台泥 (1101)-元大-新生券商分點個股進出

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
33.20
漲跌
▼0.10
漲幅
-0.30%
成交量
8,202張
產業
上市水泥類股
2674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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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
2024/12/12	0	0.00	100	33.30	33.20	-100	12,203	-0.82%
2024/12/11	0	0.00	40	33.70	33.30	-40	12,220	-0.33%
2024/12/06	0	0.00	0.2	33.60	33.70	-0.2	12,162	0.00%
2024/12/05	3	33.67	0	0.00	33.60	3	12,216	0.02%
2024/11/25	2	33.78	0	0.00	33.90	2	12,335	0.02%
2024/11/19	3	33.45	1	33.55	33.50	2	11,607	0.02%
2024/11/11	0	0.00	1.7	32.04	32.25	-1.7	11,873	-0.01%
2024/11/08	0	0.00	0.7	32.00	31.90	-0.7	11,905	-0.01%
2024/11/04	0	0.00	30.4	32.40	32.45	-30.4	12,826	-0.24%
2024/10/28	0	0.00	0.5	32.10	32.15	-0.5	13,522	0.00%
2024/10/21	0	0.00	0.8	32.50	32.30	-0.8	14,602	-0.01%
2024/10/16	0	0.00	1	32.30	32.15	-1	15,372	-0.01%
2024/10/14	0	0.00	0.2	32.55	32.55	-0.2	15,463	0.00%
2024/10/11	0	0.00	3.6	32.50	32.50	-3.6	15,732	-0.02%
2024/10/09	1	32.70	2	32.50	32.45	-1	15,928	-0.01%
2024/10/08	0	0.00	4	32.95	33.05	-4	15,935	-0.03%
2024/10/07	2	33.50	0	0.00	33.50	2	16,042	0.01%
2024/10/04	1	33.50	0	0.00	33.80	1	16,129	0.01%
2024/10/01	2	33.55	0	0.00	33.70	2	16,113	0.01%
2024/09/30	1	34.10	4.4	33.89	33.80	-3.4	16,135	-0.02%
2024/09/27	40	32.83	2.3	33.08	33.30	37.7	15,693	0.24%
2024/09/26	4	32.61	0	0.00	32.60	4	15,583	0.03%
2024/09/25	0	0.00	0.2	32.60	32.75	-0.2	15,737	0.00%
2024/09/23	60	32.32	0	0.00	32.20	60	16,145	0.37%
2024/09/18	0	0.00	4	32.19	32.10	-4	16,498	-0.02%
2024/09/11	1	31.50	10	31.48	31.30	-9	17,159	-0.05%
2024/09/10	0	0.00	10	31.73	31.45	-10	17,248	-0.06%
2024/09/09	0	0.00	0.5	31.80	31.55	-0.5	17,458	0.00%
2024/09/05	1	31.60	0	0.00	31.55	1	17,789	0.01%
2024/09/04	0.3	31.80	6	31.70	31.75	-5.7	17,823	-0.03%
2024/09/03	0	0.00	8	32.33	32.15	-8	17,552	-0.05%
2024/08/21	1	32.70	0	0.00	32.80	1	18,453	0.01%
2024/08/20	1	32.70	0	0.00	32.80	1	18,562	0.01%
2024/08/16	36	32.92	0	0.00	32.85	36	19,420	0.19%
2024/08/14	2	33.50	6	33.55	33.60	-4	19,114	-0.02%
2024/08/12	1	34.40	0	0.00	34.45	1	18,777	0.01%
2024/08/09	3	34.10	0.7	34.50	34.50	2.3	18,908	0.01%
2024/08/08	0	0.00	5	33.80	34.00	-5	18,971	-0.03%
2024/08/07	40	33.73	100	33.71	33.80	-60	19,111	-0.31%
2024/08/06	0	0.00	40	33.66	33.80	-40	19,273	-0.21%
2024/08/05	5	33.12	2	33.25	33.10	3	19,081	0.02%
2024/08/01	0	0.00	1.4	34.70	34.60	-1.4	18,651	-0.01%
2024/07/31	0.4	34.70	3	34.75	34.65	-2.6	19,006	-0.01%
2024/07/26	11	34.94	0	0.00	34.90	11	19,146	0.06%
2024/07/23	0	0.00	1	34.95	34.95	-1	19,040	-0.01%
2024/07/17	0	0.00	7.2	34.44	34.50	-7.2	18,575	-0.04%
2024/07/16	0	0.00	2	34.08	34.15	-2	18,617	-0.01%
2024/07/15	0	0.00	1	34.15	34.10	-1	18,906	-0.01%
2024/07/12	0	0.00	2	34.30	34.25	-2	19,001	-0.01%
2024/07/11	0	0.00	11.2	33.85	34.05	-11.2	18,966	-0.06%
2024/07/09	2	34.13	39.1	34.27	34.00	-37.1	19,560	-0.19%
2024/07/04	0	0.00	1	34.05	34.15	-1	19,513	-0.01%
2024/07/03	2	33.95	0	0.00	34.00	2	19,444	0.01%
2024/07/02	0	0.00	1	33.65	33.70	-1	19,419	-0.01%
2024/07/01	10	33.60	0	0.00	33.55	10	19,630	0.05%
2024/06/28	100	34.35	0	0.00	34.20	100	19,424	0.51%
2024/06/27	0	0.00	12.3	34.28	34.25	-12.3	19,120	-0.06%
2024/06/26	2	34.30	2.3	34.24	34.40	-0.3	19,040	0.00%
2024/06/25	1	34.00	1	34.50	34.50	0	19,006	0.00%
2024/06/24	2	34.30	1	34.35	34.25	1	18,893	0.01%
2024/06/21	4	34.51	5	34.58	34.65	-1	18,790	-0.01%
2024/06/20	4	34.10	0	0.00	34.15	4	18,385	0.02%
2024/06/19	0	0.00	6.1	33.87	34.05	-6.1	18,482	-0.03%
2024/06/18	0.8	33.90	1.1	33.76	33.90	-0.3	18,549	0.00%
2024/06/17	0	0.00	1	33.80	34.00	-1	18,871	-0.01%
2024/06/14	5	33.93	72	33.51	34.00	-67	19,045	-0.35%
2024/06/13	4	33.60	4	33.51	33.45	0	18,976	0.00%
2024/06/12	71	33.25	2	33.33	33.00	69	19,030	0.36%
2024/06/07	1	33.05	24	33.03	33.05	-23	18,986	-0.12%
2024/06/06	0.2	32.80	216.3	32.70	32.70	-216.1	18,999	-1.14%	大賣/鉅額交易
2024/06/04	52	32.70	1	32.70	32.70	51	19,258	0.26%
2024/06/03	1	33.00	3	33.05	33.00	-2	19,241	-0.01%
2024/05/31	1	33.00	0	0.00	33.00	1	19,359	0.01%
2024/05/30	0.3	33.15	5	33.05	32.85	-4.7	19,198	-0.02%
2024/05/29	2.1	33.45	0	0.00	33.20	2.1	19,084	0.01%
2024/05/28	0	0.00	1.5	33.92	33.95	-1.5	18,880	-0.01%
2024/05/27	0.1	33.95	4.1	33.87	33.80	-4.1	19,149	-0.02%
2024/05/24	0	0.00	15.7	33.90	34.05	-15.7	19,164	-0.08%
2024/05/23	4.1	34.02	5.1	34.05	34.00	-1	19,106	-0.01%
2024/05/22	8	34.14	13.1	34.19	34.35	-5.1	18,882	-0.03%
2024/05/21	3	33.45	14	33.45	33.35	-11	18,203	-0.06%
2024/05/20	0	0.00	0.1	33.95	33.85	-0.1	18,043	0.00%
2024/05/17	5	33.90	6.1	33.87	33.90	-1.1	17,916	-0.01%
2024/05/16	0	0.00	5.1	33.58	33.60	-5.1	17,836	-0.03%
2024/05/15	0	0.00	1	33.25	33.30	-1	17,783	-0.01%
2024/05/14	4	33.25	6	33.30	33.35	-2	17,869	-0.01%
2024/05/13	4	33.68	9.1	33.73	33.70	-5.1	17,684	-0.03%
2024/05/10	0	0.00	0.1	33.20	33.30	-0.1	17,314	0.00%
2024/05/09	0	0.00	0.1	33.00	32.65	-0.1	17,094	0.00%
2024/05/08	3	33.22	2	33.08	33.10	1	17,111	0.01%
2024/05/07	6.5	33.01	6	33.08	33.20	0.5	17,141	0.00%
2024/05/06	3	33.12	10	32.98	33.00	-7	16,992	-0.04%
2024/05/03	21.1	32.47	0.1	32.60	32.40	21	16,551	0.13%
2024/05/02	2	32.20	1	32.35	32.30	1	16,359	0.01%
2024/04/30	1	32.05	0.4	32.25	32.05	0.6	16,171	0.00%
2024/04/29	5	32.10	1.2	32.09	32.35	3.8	16,038	0.02%
2024/04/26	1	31.80	0	0.00	31.80	1	15,880	0.01%
2024/04/25	6	31.93	1	31.95	32.00	5	15,849	0.03%
2024/04/24	51	32.15	3	32.15	32.15	48	15,799	0.30%
2024/04/23	60.1	32.52	2	33.00	32.35	58.1	16,021	0.36%
2024/04/22	31	32.54	1	32.45	32.60	30	15,974	0.19%
2024/04/19	5	32.15	1	31.95	32.00	4	15,756	0.03%
2024/04/18	7	32.85	3	32.55	32.70	4	15,379	0.03%
2024/04/17	0	0.00	3	32.62	32.65	-3	15,172	-0.02%
2024/04/16	76	32.83	40	33.10	32.45	36	15,008	0.24%
2024/04/15	42	32.65	3	32.65	32.35	39	14,402	0.27%
2024/04/12	0	32.00	0	0.00	32.20	0	14,063	0.00%
2024/04/11	1	32.45	0	0.00	32.40	1	13,848	0.01%
2024/04/10	156	32.75	1	32.70	32.70	155	13,783	1.12%	大買/鉅額交易
2024/04/09	1	32.35	1.3	32.45	32.45	-0.3	13,609	0.00%
2024/04/08	1	32.40	0	0.00	32.30	1	13,545	0.01%
2024/04/03	17	32.53	6	32.33	32.00	11	13,436	0.08%
2024/04/02	0	0.00	2	31.95	31.95	-2	13,046	-0.02%
2024/04/01	1	32.15	16	32.11	32.15	-15	13,124	-0.11%
2024/03/29	1	31.85	1	31.75	32.15	0	13,089	0.00%
2024/03/28	1	31.75	4	31.70	31.70	-3	12,963	-0.02%
2024/03/27	0	0.00	1	31.65	31.70	-1	12,844	-0.01%
2024/03/26	1	31.50	2.3	31.46	31.55	-1.3	12,765	-0.01%
2024/03/25	36	31.18	0.3	31.15	31.10	35.7	12,723	0.28%
2024/03/22	3	31.08	2.1	31.15	31.15	0.9	12,702	0.01%
2024/03/21	1	31.50	0	0.00	31.50	1	12,514	0.01%
2024/03/20	10.1	31.01	2	30.90	30.90	8.1	12,516	0.06%
2024/03/19	13	31.51	0	0.00	31.40	13	12,198	0.11%
2024/03/18	10	31.65	83.4	31.66	31.70	-73.4	11,945	-0.61%
2024/03/15	0	0.00	16.7	32.00	31.95	-16.7	11,833	-0.14%
2024/03/14	2	31.73	0	0.00	32.00	2	11,512	0.02%
2024/03/13	5	31.78	0	0.00	31.70	5	11,518	0.04%
2024/03/12	1	31.85	0	0.00	32.00	1	11,388	0.01%
2024/03/11	8.1	31.68	0	0.00	31.80	8.1	11,415	0.07%
2024/03/08	4	31.93	0	0.00	31.85	4	11,531	0.03%
2024/03/07	0	0.00	7.2	32.00	32.00	-7.2	11,664	-0.06%
2024/03/06	6	32.00	0	0.00	32.00	6	12,022	0.05%
2024/03/05	0	0.00	3	32.15	32.00	-3	13,502	-0.02%
2024/03/01	2	32.00	0	0.00	32.05	2	14,657	0.01%
2024/02/29	0	0.00	28	32.15	32.10	-28	14,759	-0.19%
2024/02/27	1	31.85	0	0.00	31.85	1	14,610	0.01%
2024/02/26	2	32.20	0	0.00	32.15	2	14,608	0.01%
2024/02/23	4.2	32.41	0	0.00	32.40	4.2	14,694	0.03%
2024/02/22	1.7	32.40	19	32.45	32.55	-17.3	15,103	-0.11%
2024/02/21	1	32.45	1	32.45	32.50	0	15,202	0.00%
2024/02/20	3	32.62	2.1	32.63	32.65	0.9	15,222	0.01%
2024/02/19	0	0.00	28.5	32.51	32.80	-28.5	15,433	-0.18%
2024/02/16	2	31.83	0.3	32.00	31.90	1.7	15,704	0.01%
2024/02/15	1.2	31.87	1	32.00	32.00	0.2	15,670	0.00%
2024/02/05	2	32.00	13	32.01	32.15	-11	15,497	-0.07%
2024/02/01	0	0.00	1	31.95	32.45	-1	15,591	-0.01%
2024/01/31	2	31.95	1	31.95	31.90	1	15,628	0.01%
2024/01/30	1	32.10	0	0.00	32.00	1	15,538	0.01%
2024/01/29	0.1	32.55	0	0.00	32.35	0.1	15,511	0.00%
2024/01/26	0	0.00	2	32.55	32.60	-2	15,632	-0.01%
2024/01/25	0.1	32.75	1	32.65	32.70	-0.9	15,730	-0.01%
2024/01/24	0	0.00	1	32.65	32.60	-1	15,865	-0.01%
2024/01/23	1.1	32.60	0	0.00	32.70	1.1	16,153	0.01%
2024/01/22	1	32.45	0	0.00	32.30	1	16,296	0.01%
2024/01/19	2	32.10	0	0.00	32.40	2	16,355	0.01%
2024/01/18	2	32.05	0	0.00	32.05	2	16,380	0.01%
2024/01/17	0.1	32.35	1	32.30	32.20	-0.9	16,459	-0.01%
2024/01/16	4	32.96	1	32.95	32.90	3	16,356	0.02%
2024/01/15	1	33.80	0	0.00	33.65	1	16,277	0.01%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/10	0	33.90	0	0.00	33.70	0	18,877	0.00%
2024/01/09	0.1	34.23	0	0.00	34.05	0.1	19,006	0.00%
2024/01/08	0	0.00	41	34.40	34.25	-41	19,126	-0.21%
2024/01/04	10.1	34.15	0	0.00	34.20	10.1	19,609	0.05%
2024/01/03	1	34.30	0	0.00	34.20	1	19,771	0.01%
2024/01/02	1	34.80	1	34.75	34.70	0	19,818	0.00%
2023/12/28	0	0.00	12	34.77	34.90	-12	20,185	-0.06%
2023/12/27	0.1	34.75	6	34.75	34.90	-5.9	20,197	-0.03%
2023/12/26	0	0.00	6	34.63	34.65	-6	20,237	-0.03%
2023/12/25	22	34.57	0	34.60	34.50	22	20,449	0.11%
2023/12/22	1	34.20	0	0.00	34.30	1	20,578	0.00%
2023/12/20	1	34.40	1	34.35	34.50	0	21,158	0.00%
2023/12/18	0	0.00	3	34.52	34.55	-3	21,730	-0.01%
2023/12/15	1	34.55	1	34.30	34.30	0	21,955	0.00%
2023/12/14	0	0.00	5	34.41	34.40	-5	21,772	-0.02%
2023/12/13	1	34.15	152.5	34.15	34.05	-151.5	21,743	-0.70%	大賣/鉅額交易
2023/12/12	0.1	34.28	16	34.15	34.15	-15.9	21,824	-0.07%
2023/12/08	11	34.60	3	34.70	34.60	8	22,119	0.04%
2023/12/07	1.1	34.55	1	34.45	34.50	0.1	22,107	0.00%
2023/12/06	1.1	34.66	1	34.70	34.60	0.1	22,145	0.00%
2023/12/05	30	34.83	0	0.00	34.90	30	22,206	0.14%
2023/12/04	2.1	34.18	0	0.00	34.05	2.1	22,066	0.01%
2023/12/01	3	34.47	0	0.00	34.40	3	22,225	0.01%
2023/11/30	1	34.50	14	35.03	34.95	-13	21,892	-0.06%
2023/11/29	1.1	34.39	0	0.00	34.25	1.1	20,364	0.01%
2023/11/28	48.6	34.82	11.2	34.83	34.50	37.4	20,138	0.19%
2023/11/27	2	34.20	0	0.00	33.95	2	19,597	0.01%
2023/11/24	0	0.00	2	33.90	33.75	-2	19,408	-0.01%
2023/11/22	2	34.00	1	33.90	33.85	1	19,049	0.01%
2023/11/21	3.2	34.05	1.7	33.95	34.20	1.5	18,952	0.01%
2023/11/20	0	0.00	2	33.63	33.60	-2	18,544	-0.01%
2023/11/17	0.1	33.30	6	33.24	33.20	-5.9	18,469	-0.03%
2023/11/16	25	33.15	4	33.11	33.05	21	18,400	0.11%
2023/11/15	2	32.85	2	33.05	33.15	0	18,225	0.00%
2023/11/10	4	32.80	0	0.00	32.85	4	18,374	0.02%
2023/11/09	0	0.00	1	32.95	32.90	-1	18,388	-0.01%
2023/11/08	0	0.00	25	32.70	32.90	-25	18,405	-0.14%
2023/11/07	2	32.50	3	32.55	32.55	-1	18,432	-0.01%
2023/11/03	0.2	32.80	0	0.00	32.90	0.2	18,290	0.00%
2023/11/02	2	32.45	0	0.00	32.35	2	18,196	0.01%
2023/11/01	2.1	32.35	1	32.05	32.10	1.1	18,166	0.01%
2023/10/31	0	0.00	1.2	32.23	32.25	-1.2	18,158	-0.01%
2023/10/30	0.1	32.00	1	32.00	32.00	-0.9	18,028	0.00%
2023/10/27	1	31.85	0	0.00	31.85	1	17,917	0.01%
2023/10/25	2	31.58	0	0.00	31.55	2	17,848	0.01%
2023/10/24	11.1	31.40	1	31.50	31.50	10.1	17,706	0.06%
2023/10/23	3	31.78	1	31.60	31.65	2	17,530	0.01%
2023/10/20	11	31.70	0	0.00	31.75	11	17,702	0.06%
2023/10/19	17.6	31.82	3	31.90	31.90	14.6	17,409	0.08%
2023/10/18	45.6	32.53	0	0.00	32.45	45.6	16,813	0.27%
2023/10/17	0.1	33.50	0	0.00	33.45	0.1	15,659	0.00%
2023/10/16	20	33.65	0	0.00	33.60	20	15,645	0.13%
2023/10/13	4	34.09	4	33.80	33.80	0	15,722	0.00%
2023/10/12	5.3	33.61	0.1	33.65	33.70	5.2	15,681	0.03%
2023/10/11	1	33.05	0	0.00	33.10	1	15,548	0.01%
2023/10/06	0	32.90	0	0.00	32.80	0	15,540	0.00%
2023/10/05	3.2	32.76	0	0.00	32.75	3.2	15,507	0.02%
2023/10/04	11.1	32.90	0	33.00	32.90	11	15,539	0.07%
2023/10/02	0.2	33.25	0	0.00	33.10	0.2	15,776	0.00%
2023/09/28	2	33.15	0	0.00	33.25	2	16,020	0.01%
2023/09/27	1.2	32.96	0	0.00	33.05	1.2	15,999	0.01%
2023/09/26	11.1	33.00	0	0.00	33.00	11.1	15,938	0.07%
2023/09/25	1	33.06	0	0.00	33.10	1	15,777	0.01%
2023/09/22	2	33.43	0	0.00	33.50	2	15,474	0.01%
2023/09/21	1	33.90	0	0.00	33.80	1	15,253	0.01%
2023/09/19	0	34.85	0	0.00	34.80	0	14,902	0.00%
2023/09/18	0.1	35.15	0	0.00	35.10	0.1	14,938	0.00%
2023/09/15	2	35.25	0	0.00	35.10	2	15,030	0.01%
2023/09/14	2	35.45	0	0.00	35.50	2	14,962	0.01%
2023/09/13	2	35.10	22	35.05	35.30	-20	14,972	-0.13%
2023/09/08	11.1	34.15	0	0.00	34.10	11.1	15,301	0.07%
2023/09/07	0.2	34.30	0	0.00	34.35	0.2	15,280	0.00%
2023/09/06	31.3	34.50	0	0.00	34.40	31.3	15,287	0.21%
2023/09/05	30.1	35.08	0	0.00	35.00	30.1	14,939	0.20%
2023/09/04	3	35.08	0	0.00	35.20	3	14,925	0.02%
2023/09/01	22	35.23	1	35.30	35.25	21	14,877	0.14%
2023/08/31	3	35.12	0	0.00	34.95	3	14,843	0.02%
2023/08/30	0.1	35.55	0	0.00	35.30	0.1	14,684	0.00%
2023/08/29	3	35.20	0	0.00	35.40	3	15,130	0.02%
2023/08/25	0	0.00	6	35.30	35.10	-6	16,124	-0.04%
2023/08/24	0.1	35.45	2	35.35	35.30	-1.9	16,441	-0.01%
2023/08/23	0	0.00	12	35.30	35.30	-12	16,726	-0.07%
2023/08/22	1	35.40	0	0.00	35.40	1	16,947	0.01%
2023/08/21	0	0.00	1	35.30	35.40	-1	17,344	-0.01%
2023/08/18	4.1	35.42	0	0.00	35.15	4.1	17,523	0.02%
2023/08/17	0.1	35.75	2	35.60	35.65	-2	17,458	-0.01%
2023/08/16	2.3	36.19	0	0.00	36.05	2.3	17,488	0.01%
2023/08/15	0	0.00	1	36.55	36.70	-1	17,473	-0.01%
2023/08/14	11	36.95	6	36.87	36.85	5	17,582	0.03%
2023/08/11	1	37.40	0	0.00	37.40	1	17,637	0.01%
2023/08/09	0	0.00	4	37.10	37.15	-4	17,972	-0.02%
2023/08/08	4	37.30	1	37.30	37.10	3	18,250	0.02%
2023/08/07	1	37.45	1	37.55	37.65	0	18,384	0.00%
2023/08/04	1	37.30	2	37.38	37.35	-1	18,438	-0.01%
2023/08/02	7	37.37	2	37.35	37.20	5	18,846	0.03%
2023/07/27	0.9	37.35	0	0.00	37.35	0.9	19,620	0.00%
2023/07/25	6	37.50	5	37.27	37.40	1	20,798	0.00%
2023/07/24	2	36.50	0	0.00	36.50	2	20,874	0.01%
2023/07/21	10	36.40	3	36.40	36.10	7	21,180	0.03%
2023/07/19	3	36.90	0	0.00	36.60	3	22,718	0.01%
2023/07/18	4.9	36.73	0	0.00	37.10	4.9	23,504	0.02%
2023/07/17	4	36.74	1.4	36.82	36.75	2.6	23,411	0.01%
2023/07/14	0	37.00	1	36.90	37.00	-1	23,348	0.00%
2023/07/13	13	37.14	1	36.90	36.80	12	23,366	0.05%
2023/07/12	9	36.56	0	0.00	36.60	9	23,564	0.04%
2023/07/11	3.6	36.98	0	0.00	36.55	3.6	23,517	0.02%
2023/07/10	12.3	37.27	0	0.00	36.85	12.3	23,394	0.05%
2023/07/07	3	37.07	0	0.00	37.30	3	23,264	0.01%
2023/07/06	6	37.38	11	37.41	37.25	-5	23,393	-0.02%
2023/07/05	2	37.93	0	0.00	37.80	2	23,091	0.01%
2023/07/04	10	38.15	0	0.00	38.05	10	22,913	0.04%
2023/07/03	22	38.19	2	38.20	38.25	20	22,864	0.09%
2023/06/30	0	0.00	1	38.10	38.05	-1	22,907	0.00%
2023/06/29	1	38.05	0	0.00	38.05	1	22,932	0.00%
2023/06/28	2	38.08	2	38.00	38.05	0	22,980	0.00%
2023/06/26	2	38.90	0	0.00	38.80	2	23,371	0.01%
2023/06/21	0	0.00	4	38.43	38.70	-4	23,378	-0.02%
2023/06/20	1	38.55	0	0.00	38.55	1	23,375	0.00%
2023/06/16	5	38.73	0	0.00	38.70	5	23,472	0.02%
2023/06/15	0	0.00	10	38.26	38.35	-10	23,007	-0.04%
2023/06/14	0.1	38.35	0	0.00	38.35	0.1	23,330	0.00%
2023/06/13	0	0.00	1	38.30	38.25	-1	23,466	0.00%
2023/06/12	1	38.35	2	38.70	38.25	-1	23,491	0.00%
2023/06/09	0.1	38.50	0	0.00	38.45	0.1	23,511	0.00%
2023/06/08	0.1	38.75	1	38.55	38.50	-0.9	23,676	0.00%
2023/06/07	5	38.70	0	0.00	38.80	5	23,851	0.02%
2023/06/05	0	0.00	2.2	38.87	38.85	-2.2	24,210	-0.01%
2023/06/02	7	38.43	5.5	38.40	38.55	1.5	24,023	0.01%
2023/06/01	3	37.77	2	37.80	37.75	1	23,598	0.00%
2023/05/31	4	38.10	0	0.00	37.90	4	23,504	0.02%
2023/05/30	0	0.00	3	38.10	38.30	-3	22,887	-0.01%
2023/05/29	1	38.15	1	37.85	38.15	0	23,178	0.00%
2023/05/26	4	37.73	62	37.75	38.00	-58	23,692	-0.24%
2023/05/25	8.5	37.60	0	0.00	38.05	8.5	24,133	0.04%
2023/05/24	1.6	37.62	0	0.00	37.85	1.6	23,953	0.01%
2023/05/23	0	0.00	5	38.05	37.90	-5	23,751	-0.02%
2023/05/22	13	38.18	0	0.00	38.25	13	23,649	0.05%
2023/05/19	2.5	37.82	0	0.00	37.85	2.5	23,556	0.01%
2023/05/18	1.5	37.88	0	0.00	37.85	1.5	23,437	0.01%
2023/05/17	4	37.93	0	0.00	37.90	4	23,453	0.02%
2023/05/16	2	37.40	0	0.00	37.75	2	23,506	0.01%
2023/05/15	10.1	37.44	4	37.26	37.35	6.1	23,506	0.03%
2023/05/12	15	38.21	0	0.00	37.80	15	23,276	0.06%
2023/05/11	15	38.21	0	0.00	38.20	15	23,037	0.07%
2023/05/10	2	38.63	0	0.00	38.85	2	22,849	0.01%
2023/05/09	23.5	39.06	20	39.40	38.65	3.5	22,795	0.02%
2023/05/08	1	39.40	0	0.00	39.60	1	22,479	0.00%
2023/05/05	7	39.22	0	0.00	39.30	7	22,322	0.03%
2023/05/04	15.1	39.30	0	0.00	39.45	15.1	22,305	0.07%
2023/05/03	7.6	39.59	0	0.00	39.50	7.6	22,236	0.03%
2023/05/02	22	39.87	6	39.44	39.90	16	22,048	0.07%
2023/04/28	3	38.70	0	0.00	38.70	3	21,538	0.01%
2023/04/27	3.3	39.10	0	0.00	38.65	3.3	21,481	0.02%
2023/04/26	2.2	38.36	0	0.00	39.10	2.2	21,572	0.01%
2023/04/25	18.9	39.02	12	38.53	38.50	6.9	21,693	0.03%
2023/04/24	9.2	39.11	4	39.35	39.55	5.2	21,265	0.02%
2023/04/21	8	38.60	1	38.20	38.30	7	20,241	0.03%
2023/04/18	3	37.42	0	0.00	37.45	3	19,425	0.02%
2023/04/17	1	38.10	0	0.00	37.95	1	19,656	0.01%
2023/04/14	0	0.00	2	37.48	37.55	-2	19,373	-0.01%
2023/04/13	0	0.00	25	37.45	37.55	-25	19,387	-0.13%
2023/04/12	66.2	37.59	15.2	37.48	37.45	51	19,333	0.26%
2023/04/11	11	37.34	5	37.50	37.45	6	19,262	0.03%
2023/04/07	0.1	36.50	7	36.39	36.40	-7	19,060	-0.04%
2023/04/06	102	36.40	0	0.00	36.45	102	19,160	0.53%	大買/鉅額交易
2023/03/31	0	0.00	2	36.50	36.40	-2	19,407	-0.01%
2023/03/30	1	36.10	0	0.00	36.20	1	20,415	0.00%
2023/03/29	1.1	36.08	0	0.00	36.35	1.1	21,328	0.01%
2023/03/28	1.3	36.21	0	0.00	36.20	1.3	22,230	0.01%
2023/03/27	2.1	37.00	5	36.80	36.65	-2.9	23,097	-0.01%
2023/03/24	1.2	37.55	0	0.00	37.60	1.2	23,872	0.01%
2023/03/23	7	37.44	1	37.45	37.35	6	23,875	0.03%
2023/03/22	0.2	37.35	1	37.30	37.20	-0.9	23,957	0.00%
2023/03/21	1	37.15	0	0.00	37.05	1	24,027	0.00%
2023/03/17	5	36.55	1.1	36.56	36.40	3.9	24,199	0.02%
2023/03/16	1.2	36.44	0	0.00	36.35	1.2	23,908	0.01%
2023/03/15	0	0.00	3	37.22	37.10	-3	23,942	-0.01%
2023/03/14	1	36.95	0	0.00	36.75	1	24,037	0.00%
2023/03/13	8.1	36.36	46	36.49	36.75	-38	24,266	-0.16%
2023/03/10	2	36.78	1	36.70	36.70	1	24,281	0.00%
2023/03/09	2.1	37.36	0	0.00	37.20	2.1	24,506	0.01%
2023/03/08	9.1	37.60	1	37.60	37.75	8.1	24,873	0.03%
2023/03/07	2.1	37.98	2	37.98	37.95	0.1	24,885	0.00%
2023/03/06	3	37.97	4	38.04	37.95	-1	25,216	0.00%
2023/03/03	0.1	37.90	0	0.00	37.75	0.1	25,487	0.00%
2023/03/01	14	38.37	1	38.15	37.80	13	25,706	0.05%
2023/02/24	0	0.00	9	39.11	39.15	-9	25,338	-0.04%
2023/02/23	10	39.20	21	39.39	39.50	-11	24,816	-0.04%
2023/02/22	4	38.01	26	37.98	38.05	-22	25,159	-0.09%
2023/02/21	0	38.35	0	0.00	38.35	0	26,058	0.00%
2023/02/20	4	37.95	0	0.00	38.25	4	26,714	0.01%
2023/02/17	0	0.00	11	38.00	38.00	-11	27,226	-0.04%
2023/02/16	3	37.40	0	0.00	37.50	3	27,958	0.01%
2023/02/15	14	37.65	0	0.00	37.55	14	28,051	0.05%
2023/02/14	27.1	37.47	4.2	37.46	37.25	22.9	27,991	0.08%
2023/02/13	0.1	36.95	0	0.00	37.00	0.1	27,957	0.00%
2023/02/09	0	0.00	1	36.65	36.60	-1	28,114	0.00%
2023/02/07	1	36.60	1	36.45	36.65	0	28,269	0.00%
2023/02/06	1	36.15	0	0.00	36.15	1	28,252	0.00%
2023/02/03	0	0.00	0.1	36.55	36.45	-0.1	28,142	0.00%
2023/02/02	0	0.00	10	36.65	36.80	-10	28,165	-0.04%
2023/02/01	0	0.00	2	36.70	36.75	-2	28,193	-0.01%
2023/01/31	2	36.36	2	36.60	36.25	0	28,263	0.00%
2023/01/30	7	36.75	3.3	36.66	36.95	3.7	28,195	0.01%
2023/01/17	3	36.13	19.8	35.97	36.00	-16.8	28,181	-0.06%
2023/01/16	0	0.00	6	36.66	36.50	-6	28,175	-0.02%
2023/01/13	6	36.16	24	35.99	36.15	-18	27,855	-0.06%
2023/01/12	16	35.16	1.1	35.40	35.40	14.9	27,913	0.05%
2023/01/11	0	0.00	2	34.80	34.70	-2	28,119	-0.01%
2023/01/10	0	34.60	2	34.60	34.60	-2	28,426	-0.01%
2023/01/09	0.1	34.50	5	34.55	34.60	-4.9	28,943	-0.02%
2023/01/06	5	34.45	30	34.48	34.25	-25	29,213	-0.09%
2023/01/05	1.1	34.18	0	0.00	34.45	1.1	29,670	0.00%
2023/01/04	30	33.55	0	0.00	33.50	30	29,498	0.10%
2022/12/30	2	33.78	0	0.00	33.65	2	29,735	0.01%
2022/12/29	0	0.00	2	33.85	33.70	-2	29,889	-0.01%
2022/12/27	1	34.30	0	0.00	34.30	1	30,373	0.00%
2022/12/22	1.1	34.46	2	34.45	34.45	-0.9	31,982	0.00%
2022/12/20	1	33.60	1	33.95	33.70	0	30,705	0.00%
2022/12/19	2	33.73	5	33.91	33.85	-3	30,251	-0.01%
2022/12/16	6	33.08	1	34.60	34.60	5	29,428	0.02%
2022/12/15	0.2	33.60	0	0.00	33.55	0.2	28,860	0.00%
2022/12/14	2.3	33.54	0	33.65	33.50	2.3	29,170	0.01%
2022/12/13	1	33.70	7	33.75	33.70	-6	29,231	-0.02%
2022/12/12	0.5	33.80	0	0.00	33.85	0.5	29,198	0.00%
2022/12/09	3.5	33.70	0.5	33.80	33.70	3	29,684	0.01%
2022/12/07	0	0.00	5	33.45	33.35	-5	29,677	-0.02%
2022/12/05	13	33.67	1.3	33.63	33.70	11.7	29,562	0.04%
2022/12/02	2	33.90	0	0.00	33.65	2	29,249	0.01%
2022/12/01	5	33.96	2	34.05	34.05	3	29,193	0.01%
2022/11/30	4	33.64	0	0.00	33.90	4	29,003	0.01%
2022/11/28	4.5	33.01	0	0.00	33.00	4.5	28,640	0.02%
2022/11/25	1	33.30	2.1	33.54	33.55	-1.1	28,428	0.00%
2022/11/24	1	32.80	2	32.90	33.20	-1	28,273	0.00%
2022/11/23	1	32.90	0.2	32.85	32.70	0.8	28,055	0.00%
2022/11/21	1.3	32.95	0	0.00	32.85	1.3	27,730	0.00%
2022/11/18	3.1	33.94	0	0.00	33.30	3.1	27,498	0.01%
2022/11/17	6	34.19	3	34.35	34.25	3	26,542	0.01%
2022/11/16	5.1	33.39	1	33.00	32.90	4.1	25,556	0.02%
2022/11/15	7	33.20	4	33.25	33.85	3	24,950	0.01%
2022/11/14	10	33.87	8.8	33.73	34.15	1.2	24,375	0.00%
2022/11/09	1	31.80	0	0.00	31.90	1	23,444	0.00%
2022/11/08	0	0.00	6	31.37	31.65	-6	23,282	-0.03%
2022/11/07	0.3	30.80	2	30.80	31.00	-1.7	23,106	-0.01%
2022/11/03	1.1	30.21	10	30.25	30.30	-8.9	23,144	-0.04%
2022/11/02	11	30.74	0	0.00	30.75	11	23,105	0.05%
2022/10/28	0	30.60	0	0.00	30.50	0	23,119	0.00%
2022/10/27	8	31.04	0	0.00	30.85	8	23,111	0.03%
2022/10/26	2	30.30	0	0.00	30.30	2	23,119	0.01%
2022/10/25	2.1	29.93	0	0.00	29.90	2.1	23,077	0.01%
2022/10/24	6.1	30.67	0	0.00	30.60	6.1	22,682	0.03%
2022/10/20	11.3	30.81	0	0.00	30.90	11.3	22,518	0.05%
2022/10/18	0.1	31.40	0	0.00	31.45	0.1	21,608	0.00%
2022/10/17	4	31.60	0.6	31.85	31.70	3.4	21,593	0.02%
2022/10/14	12	32.46	0	0.00	32.40	12	21,633	0.06%
2022/10/13	8.2	33.02	0	0.00	32.65	8.2	21,544	0.04%
2022/10/07	0	0.00	1	34.15	34.25	-1	21,291	0.00%
2022/10/05	2.6	34.13	6	34.33	34.15	-3.4	21,277	-0.02%
2022/10/04	2.2	33.56	0	0.00	33.85	2.2	21,025	0.01%
2022/10/03	1	33.75	0	0.00	33.65	1	20,773	0.00%
2022/09/30	1	33.65	0	0.00	33.80	1	20,658	0.00%
2022/09/29	20	34.08	11	34.20	34.15	9	20,144	0.04%
2022/09/28	23.1	35.13	0	0.00	34.90	23.1	19,056	0.12%
2022/09/27	8	35.70	0	0.00	35.80	8	18,789	0.04%
2022/09/26	22.1	36.14	2	36.08	35.85	20.1	18,599	0.11%
2022/09/23	10.1	37.08	0	0.00	37.00	10.1	18,381	0.05%
2022/09/22	14.2	37.45	0	0.00	37.55	14.2	18,250	0.08%
2022/09/21	6	38.19	0	0.00	38.10	6	17,880	0.03%
2022/09/20	2	38.70	0	0.00	38.55	2	17,513	0.01%
2022/09/19	1	38.75	0	0.00	38.80	1	17,397	0.01%
2022/09/16	3	38.74	0	0.00	38.60	3	17,332	0.02%
2022/09/15	2	39.40	0	0.00	39.55	2	16,939	0.01%
2022/09/14	2	39.60	0	0.00	39.65	2	16,875	0.01%
2022/09/13	2.4	39.86	0	0.00	39.90	2.4	16,925	0.01%
2022/09/12	4	39.80	0	0.00	39.80	4	16,977	0.02%
2022/09/08	1	39.65	16	39.75	39.85	-15	17,321	-0.09%
2022/09/06	6	39.46	6	39.45	39.85	0	17,501	0.00%
2022/09/05	5	39.05	0	0.00	39.10	5	17,483	0.03%
2022/09/02	7	38.54	0	0.00	38.50	7	17,570	0.04%
2022/09/01	1	38.85	0	0.00	38.90	1	17,325	0.01%
2022/08/31	4.1	39.15	0	0.00	39.30	4.1	17,158	0.02%
2022/08/30	1	39.25	0.2	39.40	39.25	0.8	17,048	0.00%
2022/08/29	3	39.15	23	39.40	39.35	-20	17,169	-0.12%
2022/08/26	1	39.60	1	39.55	39.65	0	17,183	0.00%
2022/08/25	7.9	39.37	0	0.00	39.55	7.9	17,263	0.05%
2022/08/22	10.5	39.06	0	0.00	39.65	10.5	17,936	0.06%
2022/08/19	41	39.41	1	39.45	39.45	40	18,065	0.22%
2022/08/18	11	39.51	0	0.00	39.80	11	18,153	0.06%
2022/08/16	0	0.00	1	39.35	39.35	-1	18,244	-0.01%
2022/08/10	0	0.00	1	38.55	38.75	-1	18,945	-0.01%
2022/08/09	0	0.00	2	38.30	38.75	-2	19,108	-0.01%
2022/08/05	12	38.87	0	0.00	38.85	12	19,436	0.06%
2022/08/04	0.6	38.89	15	39.10	38.75	-14.4	19,943	-0.07%
2022/08/03	15	39.05	0	0.00	39.10	15	20,186	0.07%
2022/08/01	2	39.25	1	39.50	39.50	1	20,243	0.00%
2022/07/29	10.5	38.46	0	0.00	38.75	10.5	20,205	0.05%
2022/07/28	2	38.10	0	0.00	38.20	2	20,134	0.01%
2022/07/26	5	37.81	0	0.00	37.80	5	20,246	0.02%
2022/07/25	0	0.00	7	37.57	37.85	-7	20,320	-0.03%
2022/07/22	22.8	37.76	5	37.73	37.70	17.8	20,389	0.09%
2022/07/21	7.1	37.96	2	37.85	38.05	5.1	20,196	0.03%
2022/07/20	1	41.60	10	41.75	41.60	-9	19,656	-0.05%
2022/07/19	3	41.33	0	0.00	41.65	3	19,510	0.02%
2022/07/18	2	40.35	2	40.15	40.70	0	19,267	0.00%
2022/07/15	1.1	40.51	0	0.00	40.50	1.1	19,169	0.01%
2022/07/13	5	41.87	1	41.95	41.80	4	19,230	0.02%
2022/07/12	1	40.95	0.1	41.05	41.00	0.9	19,337	0.00%
2022/07/08	10	40.85	0	0.00	40.80	10	19,573	0.05%
2022/07/05	1	40.45	1	40.45	40.75	0	19,967	0.00%
2022/07/04	27	40.05	25	40.00	40.00	2	19,809	0.01%
2022/07/01	5	40.30	2	40.43	40.35	3	19,681	0.02%
2022/06/30	1	39.30	10	39.55	39.50	-9	19,421	-0.05%
2022/06/27	1	39.80	0	0.00	39.80	1	19,203	0.01%
2022/06/23	1	39.65	3	39.05	39.00	-2	18,963	-0.01%
2022/06/22	2	39.80	0	0.00	39.50	2	18,809	0.01%
2022/06/21	2	39.35	1	39.45	39.45	1	18,775	0.01%
2022/06/20	2	38.93	10	39.05	38.85	-8	18,695	-0.04%
2022/06/17	16.2	39.77	0	39.80	39.60	16.2	18,440	0.09%
2022/06/16	5	40.05	1.1	40.25	40.00	3.9	18,279	0.02%
2022/06/15	1	40.15	0.1	40.20	40.05	0.9	18,452	0.00%
2022/06/14	1	40.05	3.2	40.25	40.10	-2.2	18,363	-0.01%
2022/06/13	10	40.90	2.3	40.78	40.80	7.7	18,122	0.04%
2022/06/08	0	0.00	3	41.63	41.75	-3	17,785	-0.02%
2022/06/02	0	0.00	1	41.70	41.70	-1	17,511	-0.01%
2022/06/01	4.2	42.52	0	0.00	42.10	4.2	17,534	0.02%
2022/05/31	1	42.70	0.5	42.70	42.60	0.5	17,391	0.00%
2022/05/30	15	43.00	20	42.90	42.80	-5	16,918	-0.03%
2022/05/27	0.5	42.40	5	42.30	42.20	-4.5	16,696	-0.03%
2022/05/26	1	42.20	0	0.00	41.70	1	16,596	0.01%
2022/05/25	0	0.00	20	41.30	41.65	-20	16,538	-0.12%
2022/05/24	2.1	41.30	0	0.00	41.20	2.1	16,462	0.01%
2022/05/23	20	41.50	0	0.00	41.20	20	16,294	0.12%
2022/05/20	0	41.65	0	0.00	41.15	0	16,186	0.00%
2022/05/18	0.1	41.30	0	0.00	41.60	0.1	15,532	0.00%
2022/05/16	1	41.30	0	0.00	41.25	1	15,019	0.01%
2022/05/13	3	41.52	1	41.60	41.60	2	14,715	0.01%
2022/05/12	3.1	41.24	0	0.00	40.80	3.1	14,482	0.02%
2022/05/11	6	42.65	0	0.00	42.65	6	13,898	0.04%
2022/05/09	10	44.36	1	44.35	44.25	9	13,279	0.07%
2022/05/06	4	45.15	0	0.00	45.10	4	13,113	0.03%
2022/05/03	12.2	45.25	0	0.00	45.35	12.2	13,228	0.09%
2022/04/29	5	46.30	0	0.00	45.90	5	12,942	0.04%
2022/04/28	2.1	45.71	0	0.00	46.10	2.1	12,785	0.02%
2022/04/27	2	45.80	0	0.00	45.80	2	12,580	0.02%
2022/04/26	5	46.15	0	0.00	46.20	5	12,312	0.04%
2022/04/25	3	46.08	0	0.00	46.10	3	12,241	0.02%
2022/04/22	1.2	46.70	0	0.00	46.55	1.2	12,099	0.01%
2022/04/21	3	46.68	0	0.00	46.80	3	12,074	0.02%
2022/04/20	1	46.45	0	0.00	46.60	1	12,063	0.01%
2022/04/19	2	46.47	0	0.00	46.35	2	11,970	0.02%
2022/04/18	8.1	46.56	0	0.00	46.50	8.1	11,843	0.07%
2022/04/15	2.1	47.28	16	47.15	47.10	-13.9	11,628	-0.12%
2022/04/14	6.1	47.87	14	47.70	47.70	-7.9	11,442	-0.07%
2022/04/13	19.2	47.94	0	0.00	48.00	19.2	11,348	0.17%
2022/04/12	27.2	48.29	20	48.25	48.00	7.2	11,175	0.06%
2022/04/07	14	49.91	0	0.00	49.55	14	10,806	0.13%
2022/04/06	0	0.00	3	49.90	50.20	-3	10,709	-0.03%
2022/04/01	0	0.00	1	49.75	49.75	-1	10,657	-0.01%
2022/03/31	1	50.00	16.4	50.15	49.90	-15.4	10,588	-0.15%
2022/03/30	2	49.85	0	0.00	49.85	2	10,436	0.02%
2022/03/28	10	49.25	0	0.00	49.70	10	10,389	0.10%
2022/03/25	1	49.60	3	49.75	49.70	-2	10,342	-0.02%
2022/03/24	12	49.85	2	49.50	49.95	10	10,385	0.10%
2022/03/23	5	49.60	0	0.00	49.65	5	10,460	0.05%
2022/03/22	7	49.41	2	49.50	49.70	5	10,377	0.05%
2022/03/21	10	49.60	6	49.59	49.75	4	10,380	0.04%
2022/03/18	6	48.69	12	48.60	48.95	-6	10,135	-0.06%
2022/03/17	7	47.93	0.5	48.05	48.00	6.5	9,745	0.07%
2022/03/16	22.5	47.73	0	0.00	47.85	22.5	9,630	0.23%
2022/03/15	0	0.00	1	47.95	47.95	-1	9,597	-0.01%
2022/03/11	0	0.00	1	47.55	47.45	-1	9,676	-0.01%
2022/03/10	11	47.48	1	47.60	47.60	10	9,818	0.10%
2022/03/09	0	0.00	1	47.30	47.25	-1	9,901	-0.01%
2022/03/08	7	46.96	0	0.00	46.95	7	10,051	0.07%
2022/03/07	5	47.15	0	0.00	47.10	5	10,059	0.05%
2022/03/04	0	0.00	2.1	47.61	47.65	-2.1	10,340	-0.02%
2022/03/03	1	47.85	0	0.00	48.05	1	10,465	0.01%
2022/03/01	2	47.75	0	0.00	47.80	2	10,862	0.02%
2022/02/25	1	47.05	0	0.00	47.35	1	10,955	0.01%
2022/02/24	0.1	47.37	1	47.45	47.30	-0.9	10,884	-0.01%
2022/02/22	0	0.00	2	47.50	47.70	-2	10,974	-0.02%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/18	2	47.40	0	0.00	47.45	2	11,056	0.02%
2022/02/17	0	0.00	21	47.45	47.45	-21	11,143	-0.19%
2022/02/14	1	46.95	0	0.00	47.15	1	11,341	0.01%
2022/02/11	0	0.00	1	47.35	47.55	-1	11,337	-0.01%
2022/02/08	0	47.15	0	0.00	46.95	0	11,535	0.00%
2022/02/07	4	46.46	0	0.00	47.10	4	11,491	0.03%
2022/01/26	2	46.85	1	46.60	46.85	1	11,314	0.01%
2022/01/25	2	46.78	0	0.00	46.80	2	11,349	0.02%
2022/01/24	0.2	47.40	0	0.00	47.15	0.2	11,222	0.00%
2022/01/18	5	47.55	0	0.00	47.75	5	11,490	0.04%
2022/01/17	2	47.45	0	0.00	47.60	2	11,598	0.02%
2022/01/14	0	47.75	0	0.00	47.60	0	11,605	0.00%
2022/01/11	0	0.00	2.1	47.15	47.50	-2.1	12,310	-0.02%
2022/01/10	10.3	47.07	11	47.31	47.30	-0.7	12,274	-0.01%
2022/01/07	10	47.20	0	0.00	47.45	10	12,237	0.08%
2022/01/06	5	47.34	4	47.31	47.60	1	12,219	0.01%
2022/01/04	3	47.27	0	0.00	47.30	3	12,299	0.02%
2022/01/03	3	47.58	2	47.68	47.45	1	12,196	0.01%
2021/12/30	1	48.10	4	48.10	48.00	-3	12,155	-0.02%
2021/12/29	2	48.10	0	0.00	48.15	2	12,270	0.02%
2021/12/28	2	48.10	1	48.05	48.15	1	12,350	0.01%
2021/12/24	0	0.00	2	47.85	47.90	-2	12,692	-0.02%
2021/12/23	2	47.60	0.2	47.70	47.70	1.9	12,853	0.01%
2021/12/22	0	0.00	0.1	47.45	47.40	-0.1	12,914	0.00%
2021/12/16	2	47.00	0	0.00	46.90	2	13,161	0.02%
2021/12/15	1	46.90	0	0.00	46.95	1	13,398	0.01%
2021/12/14	1	47.05	1	47.00	47.00	0	13,527	0.00%
2021/12/10	0	0.00	2	47.50	47.30	-2	14,011	-0.01%
2021/12/09	7.1	47.49	0	0.00	47.40	7.1	14,718	0.05%
2021/12/07	0	47.30	0	0.00	47.55	0	15,100	0.00%
2021/12/06	0	47.07	3	47.15	47.30	-3	15,059	-0.02%
2021/12/02	3	46.37	0	0.00	46.30	3	14,910	0.02%
2021/12/01	1	46.35	0	0.00	46.60	1	14,885	0.01%
2021/11/30	2.1	47.03	12	47.13	46.00	-9.9	14,816	-0.07%
2021/11/29	2	46.38	0	0.00	46.50	2	14,386	0.01%
2021/11/26	7	46.51	2	46.55	46.50	5	14,324	0.03%
2021/11/25	4	47.31	0	0.00	47.15	4	14,217	0.03%
2021/11/24	5	47.41	2	47.65	47.45	3	14,124	0.02%
2021/11/23	3	47.78	0	0.00	47.80	3	13,953	0.02%
2021/11/22	0	48.10	0	0.00	47.90	0	13,999	0.00%
2021/11/19	0	0.00	1	48.05	48.30	-1	13,936	-0.01%
2021/11/17	1	48.30	0	0.00	48.55	1	13,875	0.01%
2021/11/16	1	48.45	0	0.00	48.65	1	13,977	0.01%
2021/11/12	2	48.50	0	0.00	48.70	2	14,358	0.01%
2021/11/10	1	48.45	0	0.00	48.70	1	14,843	0.01%
2021/11/09	1	48.55	0	0.00	48.80	1	15,088	0.01%
2021/11/05	1	47.95	6	48.11	48.15	-5	16,989	-0.03%
2021/11/04	2	48.13	0	0.00	48.10	2	17,324	0.01%
2021/11/03	21	48.15	0	0.00	48.15	21	17,764	0.12%
2021/11/01	0.2	48.40	0	0.00	48.25	0.2	18,674	0.00%
2021/10/29	0	0.00	1	48.50	48.25	-1	18,923	-0.01%
2021/10/28	0	48.75	0	0.00	48.50	0	19,472	0.00%
2021/10/26	2	48.45	0	0.00	48.45	2	19,646	0.01%
2021/10/25	4	48.13	0	0.00	48.25	4	19,726	0.02%
2021/10/21	4	48.40	0	0.00	48.75	4	20,240	0.02%
2021/10/20	4	48.28	0	0.00	48.35	4	20,272	0.02%
2021/10/19	3	49.08	0	0.00	49.10	3	20,369	0.01%
2021/10/14	0.2	50.10	0	0.00	49.90	0.2	20,492	0.00%
2021/10/13	2	50.30	0	0.00	50.50	2	20,515	0.01%
2021/10/12	5	49.70	0	0.00	50.20	5	20,491	0.02%
2021/10/08	1	50.30	0	0.00	50.40	1	20,467	0.00%
2021/10/04	2	50.10	5.1	49.90	50.00	-3.1	21,654	-0.01%
2021/10/01	7	50.07	0	0.00	50.20	7	22,316	0.03%
2021/09/30	0.1	50.89	13	51.10	51.00	-12.9	22,380	-0.06%
2021/09/29	0	0.00	3	50.60	50.60	-3	22,519	-0.01%
2021/09/28	0	0.00	2	51.30	51.00	-2	22,713	-0.01%
2021/09/27	5	51.06	0	0.00	51.10	5	22,761	0.02%
2021/09/22	7	50.37	300	50.07	50.70	-293	22,838	-1.28%	大賣/鉅額交易
2021/09/17	0	0.00	9	51.16	50.70	-9	22,742	-0.04%
2021/09/16	0	0.00	1	51.50	51.70	-1	22,693	0.00%
2021/09/15	0	0.00	5	51.10	51.20	-5	22,526	-0.02%
2021/09/14	1	51.30	5	51.30	51.40	-4	22,421	-0.02%
2021/09/13	0.1	49.35	11	49.68	50.10	-10.9	21,802	-0.05%
2021/09/10	2	48.15	2	48.73	49.00	0	21,700	0.00%
2021/09/09	0	0.00	1	47.90	48.20	-1	21,833	0.00%
2021/09/07	1	48.85	1	48.80	48.75	0	21,992	0.00%
2021/09/06	310	48.95	1	48.25	48.80	309	22,010	1.40%	大買/鉅額交易
2021/09/02	2	47.93	1	47.90	47.90	1	21,889	0.00%
2021/09/01	1	48.35	0	0.00	48.40	1	21,952	0.00%
2021/08/31	2	47.40	0	0.00	48.45	2	21,850	0.01%
2021/08/23	1.1	46.86	0	0.00	46.80	1.1	22,436	0.00%
2021/08/20	0	0.00	1	46.40	46.15	-1	22,539	0.00%
2021/08/19	1.9	46.45	0	0.00	46.20	1.9	22,907	0.01%
2021/08/18	2	46.75	0	0.00	47.25	2	22,789	0.01%
2021/08/17	4	47.64	0	0.00	47.30	4	22,621	0.02%
2021/08/16	0	0.00	0.3	47.95	47.95	-0.3	22,465	0.00%
2021/08/13	2	48.25	4	48.40	48.40	-2	22,509	-0.01%
2021/08/12	14.2	47.07	0	0.00	47.60	14.2	22,621	0.06%
2021/08/11	7	51.09	7	51.24	51.10	0	21,868	0.00%
2021/08/10	4	51.83	0	0.00	51.90	4	21,421	0.02%
2021/08/09	6	52.13	0	0.00	52.40	6	21,726	0.03%
2021/08/06	2	52.65	7	52.99	52.90	-5	21,805	-0.02%
2021/08/05	7.3	52.94	5	52.80	52.70	2.3	22,168	0.01%
2021/08/04	0	0.00	5	54.14	53.80	-5	23,135	-0.02%
2021/08/03	3	53.77	9	53.69	53.90	-6	23,671	-0.03%
2021/07/30	3	52.70	1	52.80	52.60	2	23,936	0.01%
2021/07/29	0.2	52.74	1	52.70	52.90	-0.8	24,450	0.00%
2021/07/28	7	52.39	1	52.40	52.40	6	24,837	0.02%
2021/07/27	5	52.80	0	0.00	53.00	5	25,536	0.02%
2021/07/26	1	53.20	3	53.50	53.20	-2	26,205	-0.01%
2021/07/23	0	0.00	9	52.73	53.00	-9	26,532	-0.03%
2021/07/22	0	0.00	0.1	52.10	52.10	-0.1	26,663	0.00%
2021/07/21	5	51.80	0	0.00	51.80	5	27,077	0.02%
2021/07/20	6	51.67	0	0.00	51.70	6	27,984	0.02%
2021/07/14	0	0.00	40	51.60	51.50	-40	36,177	-0.11%
2021/07/13	1	51.70	5	52.26	51.90	-4	36,859	-0.01%
2021/07/12	29	52.20	0	0.00	52.20	29	37,265	0.08%
2021/07/09	5	52.08	0	0.00	52.00	5	37,473	0.01%
2021/07/08	5	52.34	12	52.37	52.80	-7	37,291	-0.02%
2021/07/07	4	51.10	2	51.15	51.30	2	36,928	0.01%
2021/07/06	3	51.00	1	51.20	51.20	2	36,823	0.01%
2021/07/05	18	50.54	0	0.00	50.60	18	36,751	0.05%
2021/07/02	10	50.65	1	50.70	50.50	9	36,605	0.02%
2021/07/01	1	50.70	0	0.00	50.60	1	36,533	0.00%
2021/06/30	4.3	51.11	1	51.10	51.00	3.3	36,744	0.01%
2021/06/29	2	51.10	3	51.00	51.20	-1	36,788	0.00%
2021/06/28	11	51.09	1	51.00	51.10	10	36,966	0.03%
2021/06/25	2	51.00	1	51.10	51.00	1	36,992	0.00%
2021/06/23	1.3	50.77	0	0.00	51.00	1.3	37,676	0.00%
2021/06/21	11	50.71	7	50.70	50.70	4	37,889	0.01%
2021/06/17	1	51.50	1	51.50	51.50	0	39,486	0.00%
2021/06/16	0	0.00	7	51.59	51.90	-7	39,623	-0.02%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	0	0.00	3	51.27	51.40	-3	39,636	-0.01%
2021/06/07	33	51.53	2	51.40	51.50	31	40,264	0.08%
2021/06/04	1	52.00	1	51.80	51.90	0	40,452	0.00%
2021/06/03	2	52.10	0	52.10	52.30	2	40,659	0.00%
2021/06/02	0	0.00	2	51.90	52.00	-2	40,510	0.00%
2021/06/01	2	51.40	1	51.40	51.50	1	40,290	0.00%
2021/05/28	0	0.00	7	50.40	50.60	-7	40,331	-0.02%
2021/05/27	24	50.00	2	50.05	50.30	22	40,411	0.05%
2021/05/26	1.1	50.91	1	51.00	50.70	0.1	40,254	0.00%
2021/05/24	2	50.95	2	51.30	51.30	0	40,233	0.00%
2021/05/21	7	51.16	0	0.00	51.20	7	40,408	0.02%
2021/05/20	1	50.70	2	50.50	50.80	-1	40,310	0.00%
2021/05/19	3	50.00	4	50.48	50.50	-1	40,085	0.00%
2021/05/18	1	49.90	0	0.00	50.00	1	39,915	0.00%
2021/05/17	6	47.92	11	48.02	47.90	-5	39,776	-0.01%
2021/05/14	1	49.65	5	49.58	49.60	-4	39,121	-0.01%
2021/05/13	11	49.70	3	49.47	49.20	8	38,782	0.02%
2021/05/12	11	49.73	11	49.39	49.60	0	38,261	0.00%
2021/05/11	4	51.50	3.5	52.30	51.60	0.5	36,972	0.00%
2021/05/10	4	52.65	6	52.77	52.90	-2	36,241	-0.01%
2021/05/07	1	51.90	0	0.00	52.30	1	36,059	0.00%
2021/05/06	70	51.56	5.3	51.78	53.00	64.7	35,706	0.18%
2021/05/05	1	50.80	5	51.08	50.80	-4	35,241	-0.01%
2021/05/04	4	49.60	14	50.79	50.20	-10	35,127	-0.03%
2021/05/03	8	51.46	2	51.35	51.20	6	34,169	0.02%
2021/04/29	2	52.30	2	52.30	52.10	0	33,664	0.00%
2021/04/28	1.5	52.47	9	52.32	53.20	-7.5	33,224	-0.02%
2021/04/27	1.6	52.74	1	52.60	52.70	0.6	33,106	0.00%
2021/04/26	16	53.13	3.2	53.48	53.10	12.8	32,617	0.04%
2021/04/23	12.1	52.65	102	52.46	53.00	-89.9	31,717	-0.28%	大賣/
2021/04/22	61.7	57.18	151	57.43	54.10	-89.3	30,558	-0.29%	大賣/
2021/04/21	247	55.49	348	53.83	55.70	-101	27,491	-0.37%	大買/大賣/鉅額交易
2021/04/20	316	52.02	11	53.17	52.00	305	25,459	1.20%	大買/鉅額交易
2021/04/19	25.1	50.18	16.3	50.29	50.40	8.8	24,106	0.04%
2021/04/16	1	47.91	1.2	48.87	49.00	-0.2	23,301	0.00%
2021/04/15	0	0.00	1	48.15	47.90	-1	22,795	0.00%
2021/04/14	6	47.17	0.3	47.00	47.00	5.7	22,494	0.03%
2021/04/13	0	47.35	6	47.42	47.20	-6	22,362	-0.03%
2021/04/12	1	46.80	3	46.85	46.85	-2	22,111	-0.01%
2021/04/09	1	46.80	3	46.77	46.70	-2	22,041	-0.01%
2021/04/08	0	46.70	0	0.00	46.90	0	21,910	0.00%
2021/04/07	1	46.80	4	46.75	46.80	-3	21,820	-0.01%
2021/04/06	2	46.85	1	46.95	46.85	1	21,761	0.00%
2021/04/01	1.1	46.61	0	0.00	46.70	1.1	21,372	0.01%
2021/03/31	2	46.70	4	46.71	46.80	-2	21,256	-0.01%
2021/03/30	13	46.31	1	46.35	46.55	12	21,044	0.06%
2021/03/29	0	0.00	1	46.45	46.50	-1	20,945	0.00%
2021/03/26	5	46.15	7	46.19	46.15	-2	20,680	-0.01%
2021/03/25	2	45.50	0	0.00	45.55	2	20,287	0.01%
2021/03/24	31	45.60	3	45.55	45.55	28	20,110	0.14%
2021/03/23	3	45.68	4	45.75	45.70	-1	19,996	-0.01%
2021/03/22	14.2	45.99	42.1	45.68	45.80	-27.9	19,589	-0.14%
2021/03/19	0	0.00	1	42.80	42.70	-1	18,122	-0.01%
2021/03/18	10	43.05	3	43.05	43.10	7	17,888	0.04%
2021/03/15	2	42.40	0	0.00	42.35	2	17,936	0.01%
2021/03/12	3	42.65	1.2	42.76	42.70	1.8	17,781	0.01%
2021/03/11	2.2	42.93	0	0.00	42.85	2.2	17,666	0.01%
2021/03/10	1	43.00	0	0.00	43.00	1	17,600	0.01%
2021/03/08	1	42.75	2	42.60	42.65	-1	17,513	-0.01%
2021/03/04	0	0.00	3	42.50	42.50	-3	17,847	-0.02%
2021/02/26	1	42.25	0	0.00	42.00	1	17,589	0.01%
2021/02/25	0	0.00	0	42.90	42.90	0	17,255	0.00%
2021/02/24	1	42.50	1	42.80	42.55	0	17,267	0.00%
2021/02/23	5	42.50	10	42.43	42.45	-5	17,237	-0.03%
2021/02/22	8	41.84	0	0.00	41.80	8	17,008	0.05%
2021/02/19	1	41.25	4	41.20	41.60	-3	16,970	-0.02%
2021/02/18	1	41.20	0	0.00	41.35	1	16,894	0.01%
2021/02/17	3	41.05	0	0.00	41.25	3	16,801	0.02%
2021/02/04	2	40.48	0	0.00	40.40	2	16,647	0.01%
2021/02/03	14	40.52	0	0.00	40.55	14	17,019	0.08%
2021/02/02	0	0.00	10	41.04	40.75	-10	16,937	-0.06%
2021/02/01	3	40.80	11	40.78	40.80	-8	16,812	-0.05%
2021/01/29	2	40.15	0	0.00	40.15	2	16,789	0.01%
2021/01/28	5	40.25	0	0.00	40.25	5	16,597	0.03%
2021/01/27	7	40.49	0	0.00	40.35	7	16,362	0.04%
2021/01/26	8	40.41	0	0.00	40.35	8	16,223	0.05%
2021/01/25	5	40.96	5	40.85	40.90	0	15,710	0.00%
2021/01/22	1	40.55	0	0.00	40.60	1	15,509	0.01%
2021/01/21	1	41.00	87.2	40.95	40.80	-86.2	15,191	-0.57%
2021/01/20	1	41.05	0	0.00	40.95	1	15,029	0.01%
2021/01/19	0	0.00	2	41.70	41.75	-2	14,598	-0.01%
2021/01/18	3	41.55	0	0.00	41.60	3	14,547	0.02%
2021/01/14	1	42.60	0	0.00	42.55	1	13,868	0.01%
2021/01/13	1	42.60	0	0.00	42.70	1	13,709	0.01%
2021/01/12	1	42.75	0	0.00	42.70	1	13,599	0.01%
2021/01/11	0	0.00	8	42.89	43.10	-8	13,516	-0.06%
2021/01/08	2	42.88	0	0.00	42.95	2	13,435	0.01%
2021/01/07	0	0.00	2	42.90	42.85	-2	13,366	-0.01%
2021/01/06	3	42.97	2	43.05	42.95	1	13,172	0.01%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	3	43.35	4	43.35	43.20	-1	12,974	-0.01%
2020/12/31	0	0.00	1	43.60	43.20	-1	12,933	-0.01%
2020/12/30	0	0.00	3.1	43.00	43.25	-3.1	12,962	-0.02%
2020/12/29	3	42.90	2	42.90	43.00	1	12,916	0.01%
2020/12/28	7	43.01	0	0.00	43.00	7	12,907	0.05%
2020/12/25	8	42.81	0	0.00	42.80	8	12,961	0.06%
2020/12/23	1	42.75	0	0.00	42.80	1	13,075	0.01%
2020/12/22	1	43.15	0	0.00	42.95	1	13,149	0.01%
2020/12/21	8	43.38	0	0.00	43.50	8	13,438	0.06%
2020/12/17	5	42.72	0	0.00	42.65	5	13,865	0.04%
2020/12/16	0	0.00	2	43.23	43.05	-2	13,782	-0.01%
2020/12/15	1	42.60	5	42.70	42.50	-4	13,764	-0.03%
2020/12/14	0	0.00	2	42.70	42.80	-2	13,726	-0.01%
2020/12/10	0	0.00	3	43.28	43.25	-3	13,749	-0.02%
2020/12/09	4	43.39	6	43.52	43.35	-2	13,778	-0.01%
2020/12/08	0	0.00	1.1	43.40	43.60	-1.1	13,772	-0.01%
2020/12/07	0	0.00	14	43.50	43.55	-14	13,759	-0.10%
2020/12/04	0.3	43.65	0	0.00	43.65	0.3	13,838	0.00%
2020/12/03	1.1	43.64	1	43.60	43.50	0.1	13,761	0.00%
2020/12/01	4	42.75	0	0.00	43.15	4	13,676	0.03%
2020/11/30	3	43.35	0	0.00	42.90	3	13,906	0.02%
2020/11/27	1	43.30	11	43.19	43.30	-10	13,694	-0.07%
2020/11/23	0	0.00	8	43.00	43.00	-8	13,800	-0.06%
2020/11/19	0	0.00	0.1	42.90	42.90	-0.1	13,775	0.00%
2020/11/17	0	0.00	1	42.70	42.75	-1	13,854	-0.01%
2020/11/16	4	42.25	2	42.55	42.35	2	14,202	0.01%
2020/11/13	8	42.25	5	42.31	42.25	3	14,467	0.02%
2020/11/12	3	42.55	5	42.50	42.40	-2	14,811	-0.01%
2020/11/11	0	0.00	4	42.44	42.65	-4	14,831	-0.03%
2020/11/09	5	41.00	0	0.00	41.15	5	14,981	0.03%
2020/11/06	4	40.85	0	0.00	40.85	4	16,178	0.02%
2020/11/05	5	41.00	0	41.00	41.05	5	16,546	0.03%
2020/11/03	4	40.65	0	0.00	40.95	4	17,212	0.02%
2020/11/02	0	0.00	1	40.60	40.60	-1	17,662	-0.01%
2020/10/30	3	40.55	4	40.54	40.55	-1	18,262	-0.01%
2020/10/29	4	40.45	0.3	40.55	40.35	3.7	18,465	0.02%
2020/10/26	0	0.00	0.1	40.75	40.50	-0.1	18,606	0.00%
2020/10/23	0	0.00	3	40.72	40.65	-3	18,750	-0.02%
2020/10/20	1	40.30	0	0.00	40.35	1	19,061	0.01%
2020/10/16	0	0.00	2	40.40	40.30	-2	19,278	-0.01%
2020/10/15	1	40.20	3	40.30	40.30	-2	19,671	-0.01%
2020/10/13	1	40.40	0	0.00	40.50	1	19,784	0.01%
2020/10/12	7	41.06	0	0.00	40.95	7	20,214	0.03%
2020/10/08	10	41.00	0	0.00	41.15	10	20,431	0.05%
2020/10/07	0	0.00	132	41.05	41.15	-132	20,445	-0.65%	大賣/鉅額交易
2020/10/05	1	41.30	0	0.00	41.00	1	20,601	0.00%
2020/09/30	1	41.55	1	41.60	41.40	0	20,812	0.00%
2020/09/25	4	40.55	0	0.00	40.55	4	21,224	0.02%
2020/09/24	6	40.18	1	40.15	40.05	5	21,293	0.02%
2020/09/23	8	41.09	0	0.00	41.00	8	21,057	0.04%
2020/09/22	5	41.94	0	0.00	41.80	5	20,759	0.02%
2020/09/21	1	42.30	0	0.00	42.25	1	20,638	0.00%
2020/09/18	1	42.45	0.4	42.70	42.50	0.7	20,706	0.00%
2020/09/17	0	0.00	1	42.95	42.55	-1	20,727	0.00%
2020/09/14	2	42.35	0	0.00	42.95	2	20,963	0.01%
2020/09/10	1	42.25	0	0.00	42.45	1	20,933	0.00%
2020/09/09	1	42.55	0	0.00	42.55	1	20,892	0.00%
2020/09/08	1	42.70	0	0.00	42.70	1	20,918	0.00%
2020/09/07	0	0.00	1	42.20	42.70	-1	21,054	0.00%
2020/09/04	1	42.15	0	0.00	42.20	1	21,101	0.00%
2020/09/02	2	42.83	0	0.00	42.65	2	20,913	0.01%
2020/08/31	3	43.02	0	0.00	42.90	3	20,717	0.01%
2020/08/28	1	43.15	0	0.00	43.50	1	20,610	0.00%
2020/08/27	1	43.85	0	0.00	43.85	1	20,645	0.00%
2020/08/25	5	44.15	1	44.25	44.10	4	20,673	0.02%
2020/08/24	0	0.00	1	43.95	44.05	-1	21,049	0.00%
2020/08/21	3	43.85	1	43.90	44.25	2	21,056	0.01%
2020/08/20	2	43.75	0	0.00	43.50	2	20,862	0.01%
2020/08/19	1	44.45	0	0.00	44.35	1	20,547	0.00%
2020/08/18	1	43.85	0	0.00	44.00	1	20,240	0.00%
2020/08/17	1	43.35	0	0.00	43.35	1	19,928	0.01%
2020/08/14	1	42.25	0	0.00	42.85	1	19,825	0.01%
2020/08/12	17	41.09	0	0.00	41.00	17	19,247	0.09%
2020/08/11	1	46.50	9.5	46.63	46.50	-8.5	18,034	-0.05%
2020/08/07	0	0.00	1.1	47.45	47.10	-1.1	17,455	-0.01%
2020/08/06	0	0.00	2	46.95	47.15	-2	17,219	-0.01%
2020/08/05	3	46.25	8	45.90	46.45	-5	16,833	-0.03%
2020/08/04	0	0.00	1	45.60	45.40	-1	16,369	-0.01%
2020/08/03	2	44.83	0	0.00	44.95	2	16,214	0.01%
2020/07/30	0	0.00	0.1	45.20	45.35	-0.1	16,127	0.00%
2020/07/27	0	0.00	2	44.75	44.60	-2	16,216	-0.01%
2020/07/23	2	45.35	11	45.60	45.60	-9	16,183	-0.06%
2020/07/20	0	0.00	11.1	45.10	45.10	-11.1	15,811	-0.07%
2020/07/16	2	44.50	0	0.00	44.50	2	15,824	0.01%
2020/07/14	0	0.00	5	45.35	45.30	-5	15,181	-0.03%
2020/07/13	2	45.05	0	0.00	45.20	2	15,199	0.01%
2020/07/10	0	0.00	40	45.24	44.95	-40	15,301	-0.26%
2020/07/09	0	0.00	1	45.40	45.30	-1	15,268	-0.01%
2020/07/08	0	0.00	57	45.00	45.15	-57	15,002	-0.38%
2020/07/07	0	0.00	9	44.40	44.50	-9	14,733	-0.06%
2020/07/06	1	44.10	50	44.10	44.40	-49	14,649	-0.33%
2020/07/03	1	43.85	1	43.90	43.95	0	14,624	0.00%
2020/07/02	3	43.60	0	0.00	43.60	3	14,576	0.02%
2020/07/01	2	43.00	0	0.00	43.10	2	14,481	0.01%
2020/06/19	46	42.60	0	0.00	42.55	46	14,595	0.32%
2020/06/18	1	42.80	0	0.00	42.70	1	14,575	0.01%
2020/06/12	40	42.90	0	0.00	42.90	40	15,929	0.25%
2020/06/11	0	0.00	0.8	43.35	43.30	-0.8	16,268	-0.01%
2020/06/10	0	0.00	6	43.75	44.00	-6	16,336	-0.04%
2020/06/05	1	43.55	0.7	43.55	43.65	0.3	16,879	0.00%
2020/06/04	1	43.60	0	0.00	43.40	1	17,038	0.01%
2020/06/03	1	43.70	1	43.85	43.65	0	17,164	0.00%
2020/06/02	0	0.00	6.9	43.23	43.30	-6.9	17,071	-0.04%
2020/05/28	0	0.00	1	42.65	42.35	-1	16,591	-0.01%
2020/05/27	1	42.70	1	42.90	42.85	0	16,655	0.00%
2020/05/26	0	0.00	1	43.10	43.00	-1	16,717	-0.01%
2020/05/25	6	42.60	0	0.00	42.65	6	16,826	0.04%
2020/05/20	3	42.90	0	0.00	42.90	3	16,891	0.02%
2020/05/19	0	0.00	1	43.10	43.00	-1	16,886	-0.01%
2020/05/15	0	0.00	10	42.30	42.30	-10	16,700	-0.06%
2020/05/13	0	0.00	3	42.65	42.90	-3	16,615	-0.02%
2020/05/11	0	0.00	1	43.40	43.15	-1	16,683	-0.01%
2020/05/04	1	42.40	0	0.00	42.20	1	16,886	0.01%
2020/04/24	2	41.93	0	0.00	42.00	2	18,025	0.01%
2020/04/23	0	0.00	12	42.19	42.15	-12	18,025	-0.07%
2020/04/22	1	41.55	2	41.50	41.60	-1	17,994	-0.01%
2020/04/21	3.7	41.92	4	41.78	41.80	-0.3	18,175	0.00%
2020/04/17	0	0.00	1	42.35	42.00	-1	18,450	-0.01%
2020/04/14	1	41.70	0	0.00	41.65	1	18,414	0.01%
2020/04/13	3	41.05	0	0.00	40.80	3	18,392	0.02%
2020/04/09	0	0.00	2	40.65	40.55	-2	18,714	-0.01%
2020/04/08	132	41.00	1	40.85	41.00	131	18,786	0.70%	大買/鉅額交易
2020/04/07	5	40.00	0	0.00	39.95	5	18,599	0.03%
2020/04/06	0	0.00	172	39.05	39.05	-172	18,657	-0.92%	大賣/鉅額交易
2020/03/26	5	38.98	0	0.00	38.60	5	18,248	0.03%
2020/03/25	1	39.30	1	39.40	38.80	0	18,249	0.00%
2020/03/24	0	0.00	32	38.52	38.25	-32	18,117	-0.18%
2020/03/23	4	36.45	10	35.35	36.10	-6	17,961	-0.03%
2020/03/20	20	36.16	3	36.67	36.95	17	17,655	0.10%
2020/03/19	3	34.37	0	0.00	33.60	3	17,337	0.02%
2020/03/18	10	36.50	0.4	36.30	36.00	9.6	17,069	0.06%
2020/03/17	2	37.85	0	0.00	37.60	2	16,688	0.01%
2020/03/16	2	39.45	3	39.50	38.85	-1	16,138	-0.01%
2020/03/13	11	38.85	0	0.00	40.25	11	15,911	0.07%
2020/03/12	23	41.08	2	41.05	40.75	21	15,439	0.14%
2020/03/11	1	41.80	0	0.00	41.80	1	15,048	0.01%
2020/03/09	1	42.10	0	0.00	41.85	1	14,818	0.01%
2020/03/06	1	42.90	0	0.00	42.85	1	14,613	0.01%
2020/03/03	0.2	42.60	0	0.00	42.65	0.2	14,783	0.00%
2020/02/26	0	0.00	0.1	42.30	42.20	-0.1	14,772	0.00%
2020/02/21	0	0.00	0.1	43.20	43.25	-0.1	14,887	0.00%
2020/02/17	0	0.00	0.5	43.00	43.00	-0.5	15,522	0.00%
2020/02/13	0.1	43.00	0	0.00	43.15	0.1	15,652	0.00%
2020/02/12	1	42.85	0	0.00	42.80	1	15,560	0.01%
2020/02/10	1	41.80	0	0.00	42.40	1	15,477	0.01%
2020/02/07	0	0.00	0.1	42.50	42.50	-0.1	15,428	0.00%
2020/02/04	1	41.75	0	0.00	42.40	1	15,460	0.01%
2020/01/31	21	42.28	2	42.15	42.05	19	15,299	0.12%
2020/01/30	54	42.24	0	0.00	41.85	54	15,164	0.36%
2020/01/20	0	0.00	1	44.90	44.95	-1	14,282	-0.01%
2020/01/17	0.1	44.70	0	0.00	44.90	0.1	14,487	0.00%
2020/01/16	0	0.00	1	44.70	44.75	-1	14,575	-0.01%
2020/01/14	0	0.00	2	44.40	44.55	-2	14,537	-0.01%
2020/01/09	2	43.45	0	0.00	43.45	2	15,008	0.01%
2020/01/08	1	43.35	4.3	43.40	43.40	-3.3	14,943	-0.02%
2020/01/06	2	43.40	1.2	43.44	43.45	0.8	14,973	0.01%
2020/01/03	0	0.00	3	43.85	43.95	-3	14,911	-0.02%
2020/01/02	0	0.00	1	44.05	44.10	-1	14,838	-0.01%
2019/12/31	0	0.00	1	43.65	43.70	-1	14,647	-0.01%
2019/12/30	50	43.75	2	43.63	43.65	48	14,673	0.33%
2019/12/25	0	0.00	2.3	43.09	43.10	-2.3	14,801	-0.02%
2019/12/23	0	0.00	3	43.22	43.25	-3	14,952	-0.02%
2019/12/18	0	0.00	1	42.95	43.00	-1	15,064	-0.01%
2019/12/12	0	0.00	6	42.34	42.30	-6	14,920	-0.04%
2019/12/10	0	0.00	1	42.20	42.10	-1	15,068	-0.01%
2019/11/29	0	0.00	12	41.54	41.40	-12	15,719	-0.08%
2019/11/25	0	0.00	0.1	41.95	41.95	-0.1	15,528	0.00%
2019/11/22	0	0.00	3	42.40	42.10	-3	15,556	-0.02%
2019/11/21	1	42.25	0	0.00	42.35	1	15,639	0.01%
2019/11/20	0.2	42.45	2	42.50	42.65	-1.8	15,535	-0.01%
2019/11/18	0	0.00	16	42.01	42.10	-16	15,006	-0.11%
2019/11/15	15	41.65	0	0.00	41.70	15	14,790	0.10%
2019/11/14	2	41.10	1	41.00	41.15	1	14,612	0.01%
2019/11/13	1	41.25	10	40.98	41.00	-9	14,577	-0.06%
2019/11/11	1	40.60	2	40.35	40.35	-1	14,806	-0.01%
2019/11/06	1	40.80	0	0.00	40.80	1	16,088	0.01%
2019/11/05	2	40.65	0	0.00	40.90	2	16,203	0.01%
2019/10/31	0	0.00	1	40.65	40.45	-1	16,600	-0.01%
2019/10/29	0	0.00	0.1	40.70	40.65	-0.1	16,765	0.00%
2019/10/24	0	0.00	1	41.00	41.00	-1	16,478	-0.01%
2019/10/22	0.7	41.25	3	41.20	41.40	-2.3	16,532	-0.01%
2019/10/21	11	41.60	11.5	41.42	41.50	-0.5	16,453	0.00%
2019/10/18	0	0.00	10	40.85	40.95	-10	16,356	-0.06%
2019/10/16	11	40.00	1	39.90	40.00	10	15,811	0.06%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/03	2	38.95	0	0.00	39.00	2	17,304	0.01%
2019/09/18	0	0.00	12	39.60	39.80	-12	17,574	-0.07%
2019/09/17	1	39.55	0	0.00	39.50	1	17,619	0.01%
2019/09/16	8	40.15	0	0.00	40.10	8	17,629	0.05%
2019/09/11	8	39.85	1	40.05	40.00	7	17,752	0.04%
2019/09/09	6	39.92	0	0.00	40.00	6	18,140	0.03%
2019/09/06	5	39.60	24	39.95	39.85	-19	18,038	-0.11%
2019/08/30	0	0.00	1	38.10	38.45	-1	18,113	-0.01%
2019/08/29	1	37.65	1	37.75	37.80	0	18,035	0.00%
2019/08/28	1	37.55	0	0.00	37.70	1	18,261	0.01%
2019/08/27	5	37.55	0	0.00	37.65	5	18,435	0.03%
2019/08/23	1	37.80	0	0.00	38.20	1	18,473	0.01%
2019/08/22	20	37.90	0	0.00	37.85	20	18,541	0.11%
2019/08/21	0	0.00	1	38.05	37.95	-1	18,734	-0.01%
2019/08/20	5	38.20	0	0.00	38.15	5	18,731	0.03%
2019/08/19	2	38.10	0	0.00	38.10	2	18,777	0.01%
2019/08/16	2	37.95	0	0.00	37.95	2	18,796	0.01%
2019/08/15	5	38.10	9	37.75	38.00	-4	18,773	-0.02%
2019/08/14	15	37.92	0	0.00	38.30	15	18,819	0.08%
2019/08/13	16	37.43	0	0.00	37.25	16	18,656	0.09%
2019/08/12	6	43.95	0	0.00	43.95	6	18,080	0.03%
2019/08/07	7	43.51	0	0.00	43.35	7	17,601	0.04%
2019/08/06	25	43.12	0	0.00	43.30	25	17,750	0.14%
2019/08/02	2	43.55	0	0.00	43.55	2	17,716	0.01%
2019/08/01	18	44.07	0	0.00	44.05	18	17,596	0.10%
2019/07/30	1	44.80	0	0.00	44.80	1	17,651	0.01%
2019/07/25	2	44.53	1	44.65	44.30	1	18,228	0.01%
2019/07/24	1	44.90	0	0.00	44.80	1	18,091	0.01%
2019/07/22	1	44.90	0	0.00	44.90	1	18,025	0.01%
2019/07/19	0	0.00	1	44.65	44.80	-1	17,949	-0.01%
2019/07/17	2	44.53	0	0.00	44.70	2	18,132	0.01%
2019/07/15	8	43.96	0	0.00	44.05	8	18,126	0.04%
2019/07/12	4	44.38	0	0.00	44.35	4	18,091	0.02%
2019/07/11	4	44.91	0	0.00	44.80	4	18,028	0.02%
2019/07/05	1	46.00	0	0.00	46.15	1	17,949	0.01%
2019/07/04	2	45.83	0	0.00	45.90	2	18,032	0.01%
2019/07/02	3	46.50	0	0.00	46.35	3	18,452	0.02%
2019/06/27	0	0.00	10	46.00	45.95	-10	18,801	-0.05%
2019/06/25	0	0.00	10	45.50	45.60	-10	19,323	-0.05%
2019/06/24	5	45.55	2	45.48	45.60	3	19,560	0.02%
2019/06/21	2	45.15	0	0.00	45.15	2	19,765	0.01%
2019/06/20	0	0.00	15	45.25	45.40	-15	20,696	-0.07%
2019/06/19	0	0.00	2.3	45.69	45.30	-2.3	20,682	-0.01%
2019/06/18	25.5	45.18	3	45.13	45.20	22.5	20,639	0.11%
2019/06/17	0	0.00	3	44.67	44.70	-3	20,457	-0.01%
2019/06/13	0	0.00	18	43.90	43.85	-18	20,846	-0.09%
2019/06/11	0	0.00	1	43.95	44.00	-1	20,838	0.00%
2019/06/10	0	0.00	1	43.85	43.85	-1	20,740	0.00%
2019/06/06	0	0.00	2	43.08	43.15	-2	20,602	-0.01%
2019/06/05	0	0.00	1	43.15	43.00	-1	20,525	0.00%
2019/06/04	0	0.00	6	43.68	43.10	-6	20,408	-0.03%
2019/06/03	0	0.00	1	43.35	43.40	-1	20,223	0.00%
2019/05/30	0	0.00	1	42.80	42.80	-1	19,910	-0.01%
2019/05/29	0	0.00	5	42.10	42.50	-5	19,853	-0.03%
2019/05/22	4	42.68	0	0.00	42.70	4	20,360	0.02%
2019/05/20	2	42.25	7	42.30	42.35	-5	20,442	-0.02%
2019/05/15	5	41.90	0	0.00	41.75	5	20,302	0.02%
2019/05/14	1	41.55	0	0.00	41.55	1	20,272	0.00%
2019/05/09	0	0.00	6	42.56	42.50	-6	19,795	-0.03%
2019/05/08	10	43.10	0	0.00	43.00	10	19,622	0.05%
2019/05/07	0.3	42.90	0	0.00	42.90	0.3	19,430	0.00%
2019/05/06	0	0.00	2	42.30	42.30	-2	19,257	-0.01%
2019/05/03	3	42.88	0	0.00	42.85	3	18,942	0.02%
2019/05/02	1	42.30	0	0.00	42.20	1	18,615	0.01%
2019/04/29	0	0.00	4	42.06	42.10	-4	18,476	-0.02%
2019/04/23	2	41.10	0	0.00	41.60	2	18,316	0.01%
2019/04/22	0	0.00	4	41.10	41.00	-4	18,243	-0.02%
2019/04/18	0	0.00	5	41.55	41.60	-5	17,806	-0.03%
2019/04/17	0	0.00	10	42.05	41.95	-10	17,616	-0.06%
2019/04/15	3	42.25	0	0.00	42.50	3	17,356	0.02%
2019/04/12	11	42.24	0	0.00	42.00	11	17,209	0.06%
2019/04/11	2	42.30	0	0.00	42.05	2	17,030	0.01%
2019/04/10	0	0.00	10	41.95	42.00	-10	16,791	-0.06%
2019/04/09	11	42.55	1.6	42.14	42.15	9.4	16,545	0.06%
2019/04/08	4	42.15	1	42.25	42.30	3	16,200	0.02%
2019/04/02	2	41.55	0	0.00	41.40	2	15,641	0.01%
2019/03/28	1	41.35	7.4	40.76	41.00	-6.4	14,770	-0.04%
2019/03/27	2	40.70	8	40.61	40.55	-6	14,397	-0.04%
2019/03/26	3	40.45	2	40.35	40.45	1	14,149	0.01%
2019/03/25	3	40.53	5	40.25	40.50	-2	13,906	-0.01%
2019/03/21	3	38.75	3.1	38.34	38.85	-0.1	12,975	0.00%
2019/03/19	0	0.00	3	37.90	38.10	-3	12,820	-0.02%
2019/03/18	16	37.70	0	0.00	37.80	16	12,718	0.13%
2019/03/13	3	38.40	0	0.00	38.50	3	12,137	0.02%
2019/03/08	7	37.90	0	0.00	38.00	7	12,634	0.06%
2019/03/07	10	38.15	0	0.00	38.00	10	12,816	0.08%
2019/03/06	20	38.08	0	0.00	38.25	20	12,966	0.15%
2019/03/05	43	38.08	0	0.00	38.00	43	13,299	0.32%
2019/03/04	8	38.10	5	38.20	38.20	3	14,411	0.02%
2019/02/25	6	38.30	0	0.00	38.45	6	14,362	0.04%
2019/02/21	0	0.00	8	38.48	39.30	-8	14,492	-0.06%
2019/02/20	11	37.70	1	38.20	37.85	10	14,013	0.07%
2019/02/19	0.3	37.55	0	0.00	37.55	0.3	13,849	0.00%
2019/02/18	1	37.05	0	0.00	36.90	1	13,696	0.01%
2019/02/14	0	0.00	7	37.50	37.50	-7	13,833	-0.05%
2019/02/12	0	0.00	1	37.70	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	1	37.60	37.65	-1	13,612	-0.01%
2019/01/30	0	0.00	3	37.25	37.35	-3	13,468	-0.02%
2019/01/29	1	36.95	0	0.00	37.10	1	13,530	0.01%
2019/01/28	5	36.85	2	36.90	37.00	3	13,669	0.02%
2019/01/21	0	0.00	0.1	36.20	36.25	-0.1	14,309	0.00%
2019/01/18	2	35.85	0	0.00	36.00	2	14,490	0.01%
2019/01/14	1	35.50	0	0.00	35.60	1	15,440	0.01%
2019/01/10	0	0.00	1	36.80	36.55	-1	15,388	-0.01%
2019/01/07	0	0.00	2	35.98	36.00	-2	15,385	-0.01%
2019/01/04	0	0.00	2	35.23	35.45	-2	15,411	-0.01%
2018/12/13	0	0.00	10	35.10	35.50	-10	17,362	-0.06%
2018/12/11	0	0.00	0.4	35.00	34.80	-0.4	17,234	0.00%
2018/12/05	0	0.00	1	34.90	34.85	-1	17,823	-0.01%
2018/12/03	1	35.10	1	35.90	35.85	0	18,146	0.00%
2018/11/29	6	34.10	5	34.35	34.05	1	17,779	0.01%
2018/11/28	14	33.49	6	33.93	34.05	8	17,765	0.05%
2018/11/27	13	33.35	2	33.48	33.50	11	17,583	0.06%
2018/11/23	2	34.70	0	0.00	34.70	2	17,213	0.01%
2018/11/22	1	35.05	0	0.00	34.85	1	17,290	0.01%
2018/11/21	2	35.78	1	35.75	35.70	1	17,165	0.01%
2018/11/15	1	36.15	0	0.00	36.15	1	17,325	0.01%
2018/11/14	1	36.40	2	37.03	36.35	-1	17,409	-0.01%
2018/11/13	0	0.00	1	35.95	36.40	-1	17,458	-0.01%
2018/11/12	0	0.00	2	35.55	35.60	-2	17,488	-0.01%
2018/11/09	1	35.00	0	0.00	34.90	1	17,688	0.01%
2018/11/05	1	35.10	0	0.00	35.35	1	19,895	0.01%
2018/11/02	1	36.35	0	0.00	36.45	1	20,127	0.00%
2018/11/01	0	0.00	2	35.45	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	1	35.00	34.70	-1	20,564	0.00%
2018/10/25	1	33.50	0	0.00	34.00	1	22,325	0.00%
2018/10/24	4	33.86	1	34.15	34.15	3	23,157	0.01%
2018/10/23	1	35.65	0	0.00	36.00	1	22,836	0.00%
2018/10/19	3	37.47	0	0.00	37.25	3	24,086	0.01%
2018/10/18	2	38.20	0	0.00	38.00	2	24,280	0.01%
2018/10/16	2	38.40	0	0.00	38.20	2	25,323	0.01%
2018/10/15	2	38.20	0	0.00	38.50	2	25,455	0.01%
2018/10/12	1	37.70	3	38.60	39.00	-2	25,600	-0.01%
2018/10/11	5	37.79	0	0.00	37.60	5	25,654	0.02%
2018/10/04	168	39.97	0	0.00	39.80	168	25,683	0.65%	大買/鉅額交易
2018/10/02	1	40.25	0	0.00	40.30	1	26,052	0.00%
2018/09/28	0	0.00	16	41.08	41.10	-16	26,430	-0.06%
2018/09/27	1	40.05	0	0.00	40.25	1	26,273	0.00%
2018/09/26	0	0.00	1	39.90	39.90	-1	26,482	0.00%
2018/09/25	11	40.92	0	0.00	40.20	11	26,920	0.04%
2018/09/20	0	0.00	2	40.60	40.10	-2	26,888	-0.01%
2018/09/19	0	0.00	1	40.40	40.15	-1	26,972	0.00%
2018/09/14	1	39.35	0	0.00	39.65	1	27,256	0.00%
2018/09/13	1	39.25	0	0.00	39.10	1	27,301	0.00%
2018/09/10	24	38.33	0	0.00	37.95	24	27,027	0.09%
2018/09/03	1	41.20	0	0.00	41.35	1	26,409	0.00%
2018/08/30	1	41.90	0.3	42.00	42.00	0.7	26,050	0.00%
2018/08/28	0	0.00	1	43.10	43.30	-1	25,698	0.00%
2018/08/20	1	42.15	0	0.00	42.00	1	26,216	0.00%
2018/08/17	16	42.15	2	42.90	42.05	14	26,177	0.05%
2018/08/16	1	41.70	0	0.00	42.00	1	26,134	0.00%
2018/08/15	1	42.65	0	0.00	42.35	1	26,225	0.00%
2018/08/14	0	0.00	1	43.50	43.30	-1	25,975	0.00%
2018/08/13	3	42.22	4	43.18	42.15	-1	25,677	0.00%
2018/08/10	0	0.00	3	41.02	41.50	-3	24,798	-0.01%
2018/08/08	5	40.65	0	0.00	40.60	5	25,207	0.02%
2018/08/07	1	40.25	0	0.00	40.15	1	25,092	0.00%
2018/08/06	1	40.45	0	0.00	40.35	1	25,024	0.00%
2018/07/30	2	40.85	0	0.00	40.70	2	22,017	0.01%
2018/07/26	2	40.85	0	0.00	40.50	2	21,333	0.01%
2018/07/24	2	44.50	11	45.45	45.50	-9	20,173	-0.04%
2018/07/23	0	0.00	2.5	42.49	42.65	-2.5	19,368	-0.01%
2018/07/19	1	42.80	0	0.00	42.75	1	19,164	0.01%
2018/07/18	3	42.50	1	42.30	42.25	2	19,412	0.01%
2018/07/16	3	42.50	0	0.00	42.50	3	19,102	0.02%
2018/07/11	1	41.95	0	0.00	42.15	1	18,533	0.01%
2018/07/09	0	0.00	2	42.70	42.75	-2	17,897	-0.01%
2018/07/06	1	41.85	0	0.00	41.60	1	17,544	0.01%
2018/07/04	1	42.40	0	0.00	42.00	1	17,216	0.01%
2018/06/27	1	42.90	0	0.00	43.00	1	15,500	0.01%
2018/06/25	5	44.34	0	0.00	44.70	5	14,905	0.03%
2018/06/20	0	0.00	3	43.40	44.75	-3	14,521	-0.02%
2018/06/19	6	44.45	0	0.00	43.85	6	14,290	0.04%
2018/06/15	4	44.75	4	45.46	45.25	0	13,991	0.00%
2018/06/12	0	0.00	1	44.55	44.50	-1	13,514	-0.01%
2018/06/11	3	44.78	15	44.46	44.60	-12	13,386	-0.09%
2018/06/07	1	44.85	2	44.70	44.75	-1	13,245	-0.01%
2018/06/06	5	44.77	2	44.90	44.80	3	13,226	0.02%
2018/06/04	15	45.50	0	0.00	45.65	15	12,867	0.12%
2018/06/01	1	43.50	0	0.00	43.75	1	12,533	0.01%
2018/05/31	1	43.50	0	0.00	43.60	1	12,403	0.01%
2018/05/30	0	0.00	1	44.10	43.75	-1	12,061	-0.01%
2018/05/29	2	43.28	0	0.00	43.40	2	11,777	0.02%
2018/05/28	7	43.90	7	43.91	43.95	0	11,560	0.00%
2018/05/25	0	0.00	5	44.05	43.90	-5	11,405	-0.04%
2018/05/24	1	43.80	88	43.85	44.75	-87	11,186	-0.78%
2018/05/23	9	44.86	16	45.23	44.10	-7	10,986	-0.06%
2018/05/22	5	45.54	3	45.45	45.60	2	10,678	0.02%
2018/05/21	0	0.00	3	46.13	46.00	-3	10,604	-0.03%
2018/05/18	6	45.63	0	0.00	45.55	6	10,386	0.06%
2018/05/17	0	0.00	1	45.55	45.65	-1	10,246	-0.01%
2018/05/16	11	46.50	3	46.25	45.90	8	9,922	0.08%
2018/05/15	0	0.00	2	43.28	43.50	-2	9,122	-0.02%
2018/05/14	2	42.25	2	42.75	43.15	0	9,082	0.00%
2018/05/08	1	40.35	3	41.02	40.80	-2	8,411	-0.02%
2018/05/07	0	0.00	6	41.13	40.40	-6	8,247	-0.07%
2018/05/04	1	40.00	0	0.00	39.55	1	7,995	0.01%
2018/05/03	4	39.85	0	0.00	39.40	4	8,040	0.05%
2018/05/02	3	40.90	0	0.00	40.85	3	7,860	0.04%
2018/04/24	6	40.51	7	40.86	40.85	-1	7,530	-0.01%
2018/04/20	12	39.24	20	38.94	38.75	-8	7,184	-0.11%
2018/04/19	7	38.79	1	39.00	39.00	6	7,137	0.08%
2018/04/18	0	0.00	4	38.14	38.20	-4	7,203	-0.06%
2018/04/13	0	0.00	7	38.19	38.20	-7	8,016	-0.09%
2018/04/11	0	0.00	1	38.75	38.45	-1	8,816	-0.01%
2018/04/10	0	0.00	5	38.04	38.20	-5	8,908	-0.06%
2018/03/09	0	0.00	10	36.55	36.65	-10	10,563	-0.09%
2018/03/08	0	0.00	1	36.40	36.40	-1	10,654	-0.01%
2018/03/07	1	36.50	0	0.00	36.40	1	10,705	0.01%
2018/03/05	1	36.30	0	0.00	36.30	1	11,150	0.01%
2018/03/01	0	0.00	2	37.05	37.00	-2	11,286	-0.02%
2018/02/26	6	36.93	0	0.00	36.55	6	11,206	0.05%
2018/02/23	5	36.65	0	0.00	36.85	5	11,245	0.04%
2018/02/22	2	36.53	2	36.65	36.50	0	11,272	0.00%
2018/02/21	0	0.00	1	36.95	37.20	-1	11,246	-0.01%
2018/02/12	1	35.45	0	0.00	35.95	1	11,186	0.01%
2018/02/09	2	35.58	0	0.00	35.60	2	11,191	0.02%
2018/02/08	78	36.78	1	36.75	36.75	77	11,101	0.69%
2018/02/06	2	35.83	0	0.00	35.50	2	11,176	0.02%
2018/02/05	2	37.23	0	0.00	37.80	2	10,868	0.02%
2018/02/02	1	37.75	0	0.00	37.90	1	10,815	0.01%
2018/02/01	1	37.80	0	0.00	37.90	1	10,779	0.01%
2018/01/29	0	0.00	2	38.18	37.95	-2	10,715	-0.02%
2018/01/26	1	37.60	3	38.20	38.20	-2	10,632	-0.02%
2018/01/25	1	37.60	0	0.00	37.60	1	10,496	0.01%
2018/01/24	1	37.10	0	0.00	37.30	1	10,438	0.01%
2018/01/23	3	37.05	0	0.00	37.30	3	10,370	0.03%
2018/01/19	2	37.85	0	0.00	37.90	2	10,101	0.02%
2018/01/18	7	38.40	1	37.85	37.85	6	10,032	0.06%
2018/01/17	1	38.00	0	0.00	38.50	1	9,868	0.01%
2018/01/16	1	37.75	0	0.00	38.10	1	9,731	0.01%
2018/01/12	7	37.82	0	0.00	37.60	7	9,583	0.07%
2018/01/11	0	0.00	1	37.65	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	10	38.30	38.45	-10	8,870	-0.11%
2018/01/08	0	0.00	2	37.83	38.20	-2	8,456	-0.02%
2018/01/04	0	0.00	1	37.30	37.20	-1	7,623	-0.01%
2018/01/03	0	0.00	6	36.64	37.35	-6	7,533	-0.08%
2018/01/02	0	0.00	10	36.40	36.55	-10	7,250	-0.14%