台泥 (1101)-凱基-天母券商分點個股進出

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

台泥

(1101)

可現股當沖

股價
31.80
漲跌
▼0.20
漲幅
-0.63%
成交量
16,200張
產業
上市水泥類股
2637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－凱基-天母券商分點個股進出

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

凱基-天母券商分點個股進出
凱基-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	31.95	0	0.00	31.80	0	15,880	0.00%
2024/04/25	1.1	31.92	1,250	31.90	32.00	-1,248.9	15,849	-7.88%	大賣/鉅額交易
2024/04/24	0.2	32.30	0	0.00	32.15	0.2	15,799	0.00%
2024/04/22	100	32.50	0	0.00	32.60	100	15,974	0.63%
2024/04/19	0	0.00	234	32.09	32.00	-234	15,756	-1.49%	大賣/鉅額交易
2024/04/18	0	0.00	10.1	32.65	32.70	-10.1	15,379	-0.07%
2024/04/17	1	32.40	126	32.60	32.65	-125	15,172	-0.82%	大賣/鉅額交易
2024/04/16	102.1	33.24	0.1	32.75	32.45	102.1	15,008	0.68%	大買/鉅額交易
2024/04/15	0.3	32.80	0.1	32.53	32.35	0.2	14,402	0.00%
2024/04/12	0	32.05	20	31.95	32.20	-20	14,063	-0.14%
2024/04/11	0	32.50	0	0.00	32.40	0	13,848	0.00%
2024/04/10	200.1	32.75	0	0.00	32.70	200.1	13,783	1.45%	大買/鉅額交易
2024/04/09	0	0.00	11	32.30	32.45	-11	13,609	-0.08%
2024/04/08	207	32.60	2	32.40	32.30	205	13,545	1.51%	大買/鉅額交易
2024/04/03	41	32.79	40	33.30	32.00	1	13,436	0.01%
2024/03/29	0.3	32.00	0.1	31.80	32.15	0.2	13,089	0.00%
2024/03/28	470	31.70	0	0.00	31.70	470	12,963	3.63%	大買/鉅額交易
2024/03/27	525	31.70	0	0.00	31.70	525	12,844	4.09%	大買/鉅額交易
2024/03/26	2	31.45	0	0.00	31.55	2	12,765	0.02%
2024/03/22	4	31.10	0	0.00	31.15	4	12,702	0.03%
2024/03/21	21.3	31.65	0	0.00	31.50	21.3	12,514	0.17%
2024/03/19	0	0.00	1	31.40	31.40	-1	12,198	-0.01%
2024/03/15	0	0.00	5	32.05	31.95	-5	11,833	-0.04%
2024/03/14	0.1	31.85	0	0.00	32.00	0.1	11,512	0.00%
2024/03/13	1	31.70	0	0.00	31.70	1	11,518	0.01%
2024/03/11	3	31.70	5	31.80	31.80	-2	11,415	-0.02%
2024/03/08	5.5	31.94	5	31.90	31.85	0.5	11,531	0.00%
2024/03/07	0.2	32.05	0	0.00	32.00	0.2	11,664	0.00%
2024/03/05	1	32.05	0	0.00	32.00	1	13,502	0.01%
2024/03/04	1	32.05	0	0.00	32.05	1	13,771	0.01%
2024/03/01	1	31.95	0	0.00	32.05	1	14,657	0.01%
2024/02/29	7.3	32.29	12	32.24	32.10	-4.7	14,759	-0.03%
2024/02/26	3	32.38	0	0.00	32.15	3	14,608	0.02%
2024/02/23	3.1	32.50	0	0.00	32.40	3.1	14,694	0.02%
2024/02/19	1	32.70	3	32.15	32.80	-2	15,433	-0.01%
2024/02/16	5	31.82	0	0.00	31.90	5	15,704	0.03%
2024/02/05	0	0.00	10	32.00	32.15	-10	15,497	-0.06%
2024/02/02	0	0.00	325	32.25	32.25	-325	15,452	-2.10%	大賣/鉅額交易
2024/02/01	0	0.00	20	32.34	32.45	-20	15,591	-0.13%
2024/01/30	1	32.10	462	32.12	32.00	-461	15,538	-2.97%	大賣/鉅額交易
2024/01/29	0	0.00	22	32.35	32.35	-22	15,511	-0.14%
2024/01/23	6	32.56	0	0.00	32.70	6	16,153	0.04%
2024/01/22	1	32.40	140	32.30	32.30	-139	16,296	-0.85%	大賣/鉅額交易
2024/01/19	0	32.00	4	32.20	32.40	-4	16,355	-0.02%
2024/01/15	3	33.73	0	0.00	33.65	3	16,277	0.02%
2024/01/10	3	33.75	0	0.00	33.70	3	18,877	0.02%
2023/12/26	0	0.00	1	34.65	34.65	-1	20,237	0.00%
2023/12/25	0	0.00	2	34.55	34.50	-2	20,449	-0.01%
2023/12/21	5	34.25	0	0.00	34.25	5	20,790	0.02%
2023/12/19	0	0.00	1	34.25	34.35	-1	21,394	0.00%
2023/12/15	0	0.00	2	34.40	34.30	-2	21,955	-0.01%
2023/12/13	0	0.00	1	34.20	34.05	-1	21,743	0.00%
2023/12/12	0	0.00	2	34.20	34.15	-2	21,824	-0.01%
2023/12/11	3	34.43	0	0.00	34.40	3	21,878	0.01%
2023/12/04	11	34.25	10	34.50	34.05	1	22,066	0.00%
2023/12/01	11	34.62	0	0.00	34.40	11	22,225	0.05%
2023/11/30	18	34.91	0.1	35.20	34.95	17.9	21,892	0.08%
2023/11/29	7	34.50	2	34.25	34.25	5	20,364	0.02%
2023/11/28	11	34.90	8	35.10	34.50	3	20,138	0.01%
2023/11/27	2	34.08	0	0.00	33.95	2	19,597	0.01%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	3	33.95	0	0.00	33.85	3	19,049	0.02%
2023/11/21	15	33.97	5	34.12	34.20	10	18,952	0.05%
2023/11/17	2	33.20	0	0.00	33.20	2	18,469	0.01%
2023/11/16	1	33.15	0	0.00	33.05	1	18,400	0.01%
2023/11/14	2	32.53	0	0.00	32.50	2	18,089	0.01%
2023/11/13	5	32.75	0	0.00	32.80	5	18,187	0.03%
2023/11/03	12	32.70	0	0.00	32.90	12	18,290	0.07%
2023/11/02	0.2	32.45	0	0.00	32.35	0.2	18,196	0.00%
2023/10/31	12.3	32.25	2	32.30	32.25	10.3	18,158	0.06%
2023/10/30	5	31.90	0	0.00	32.00	5	18,028	0.03%
2023/10/27	0	0.00	3	31.85	31.85	-3	17,917	-0.02%
2023/10/26	11.2	31.50	0	0.00	31.45	11.2	17,975	0.06%
2023/10/25	2	31.55	0	0.00	31.55	2	17,848	0.01%
2023/10/24	17	31.60	0	0.00	31.50	17	17,706	0.10%
2023/10/20	12.3	31.80	0	0.00	31.75	12.3	17,702	0.07%
2023/10/19	9.1	31.91	0	0.00	31.90	9.1	17,409	0.05%
2023/10/18	4	32.55	1	32.55	32.45	3	16,813	0.02%
2023/10/17	1.1	33.50	0	0.00	33.45	1.1	15,659	0.01%
2023/10/16	0	0.00	1	33.80	33.60	-1	15,645	-0.01%
2023/10/13	6	33.84	3	34.05	33.80	3	15,722	0.02%
2023/10/12	1	33.45	0	0.00	33.70	1	15,681	0.01%
2023/10/06	0.1	33.05	12	32.85	32.80	-11.9	15,540	-0.08%
2023/10/05	7	32.81	0	0.00	32.75	7	15,507	0.05%
2023/10/04	3	32.95	0	0.00	32.90	3	15,539	0.02%
2023/10/02	1	33.15	0	0.00	33.10	1	15,776	0.01%
2023/09/28	1	33.05	0	0.00	33.25	1	16,020	0.01%
2023/09/27	6	33.00	0	0.00	33.05	6	15,999	0.04%
2023/09/21	6	33.88	0	0.00	33.80	6	15,253	0.04%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/13	5	35.10	0	0.00	35.30	5	14,972	0.03%
2023/09/07	7	34.32	0	0.00	34.35	7	15,280	0.05%
2023/09/06	4.1	34.66	5	34.60	34.40	-0.9	15,287	-0.01%
2023/09/01	1	35.30	0	0.00	35.25	1	14,877	0.01%
2023/08/31	1	34.95	0	0.00	34.95	1	14,843	0.01%
2023/08/21	3	35.27	0	0.00	35.40	3	17,344	0.02%
2023/08/18	2	35.35	0	0.00	35.15	2	17,523	0.01%
2023/08/17	5	35.72	0	0.00	35.65	5	17,458	0.03%
2023/08/16	2	36.30	1	36.15	36.05	1	17,488	0.01%
2023/08/15	2	36.60	0	0.00	36.70	2	17,473	0.01%
2023/08/14	4	36.83	0	0.00	36.85	4	17,582	0.02%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	1	37.35	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	2	37.45	37.65	-2	18,384	-0.01%
2023/08/04	0	0.00	20	37.38	37.35	-20	18,438	-0.11%
2023/08/02	10	37.76	0	0.00	37.20	10	18,846	0.05%
2023/07/31	1	37.35	0	0.00	37.30	1	19,125	0.01%
2023/07/28	0	0.00	0.3	37.35	37.35	-0.3	19,175	0.00%
2023/07/27	0.8	37.45	3	37.45	37.35	-2.2	19,620	-0.01%
2023/07/26	6	37.22	1	37.35	37.25	5	20,584	0.02%
2023/07/25	3	37.28	27	37.27	37.40	-24	20,798	-0.12%
2023/07/24	2	36.10	0	0.00	36.50	2	20,874	0.01%
2023/07/21	1	36.30	0	0.00	36.10	1	21,180	0.00%
2023/07/18	4	36.58	3	36.85	37.10	1	23,504	0.00%
2023/07/17	8	36.81	0	0.00	36.75	8	23,411	0.03%
2023/07/13	0.4	37.00	0	0.00	36.80	0.4	23,366	0.00%
2023/07/12	10	36.60	0	0.00	36.60	10	23,564	0.04%
2023/07/11	29	36.68	0	0.00	36.55	29	23,517	0.12%
2023/07/10	3	36.92	0	0.00	36.85	3	23,394	0.01%
2023/07/07	4	37.03	0	0.00	37.30	4	23,264	0.02%
2023/07/06	5	37.62	0	0.00	37.25	5	23,393	0.02%
2023/07/05	25	38.04	0	0.00	37.80	25	23,091	0.11%
2023/07/04	2	38.10	0	0.00	38.05	2	22,913	0.01%
2023/06/30	15	38.09	0	0.00	38.05	15	22,907	0.07%
2023/06/28	5	38.04	0	0.00	38.05	5	22,980	0.02%
2023/06/27	0	0.00	0	38.50	38.45	0	23,114	0.00%
2023/06/26	0.1	38.65	0	0.00	38.80	0.1	23,371	0.00%
2023/06/20	0	0.00	105	38.60	38.55	-105	23,375	-0.45%	大賣/鉅額交易
2023/06/19	0	38.75	0	0.00	38.70	0	23,493	0.00%
2023/06/16	105	38.97	0	0.00	38.70	105	23,472	0.45%	大買/鉅額交易
2023/06/15	0	0.00	11	38.30	38.35	-11	23,007	-0.05%
2023/06/13	1	38.20	4	38.30	38.25	-3	23,466	-0.01%
2023/06/12	2	38.25	0	0.00	38.25	2	23,491	0.01%
2023/06/08	1.2	38.61	0	0.00	38.50	1.2	23,676	0.01%
2023/06/07	4	38.73	0	0.00	38.80	4	23,851	0.02%
2023/06/06	0	0.00	6	38.75	38.80	-6	24,048	-0.02%
2023/06/05	11	38.77	1	38.85	38.85	10	24,210	0.04%
2023/06/02	109	38.41	106	38.51	38.55	3	24,023	0.01%	大買/大賣/
2023/06/01	6	37.84	10	37.80	37.75	-4	23,598	-0.02%
2023/05/31	2	38.00	0	0.00	37.90	2	23,504	0.01%
2023/05/30	1	38.00	0	0.00	38.30	1	22,887	0.00%
2023/05/29	4	37.90	14	37.85	38.15	-10	23,178	-0.04%
2023/05/26	1	37.70	0	0.00	38.00	1	23,692	0.00%
2023/05/25	14.2	37.56	5	37.60	38.05	9.2	24,133	0.04%
2023/05/24	3	37.70	0	0.00	37.85	3	23,953	0.01%
2023/05/23	3	38.03	0	0.00	37.90	3	23,751	0.01%
2023/05/22	6	38.01	0	0.00	38.25	6	23,649	0.03%
2023/05/19	8	37.75	0	38.00	37.85	8	23,556	0.03%
2023/05/18	5	37.80	0	0.00	37.85	5	23,437	0.02%
2023/05/17	0	0.00	5	37.85	37.90	-5	23,453	-0.02%
2023/05/15	3	37.25	8	37.25	37.35	-5	23,506	-0.02%
2023/05/12	1	38.75	0	0.00	37.80	1	23,276	0.00%
2023/05/11	1	38.75	0	0.00	38.20	1	23,037	0.00%
2023/05/10	2	38.73	0	0.00	38.85	2	22,849	0.01%
2023/05/09	0	0.00	20	38.90	38.65	-20	22,795	-0.09%
2023/05/08	21	39.41	0	0.00	39.60	21	22,479	0.09%
2023/05/05	0	0.00	16	39.35	39.30	-16	22,322	-0.07%
2023/05/03	0	0.00	0	39.65	39.50	0	22,236	0.00%
2023/05/02	71.3	39.86	44	39.84	39.90	27.3	22,048	0.12%
2023/04/28	5.3	38.88	2	38.80	38.70	3.3	21,538	0.02%
2023/04/27	10	38.97	8	39.06	38.65	2	21,481	0.01%
2023/04/26	18	38.59	7	38.76	39.10	11	21,572	0.05%
2023/04/25	16.1	39.04	71	39.18	38.50	-55	21,693	-0.25%
2023/04/24	20	39.16	33	39.34	39.55	-13	21,265	-0.06%
2023/04/21	16	38.21	12	38.38	38.30	4	20,241	0.02%
2023/04/20	50	37.20	2	37.30	37.20	48	19,358	0.25%
2023/04/19	10	37.45	0	0.00	37.10	10	19,409	0.05%
2023/04/18	1	37.35	3	37.50	37.45	-2	19,425	-0.01%
2023/04/17	2	38.25	0	0.00	37.95	2	19,656	0.01%
2023/04/14	2	37.45	0	0.00	37.55	2	19,373	0.01%
2023/04/13	0	0.00	1	37.55	37.55	-1	19,387	-0.01%
2023/04/12	16	37.52	0	0.00	37.45	16	19,333	0.08%
2023/04/11	11	37.45	4	37.45	37.45	7	19,262	0.04%
2023/04/10	1	36.35	2.2	36.50	36.60	-1.2	19,042	-0.01%
2023/04/07	0.8	36.55	0	0.00	36.40	0.8	19,060	0.00%
2023/03/30	5	36.16	5	36.25	36.20	0	20,415	0.00%
2023/03/29	0	0.00	2	36.20	36.35	-2	21,328	-0.01%
2023/03/28	7.2	36.35	1	36.20	36.20	6.2	22,230	0.03%
2023/03/27	5	36.85	0	0.00	36.65	5	23,097	0.02%
2023/03/24	0.3	37.54	0	0.00	37.60	0.3	23,872	0.00%
2023/03/17	0	0.00	5	36.40	36.40	-5	24,199	-0.02%
2023/03/16	6.2	36.61	5	36.40	36.35	1.2	23,908	0.01%
2023/03/14	0.2	36.51	0	0.00	36.75	0.2	24,037	0.00%
2023/03/13	0	0.00	46	36.54	36.75	-46	24,266	-0.19%
2023/03/10	15.3	36.73	2.2	36.74	36.70	13.1	24,281	0.05%
2023/03/09	3	37.42	2	37.25	37.20	1	24,506	0.00%
2023/03/08	1	37.60	0	0.00	37.75	1	24,873	0.00%
2023/03/07	1	38.00	0	0.00	37.95	1	24,885	0.00%
2023/03/06	1	37.95	2	38.00	37.95	-1	25,216	0.00%
2023/03/01	6	38.07	1	38.20	37.80	5	25,706	0.02%
2023/02/24	2	39.25	1.8	39.23	39.15	0.2	25,338	0.00%
2023/02/23	6	38.95	0	0.00	39.50	6	24,816	0.02%
2023/02/21	1	38.35	1	38.25	38.35	0	26,058	0.00%
2023/02/17	0	0.00	1	37.95	38.00	-1	27,226	0.00%
2023/02/16	2	37.58	0	0.00	37.50	2	27,958	0.01%
2023/02/15	11.2	37.55	2.6	37.65	37.55	8.6	28,051	0.03%
2023/02/14	2	37.50	5	37.75	37.25	-3	27,991	-0.01%
2023/02/13	0	0.00	5	37.10	37.00	-5	27,957	-0.02%
2023/02/10	3	36.90	0	0.00	36.85	3	28,096	0.01%
2023/02/09	1	36.60	0	36.80	36.60	1	28,114	0.00%
2023/02/08	2	36.65	0	0.00	36.75	2	28,188	0.01%
2023/02/07	2	36.60	0	0.00	36.65	2	28,269	0.01%
2023/02/06	0.1	36.15	0	0.00	36.15	0.1	28,252	0.00%
2023/02/02	0	0.00	5	36.85	36.80	-5	28,165	-0.02%
2023/02/01	100	36.60	1	36.50	36.75	99	28,193	0.35%
2023/01/31	1	36.55	0	0.00	36.25	1	28,263	0.00%
2023/01/30	195	36.80	0.3	36.95	36.95	194.7	28,195	0.69%	大買/鉅額交易
2023/01/17	1	36.00	12	36.13	36.00	-11	28,181	-0.04%
2023/01/16	0.2	36.40	1.1	36.35	36.50	-0.9	28,175	0.00%
2023/01/13	0.5	36.20	16	36.08	36.15	-15.5	27,855	-0.06%
2023/01/12	0.5	35.40	6	35.35	35.40	-5.5	27,913	-0.02%
2023/01/11	3	34.60	3	34.65	34.70	0	28,119	0.00%
2023/01/05	30	34.52	6	34.58	34.45	24	29,670	0.08%
2023/01/04	11	33.57	0	0.00	33.50	11	29,498	0.04%
2022/12/29	5	33.75	0	0.00	33.70	5	29,889	0.02%
2022/12/28	5	34.20	0	0.00	34.30	5	30,140	0.02%
2022/12/27	1	34.60	2	34.55	34.30	-1	30,373	0.00%
2022/12/23	3	34.35	3	34.45	34.05	0	31,062	0.00%
2022/12/22	2.4	34.45	8	34.46	34.45	-5.6	31,982	-0.02%
2022/12/21	0	0.00	6	33.94	34.05	-6	31,325	-0.02%
2022/12/20	2	33.65	2.1	33.66	33.70	-0.1	30,705	0.00%
2022/12/19	0.3	34.10	0.2	34.20	33.85	0.1	30,251	0.00%
2022/12/15	1	33.65	0	0.00	33.55	1	28,860	0.00%
2022/12/14	5	33.50	0	0.00	33.50	5	29,170	0.02%
2022/12/13	0.3	33.90	2	34.05	33.70	-1.7	29,231	-0.01%
2022/12/08	11	33.24	0	0.00	33.20	11	29,675	0.04%
2022/12/07	6	33.15	0.2	33.40	33.35	5.8	29,677	0.02%
2022/12/06	3	33.40	0	0.00	33.30	3	29,698	0.01%
2022/12/05	2.3	33.48	3	33.65	33.70	-0.7	29,562	0.00%
2022/12/02	1	33.90	0	0.00	33.65	1	29,249	0.00%
2022/12/01	0	0.00	1	34.00	34.05	-1	29,193	0.00%
2022/11/30	1	33.70	9.1	33.71	33.90	-8.1	29,003	-0.03%
2022/11/29	5	32.85	0	0.00	33.55	5	28,619	0.02%
2022/11/28	0	33.10	0	0.00	33.00	0	28,640	0.00%
2022/11/25	0	33.40	0.1	33.55	33.55	-0.1	28,428	0.00%
2022/11/24	1.6	32.87	0	0.00	33.20	1.6	28,273	0.01%
2022/11/23	1	32.75	0	0.00	32.70	1	28,055	0.00%
2022/11/22	5	32.60	0	0.00	32.65	5	27,954	0.02%
2022/11/21	2	32.83	0	0.00	32.85	2	27,730	0.01%
2022/11/18	7	33.35	0	0.00	33.30	7	27,498	0.03%
2022/11/17	1	34.10	8	34.04	34.25	-7	26,542	-0.03%
2022/11/16	3	33.25	0	0.00	32.90	3	25,556	0.01%
2022/11/15	8	33.47	0	0.00	33.85	8	24,950	0.03%
2022/11/14	36	33.43	20	33.73	34.15	16	24,375	0.07%
2022/11/10	0.4	32.10	0	0.00	31.70	0.4	23,483	0.00%
2022/11/09	1	31.65	0	0.00	31.90	1	23,444	0.00%
2022/11/08	15	31.35	0	0.00	31.65	15	23,282	0.06%
2022/11/07	1.3	30.70	0	0.00	31.00	1.3	23,106	0.01%
2022/11/04	1	30.25	0	0.00	30.45	1	23,191	0.00%
2022/11/02	5	30.65	0	0.00	30.75	5	23,105	0.02%
2022/10/31	0.4	30.48	0	0.00	30.25	0.4	23,108	0.00%
2022/10/28	6	30.64	0	0.00	30.50	6	23,119	0.03%
2022/10/27	15	30.90	0	0.00	30.85	15	23,111	0.06%
2022/10/25	6	29.99	1	30.00	29.90	5	23,077	0.02%
2022/10/24	1	30.80	0	31.10	30.60	1	22,682	0.00%
2022/10/20	2	30.92	8	30.85	30.90	-6	22,518	-0.03%
2022/10/19	12	31.82	0	0.00	31.60	12	22,012	0.05%
2022/10/18	5	31.32	0	0.00	31.45	5	21,608	0.02%
2022/10/17	11	31.57	0	0.00	31.70	11	21,593	0.05%
2022/10/14	11	32.83	0	0.00	32.40	11	21,633	0.05%
2022/10/13	1	33.00	0	0.00	32.65	1	21,544	0.00%
2022/10/12	18	33.85	0	0.00	33.75	18	21,287	0.08%
2022/10/11	2	33.78	0	0.00	33.80	2	21,345	0.01%
2022/10/05	2.5	34.31	2	34.25	34.15	0.5	21,277	0.00%
2022/10/04	3	33.73	2	33.80	33.85	1	21,025	0.00%
2022/10/03	13.1	33.72	0	0.00	33.65	13.1	20,773	0.06%
2022/09/30	5	33.70	0	0.00	33.80	5	20,658	0.02%
2022/09/29	12	34.30	1	34.60	34.15	11	20,144	0.05%
2022/09/28	9	35.04	0	0.00	34.90	9	19,056	0.05%
2022/09/27	11	36.15	0	0.00	35.80	11	18,789	0.06%
2022/09/26	8.1	36.08	0	0.00	35.85	8.1	18,599	0.04%
2022/09/23	4.1	37.08	0	0.00	37.00	4.1	18,381	0.02%
2022/09/22	18.1	37.44	0	0.00	37.55	18.1	18,250	0.10%
2022/09/21	2.1	38.13	0	0.00	38.10	2.1	17,880	0.01%
2022/09/20	7	38.85	0	0.00	38.55	7	17,513	0.04%
2022/09/16	5	38.85	0	0.00	38.60	5	17,332	0.03%
2022/09/13	0	39.90	11	39.75	39.90	-11	16,925	-0.06%
2022/09/07	20	39.60	0	0.00	39.70	20	17,462	0.11%
2022/09/06	11	39.61	1.1	39.66	39.85	9.9	17,501	0.06%
2022/09/02	1	38.40	0	0.00	38.50	1	17,570	0.01%
2022/09/01	10	38.90	0	0.00	38.90	10	17,325	0.06%
2022/08/31	5	39.15	0	0.00	39.30	5	17,158	0.03%
2022/08/30	7	39.24	0	0.00	39.25	7	17,048	0.04%
2022/08/24	5	39.20	0	0.00	39.25	5	17,398	0.03%
2022/08/23	1	39.25	3	39.30	39.35	-2	17,816	-0.01%
2022/08/22	0	39.65	0	0.00	39.65	0	17,936	0.00%
2022/08/18	0	0.00	3	39.70	39.80	-3	18,153	-0.02%
2022/08/17	10	39.65	0	0.00	40.00	10	18,215	0.05%
2022/08/16	2	39.30	0	0.00	39.35	2	18,244	0.01%
2022/08/12	10	39.15	0	0.00	39.30	10	18,719	0.05%
2022/08/11	0	0.00	30	38.70	39.35	-30	18,846	-0.16%
2022/08/08	0	0.00	0	38.70	38.70	0	19,258	0.00%
2022/08/05	30	38.80	0	0.00	38.85	30	19,436	0.15%
2022/08/04	1	38.70	0	0.00	38.75	1	19,943	0.01%
2022/08/02	11	39.05	9	39.05	39.15	2	20,245	0.01%
2022/08/01	120	39.20	0	0.00	39.50	120	20,243	0.59%	大買/鉅額交易
2022/07/29	1	38.45	0	0.00	38.75	1	20,205	0.00%
2022/07/28	4.1	38.15	1.3	38.11	38.20	2.8	20,134	0.01%
2022/07/27	1	37.85	0	0.00	37.85	1	20,075	0.00%
2022/07/26	45	37.80	1	37.75	37.80	44	20,246	0.22%
2022/07/25	52	37.80	0	0.00	37.85	52	20,320	0.26%
2022/07/22	19	37.68	0	0.00	37.70	19	20,389	0.09%
2022/07/21	24	37.90	0	0.00	38.05	24	20,196	0.12%
2022/07/20	2	41.58	0	0.00	41.60	2	19,656	0.01%
2022/07/18	0	40.30	0	0.00	40.70	0	19,267	0.00%
2022/07/15	1	40.65	0	0.00	40.50	1	19,169	0.01%
2022/07/13	1	41.60	4	41.80	41.80	-3	19,230	-0.02%
2022/07/11	0	0.00	1	41.00	41.10	-1	19,484	-0.01%
2022/07/08	5	40.80	0	0.00	40.80	5	19,573	0.03%
2022/07/07	0	0.00	5	40.75	40.90	-5	19,674	-0.03%
2022/07/05	10	40.80	0	0.00	40.75	10	19,967	0.05%
2022/07/04	0	0.00	5	40.00	40.00	-5	19,809	-0.03%
2022/07/01	0	0.00	6	40.32	40.35	-6	19,681	-0.03%
2022/06/30	5	39.45	0	0.00	39.50	5	19,421	0.03%
2022/06/29	8	39.47	2	39.60	39.55	6	19,227	0.03%
2022/06/28	3	39.63	0	0.00	39.60	3	19,218	0.02%
2022/06/23	1.2	39.18	3	39.25	39.00	-1.8	18,963	-0.01%
2022/06/21	0	0.00	7	39.25	39.45	-7	18,775	-0.04%
2022/06/20	2	39.10	0	0.00	38.85	2	18,695	0.01%
2022/06/17	4.1	39.68	2	39.60	39.60	2.1	18,440	0.01%
2022/06/16	2	40.15	0	0.00	40.00	2	18,279	0.01%
2022/06/15	1.1	40.15	0	0.00	40.05	1.1	18,452	0.01%
2022/06/14	5	40.10	0	0.00	40.10	5	18,363	0.03%
2022/06/08	0	0.00	5	41.45	41.75	-5	17,785	-0.03%
2022/06/07	2	41.45	0	0.00	41.35	2	17,736	0.01%
2022/06/06	1	41.65	0	0.00	41.55	1	17,502	0.01%
2022/06/01	1	42.60	0	0.00	42.10	1	17,534	0.01%
2022/05/30	2	42.90	0	0.00	42.80	2	16,918	0.01%
2022/05/26	11	42.07	12	41.83	41.70	-1	16,596	-0.01%
2022/05/24	1	41.20	0	0.00	41.20	1	16,462	0.01%
2022/05/23	2	41.15	1	41.20	41.20	1	16,294	0.01%
2022/05/20	5	41.15	0	0.00	41.15	5	16,186	0.03%
2022/05/19	3	41.08	0	0.00	41.10	3	15,717	0.02%
2022/05/16	1	41.30	7	41.29	41.25	-6	15,019	-0.04%
2022/05/13	2	40.95	0	0.00	41.60	2	14,715	0.01%
2022/05/12	8.1	41.45	0	0.00	40.80	8.1	14,482	0.06%
2022/05/11	5.1	42.75	0	0.00	42.65	5.1	13,898	0.04%
2022/05/10	1	43.80	1	43.85	43.85	0	13,469	0.00%
2022/05/09	1	45.00	0	0.00	44.25	1	13,279	0.01%
2022/05/06	1	45.15	0	0.00	45.10	1	13,113	0.01%
2022/05/05	0	0.00	4	45.65	45.60	-4	13,152	-0.03%
2022/05/04	5	45.35	0	0.00	45.50	5	13,127	0.04%
2022/05/03	1	45.60	0	0.00	45.35	1	13,228	0.01%
2022/04/28	5	45.85	0	0.00	46.10	5	12,785	0.04%
2022/04/20	2	46.45	0	0.00	46.60	2	12,063	0.02%
2022/04/15	0	0.00	0.3	47.30	47.10	-0.3	11,628	0.00%
2022/04/14	1	47.70	0	0.00	47.70	1	11,442	0.01%
2022/04/13	1	48.00	0	0.00	48.00	1	11,348	0.01%
2022/04/12	7	48.31	0	0.00	48.00	7	11,175	0.06%
2022/04/11	1	49.40	0	0.00	49.45	1	10,764	0.01%
2022/04/08	0	0.00	2	49.75	49.80	-2	10,837	-0.02%
2022/04/07	4	49.60	0	0.00	49.55	4	10,806	0.04%
2022/04/06	0	0.00	0.8	49.80	50.20	-0.8	10,709	-0.01%
2022/04/01	1	49.70	0	0.00	49.75	1	10,657	0.01%
2022/03/31	0	0.00	1	50.00	49.90	-1	10,588	-0.01%
2022/03/24	11	49.87	0	0.00	49.95	11	10,385	0.11%
2022/03/23	0	49.60	1	49.50	49.65	-1	10,460	-0.01%
2022/03/21	1	49.60	2	49.75	49.75	-1	10,380	-0.01%
2022/03/11	0	0.00	1	47.55	47.45	-1	9,676	-0.01%
2022/03/08	0	0.00	1	47.10	46.95	-1	10,051	-0.01%
2022/03/07	2	47.03	0	0.00	47.10	2	10,059	0.02%
2022/03/03	0	0.00	0.8	48.05	48.05	-0.8	10,465	-0.01%
2022/03/01	1	47.75	30	47.80	47.80	-29	10,862	-0.27%
2022/02/23	0	47.60	0	0.00	47.65	0	10,872	0.00%
2022/02/18	0	0.00	2	47.55	47.45	-2	11,056	-0.02%
2022/02/17	2	47.25	3	47.50	47.45	-1	11,143	-0.01%
2022/02/16	1	47.00	0	0.00	47.00	1	11,199	0.01%
2022/02/14	6	47.00	0	0.00	47.15	6	11,341	0.05%
2022/02/10	1	47.20	0	0.00	47.55	1	11,361	0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/01/25	4	46.63	0	0.00	46.80	4	11,349	0.04%
2022/01/24	0	0.00	1	47.20	47.15	-1	11,222	-0.01%
2022/01/20	1	47.55	0	0.00	47.50	1	11,291	0.01%
2022/01/18	1	47.50	0	0.00	47.75	1	11,490	0.01%
2022/01/17	0	0.00	1	47.40	47.60	-1	11,598	-0.01%
2022/01/13	1	47.75	0	0.00	47.95	1	11,826	0.01%
2021/12/27	0	0.00	1	48.00	48.10	-1	12,448	-0.01%
2021/12/21	0	0.00	1	47.20	47.25	-1	13,062	-0.01%
2021/12/17	0	0.00	1	47.45	47.45	-1	13,236	-0.01%
2021/12/09	0	0.00	0.1	47.75	47.40	-0.1	14,718	0.00%
2021/12/07	0	0.00	1	47.10	47.55	-1	15,100	-0.01%
2021/12/06	1	46.90	0	0.00	47.30	1	15,059	0.01%
2021/12/03	2	46.50	0	0.00	46.40	2	15,012	0.01%
2021/11/30	1	46.00	0	0.00	46.00	1	14,816	0.01%
2021/11/29	6	46.13	14	46.60	46.50	-8	14,386	-0.06%
2021/11/26	4.2	46.52	0	0.00	46.50	4.2	14,324	0.03%
2021/11/25	0	0.00	5	47.30	47.15	-5	14,217	-0.04%
2021/11/24	2	47.40	7	47.38	47.45	-5	14,124	-0.04%
2021/11/23	5	47.80	2	47.80	47.80	3	13,953	0.02%
2021/11/18	0	0.00	9	48.30	48.30	-9	13,882	-0.06%
2021/11/17	2	48.43	0	0.00	48.55	2	13,875	0.01%
2021/11/15	0	0.00	1	48.45	48.60	-1	14,174	-0.01%
2021/11/12	4	48.44	0	0.00	48.70	4	14,358	0.03%
2021/11/11	3	48.68	1	48.80	48.80	2	14,578	0.01%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	0	0.00	37	48.50	48.80	-37	15,088	-0.25%
2021/11/08	1	48.70	0	0.00	48.95	1	16,197	0.01%
2021/11/05	1	48.00	0	0.00	48.15	1	16,989	0.01%
2021/11/03	1	48.15	0.1	48.30	48.15	1	17,764	0.01%
2021/11/01	0	0.00	3	48.10	48.25	-3	18,674	-0.02%
2021/10/28	1	48.25	0	0.00	48.50	1	19,472	0.01%
2021/10/27	5	48.33	0	0.00	48.35	5	19,594	0.03%
2021/10/26	3	48.60	0	0.00	48.45	3	19,646	0.02%
2021/10/25	0	0.00	1	48.45	48.25	-1	19,726	-0.01%
2021/10/20	1	48.65	0	0.00	48.35	1	20,272	0.00%
2021/10/19	1	49.00	0	0.00	49.10	1	20,369	0.00%
2021/10/13	0	0.00	90	50.60	50.50	-90	20,515	-0.44%
2021/10/08	0	0.00	0.1	50.50	50.40	-0.1	20,467	0.00%
2021/10/06	0	0.00	0.1	50.20	49.90	-0.1	20,940	0.00%
2021/10/01	0	0.00	2	50.00	50.20	-2	22,316	-0.01%
2021/09/28	0	51.20	0	0.00	51.00	0	22,713	0.00%
2021/09/27	0	51.15	0	0.00	51.10	0	22,761	0.00%
2021/09/24	0	0.00	1	51.40	51.30	-1	22,881	0.00%
2021/09/23	0	0.00	2	51.20	51.20	-2	22,886	-0.01%
2021/09/22	0	0.00	2	50.30	50.70	-2	22,838	-0.01%
2021/09/17	1	50.70	6	51.17	50.70	-5	22,742	-0.02%
2021/09/16	11	51.70	2	51.50	51.70	9	22,693	0.04%
2021/09/15	20	51.15	2	51.10	51.20	18	22,526	0.08%
2021/09/14	0	0.00	7.6	51.35	51.40	-7.6	22,421	-0.03%
2021/09/13	1	49.85	10	50.00	50.10	-9	21,802	-0.04%
2021/09/07	1	48.90	0	0.00	48.75	1	21,992	0.00%
2021/09/06	1	48.75	0	0.00	48.80	1	22,010	0.00%
2021/08/31	10	48.10	0	0.00	48.45	10	21,850	0.05%
2021/08/20	1	45.80	0	0.00	46.15	1	22,539	0.00%
2021/08/19	2	46.20	0	0.00	46.20	2	22,907	0.01%
2021/08/18	3.8	47.07	0	0.00	47.25	3.8	22,789	0.02%
2021/08/17	1	47.50	0	0.00	47.30	1	22,621	0.00%
2021/08/13	5	48.34	0	48.50	48.40	5	22,509	0.02%
2021/08/12	11	47.20	1	47.70	47.60	10	22,621	0.04%
2021/08/11	2	51.00	1	50.90	51.10	1	21,868	0.00%
2021/08/10	0	0.00	3	51.80	51.90	-3	21,421	-0.01%
2021/08/09	2	52.30	0	0.00	52.40	2	21,726	0.01%
2021/08/06	7	52.64	0	0.00	52.90	7	21,805	0.03%
2021/08/05	24	52.95	0	0.00	52.70	24	22,168	0.11%
2021/08/04	0	0.00	10	53.80	53.80	-10	23,135	-0.04%
2021/08/03	0	0.00	2	53.70	53.90	-2	23,671	-0.01%
2021/08/02	0	0.00	19	52.70	52.80	-19	23,444	-0.08%
2021/07/30	1	52.60	0	0.00	52.60	1	23,936	0.00%
2021/07/28	26	52.27	1	52.60	52.40	25	24,837	0.10%
2021/07/27	2	52.80	0	0.00	53.00	2	25,536	0.01%
2021/07/26	50	53.40	50	53.30	53.20	0	26,205	0.00%
2021/07/23	4	52.60	0	0.00	53.00	4	26,532	0.02%
2021/07/22	0	0.00	3	51.90	52.10	-3	26,663	-0.01%
2021/07/21	1	51.80	2	51.80	51.80	-1	27,077	0.00%
2021/07/20	10	51.70	0	0.00	51.70	10	27,984	0.04%
2021/07/19	1	52.00	0	0.00	52.00	1	29,485	0.00%
2021/07/16	40	51.40	0	0.00	51.50	40	32,699	0.12%
2021/07/15	40	51.45	25	51.60	51.60	15	34,817	0.04%
2021/07/14	5	51.30	0	0.00	51.50	5	36,177	0.01%
2021/07/13	0	0.00	0.1	52.20	51.90	-0.1	36,859	0.00%
2021/07/12	0	0.00	100	51.90	52.20	-100	37,265	-0.27%
2021/07/09	4	52.30	4	51.90	52.00	0	37,473	0.00%
2021/07/08	19	52.48	5	52.68	52.80	14	37,291	0.04%
2021/07/07	56.1	51.19	0	0.00	51.30	56.1	36,928	0.15%
2021/07/06	60	51.09	1	51.00	51.20	59	36,823	0.16%
2021/07/05	8.1	50.60	0	0.00	50.60	8.1	36,751	0.02%
2021/07/02	0	0.00	1	50.50	50.50	-1	36,605	0.00%
2021/07/01	3	50.70	0	0.00	50.60	3	36,533	0.01%
2021/06/28	2	51.00	0	0.00	51.10	2	36,966	0.01%
2021/06/23	1	50.80	7	50.70	51.00	-6	37,676	-0.02%
2021/06/21	0	0.00	1	50.80	50.70	-1	37,889	0.00%
2021/06/17	100	51.60	100	51.50	51.50	0	39,486	0.00%
2021/06/16	1	51.80	0	0.00	51.90	1	39,623	0.00%
2021/06/04	2	52.00	0	0.00	51.90	2	40,452	0.00%
2021/06/03	0	0.00	10	51.90	52.30	-10	40,659	-0.02%
2021/05/28	0	0.00	3	50.30	50.60	-3	40,331	-0.01%
2021/05/27	3.1	49.96	0	0.00	50.30	3.1	40,411	0.01%
2021/05/21	0	0.00	2	50.90	51.20	-2	40,408	0.00%
2021/05/19	7	49.54	10	50.00	50.50	-3	40,085	-0.01%
2021/05/18	1	49.70	0	0.00	50.00	1	39,915	0.00%
2021/05/17	18	48.28	3	47.95	47.90	15	39,776	0.04%
2021/05/14	14	49.53	0	0.00	49.60	14	39,121	0.04%
2021/05/13	14	48.98	2	49.75	49.20	12	38,782	0.03%
2021/05/12	10	49.62	455.1	50.77	49.60	-445.1	38,261	-1.16%	大賣/鉅額交易
2021/05/11	4	52.03	1	52.30	51.60	3	36,972	0.01%
2021/05/10	0	0.00	7	52.80	52.90	-7	36,241	-0.02%
2021/05/07	51	52.42	230	52.96	52.30	-179	36,059	-0.50%	大賣/鉅額交易
2021/05/06	207.5	52.19	1	51.80	53.00	206.5	35,706	0.58%	大買/鉅額交易
2021/05/05	1	50.80	0.1	51.14	50.80	0.9	35,241	0.00%
2021/05/04	224.1	50.34	774	50.75	50.20	-549.9	35,127	-1.57%	大買/大賣/鉅額交易
2021/05/03	172	51.09	165.1	51.69	51.20	6.9	34,169	0.02%	大買/大賣/
2021/04/29	223.1	52.48	218	52.43	52.10	5.1	33,664	0.02%	大買/大賣/
2021/04/28	71	52.27	60	52.75	53.20	11	33,224	0.03%
2021/04/27	27	52.77	20	53.20	52.70	7	33,106	0.02%
2021/04/26	154	52.65	311	53.32	53.10	-157	32,617	-0.48%	大買/大賣/鉅額交易
2021/04/23	479	52.53	92	53.11	53.00	387	31,717	1.22%	大買/鉅額交易
2021/04/22	722	56.58	167	56.78	54.10	555	30,558	1.82%	大買/大賣/鉅額交易
2021/04/21	331	54.48	245	54.43	55.70	86	27,491	0.31%	大買/大賣/
2021/04/20	102	53.78	96	52.97	52.00	6	25,459	0.02%	大買/
2021/04/19	79	49.92	1	49.90	50.40	78	24,106	0.32%
2021/04/16	15	47.99	3	48.65	49.00	12	23,301	0.05%
2021/04/15	0	0.00	4.8	47.96	47.90	-4.8	22,795	-0.02%
2021/04/14	0	0.00	15.1	46.85	47.00	-15.1	22,494	-0.07%
2021/04/13	10	47.40	19.1	47.44	47.20	-9.1	22,362	-0.04%
2021/04/09	1	46.70	0	0.00	46.70	1	22,041	0.00%
2021/04/08	1	46.70	0.5	46.90	46.90	0.5	21,910	0.00%
2021/04/06	5	46.76	1	46.90	46.85	4	21,761	0.02%
2021/04/01	0	0.00	1	46.65	46.70	-1	21,372	0.00%
2021/03/30	4	46.33	0	0.00	46.55	4	21,044	0.02%
2021/03/29	10	46.34	7	46.50	46.50	3	20,945	0.01%
2021/03/26	0	0.00	1	46.15	46.15	-1	20,680	0.00%
2021/03/25	1	45.40	0.1	45.60	45.55	0.9	20,287	0.00%
2021/03/24	5	45.55	5	45.55	45.55	0	20,110	0.00%
2021/03/23	1	45.70	3	45.77	45.70	-2	19,996	-0.01%
2021/03/22	6	45.38	0	0.00	45.80	6	19,589	0.03%
2021/03/19	0	0.00	2	42.70	42.70	-2	18,122	-0.01%
2021/03/16	0	0.00	1	42.65	42.60	-1	17,904	-0.01%
2021/03/15	3	42.50	2	42.35	42.35	1	17,936	0.01%
2021/03/11	3	42.95	0	0.00	42.85	3	17,666	0.02%
2021/03/10	2	42.90	2	43.15	43.00	0	17,600	0.00%
2021/03/09	15	43.10	11	43.05	43.40	4	17,714	0.02%
2021/03/08	2	42.60	0	0.00	42.65	2	17,513	0.01%
2021/02/25	0	0.00	1	42.70	42.90	-1	17,255	-0.01%
2021/02/23	1	42.40	0	0.00	42.45	1	17,237	0.01%
2021/02/22	0	0.00	6	41.85	41.80	-6	17,008	-0.04%
2021/02/05	5	40.67	0	0.00	40.85	5	16,576	0.03%
2021/02/04	4	40.48	0	0.00	40.40	4	16,647	0.02%
2021/02/02	15	41.05	1	41.00	40.75	14	16,937	0.08%
2021/02/01	0	0.00	2	40.50	40.80	-2	16,812	-0.01%
2021/01/29	7	40.25	0	0.00	40.15	7	16,789	0.04%
2021/01/28	1	40.25	0	0.00	40.25	1	16,597	0.01%
2021/01/26	1	40.30	0	0.00	40.35	1	16,223	0.01%
2021/01/25	1	40.85	2	40.70	40.90	-1	15,710	-0.01%
2021/01/22	1	40.50	0	0.00	40.60	1	15,509	0.01%
2021/01/21	1	40.95	0	0.00	40.80	1	15,191	0.01%
2021/01/20	14.1	41.36	0	0.00	40.95	14.1	15,029	0.09%
2021/01/18	5	41.52	0	0.00	41.60	5	14,547	0.03%
2021/01/15	4	42.18	9.9	42.30	41.95	-5.9	14,248	-0.04%
2021/01/14	4	42.55	0.6	42.85	42.55	3.4	13,868	0.02%
2021/01/07	1	42.85	0	0.00	42.85	1	13,366	0.01%
2021/01/06	1	43.00	4	43.00	42.95	-3	13,172	-0.02%
2021/01/05	1	43.10	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0	0.00	1	43.25	43.20	-1	12,974	-0.01%
2020/12/31	5	43.40	0	0.00	43.20	5	12,933	0.04%
2020/12/29	0.4	42.90	0	0.00	43.00	0.4	12,916	0.00%
2020/12/22	5	42.87	1	43.05	42.95	4	13,149	0.03%
2020/12/17	0	0.00	3	42.70	42.65	-3	13,865	-0.02%
2020/12/16	0	0.00	2	43.18	43.05	-2	13,782	-0.01%
2020/12/15	3	42.55	3	42.60	42.50	0	13,764	0.00%
2020/12/14	0	0.00	3	42.88	42.80	-3	13,726	-0.02%
2020/12/10	0	0.00	1	43.25	43.25	-1	13,749	-0.01%
2020/12/09	2	43.45	0.3	43.50	43.35	1.7	13,778	0.01%
2020/12/07	1	43.45	0	0.00	43.55	1	13,759	0.01%
2020/12/03	0	0.00	2	43.93	43.50	-2	13,761	-0.01%
2020/12/01	5	42.90	0	43.00	43.15	5	13,676	0.04%
2020/11/27	0	0.00	20	43.30	43.30	-20	13,694	-0.15%
2020/11/26	0	0.00	14	43.00	42.95	-14	13,620	-0.10%
2020/11/25	11	42.95	0	0.00	42.60	11	13,772	0.08%
2020/11/23	0	0.00	5	42.80	43.00	-5	13,800	-0.04%
2020/11/20	5	42.65	0	0.00	42.70	5	13,790	0.04%
2020/11/19	0	0.00	3	42.80	42.90	-3	13,775	-0.02%
2020/11/18	0	0.00	10.2	42.92	42.70	-10.2	13,816	-0.07%
2020/11/17	1	42.45	0	0.00	42.75	1	13,854	0.01%
2020/11/13	1	42.35	0	0.00	42.25	1	14,467	0.01%
2020/11/11	11	42.25	1	42.00	42.65	10	14,831	0.07%
2020/11/09	24	41.05	0	0.00	41.15	24	14,981	0.16%
2020/10/30	0.4	40.60	0	0.00	40.55	0.4	18,262	0.00%
2020/10/29	1	40.35	0	0.00	40.35	1	18,465	0.01%
2020/10/27	1	40.35	0	0.00	40.50	1	18,592	0.01%
2020/10/26	2	40.60	0	0.00	40.50	2	18,606	0.01%
2020/10/23	0	0.00	0.2	40.90	40.65	-0.2	18,750	0.00%
2020/10/19	1	40.55	0	0.00	40.45	1	19,122	0.01%
2020/10/16	1	40.40	0	0.00	40.30	1	19,278	0.01%
2020/10/14	1	40.50	0	0.00	40.50	1	19,700	0.01%
2020/10/12	11	40.91	0	0.00	40.95	11	20,214	0.05%
2020/10/06	0	0.00	1	41.40	41.40	-1	20,441	0.00%
2020/09/25	8	40.56	5	40.35	40.55	3	21,224	0.01%
2020/09/24	7	40.13	2	40.15	40.05	5	21,293	0.02%
2020/09/23	4	40.95	6	41.15	41.00	-2	21,057	-0.01%
2020/09/22	2	41.80	0	0.00	41.80	2	20,759	0.01%
2020/09/17	0.1	42.80	0	0.00	42.55	0.1	20,727	0.00%
2020/09/07	2	42.55	0	0.00	42.70	2	21,054	0.01%
2020/09/04	11	42.21	0	0.00	42.20	11	21,101	0.05%
2020/09/03	0	0.00	1	42.90	42.70	-1	21,075	0.00%
2020/08/31	1	43.30	0	0.00	42.90	1	20,717	0.00%
2020/08/28	2	43.15	0	0.00	43.50	2	20,610	0.01%
2020/08/25	2	44.25	1	44.20	44.10	1	20,673	0.00%
2020/08/21	6	44.07	3	44.03	44.25	3	21,056	0.01%
2020/08/20	1	43.50	1	43.65	43.50	0	20,862	0.00%
2020/08/19	1	44.30	0	0.00	44.35	1	20,547	0.00%
2020/08/18	0	0.00	11	43.99	44.00	-11	20,240	-0.05%
2020/08/17	2	43.35	0	0.00	43.35	2	19,928	0.01%
2020/08/14	2	41.90	3	42.80	42.85	-1	19,825	-0.01%
2020/08/13	2	41.03	0	0.00	41.20	2	19,407	0.01%
2020/08/11	1	46.50	0	0.00	46.50	1	18,034	0.01%
2020/08/10	16	46.55	0	0.00	46.60	16	17,645	0.09%
2020/08/07	0	0.00	6	47.18	47.10	-6	17,455	-0.03%
2020/08/06	1	46.85	0	0.00	47.15	1	17,219	0.01%
2020/08/05	0	0.00	1	46.55	46.45	-1	16,833	-0.01%
2020/08/03	1	44.85	0	0.00	44.95	1	16,214	0.01%
2020/07/30	6	45.18	0	0.00	45.35	6	16,127	0.04%
2020/07/27	0	0.00	1	44.85	44.60	-1	16,216	-0.01%
2020/07/24	0	0.00	1	45.30	45.00	-1	16,217	-0.01%
2020/07/23	0	0.00	2	45.40	45.60	-2	16,183	-0.01%
2020/07/22	0	0.00	1	45.55	45.50	-1	16,181	-0.01%
2020/07/17	3	44.95	0	0.00	44.80	3	15,774	0.02%
2020/07/14	1	45.15	0	0.00	45.30	1	15,181	0.01%
2020/07/09	0	0.00	2	45.25	45.30	-2	15,268	-0.01%
2020/07/02	0	0.00	10	43.55	43.60	-10	14,576	-0.07%
2020/06/29	1	42.70	0	0.00	42.65	1	14,485	0.01%
2020/06/23	0	0.00	4	42.95	42.70	-4	14,452	-0.03%
2020/06/19	3	42.62	0	0.00	42.55	3	14,595	0.02%
2020/06/18	2	42.65	0	0.00	42.70	2	14,575	0.01%
2020/06/17	1	42.65	0	0.00	42.85	1	14,913	0.01%
2020/06/11	0	0.00	2	44.00	43.30	-2	16,268	-0.01%
2020/06/09	10	43.75	0	0.00	43.90	10	16,626	0.06%
2020/06/04	1	43.45	0	0.00	43.40	1	17,038	0.01%
2020/05/29	1	42.60	1	42.65	42.55	0	16,970	0.00%
2020/05/22	2	42.65	0	0.00	42.65	2	16,923	0.01%
2020/05/18	0	0.00	2	42.35	42.35	-2	16,725	-0.01%
2020/05/15	2	42.40	0	0.00	42.30	2	16,700	0.01%
2020/05/14	2	42.35	0	0.00	42.60	2	16,720	0.01%
2020/05/06	0	0.00	1	42.70	42.60	-1	16,822	-0.01%
2020/04/30	0	0.00	1	43.00	43.20	-1	16,928	-0.01%
2020/04/22	0	0.00	3	41.35	41.60	-3	17,994	-0.02%
2020/04/21	1	41.90	0	0.00	41.80	1	18,175	0.01%
2020/04/20	0	0.00	2	42.40	42.35	-2	18,223	-0.01%
2020/04/14	0	0.00	2	41.10	41.65	-2	18,414	-0.01%
2020/04/09	7	40.88	0	0.00	40.55	7	18,714	0.04%
2020/04/08	2	41.10	2	40.48	41.00	0	18,786	0.00%
2020/04/07	2	40.05	1	39.95	39.95	1	18,599	0.01%
2020/04/06	1	38.80	0	0.00	39.05	1	18,657	0.01%
2020/04/01	5	39.15	0	0.00	39.00	5	18,611	0.03%
2020/03/25	0	0.00	11	38.90	38.80	-11	18,249	-0.06%
2020/03/24	2	38.30	0	0.00	38.25	2	18,117	0.01%
2020/03/23	10	36.75	0	0.00	36.10	10	17,961	0.06%
2020/03/20	1	35.20	1	36.15	36.95	0	17,655	0.00%
2020/03/19	1	33.75	10	34.80	33.60	-9	17,337	-0.05%
2020/03/18	2	36.50	0	0.00	36.00	2	17,069	0.01%
2020/03/17	1	37.50	0	0.00	37.60	1	16,688	0.01%
2020/03/13	0	0.00	1.1	38.54	40.25	-1.1	15,911	-0.01%
2020/03/12	2	41.00	0	0.00	40.75	2	15,439	0.01%
2020/03/10	4	41.70	0	0.00	41.60	4	14,955	0.03%
2020/03/06	5	42.83	0	0.00	42.85	5	14,613	0.03%
2020/03/05	1	42.85	0	0.00	43.30	1	14,608	0.01%
2020/02/21	0	0.00	1	43.30	43.25	-1	14,887	-0.01%
2020/02/20	0.5	43.15	0	0.00	43.15	0.5	15,079	0.00%
2020/02/17	0	0.00	10	43.05	43.00	-10	15,522	-0.06%
2020/02/10	0	0.00	5	41.85	42.40	-5	15,477	-0.03%
2020/02/07	7	42.35	20	42.56	42.50	-13	15,428	-0.08%
2020/02/04	8	41.81	0	0.00	42.40	8	15,460	0.05%
2020/01/31	8	42.36	1	42.40	42.05	7	15,299	0.05%
2020/01/30	1	41.85	2	42.05	41.85	-1	15,164	-0.01%
2020/01/20	0	0.00	3	44.93	44.95	-3	14,282	-0.02%
2020/01/17	0	0.00	4	44.83	44.90	-4	14,487	-0.03%
2020/01/15	1	44.40	10	44.53	44.55	-9	14,636	-0.06%
2020/01/14	0	0.00	2	44.48	44.55	-2	14,537	-0.01%
2020/01/13	0	0.00	1	44.00	44.25	-1	14,595	-0.01%
2020/01/10	0	0.00	5	43.45	43.50	-5	15,006	-0.03%
2020/01/09	1	43.30	0	0.00	43.45	1	15,008	0.01%
2020/01/08	0	0.00	5	43.40	43.40	-5	14,943	-0.03%
2020/01/07	3	43.50	0	0.00	43.60	3	14,877	0.02%
2020/01/06	0	0.00	1	43.55	43.45	-1	14,973	-0.01%
2020/01/03	1	43.95	0	0.00	43.95	1	14,911	0.01%
2020/01/02	5	43.89	0	0.00	44.10	5	14,838	0.03%
2019/12/31	5	43.65	0	0.00	43.70	5	14,647	0.03%
2019/12/30	8	43.78	0.1	43.50	43.65	7.9	14,673	0.05%
2019/12/26	0	0.00	1	42.95	43.05	-1	14,635	-0.01%
2019/12/25	0	0.00	1	43.00	43.10	-1	14,801	-0.01%
2019/12/24	5	43.18	0	0.00	43.15	5	14,907	0.03%
2019/12/23	0	0.00	3	42.95	43.25	-3	14,952	-0.02%
2019/12/20	3	42.80	0	0.00	42.95	3	14,978	0.02%
2019/12/19	2	42.85	0	0.00	43.00	2	14,997	0.01%
2019/12/12	0	0.00	1	42.35	42.30	-1	14,920	-0.01%
2019/12/11	1	42.20	0	0.00	42.15	1	14,985	0.01%
2019/12/10	1	42.00	0	0.00	42.10	1	15,068	0.01%
2019/12/04	0	0.00	3	41.55	41.75	-3	15,645	-0.02%
2019/11/29	11	41.53	2	41.40	41.40	9	15,719	0.06%
2019/11/27	3	41.87	0	0.00	41.95	3	15,837	0.02%
2019/11/26	3.5	42.03	0	0.00	41.80	3.5	15,863	0.02%
2019/11/25	1	41.90	5	42.05	41.95	-4	15,528	-0.03%
2019/11/22	3	42.10	0	0.00	42.10	3	15,556	0.02%
2019/11/21	3	42.20	15	42.25	42.35	-12	15,639	-0.08%
2019/11/20	10	42.20	1	42.45	42.65	9	15,535	0.06%
2019/11/19	1	41.65	0	0.00	42.10	1	15,188	0.01%
2019/11/18	7	42.09	0	0.00	42.10	7	15,006	0.05%
2019/11/15	0	0.00	1	41.70	41.70	-1	14,790	-0.01%
2019/11/07	1	40.75	0	0.00	40.95	1	15,890	0.01%
2019/11/04	4	40.88	0	0.00	40.95	4	16,285	0.02%
2019/10/31	1	40.55	0	0.00	40.45	1	16,600	0.01%
2019/10/28	6	40.70	1	40.85	40.75	5	16,612	0.03%
2019/10/24	0	0.00	6	40.90	41.00	-6	16,478	-0.04%
2019/10/23	2.5	40.87	1	40.95	40.95	1.5	16,533	0.01%
2019/10/22	0	0.00	1.1	41.34	41.40	-1.1	16,532	-0.01%
2019/10/21	5	41.42	0	0.00	41.50	5	16,453	0.03%
2019/10/18	3	40.60	5	40.80	40.95	-2	16,356	-0.01%
2019/10/17	0	0.00	2	40.08	40.10	-2	15,849	-0.01%
2019/10/16	0.4	40.00	0	0.00	40.00	0.4	15,811	0.00%
2019/10/15	0.4	39.95	0	0.00	40.00	0.4	15,916	0.00%
2019/10/14	0.2	39.90	0	0.00	39.95	0.2	16,255	0.00%
2019/10/09	0	0.00	7	39.70	39.50	-7	16,418	-0.04%
2019/10/08	0	0.00	1	39.70	39.75	-1	16,714	-0.01%
2019/10/04	2	38.93	2	38.83	38.90	0	17,320	0.00%
2019/10/03	6	38.83	6	38.85	39.00	0	17,304	0.00%
2019/10/02	1	39.35	0	0.00	39.25	1	17,315	0.01%
2019/09/27	1	39.85	0	0.00	39.65	1	17,381	0.01%
2019/09/26	10	39.85	0	0.00	39.90	10	17,415	0.06%
2019/09/25	1	39.65	0	0.00	39.60	1	17,535	0.01%
2019/09/24	5	39.74	1	39.80	39.80	4	17,583	0.02%
2019/09/23	3	39.93	6	39.95	39.75	-3	17,507	-0.02%
2019/09/20	1	39.80	1	39.75	40.20	0	17,563	0.00%
2019/09/19	0	0.00	7	39.75	39.80	-7	17,483	-0.04%
2019/09/18	0	0.00	3	39.90	39.80	-3	17,574	-0.02%
2019/09/17	5	39.44	4	39.55	39.50	1	17,619	0.01%
2019/09/12	0	0.00	15.3	40.08	40.05	-15.3	17,599	-0.09%
2019/09/10	2	40.15	20	39.95	39.95	-18	17,949	-0.10%
2019/09/09	6	39.92	1	39.95	40.00	5	18,140	0.03%
2019/09/06	1	39.25	1	39.95	39.85	0	18,038	0.00%
2019/09/05	12	38.89	2	38.88	39.00	10	17,798	0.06%
2019/09/03	8	38.34	0	0.00	38.35	8	17,972	0.04%
2019/09/02	4	38.41	3	38.45	38.25	1	18,146	0.01%
2019/08/30	2	38.08	1	37.95	38.45	1	18,113	0.01%
2019/08/29	11	37.65	0	0.00	37.80	11	18,035	0.06%
2019/08/28	0	0.00	2	37.55	37.70	-2	18,261	-0.01%
2019/08/27	2	37.55	0	0.00	37.65	2	18,435	0.01%
2019/08/26	1	37.85	0	0.00	37.70	1	18,481	0.01%
2019/08/23	1	38.00	0	0.00	38.20	1	18,473	0.01%
2019/08/22	3	37.85	0	0.00	37.85	3	18,541	0.02%
2019/08/20	0	0.00	1	38.25	38.15	-1	18,731	-0.01%
2019/08/19	1	38.10	2	38.10	38.10	-1	18,777	-0.01%
2019/08/16	1	37.80	0	0.00	37.95	1	18,796	0.01%
2019/08/15	1	37.75	0	0.00	38.00	1	18,773	0.01%
2019/08/14	0	0.00	3	38.13	38.30	-3	18,819	-0.02%
2019/08/13	3	37.32	0	0.00	37.25	3	18,656	0.02%
2019/08/12	1	44.00	0	0.00	43.95	1	18,080	0.01%
2019/08/08	0	0.00	1	44.10	43.90	-1	17,741	-0.01%
2019/08/07	0	0.00	2	43.60	43.35	-2	17,601	-0.01%
2019/08/06	3	43.20	0	0.00	43.30	3	17,750	0.02%
2019/08/05	5	43.55	0	0.00	43.55	5	17,728	0.03%
2019/08/01	2	44.50	0	0.00	44.05	2	17,596	0.01%
2019/07/30	1	44.65	0	0.00	44.80	1	17,651	0.01%
2019/07/22	1	44.95	0	0.00	44.90	1	18,025	0.01%
2019/07/15	2	44.05	1	44.20	44.05	1	18,126	0.01%
2019/07/12	5	44.75	0	0.00	44.35	5	18,091	0.03%
2019/07/11	1	44.80	0	0.00	44.80	1	18,028	0.01%
2019/07/03	0	0.00	2	46.40	46.25	-2	18,223	-0.01%
2019/07/02	10	46.60	0	0.00	46.35	10	18,452	0.05%
2019/06/27	0	0.00	2	45.85	45.95	-2	18,801	-0.01%
2019/06/21	0	0.00	1	45.35	45.15	-1	19,765	-0.01%
2019/06/19	0	0.00	0.2	47.10	45.30	-0.2	20,682	0.00%
2019/06/18	0	0.00	1	45.00	45.20	-1	20,639	0.00%
2019/06/17	5	44.70	0	0.00	44.70	5	20,457	0.02%
2019/06/13	2	43.70	0	0.00	43.85	2	20,846	0.01%
2019/05/29	0	0.00	4	42.15	42.50	-4	19,853	-0.02%
2019/05/23	0	0.00	4	42.40	42.35	-4	19,954	-0.02%
2019/05/17	2	42.30	0	0.00	42.25	2	20,401	0.01%
2019/05/16	3	41.85	4	42.10	42.00	-1	20,412	0.00%
2019/05/15	8	41.60	0	0.00	41.75	8	20,302	0.04%
2019/05/14	2	41.55	2	41.65	41.55	0	20,272	0.00%
2019/05/13	1	42.25	0	0.00	42.00	1	19,984	0.01%
2019/05/10	2	42.50	0	0.00	42.50	2	19,903	0.01%
2019/05/09	1	42.75	0	0.00	42.50	1	19,795	0.01%
2019/05/06	3	42.33	0	0.00	42.30	3	19,257	0.02%
2019/05/02	0	0.00	0	42.25	42.20	0	18,615	0.00%
2019/04/24	0	0.00	2	41.65	41.55	-2	18,358	-0.01%
2019/04/19	0	0.00	4	41.45	41.70	-4	17,929	-0.02%
2019/04/18	0	0.00	4	41.65	41.60	-4	17,806	-0.02%
2019/04/17	0	0.00	2	42.08	41.95	-2	17,616	-0.01%
2019/04/11	1	42.00	35	42.00	42.05	-34	17,030	-0.20%
2019/04/10	0	0.00	2	42.10	42.00	-2	16,791	-0.01%
2019/04/09	2	42.50	0	0.00	42.15	2	16,545	0.01%
2019/04/02	0	0.00	2	41.53	41.40	-2	15,641	-0.01%
2019/03/28	0	0.00	0.1	41.00	41.00	-0.1	14,770	0.00%
2019/03/26	31	40.39	0	0.00	40.45	31	14,149	0.22%
2019/03/25	42	40.24	26	40.44	40.50	16	13,906	0.12%
2019/03/22	0	0.00	0.2	38.70	38.70	-0.2	12,921	0.00%
2019/03/21	6	38.70	1	38.90	38.85	5	12,975	0.04%
2019/02/26	4	38.25	0	0.00	38.20	4	14,246	0.03%
2019/02/25	0	0.00	4	38.45	38.45	-4	14,362	-0.03%
2019/02/21	20	39.00	20	39.20	39.30	0	14,492	0.00%
2019/02/20	4	38.10	0	0.00	37.85	4	14,013	0.03%
2019/02/12	0	0.00	2	37.45	37.70	-2	13,617	-0.01%
2019/01/23	2	36.40	0	0.00	36.45	2	13,992	0.01%
2019/01/17	0	35.60	0	0.00	35.45	0	14,775	0.00%
2019/01/16	0	35.70	0	0.00	35.60	0	15,381	0.00%
2019/01/09	0	0.00	10	36.25	36.35	-10	15,371	-0.07%
2018/12/24	0	0.00	14	35.75	35.80	-14	16,416	-0.09%
2018/12/21	5	35.45	0	0.00	35.40	5	16,971	0.03%
2018/12/20	11	35.44	0	0.00	35.40	11	16,974	0.06%
2018/12/18	10	36.00	87	36.10	35.65	-77	16,943	-0.45%
2018/12/14	0	0.00	26	35.63	35.75	-26	17,273	-0.15%
2018/12/13	2	35.10	4	35.03	35.50	-2	17,362	-0.01%
2018/12/04	2	35.40	105	35.31	35.05	-103	18,345	-0.56%	大賣/鉅額交易
2018/12/03	255	35.54	66	35.30	35.85	189	18,146	1.04%	大買/鉅額交易
2018/11/30	2	34.60	5	34.70	34.50	-3	17,903	-0.02%
2018/11/29	18	34.35	1	33.95	34.05	17	17,779	0.10%
2018/11/28	0	0.00	3	33.90	34.05	-3	17,765	-0.02%
2018/11/27	21	33.40	0	0.00	33.50	21	17,583	0.12%
2018/11/23	0	0.00	1	34.55	34.70	-1	17,213	-0.01%
2018/11/22	2	34.98	0	0.00	34.85	2	17,290	0.01%
2018/11/21	1	35.60	0	0.00	35.70	1	17,165	0.01%
2018/11/20	2	36.80	1	36.90	36.65	1	17,025	0.01%
2018/11/16	0	0.00	1	36.45	36.45	-1	17,140	-0.01%
2018/11/09	0	0.00	2	34.85	34.90	-2	17,688	-0.01%
2018/11/07	1.1	35.46	0	0.00	35.50	1.1	18,509	0.01%
2018/11/06	0	0.00	1	35.10	35.10	-1	19,646	-0.01%
2018/11/05	2	35.13	0	0.00	35.35	2	19,895	0.01%
2018/11/02	0	0.00	1	36.40	36.45	-1	20,127	0.00%
2018/11/01	0	0.00	1	35.65	35.65	-1	20,426	0.00%
2018/10/31	4	34.53	6	34.68	34.70	-2	20,564	-0.01%
2018/10/30	4	34.10	2	34.10	34.10	2	20,695	0.01%
2018/10/29	0	0.00	6	33.65	33.90	-6	20,980	-0.03%
2018/10/26	6	33.43	0	0.00	33.50	6	21,504	0.03%
2018/10/25	0	0.00	40	33.05	34.00	-40	22,325	-0.18%
2018/10/24	39	33.97	125	34.03	34.15	-86	23,157	-0.37%	大賣/
2018/10/23	3	36.02	0	0.00	36.00	3	22,836	0.01%
2018/10/22	5	37.25	0	0.00	37.55	5	23,078	0.02%
2018/10/19	42	37.14	40	37.60	37.25	2	24,086	0.01%
2018/10/16	0	0.00	72	38.06	38.20	-72	25,323	-0.28%
2018/10/11	42	37.60	0	0.00	37.60	42	25,654	0.16%
2018/10/09	24	39.88	0	0.00	40.05	24	25,282	0.09%
2018/10/08	30	39.45	65	39.69	39.75	-35	25,339	-0.14%
2018/10/05	50	39.89	0	0.00	39.70	50	25,579	0.20%
2018/10/02	40	40.28	0	0.00	40.30	40	26,052	0.15%
2018/10/01	15	40.90	0	0.00	41.05	15	26,235	0.06%
2018/09/28	4	41.15	4	41.45	41.10	0	26,430	0.00%
2018/09/27	5	39.70	0	0.00	40.25	5	26,273	0.02%
2018/09/26	0	0.00	1	39.95	39.90	-1	26,482	0.00%
2018/09/25	5	40.25	5	40.55	40.20	0	26,920	0.00%
2018/09/19	36	40.68	21	40.83	40.15	15	26,972	0.06%
2018/09/14	0	0.00	0.1	39.70	39.65	-0.1	27,256	0.00%
2018/09/13	1	39.20	0	39.20	39.10	1	27,301	0.00%
2018/09/12	0	0.00	1	38.55	38.55	-1	27,171	0.00%
2018/09/11	61	37.42	60	37.55	38.00	1	27,244	0.00%
2018/09/10	40	37.85	46	37.80	37.95	-6	27,027	-0.02%
2018/09/04	1	41.90	0	0.00	42.10	1	26,593	0.00%
2018/08/30	10	41.55	20	42.29	42.00	-10	26,050	-0.04%
2018/08/27	0	0.00	1	43.30	43.30	-1	25,815	0.00%
2018/08/23	0	0.00	1	43.20	43.10	-1	25,948	0.00%
2018/08/22	3	42.80	0	0.00	42.95	3	26,075	0.01%
2018/08/20	2	42.23	0	0.00	42.00	2	26,216	0.01%
2018/08/17	0	0.00	20	42.25	42.05	-20	26,177	-0.08%
2018/08/16	1	41.40	0	0.00	42.00	1	26,134	0.00%
2018/08/15	27	42.57	2	43.05	42.35	25	26,225	0.10%
2018/08/14	20	43.23	0	0.00	43.30	20	25,975	0.08%
2018/08/13	38	42.34	41	42.68	42.15	-3	25,677	-0.01%
2018/08/10	0	0.00	20	41.20	41.50	-20	24,798	-0.08%
2018/08/08	15	41.00	0	0.00	40.60	15	25,207	0.06%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/06	15	40.40	0	0.00	40.35	15	25,024	0.06%
2018/08/03	20	40.95	5	40.93	40.45	15	24,795	0.06%
2018/08/01	21	39.79	27	40.23	41.05	-6	23,866	-0.03%
2018/07/31	10	39.35	6	39.52	39.35	4	22,946	0.02%
2018/07/30	0	0.00	4.3	40.88	40.70	-4.3	22,017	-0.02%
2018/07/27	9	40.77	3	41.00	40.30	6	21,668	0.03%
2018/07/26	14	40.69	32	40.86	40.50	-18	21,333	-0.08%
2018/07/25	20	45.15	0	0.00	45.10	20	20,460	0.10%
2018/07/24	3	45.22	17	43.67	45.50	-14	20,173	-0.07%
2018/07/23	0	0.00	5	42.20	42.65	-5	19,368	-0.03%
2018/07/20	1	42.45	0	0.00	42.30	1	19,251	0.01%
2018/07/19	0	0.00	15	42.73	42.75	-15	19,164	-0.08%
2018/07/16	10	43.10	0	0.00	42.50	10	19,102	0.05%
2018/07/13	15	43.30	15	43.64	43.50	0	19,058	0.00%
2018/07/12	1	42.85	5	42.85	42.70	-4	18,723	-0.02%
2018/07/11	5	42.20	0	0.00	42.15	5	18,533	0.03%
2018/07/09	0	0.00	5	42.75	42.75	-5	17,897	-0.03%
2018/07/03	10	43.10	10	43.25	42.75	0	16,918	0.00%
2018/07/02	2	41.85	0	0.00	41.85	2	16,442	0.01%
2018/06/29	8	42.16	0	0.00	42.35	8	16,147	0.05%
2018/06/28	2	42.60	2	42.90	42.40	0	15,725	0.00%
2018/06/20	5	43.60	10	44.28	44.75	-5	14,521	-0.03%
2018/06/19	5	43.90	0	0.00	43.85	5	14,290	0.03%
2018/06/15	0	0.00	10	45.40	45.25	-10	13,991	-0.07%
2018/06/14	0	0.00	1	45.25	44.90	-1	13,688	-0.01%
2018/06/13	0	0.00	10	45.05	45.45	-10	13,540	-0.07%
2018/06/11	5	44.45	0	0.00	44.60	5	13,386	0.04%
2018/06/07	0	0.00	5	45.25	44.75	-5	13,245	-0.04%
2018/06/05	0	0.00	15	45.13	45.20	-15	13,105	-0.11%
2018/06/04	0	0.00	30	44.80	45.65	-30	12,867	-0.23%
2018/05/31	0	0.00	3	43.75	43.60	-3	12,403	-0.02%
2018/05/29	6	43.36	0	0.00	43.40	6	11,777	0.05%
2018/05/28	5	44.00	0	0.00	43.95	5	11,560	0.04%
2018/05/25	15	44.12	5	45.07	43.90	10	11,405	0.09%
2018/05/24	5	44.50	0	0.00	44.75	5	11,186	0.04%
2018/05/23	9	44.25	25	44.00	44.10	-16	10,986	-0.15%
2018/05/22	0	0.00	5	46.00	45.60	-5	10,678	-0.05%
2018/05/21	6	45.57	20	45.93	46.00	-14	10,604	-0.13%
2018/05/18	0	0.00	5	45.97	45.55	-5	10,386	-0.05%
2018/05/17	12	46.01	0	0.00	45.65	12	10,246	0.12%
2018/05/16	36	45.85	63	46.54	45.90	-27	9,922	-0.27%
2018/05/15	109	42.83	11	43.46	43.50	98	9,122	1.07%	大買/
2018/05/14	19	42.52	6	42.75	43.15	13	9,082	0.14%
2018/05/10	3	41.10	0	0.00	41.10	3	8,681	0.03%
2018/04/24	0	0.00	1	40.80	40.85	-1	7,530	-0.01%
2018/04/19	7	38.50	0	0.00	39.00	7	7,137	0.10%
2018/03/22	0	0.00	2	37.50	37.55	-2	10,341	-0.02%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/02/06	1	35.30	0	0.00	35.50	1	11,176	0.01%
2018/01/12	0	0.00	0.2	37.55	37.60	-0.2	9,583	0.00%
2018/01/10	0	0.00	1	38.35	38.45	-1	8,870	-0.01%
2018/01/04	1	37.30	0	0.00	37.20	1	7,623	0.01%