	18,777	0.01%
2019/08/15	8	38.02	5	38.03	38.00	3	18,773	0.02%
2019/08/14	11	37.75	9	38.00	38.30	2	18,819	0.01%
2019/08/13	16	37.45	0	0.00	37.25	16	18,656	0.09%
2019/08/12	11	43.95	12	43.95	43.95	-1	18,080	-0.01%
2019/08/08	0	0.00	10	44.00	43.90	-10	17,741	-0.06%
2019/08/07	11	43.58	0	0.00	43.35	11	17,601	0.06%
2019/08/06	10	43.28	0	0.00	43.30	10	17,750	0.06%
2019/08/05	2	43.50	0	0.00	43.55	2	17,728	0.01%
2019/08/02	5	43.84	2	43.55	43.55	3	17,716	0.02%
2019/08/01	1	44.20	0	0.00	44.05	1	17,596	0.01%
2019/07/31	1	44.75	0	0.00	44.70	1	17,513	0.01%
2019/07/29	3	45.05	1	44.75	44.85	2	17,948	0.01%
2019/07/26	0.1	44.80	0	0.00	44.65	0.1	18,163	0.00%
2019/07/25	3	44.50	10	44.35	44.30	-7	18,228	-0.04%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/23	3	45.00	0	0.00	45.05	3	18,053	0.02%
2019/07/22	8	44.96	6	45.05	44.90	2	18,025	0.01%
2019/07/19	1	44.60	0	0.00	44.80	1	17,949	0.01%
2019/07/18	1	44.50	0	0.00	44.60	1	17,921	0.01%
2019/07/17	8	44.63	0	0.00	44.70	8	18,132	0.04%
2019/07/16	6	44.07	2	44.68	44.75	4	18,306	0.02%
2019/07/15	9	44.17	0	0.00	44.05	9	18,126	0.05%
2019/07/12	0	0.00	2	44.40	44.35	-2	18,091	-0.01%
2019/07/11	2	44.90	0	0.00	44.80	2	18,028	0.01%
2019/07/10	0	0.00	2	46.10	45.85	-2	17,637	-0.01%
2019/07/09	1	46.05	0	0.00	46.00	1	17,645	0.01%
2019/07/05	2	46.10	0	0.00	46.15	2	17,949	0.01%
2019/07/04	1	45.90	1	45.90	45.90	0	18,032	0.00%
2019/07/02	0	0.00	1	46.00	46.35	-1	18,452	-0.01%
2019/06/28	0.1	46.00	0	0.00	46.05	0.1	18,562	0.00%
2019/06/27	1	45.95	0	0.00	45.95	1	18,801	0.01%
2019/06/24	0	0.00	2	45.50	45.60	-2	19,560	-0.01%
2019/06/21	0	0.00	1	45.25	45.15	-1	19,765	-0.01%
2019/06/18	0	0.00	1	45.10	45.20	-1	20,639	0.00%
2019/06/17	1	44.70	0	0.00	44.70	1	20,457	0.00%
2019/06/13	0	0.00	30	43.70	43.85	-30	20,846	-0.14%
2019/06/12	0	0.00	1	43.75	43.75	-1	20,917	0.00%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/04	1	43.10	2	43.40	43.10	-1	20,408	0.00%
2019/05/30	1	42.40	0	0.00	42.80	1	19,910	0.01%
2019/05/29	10	42.30	0	0.00	42.50	10	19,853	0.05%
2019/05/28	0.1	42.45	0	0.00	42.30	0.1	19,894	0.00%
2019/05/27	3	42.40	0	0.00	42.40	3	19,814	0.02%
2019/05/22	1	42.90	0	0.00	42.70	1	20,360	0.00%
2019/05/20	3.4	42.31	0	0.00	42.35	3.4	20,442	0.02%
2019/05/16	0	0.00	2	42.33	42.00	-2	20,412	-0.01%
2019/05/15	2	41.58	0	0.00	41.75	2	20,302	0.01%
2019/05/13	2	42.20	1	42.35	42.00	1	19,984	0.01%
2019/05/10	4	42.58	2	42.95	42.50	2	19,903	0.01%
2019/05/08	2	42.70	4	43.03	43.00	-2	19,622	-0.01%
2019/05/07	2	42.75	10	42.75	42.90	-8	19,430	-0.04%
2019/05/06	4	42.38	1	42.70	42.30	3	19,257	0.02%
2019/05/03	10	42.60	4	42.73	42.85	6	18,942	0.03%
2019/05/02	30.7	42.30	12	42.30	42.20	18.7	18,615	0.10%
2019/04/30	10	42.04	10	42.15	42.00	0	18,472	0.00%
2019/04/29	1	41.95	0	0.00	42.10	1	18,476	0.01%
2019/04/25	0	0.00	2	41.75	41.80	-2	18,375	-0.01%
2019/04/23	1	41.50	0	0.00	41.60	1	18,316	0.01%
2019/04/22	4	41.14	0	0.00	41.00	4	18,243	0.02%
2019/04/19	2	41.55	0	0.00	41.70	2	17,929	0.01%
2019/04/18	3	41.67	1	41.55	41.60	2	17,806	0.01%
2019/04/17	12	41.99	1	42.00	41.95	11	17,616	0.06%
2019/04/16	2	42.43	0	42.35	42.30	2	17,377	0.01%
2019/04/15	0.8	42.50	7	42.32	42.50	-6.2	17,356	-0.04%
2019/04/12	8	42.17	0	0.00	42.00	8	17,209	0.05%
2019/04/11	13	42.00	5	42.35	42.05	8	17,030	0.05%
2019/04/10	1	41.80	1	42.05	42.00	0	16,791	0.00%
2019/04/09	15	42.04	2	42.40	42.15	13	16,545	0.08%
2019/04/08	2	42.00	10	42.16	42.30	-8	16,200	-0.05%
2019/04/03	0	0.00	1	41.60	41.70	-1	15,817	-0.01%
2019/04/02	2	41.35	4.1	41.53	41.40	-2.1	15,641	-0.01%
2019/04/01	11.1	41.43	5	41.60	41.35	6.1	15,380	0.04%
2019/03/29	0	0.00	3	41.25	41.25	-3	14,937	-0.02%
2019/03/28	8	41.19	7	41.39	41.00	1	14,770	0.01%
2019/03/27	6	40.60	3	40.72	40.55	3	14,397	0.02%
2019/03/26	10	40.38	2	40.40	40.45	8	14,149	0.06%
2019/03/25	7	40.30	156	40.11	40.50	-149	13,906	-1.07%	大賣/鉅額交易
2019/03/21	0	0.00	12	38.75	38.85	-12	12,975	-0.09%
2019/03/20	3	38.08	5	38.20	38.05	-2	12,847	-0.02%
2019/03/19	0	0.00	9	38.04	38.10	-9	12,820	-0.07%
2019/03/18	17	37.86	0	0.00	37.80	17	12,718	0.13%
2019/03/14	0	0.00	3	38.50	38.60	-3	12,005	-0.02%
2019/03/13	0	0.00	1	38.50	38.50	-1	12,137	-0.01%
2019/03/12	0	0.00	8	38.51	38.40	-8	12,190	-0.07%
2019/03/11	1	37.95	0	0.00	37.85	1	12,358	0.01%
2019/03/08	2.1	37.87	1	37.85	38.00	1.1	12,634	0.01%
2019/03/07	7.1	38.12	5	38.40	38.00	2.1	12,816	0.02%
2019/03/06	2	38.00	0	0.00	38.25	2	12,966	0.02%
2019/03/05	1	38.05	0	0.00	38.00	1	13,299	0.01%
2019/03/04	3	38.20	0	0.00	38.20	3	14,411	0.02%
2019/02/27	1.1	38.26	0	0.00	38.40	1.1	14,337	0.01%
2019/02/26	7	38.26	1	38.25	38.20	6	14,246	0.04%
2019/02/25	0	0.00	1	38.30	38.45	-1	14,362	-0.01%
2019/02/22	6	38.70	2	38.68	38.70	4	14,472	0.03%
2019/02/21	1	38.15	14	38.40	39.30	-13	14,492	-0.09%
2019/02/20	2	37.65	2	38.00	37.85	0	14,013	0.00%
2019/02/19	0	0.00	2	37.30	37.55	-2	13,849	-0.01%
2019/02/18	7	36.97	0	0.00	36.90	7	13,696	0.05%
2019/02/14	2	37.75	2	38.20	37.50	0	13,833	0.00%
2019/02/13	2	37.70	4	37.80	37.65	-2	13,710	-0.01%
2019/02/11	4	37.43	4	37.89	37.65	0	13,612	0.00%
2019/01/30	0	0.00	3	37.22	37.35	-3	13,468	-0.02%
2019/01/29	0	0.00	11	36.95	37.10	-11	13,530	-0.08%
2019/01/28	90	36.85	0	0.00	37.00	90	13,669	0.66%
2019/01/25	60	36.60	0	0.00	36.60	60	13,691	0.44%
2019/01/24	1	36.45	0	0.00	36.40	1	13,820	0.01%
2019/01/23	0	0.00	2	36.40	36.45	-2	13,992	-0.01%
2019/01/22	0	0.00	2	36.25	36.25	-2	14,159	-0.01%
2019/01/21	2	36.13	0	0.00	36.25	2	14,309	0.01%
2019/01/18	2	35.80	3	35.87	36.00	-1	14,490	-0.01%
2019/01/17	1	35.45	0	0.00	35.45	1	14,775	0.01%
2019/01/16	0.1	35.70	0	0.00	35.60	0.1	15,381	0.00%
2019/01/15	1	35.65	2	35.73	35.70	-1	15,547	-0.01%
2019/01/11	0	0.00	2	36.40	36.40	-2	15,449	-0.01%
2019/01/08	2	35.78	0	0.00	35.55	2	15,314	0.01%
2019/01/04	0	0.00	2	35.00	35.45	-2	15,411	-0.01%
2019/01/02	2.1	35.50	0	0.00	35.50	2.1	15,978	0.01%
2018/12/28	1	35.40	0	0.00	35.60	1	16,040	0.01%
2018/12/26	2	35.70	0	0.00	35.40	2	16,203	0.01%
2018/12/17	0	0.00	3	36.00	36.00	-3	17,319	-0.02%
2018/12/14	0	0.00	10	35.65	35.75	-10	17,273	-0.06%
2018/12/13	1	34.90	2	35.28	35.50	-1	17,362	-0.01%
2018/12/12	1	35.00	0	0.00	34.95	1	17,290	0.01%
2018/12/11	10	35.15	0	0.00	34.80	10	17,234	0.06%
2018/12/07	0	0.00	2	35.38	35.05	-2	17,487	-0.01%
2018/12/06	0	0.00	1	34.65	34.65	-1	17,576	-0.01%
2018/12/04	2	35.08	2	35.30	35.05	0	18,345	0.00%
2018/12/03	2	35.80	1	35.80	35.85	1	18,146	0.01%
2018/11/30	0	0.00	1	34.60	34.50	-1	17,903	-0.01%
2018/11/29	1.1	34.15	1	34.10	34.05	0.1	17,779	0.00%
2018/11/28	5	33.74	12	33.85	34.05	-7	17,765	-0.04%
2018/11/27	10	33.15	4	33.41	33.50	6	17,583	0.03%
2018/11/26	0	0.00	1	35.20	35.35	-1	16,748	-0.01%
2018/11/23	1	34.60	0	0.00	34.70	1	17,213	0.01%
2018/11/22	15	34.70	1	34.85	34.85	14	17,290	0.08%
2018/11/21	1	35.60	0	0.00	35.70	1	17,165	0.01%
2018/11/20	1	36.40	0	0.00	36.65	1	17,025	0.01%
2018/11/12	0	0.00	2	35.45	35.60	-2	17,488	-0.01%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/07	1	35.45	0	0.00	35.50	1	18,509	0.01%
2018/11/02	6	36.35	0	0.00	36.45	6	20,127	0.03%
2018/11/01	0	0.00	8	35.28	35.65	-8	20,426	-0.04%
2018/10/31	0.1	34.70	0	0.00	34.70	0.1	20,564	0.00%
2018/10/29	0.1	34.00	2	33.80	33.90	-1.9	20,980	-0.01%
2018/10/26	15	33.18	8.2	33.89	33.50	6.8	21,504	0.03%
2018/10/25	10	33.23	5	33.55	34.00	5	22,325	0.02%
2018/10/24	9	33.74	18	33.64	34.15	-9	23,157	-0.04%
2018/10/23	1	35.60	0	0.00	36.00	1	22,836	0.00%
2018/10/19	2	37.40	0	0.00	37.25	2	24,086	0.01%
2018/10/18	0	0.00	1	38.40	38.00	-1	24,280	0.00%
2018/10/17	2	38.33	0	0.00	38.25	2	25,131	0.01%
2018/10/16	2	38.03	0	0.00	38.20	2	25,323	0.01%
2018/10/15	1	38.55	0	0.00	38.50	1	25,455	0.00%
2018/10/12	1	38.75	2	38.20	39.00	-1	25,600	0.00%
2018/10/11	6	37.51	0	0.00	37.60	6	25,654	0.02%
2018/10/09	2	40.00	4	40.05	40.05	-2	25,282	-0.01%
2018/10/05	0.3	39.80	2	39.75	39.70	-1.7	25,579	-0.01%
2018/10/04	8	39.58	0	0.00	39.80	8	25,683	0.03%
2018/10/03	1	40.15	0	0.00	40.20	1	25,833	0.00%
2018/10/02	7	40.38	0	0.00	40.30	7	26,052	0.03%
2018/10/01	1.1	40.91	0	0.00	41.05	1.1	26,235	0.00%
2018/09/28	0	0.00	12	41.27	41.10	-12	26,430	-0.05%
2018/09/26	1	39.85	0	0.00	39.90	1	26,482	0.00%
2018/09/25	6	40.50	0	0.00	40.20	6	26,920	0.02%
2018/09/21	0	0.00	13	40.70	40.40	-13	27,049	-0.05%
2018/09/20	4	40.10	0	0.00	40.10	4	26,888	0.01%
2018/09/18	0	0.00	2	39.70	39.70	-2	27,031	-0.01%
2018/09/17	2	39.30	0	0.00	39.30	2	27,184	0.01%
2018/09/14	0	0.00	7	39.41	39.65	-7	27,256	-0.03%
2018/09/12	1	38.30	4	38.30	38.55	-3	27,171	-0.01%
2018/09/11	7	37.55	12	38.14	38.00	-5	27,244	-0.02%
2018/09/10	22	38.12	0	0.00	37.95	22	27,027	0.08%
2018/09/06	0	0.00	10	41.61	41.80	-10	26,592	-0.04%
2018/09/05	2	41.60	0	0.00	41.55	2	26,581	0.01%
2018/09/04	1	41.40	8	41.96	42.10	-7	26,593	-0.03%
2018/09/03	2	41.30	0	0.00	41.35	2	26,409	0.01%
2018/08/31	6	41.54	0	0.00	42.35	6	26,343	0.02%
2018/08/30	10	41.78	0	0.00	42.00	10	26,050	0.04%
2018/08/28	1	43.45	2	43.38	43.30	-1	25,698	0.00%
2018/08/27	1.2	42.97	14	43.24	43.30	-12.8	25,815	-0.05%
2018/08/24	2	42.93	0	0.00	42.80	2	25,756	0.01%
2018/08/23	1	43.10	0	0.00	43.10	1	25,948	0.00%
2018/08/22	1	42.80	0	0.00	42.95	1	26,075	0.00%
2018/08/21	2	42.18	0	0.00	42.90	2	26,120	0.01%
2018/08/20	3	42.15	0	0.00	42.00	3	26,216	0.01%
2018/08/17	11	42.49	10	42.80	42.05	1	26,177	0.00%
2018/08/16	12	41.29	0	0.00	42.00	12	26,134	0.05%
2018/08/15	6	42.50	1	42.85	42.35	5	26,225	0.02%
2018/08/14	4	42.90	3	43.17	43.30	1	25,975	0.00%
2018/08/13	1	42.35	15	42.99	42.15	-14	25,677	-0.05%
2018/08/10	1	40.65	3	41.23	41.50	-2	24,798	-0.01%
2018/08/09	3.2	40.41	0	0.00	40.50	3.2	24,741	0.01%
2018/08/08	5	40.60	0	0.00	40.60	5	25,207	0.02%
2018/08/07	3	40.27	0	0.00	40.15	3	25,092	0.01%
2018/08/06	6	40.38	0	0.00	40.35	6	25,024	0.02%
2018/08/03	7	40.89	0	0.00	40.45	7	24,795	0.03%
2018/08/02	4	40.81	0	0.00	40.60	4	24,490	0.02%
2018/08/01	5	40.24	6	40.72	41.05	-1	23,866	0.00%
2018/07/31	7	39.44	2	39.35	39.35	5	22,946	0.02%
2018/07/30	2.1	41.00	0	0.00	40.70	2.1	22,017	0.01%
2018/07/27	1	40.60	0	0.00	40.30	1	21,668	0.00%
2018/07/26	1	40.80	2	41.20	40.50	-1	21,333	0.00%
2018/07/25	5	44.95	1	45.05	45.10	4	20,460	0.02%
2018/07/24	0	0.00	2	45.40	45.50	-2	20,173	-0.01%
2018/07/23	1	42.75	0	0.00	42.65	1	19,368	0.01%
2018/07/20	3	42.68	0	0.00	42.30	3	19,251	0.02%
2018/07/19	0	0.00	1	42.55	42.75	-1	19,164	-0.01%
2018/07/17	1	42.35	0	0.00	42.15	1	19,164	0.01%
2018/07/16	10	42.55	0	0.00	42.50	10	19,102	0.05%
2018/07/05	2	42.20	2	42.25	42.05	0	17,264	0.00%
2018/07/03	0	0.00	9	42.49	42.75	-9	16,918	-0.05%
2018/07/02	11.1	41.72	0	0.00	41.85	11.1	16,442	0.07%
2018/06/22	1	44.65	0	0.00	44.60	1	14,764	0.01%
2018/06/20	0	0.00	2	43.80	44.75	-2	14,521	-0.01%
2018/06/19	2	43.90	0	0.00	43.85	2	14,290	0.01%
2018/06/15	1	45.10	2	45.50	45.25	-1	13,991	-0.01%
2018/06/14	1	45.00	0	0.00	44.90	1	13,688	0.01%
2018/06/13	0	0.00	1	45.40	45.45	-1	13,540	-0.01%
2018/05/28	0.1	43.75	11	44.16	43.95	-10.9	11,560	-0.09%
2018/05/23	2	43.95	0	0.00	44.10	2	10,986	0.02%
2018/05/22	0.2	45.45	0	0.00	45.60	0.2	10,678	0.00%
2018/05/17	2.4	45.92	10	46.00	45.65	-7.6	10,246	-0.07%
2018/05/16	10	46.25	8	46.18	45.90	2	9,922	0.02%
2018/05/15	1	43.40	2	43.23	43.50	-1	9,122	-0.01%
2018/05/14	0	0.00	1	42.60	43.15	-1	9,082	-0.01%
2018/05/11	1	41.15	0	0.00	41.25	1	8,797	0.01%
2018/05/09	0.6	40.45	0	0.00	40.60	0.6	8,472	0.01%
2018/05/07	1	40.00	0	0.00	40.40	1	8,247	0.01%
2018/05/04	1.1	39.68	0	0.00	39.55	1.1	7,995	0.01%
2018/05/03	1	40.65	0	0.00	39.40	1	8,040	0.01%
2018/05/02	1	40.85	0	0.00	40.85	1	7,860	0.01%
2018/04/30	1	40.70	0	0.00	40.85	1	7,745	0.01%
2018/04/27	1.1	40.83	0	0.00	40.30	1.1	7,743	0.01%
2018/04/26	1	40.25	0	0.00	40.50	1	7,705	0.01%
2018/04/24	0	0.00	7	40.69	40.85	-7	7,530	-0.09%
2018/04/20	1	38.90	1	39.20	38.75	0	7,184	0.00%
2018/04/19	2	38.78	8.2	38.61	39.00	-6.2	7,137	-0.09%
2018/04/18	5	38.10	0	0.00	38.20	5	7,203	0.07%
2018/04/16	1	38.00	0	0.00	38.25	1	7,756	0.01%
2018/04/12	1	38.60	0	0.00	38.10	1	8,316	0.01%
2018/04/10	0	0.00	2	38.10	38.20	-2	8,908	-0.02%
2018/04/09	0	0.00	5	37.40	37.35	-5	8,975	-0.06%
2018/03/30	5	36.70	1	36.80	36.60	4	9,384	0.04%
2018/03/27	0.1	37.00	6	37.10	37.15	-5.9	10,137	-0.06%
2018/03/26	6	36.75	0	0.00	36.60	6	10,164	0.06%
2018/03/23	1	36.80	0	0.00	37.00	1	10,302	0.01%
2018/03/16	1	37.60	0	0.00	37.60	1	10,402	0.01%
2018/03/12	0	0.00	5	36.85	37.20	-5	10,295	-0.05%
2018/03/09	5	36.50	0	0.00	36.65	5	10,563	0.05%
2018/03/06	1	36.60	0	0.00	36.50	1	10,762	0.01%
2018/03/01	0.1	37.00	0	0.00	37.00	0.1	11,286	0.00%
2018/02/27	0	0.00	5	36.75	37.00	-5	11,254	-0.04%
2018/02/22	5	36.60	0	0.00	36.50	5	11,272	0.04%
2018/02/21	0	0.00	5	36.80	37.20	-5	11,246	-0.04%
2018/02/06	0	0.00	1	35.05	35.50	-1	11,176	-0.01%
2018/02/02	0	0.00	0.6	37.70	37.90	-0.6	10,815	-0.01%
2018/01/31	0	0.00	2.6	37.73	37.65	-2.6	10,778	-0.02%
2018/01/29	1.1	37.98	10	38.10	37.95	-8.9	10,715	-0.08%
2018/01/26	5	38.05	0	0.00	38.20	5	10,632	0.05%
2018/01/22	0	0.00	2	37.65	37.85	-2	10,192	-0.02%
2018/01/15	10	37.70	0	0.00	37.85	10	9,652	0.10%
2018/01/12	11	37.67	0	0.00	37.60	11	9,583	0.11%
2018/01/11	1	38.30	0	0.00	37.50	1	9,356	0.01%
2018/01/10	0	0.00	0.2	38.25	38.45	-0.2	8,870	0.00%
2018/01/09	1.2	38.10	0	0.00	38.30	1.2	8,715	0.01%
2018/01/08	0	0.00	1	38.10	38.20	-1	8,456	-0.01%
2018/01/05	0	0.00	6	37.48	37.30	-6	8,145	-0.07%
2018/01/04	0	0.00	4	37.25	37.20	-4	7,623	-0.05%
2018/01/03	0	0.00	3	36.70	37.35	-3	7,533	-0.04%
2018/01/02	0	0.00	5	36.60	36.55	-5	7,250	-0.07%