台泥 (1101)-凱基-東港券商分點個股進出

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
33.30
漲跌
▲0.65
漲幅
+1.99%
成交量
23,402張
產業
上市水泥類股
2638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-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港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
2024/05/10	20	32.90	4.8	33.17	33.30	15.2	17,314	0.09%
2024/05/09	2	32.70	0	0.00	32.65	2	17,094	0.01%
2024/05/08	0.1	33.05	0	0.00	33.10	0.1	17,111	0.00%
2024/05/07	1	33.25	1	33.10	33.20	0	17,141	0.00%
2024/05/06	0	0.00	2	33.05	33.00	-2	16,992	-0.01%
2024/05/03	0	0.00	11	32.49	32.40	-11	16,551	-0.07%
2024/04/30	3	32.10	1	32.35	32.05	2	16,171	0.01%
2024/04/29	1	32.05	3	31.92	32.35	-2	16,038	-0.01%
2024/04/26	2	31.88	1	32.00	31.80	1	15,880	0.01%
2024/04/25	1.2	31.92	0	0.00	32.00	1.2	15,849	0.01%
2024/04/24	11	32.25	0	0.00	32.15	11	15,799	0.07%
2024/04/23	0.3	32.62	0	0.00	32.35	0.3	16,021	0.00%
2024/04/22	0.3	32.32	0	0.00	32.60	0.3	15,974	0.00%
2024/04/19	11	32.05	1	32.00	32.00	10	15,756	0.06%
2024/04/18	1	32.50	3	32.53	32.70	-2	15,379	-0.01%
2024/04/17	1	32.20	1	32.60	32.65	0	15,172	0.00%
2024/04/16	3	33.00	1	32.80	32.45	2	15,008	0.01%
2024/04/15	16	32.68	40	33.00	32.35	-24	14,402	-0.17%
2024/04/12	42	31.95	0	0.00	32.20	42	14,063	0.30%
2024/04/11	2	32.38	15	32.45	32.40	-13	13,848	-0.09%
2024/04/10	20	32.70	5	32.76	32.70	15	13,783	0.11%
2024/04/09	3.1	32.30	11	32.44	32.45	-7.9	13,609	-0.06%
2024/04/08	3	32.35	2	32.55	32.30	1	13,545	0.01%
2024/04/03	10.1	32.70	0	0.00	32.00	10.1	13,436	0.08%
2024/04/01	0	0.00	31.2	32.20	32.15	-31.2	13,124	-0.24%
2024/03/29	0	0.00	10	31.85	32.15	-10	13,089	-0.08%
2024/03/28	2	31.70	1	31.70	31.70	1	12,963	0.01%
2024/03/25	2	31.15	5	31.10	31.10	-3	12,723	-0.02%
2024/03/22	2.3	31.11	0	0.00	31.15	2.3	12,702	0.02%
2024/03/21	2.1	31.45	3	31.52	31.50	-0.9	12,514	-0.01%
2024/03/20	37.8	30.99	0	0.00	30.90	37.8	12,516	0.30%
2024/03/19	4	31.46	0	0.00	31.40	4	12,198	0.03%
2024/03/18	28.3	31.70	1	31.65	31.70	27.3	11,945	0.23%
2024/03/15	1	31.95	11	32.00	31.95	-10	11,833	-0.08%
2024/03/14	0.1	31.90	0	0.00	32.00	0.1	11,512	0.00%
2024/03/13	5.1	31.72	0.5	31.80	31.70	4.6	11,518	0.04%
2024/03/12	0	0.00	1	32.00	32.00	-1	11,388	-0.01%
2024/03/11	2.2	31.80	0	0.00	31.80	2.2	11,415	0.02%
2024/03/08	8.1	31.99	4	31.98	31.85	4.1	11,531	0.04%
2024/03/07	0.1	31.95	2	31.90	32.00	-1.9	11,664	-0.02%
2024/03/06	1.1	31.96	0.6	31.95	32.00	0.5	12,022	0.00%
2024/03/05	52	32.01	2	32.08	32.00	50	13,502	0.37%
2024/03/04	0.1	32.10	0	0.00	32.05	0.1	13,771	0.00%
2024/03/01	1	32.10	2	32.03	32.05	-1	14,657	-0.01%
2024/02/29	0	0.00	0.1	32.25	32.10	-0.1	14,759	0.00%
2024/02/27	22	32.00	0	0.00	31.85	22	14,610	0.15%
2024/02/26	2.2	32.29	5	32.36	32.15	-2.8	14,608	-0.02%
2024/02/23	26	32.45	0	0.00	32.40	26	14,694	0.18%
2024/02/21	0	0.00	2	32.60	32.50	-2	15,202	-0.01%
2024/02/20	0	0.00	1	32.60	32.65	-1	15,222	-0.01%
2024/02/19	0	0.00	7	32.22	32.80	-7	15,433	-0.05%
2024/02/16	7.7	31.85	1	31.95	31.90	6.7	15,704	0.04%
2024/02/15	10.6	31.95	0	0.00	32.00	10.6	15,670	0.07%
2024/02/02	0.1	32.35	2.1	32.40	32.25	-2	15,452	-0.01%
2024/02/01	0	0.00	1	32.35	32.45	-1	15,591	-0.01%
2024/01/31	1.2	31.97	0	0.00	31.90	1.2	15,628	0.01%
2024/01/30	4.2	32.08	0	0.00	32.00	4.2	15,538	0.03%
2024/01/29	2	32.48	0	0.00	32.35	2	15,511	0.01%
2024/01/25	0.6	32.70	0	0.00	32.70	0.6	15,730	0.00%
2024/01/24	0.2	32.75	0.4	32.80	32.60	-0.2	15,865	0.00%
2024/01/23	1	32.60	7.6	32.60	32.70	-6.6	16,153	-0.04%
2024/01/22	3	32.30	0	0.00	32.30	3	16,296	0.02%
2024/01/19	1	31.85	0	0.00	32.40	1	16,355	0.01%
2024/01/18	9.2	32.05	0	0.00	32.05	9.2	16,380	0.06%
2024/01/17	1	32.20	4	32.30	32.20	-3	16,459	-0.02%
2024/01/16	2.1	32.96	1	32.95	32.90	1.1	16,356	0.01%
2024/01/15	0.4	33.80	0	0.00	33.65	0.4	16,277	0.00%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	5	33.70	0	0.00	33.70	5	17,605	0.03%
2024/01/10	6	33.70	1	33.85	33.70	5	18,877	0.03%
2024/01/09	5	34.05	0	0.00	34.05	5	19,006	0.03%
2024/01/08	5	34.40	2	34.30	34.25	3	19,126	0.02%
2024/01/04	2	34.18	0	0.00	34.20	2	19,609	0.01%
2024/01/03	12	34.20	0	0.00	34.20	12	19,771	0.06%
2024/01/02	1.1	34.70	0.1	34.80	34.70	1	19,818	0.00%
2023/12/29	0	0.00	1	34.80	34.85	-1	19,953	-0.01%
2023/12/28	1	34.80	100	34.70	34.90	-99	20,185	-0.49%
2023/12/27	1.7	34.77	0.3	34.85	34.90	1.4	20,197	0.01%
2023/12/26	0	0.00	6	34.60	34.65	-6	20,237	-0.03%
2023/12/22	0.3	34.25	0	0.00	34.30	0.3	20,578	0.00%
2023/12/21	2	34.18	0	0.00	34.25	2	20,790	0.01%
2023/12/20	1	34.30	0	0.00	34.50	1	21,158	0.00%
2023/12/19	0.5	34.45	0	0.00	34.35	0.5	21,394	0.00%
2023/12/18	1	34.50	0	0.00	34.55	1	21,730	0.00%
2023/12/14	1.1	34.29	0	0.00	34.40	1.1	21,772	0.00%
2023/12/13	0.1	34.20	30	34.20	34.05	-30	21,743	-0.14%
2023/12/12	0.1	34.35	0	0.00	34.15	0.1	21,824	0.00%
2023/12/07	1	34.55	2	34.50	34.50	-1	22,107	0.00%
2023/12/06	1	34.85	0	0.00	34.60	1	22,145	0.00%
2023/12/05	0	0.00	3	34.83	34.90	-3	22,206	-0.01%
2023/12/04	22.5	34.33	0	0.00	34.05	22.5	22,066	0.10%
2023/11/30	0	0.00	32.7	35.03	34.95	-32.7	21,892	-0.15%
2023/11/29	3	34.38	0	0.00	34.25	3	20,364	0.01%
2023/11/28	12	35.00	8.2	34.80	34.50	3.8	20,138	0.02%
2023/11/24	5	34.08	0	0.00	33.75	5	19,408	0.03%
2023/11/22	0	0.00	3	34.10	33.85	-3	19,049	-0.02%
2023/11/21	2	33.80	0	0.00	34.20	2	18,952	0.01%
2023/11/20	0	0.00	3	33.62	33.60	-3	18,544	-0.02%
2023/11/17	3	33.28	3	33.25	33.20	0	18,469	0.00%
2023/11/16	5	33.10	1.1	33.24	33.05	3.9	18,400	0.02%
2023/11/14	1	32.50	0	0.00	32.50	1	18,089	0.01%
2023/11/13	0	0.00	6	32.65	32.80	-6	18,187	-0.03%
2023/11/10	8	32.86	0	0.00	32.85	8	18,374	0.04%
2023/11/08	1	32.75	0	0.00	32.90	1	18,405	0.01%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/06	0.1	32.90	0	0.00	32.80	0.1	18,394	0.00%
2023/11/03	1	32.75	0	0.00	32.90	1	18,290	0.01%
2023/11/02	0	0.00	2	32.45	32.35	-2	18,196	-0.01%
2023/10/31	10	32.10	30	32.20	32.25	-20	18,158	-0.11%
2023/10/26	2	31.43	41.6	31.50	31.45	-39.6	17,975	-0.22%
2023/10/25	4.2	31.58	0	0.00	31.55	4.2	17,848	0.02%
2023/10/24	70.1	31.50	2	31.50	31.50	68.1	17,706	0.38%
2023/10/23	1	31.60	1	31.75	31.65	0	17,530	0.00%
2023/10/20	6	31.76	8	31.50	31.75	-2	17,702	-0.01%
2023/10/19	6.9	31.89	0	0.00	31.90	6.9	17,409	0.04%
2023/10/18	102.1	32.45	0	0.00	32.45	102.1	16,813	0.61%	大買/鉅額交易
2023/10/17	1	33.45	1	33.45	33.45	0	15,659	0.00%
2023/10/16	11	33.78	2	33.70	33.60	9	15,645	0.06%
2023/10/13	1	34.00	0	0.00	33.80	1	15,722	0.01%
2023/10/12	0	0.00	5.3	33.73	33.70	-5.3	15,681	-0.03%
2023/10/11	4	32.94	1	32.85	33.10	3	15,548	0.02%
2023/10/05	12.2	32.80	10	32.70	32.75	2.2	15,507	0.01%
2023/10/04	3.2	32.92	0	0.00	32.90	3.2	15,539	0.02%
2023/10/03	1.1	33.11	0	0.00	33.20	1.1	15,625	0.01%
2023/09/28	2	33.10	1	33.15	33.25	1	16,020	0.01%
2023/09/27	3	33.02	0	0.00	33.05	3	15,999	0.02%
2023/09/26	6.7	33.04	0	0.00	33.00	6.7	15,938	0.04%
2023/09/25	10.3	33.17	0	0.00	33.10	10.3	15,777	0.07%
2023/09/22	4.3	33.46	0	0.00	33.50	4.3	15,474	0.03%
2023/09/21	20	33.96	0	0.00	33.80	20	15,253	0.13%
2023/09/20	17	34.42	0	0.00	34.35	17	15,082	0.11%
2023/09/19	1.1	34.90	0	0.00	34.80	1.1	14,902	0.01%
2023/09/13	1.5	35.15	1	35.15	35.30	0.5	14,972	0.00%
2023/09/11	2	34.10	1	34.10	34.20	1	15,266	0.01%
2023/09/08	7.4	34.14	0	0.00	34.10	7.4	15,301	0.05%
2023/09/07	14.5	34.25	0	0.00	34.35	14.5	15,280	0.10%
2023/09/06	14.1	34.49	2	34.60	34.40	12.1	15,287	0.08%
2023/09/05	2	35.03	0	0.00	35.00	2	14,939	0.01%
2023/09/04	4	35.03	0	0.00	35.20	4	14,925	0.03%
2023/09/01	13	35.12	0	0.00	35.25	13	14,877	0.09%
2023/08/31	45	35.13	0	0.00	34.95	45	14,843	0.30%
2023/08/30	3	35.30	0	0.00	35.30	3	14,684	0.02%
2023/08/28	2.1	35.20	1.1	35.11	35.20	1.1	15,344	0.01%
2023/08/25	1.3	35.13	0	0.00	35.10	1.3	16,124	0.01%
2023/08/24	1	35.30	0	0.00	35.30	1	16,441	0.01%
2023/08/23	2	35.30	0	0.00	35.30	2	16,726	0.01%
2023/08/22	3.1	35.40	0	0.00	35.40	3.1	16,947	0.02%
2023/08/21	1	35.00	3	35.30	35.40	-2	17,344	-0.01%
2023/08/18	18.2	35.38	0	0.00	35.15	18.2	17,523	0.10%
2023/08/17	22.2	35.71	2.3	35.72	35.65	19.9	17,458	0.11%
2023/08/16	10.1	36.08	0	0.00	36.05	10.1	17,488	0.06%
2023/08/15	9	36.69	0	0.00	36.70	9	17,473	0.05%
2023/08/14	2	36.80	0	0.00	36.85	2	17,582	0.01%
2023/08/11	0	0.00	1	37.50	37.40	-1	17,637	-0.01%
2023/08/10	2.4	36.93	0	0.00	36.85	2.4	17,644	0.01%
2023/08/09	0	37.20	6	37.10	37.15	-6	17,972	-0.03%
2023/08/08	1	37.15	0	0.00	37.10	1	18,250	0.01%
2023/08/07	0	0.00	1.3	37.51	37.65	-1.3	18,384	-0.01%
2023/08/04	0.1	37.45	3	37.35	37.35	-2.9	18,438	-0.02%
2023/08/02	11	37.48	1	37.20	37.20	10	18,846	0.05%
2023/08/01	0	0.00	1.3	37.57	37.55	-1.3	19,015	-0.01%
2023/07/31	4	37.35	2	37.48	37.30	2	19,125	0.01%
2023/07/28	0.2	37.36	0	0.00	37.35	0.2	19,175	0.00%
2023/07/27	0	0.00	6.4	37.33	37.35	-6.4	19,620	-0.03%
2023/07/26	0.1	37.40	0.1	37.40	37.25	0	20,584	0.00%
2023/07/25	1.1	37.40	10	37.40	37.40	-8.9	20,798	-0.04%
2023/07/24	25.5	36.15	1	36.10	36.50	24.5	20,874	0.12%
2023/07/21	6.8	36.26	4	36.33	36.10	2.8	21,180	0.01%
2023/07/20	1	36.60	0.1	36.65	36.55	0.9	21,667	0.00%
2023/07/18	3.2	36.59	0	0.00	37.10	3.2	23,504	0.01%
2023/07/17	5	36.75	2	36.75	36.75	3	23,411	0.01%
2023/07/14	0	0.00	1	37.05	37.00	-1	23,348	0.00%
2023/07/13	10.1	36.90	0	0.00	36.80	10.1	23,366	0.04%
2023/07/12	6	36.58	5	36.58	36.60	1	23,564	0.00%
2023/07/11	12.1	36.59	1	36.65	36.55	11.1	23,517	0.05%
2023/07/10	7.4	36.97	30	37.30	36.85	-22.6	23,394	-0.10%
2023/07/07	16.6	37.06	0	0.00	37.30	16.6	23,264	0.07%
2023/07/06	4.1	37.30	35	37.27	37.25	-30.9	23,393	-0.13%
2023/07/05	6.1	37.96	0	0.00	37.80	6.1	23,091	0.03%
2023/07/04	40.1	38.06	1	38.15	38.05	39.1	22,913	0.17%
2023/07/03	0	0.00	1	38.30	38.25	-1	22,864	0.00%
2023/06/30	6	38.27	0	0.00	38.05	6	22,907	0.03%
2023/06/29	43	38.11	9	38.10	38.05	34	22,932	0.15%
2023/06/28	2.1	38.06	12	38.35	38.05	-9.9	22,980	-0.04%
2023/06/27	7	38.69	0	0.00	38.45	7	23,114	0.03%
2023/06/26	11	38.88	0	0.00	38.80	11	23,371	0.05%
2023/06/20	11	38.50	0	0.00	38.55	11	23,375	0.05%
2023/06/19	2	38.70	0	0.00	38.70	2	23,493	0.01%
2023/06/16	2	38.70	4	38.95	38.70	-2	23,472	-0.01%
2023/06/15	0.1	38.35	0	0.00	38.35	0.1	23,007	0.00%
2023/06/14	0.1	38.35	22	38.15	38.35	-21.9	23,330	-0.09%
2023/06/12	10	38.35	0.2	38.45	38.25	9.8	23,491	0.04%
2023/06/09	0	0.00	1	38.30	38.45	-1	23,511	0.00%
2023/06/08	11	38.40	0	0.00	38.50	11	23,676	0.05%
2023/06/07	5	38.75	2	38.90	38.80	3	23,851	0.01%
2023/06/05	2.1	38.95	13	38.95	38.85	-10.9	24,210	-0.05%
2023/06/02	0	0.00	4.2	38.56	38.55	-4.2	24,023	-0.02%
2023/06/01	6.2	37.83	2	37.75	37.75	4.2	23,598	0.02%
2023/05/31	18.3	38.03	0	0.00	37.90	18.3	23,504	0.08%
2023/05/30	0	0.00	16	38.01	38.30	-16	22,887	-0.07%
2023/05/29	1	37.85	6	37.88	38.15	-5	23,178	-0.02%
2023/05/26	14	37.74	1	37.70	38.00	13	23,692	0.05%
2023/05/25	25.1	37.57	0	0.00	38.05	25.1	24,133	0.10%
2023/05/24	7	37.61	0	0.00	37.85	7	23,953	0.03%
2023/05/23	2	37.93	0	0.00	37.90	2	23,751	0.01%
2023/05/22	2	38.10	1	38.25	38.25	1	23,649	0.00%
2023/05/19	1	37.90	6	37.88	37.85	-5	23,556	-0.02%
2023/05/18	2	37.80	0	0.00	37.85	2	23,437	0.01%
2023/05/17	2	37.85	2.7	38.11	37.90	-0.7	23,453	0.00%
2023/05/16	5	37.63	5	37.70	37.75	0	23,506	0.00%
2023/05/15	10.1	37.32	0	0.00	37.35	10.1	23,506	0.04%
2023/05/12	4	38.24	0	0.00	37.80	4	23,276	0.02%
2023/05/11	4	38.24	0	0.00	38.20	4	23,037	0.02%
2023/05/10	2	38.70	0	0.00	38.85	2	22,849	0.01%
2023/05/09	12.2	38.87	0.2	38.80	38.65	12	22,795	0.05%
2023/05/08	19	39.40	1.1	39.50	39.60	17.9	22,479	0.08%
2023/05/05	1	39.20	0	0.00	39.30	1	22,322	0.00%
2023/05/04	0	39.55	0	0.00	39.45	0	22,305	0.00%
2023/05/03	50	39.66	14	39.68	39.50	36	22,236	0.16%
2023/05/02	7.1	39.82	71.3	39.67	39.90	-64.2	22,048	-0.29%
2023/04/28	2	38.90	12	38.69	38.70	-10	21,538	-0.05%
2023/04/27	14	38.72	3	39.03	38.65	11	21,481	0.05%
2023/04/26	1	38.85	5	38.68	39.10	-4	21,572	-0.02%
2023/04/25	14	39.15	6.1	39.05	38.50	7.9	21,693	0.04%
2023/04/24	18	39.10	7.1	39.30	39.55	10.9	21,265	0.05%
2023/04/21	114	38.61	147.4	38.38	38.30	-33.4	20,241	-0.16%	大買/大賣/
2023/04/19	1	37.10	1	37.10	37.10	0	19,409	0.00%
2023/04/18	15	37.75	0	0.00	37.45	15	19,425	0.08%
2023/04/17	90	37.81	50	38.19	37.95	40	19,656	0.20%
2023/04/14	0.3	37.55	119	37.45	37.55	-118.7	19,373	-0.61%	大賣/鉅額交易
2023/04/13	1.3	37.51	1	37.50	37.55	0.3	19,387	0.00%
2023/04/12	71.3	37.62	0	0.00	37.45	71.3	19,333	0.37%
2023/04/11	0	0.00	6	37.38	37.45	-6	19,262	-0.03%
2023/04/10	0	0.00	2	36.40	36.60	-2	19,042	-0.01%
2023/04/07	0.1	36.50	0	0.00	36.40	0.1	19,060	0.00%
2023/04/06	1	36.40	0	0.00	36.45	1	19,160	0.01%
2023/03/31	2	36.50	0	0.00	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	2	36.20	0	0.00	36.35	2	21,328	0.01%
2023/03/28	3.1	36.38	26	36.44	36.20	-22.9	22,230	-0.10%
2023/03/27	12.1	36.75	58	36.80	36.65	-46	23,097	-0.20%
2023/03/24	2.1	37.37	2	37.45	37.60	0.1	23,872	0.00%
2023/03/23	0	0.00	1.1	37.49	37.35	-1.1	23,875	0.00%
2023/03/22	0	37.30	1	37.30	37.20	-1	23,957	0.00%
2023/03/21	3	37.10	0	0.00	37.05	3	24,027	0.01%
2023/03/20	0	0.00	8	36.60	36.90	-8	24,042	-0.03%
2023/03/17	1.1	36.51	1	36.65	36.40	0.1	24,199	0.00%
2023/03/16	3	36.42	2	36.35	36.35	1	23,908	0.00%
2023/03/15	1.1	37.10	0	0.00	37.10	1.1	23,942	0.00%
2023/03/14	4	36.63	4	36.75	36.75	0	24,037	0.00%
2023/03/13	2	36.28	0	0.00	36.75	2	24,266	0.01%
2023/03/10	7.4	36.73	0	0.00	36.70	7.4	24,281	0.03%
2023/03/09	2	37.33	3	37.45	37.20	-1	24,506	0.00%
2023/03/08	8	37.62	1	37.70	37.75	7	24,873	0.03%
2023/03/03	7.1	37.74	0	0.00	37.75	7.1	25,487	0.03%
2023/03/02	5.2	37.81	1	37.85	37.90	4.2	25,669	0.02%
2023/03/01	10	37.94	1.1	38.16	37.80	8.9	25,706	0.03%
2023/02/24	2.1	39.05	7.1	39.35	39.15	-5	25,338	-0.02%
2023/02/23	7.1	39.52	4.5	39.20	39.50	2.6	24,816	0.01%
2023/02/22	1	38.10	0	0.00	38.05	1	25,159	0.00%
2023/02/21	5	38.35	1.5	38.35	38.35	3.5	26,058	0.01%
2023/02/20	2	38.20	5.6	38.09	38.25	-3.6	26,714	-0.01%
2023/02/17	0.1	37.90	4	37.95	38.00	-3.9	27,226	-0.01%
2023/02/16	1	37.50	1	37.60	37.50	0	27,958	0.00%
2023/02/15	3	37.80	21	37.57	37.55	-18	28,051	-0.06%
2023/02/14	0.1	37.55	0	0.00	37.25	0.1	27,991	0.00%
2023/02/13	2	36.85	2	37.05	37.00	0	27,957	0.00%
2023/02/10	1	36.75	0.1	36.95	36.85	0.9	28,096	0.00%
2023/02/09	1.1	36.75	0	0.00	36.60	1.1	28,114	0.00%
2023/02/08	8	36.67	12	36.63	36.75	-4	28,188	-0.01%
2023/02/07	0	0.00	10	36.40	36.65	-10	28,269	-0.04%
2023/02/06	3	36.10	2	36.35	36.15	1	28,252	0.00%
2023/02/03	7	36.40	0	0.00	36.45	7	28,142	0.02%
2023/01/31	0	0.00	1	36.80	36.25	-1	28,263	0.00%
2023/01/30	10	36.70	5	37.00	36.95	5	28,195	0.02%
2023/01/17	2.1	36.03	2	36.20	36.00	0.1	28,181	0.00%
2023/01/16	22	36.36	3	36.63	36.50	19	28,175	0.07%
2023/01/13	0	0.00	14.2	36.17	36.15	-14.2	27,855	-0.05%
2023/01/12	1	35.40	9	35.38	35.40	-8	27,913	-0.03%
2023/01/11	0	0.00	6	34.80	34.70	-6	28,119	-0.02%
2023/01/10	0	0.00	20	34.65	34.60	-20	28,426	-0.07%
2023/01/09	0	0.00	11	34.50	34.60	-11	28,943	-0.04%
2023/01/06	1.1	34.35	0	0.00	34.25	1.1	29,213	0.00%
2023/01/05	5.5	34.44	8	34.31	34.45	-2.5	29,670	-0.01%
2023/01/04	1	33.55	0.3	33.60	33.50	0.7	29,498	0.00%
2023/01/03	2	33.58	0	0.00	33.50	2	29,714	0.01%
2022/12/30	2.1	33.75	1	33.85	33.65	1.1	29,735	0.00%
2022/12/29	1	33.85	0	0.00	33.70	1	29,889	0.00%
2022/12/28	6	34.11	0	0.00	34.30	6	30,140	0.02%
2022/12/27	3	34.42	4	34.46	34.30	-1	30,373	0.00%
2022/12/26	0	0.00	13	34.38	34.40	-13	30,533	-0.04%
2022/12/23	13	34.46	0	0.00	34.05	13	31,062	0.04%
2022/12/22	7	34.39	7	34.51	34.45	0	31,982	0.00%
2022/12/21	30	33.95	23	33.85	34.05	7	31,325	0.02%
2022/12/20	1	33.75	0	0.00	33.70	1	30,705	0.00%
2022/12/19	3	33.95	2	34.13	33.85	1	30,251	0.00%
2022/12/16	2	33.10	11.3	33.46	34.60	-9.3	29,428	-0.03%
2022/12/14	22	33.50	2	33.60	33.50	20	29,170	0.07%
2022/12/13	122	34.09	0	0.00	33.70	122	29,231	0.42%	大買/鉅額交易
2022/12/12	9	33.73	1	33.65	33.85	8	29,198	0.03%
2022/12/09	0	0.00	20	33.80	33.70	-20	29,684	-0.07%
2022/12/07	7	33.15	0	0.00	33.35	7	29,677	0.02%
2022/12/06	0	33.48	0	0.00	33.30	0	29,698	0.00%
2022/12/05	51	33.36	5	33.58	33.70	46	29,562	0.16%
2022/12/02	0.1	33.85	0	0.00	33.65	0.1	29,249	0.00%
2022/12/01	2	34.10	5	34.09	34.05	-3	29,193	-0.01%
2022/11/30	8.3	33.60	5	33.83	33.90	3.3	29,003	0.01%
2022/11/29	2.1	33.10	0	0.00	33.55	2.1	28,619	0.01%
2022/11/28	26.1	32.99	0	0.00	33.00	26.1	28,640	0.09%
2022/11/25	3	33.35	21	33.25	33.55	-18	28,428	-0.06%
2022/11/24	6	32.77	0	0.00	33.20	6	28,273	0.02%
2022/11/23	9	32.67	0	0.00	32.70	9	28,055	0.03%
2022/11/22	43	32.60	0	0.00	32.65	43	27,954	0.15%
2022/11/21	9.5	32.90	0	0.00	32.85	9.5	27,730	0.03%
2022/11/18	13	33.55	0	0.00	33.30	13	27,498	0.05%
2022/11/17	11.3	34.24	47	34.18	34.25	-35.7	26,542	-0.13%
2022/11/16	13.2	33.22	2	33.25	32.90	11.2	25,556	0.04%
2022/11/15	22	33.70	40	33.55	33.85	-18	24,950	-0.07%
2022/11/14	23	33.17	11.1	33.90	34.15	11.9	24,375	0.05%
2022/11/11	3	32.00	2	32.20	32.15	1	23,576	0.00%
2022/11/10	2.1	31.88	1.1	32.00	31.70	0.9	23,483	0.00%
2022/11/09	2	31.80	2.1	31.76	31.90	0	23,444	0.00%
2022/11/08	52.6	31.24	3	31.60	31.65	49.6	23,282	0.21%
2022/11/07	1.1	30.95	0	0.00	31.00	1.1	23,106	0.00%
2022/11/04	6	30.18	1	30.45	30.45	5	23,191	0.02%
2022/11/03	3	30.27	1	30.40	30.30	2	23,144	0.01%
2022/11/02	21	30.75	2	30.78	30.75	19	23,105	0.08%
2022/11/01	1	30.60	0	0.00	30.65	1	23,119	0.00%
2022/10/31	5.2	30.44	2	30.60	30.25	3.2	23,108	0.01%
2022/10/28	5.1	30.86	0	0.00	30.50	5.1	23,119	0.02%
2022/10/27	2.4	30.79	2	31.10	30.85	0.4	23,111	0.00%
2022/10/26	1	29.85	2.1	30.43	30.30	-1.1	23,119	0.00%
2022/10/25	33.4	30.00	1	30.00	29.90	32.4	23,077	0.14%
2022/10/24	4	30.99	0	0.00	30.60	4	22,682	0.02%
2022/10/20	23.5	30.86	0	0.00	30.90	23.5	22,518	0.10%
2022/10/19	11.4	31.87	1	31.65	31.60	10.4	22,012	0.05%
2022/10/18	1	31.50	0.1	31.40	31.45	0.9	21,608	0.00%
2022/10/17	24.5	31.59	2	31.55	31.70	22.5	21,593	0.10%
2022/10/14	41.2	32.59	0	0.00	32.40	41.2	21,633	0.19%
2022/10/13	55.2	32.74	0	0.00	32.65	55.2	21,544	0.26%
2022/10/12	0.1	33.95	0	0.00	33.75	0.1	21,287	0.00%
2022/10/11	13.1	33.78	1	33.75	33.80	12.1	21,345	0.06%
2022/10/07	1	34.35	0	0.00	34.25	1	21,291	0.00%
2022/10/06	1	34.35	0	0.00	34.30	1	21,266	0.00%
2022/10/05	6	34.28	0	0.00	34.15	6	21,277	0.03%
2022/10/04	10	33.85	0	0.00	33.85	10	21,025	0.05%
2022/10/03	3.2	33.67	1	33.75	33.65	2.2	20,773	0.01%
2022/09/30	3.1	33.69	3.2	33.76	33.80	-0.1	20,658	0.00%
2022/09/29	38.5	34.15	9	34.16	34.15	29.4	20,144	0.15%
2022/09/28	6.9	35.17	1	35.00	34.90	5.9	19,056	0.03%
2022/09/27	9.5	35.85	1	35.80	35.80	8.5	18,789	0.05%
2022/09/26	13.9	36.16	1	36.00	35.85	12.9	18,599	0.07%
2022/09/23	16	37.06	3	37.00	37.00	13	18,381	0.07%
2022/09/22	10.9	37.49	0.1	37.80	37.55	10.7	18,250	0.06%
2022/09/21	9.6	38.08	0	0.00	38.10	9.6	17,880	0.05%
2022/09/19	1	38.75	2	38.80	38.80	-1	17,397	-0.01%
2022/09/16	6.9	38.79	1	38.60	38.60	5.9	17,332	0.03%
2022/09/15	8.2	39.59	3.1	39.41	39.55	5.1	16,939	0.03%
2022/09/14	1	39.55	1	39.80	39.65	0	16,875	0.00%
2022/09/13	3	39.85	7	39.87	39.90	-4	16,925	-0.02%
2022/09/12	5	39.81	13	39.80	39.80	-8	16,977	-0.05%
2022/09/08	5.1	39.65	9.6	39.66	39.85	-4.5	17,321	-0.03%
2022/09/07	2	39.73	0	0.00	39.70	2	17,462	0.01%
2022/09/06	6	39.77	4	39.75	39.85	2	17,501	0.01%
2022/09/05	0	0.00	4	39.09	39.10	-4	17,483	-0.02%
2022/09/02	4.4	38.60	0	0.00	38.50	4.4	17,570	0.02%
2022/09/01	3.1	38.91	0	0.00	38.90	3.1	17,325	0.02%
2022/08/31	1	39.30	0	0.00	39.30	1	17,158	0.01%
2022/08/30	0.1	39.35	0	0.00	39.25	0.1	17,048	0.00%
2022/08/29	0.7	39.44	3	39.17	39.35	-2.3	17,169	-0.01%
2022/08/26	0.7	39.65	3	39.63	39.65	-2.3	17,183	-0.01%
2022/08/25	0.6	39.55	1	39.30	39.55	-0.4	17,263	0.00%
2022/08/24	2	39.15	0.5	39.25	39.25	1.5	17,398	0.01%
2022/08/23	3.7	39.25	11	39.30	39.35	-7.3	17,816	-0.04%
2022/08/22	1.1	39.13	0	0.00	39.65	1.1	17,936	0.01%
2022/08/19	2	39.45	0	0.00	39.45	2	18,065	0.01%
2022/08/18	1	39.65	0	0.00	39.80	1	18,153	0.01%
2022/08/17	19	39.41	0	0.00	40.00	19	18,215	0.10%
2022/08/16	6.1	39.15	7	39.35	39.35	-0.9	18,244	0.00%
2022/08/15	0.2	39.30	1	39.05	39.30	-0.8	18,314	0.00%
2022/08/12	26.1	39.13	0	0.00	39.30	26.1	18,719	0.14%
2022/08/11	3.1	38.67	12	39.08	39.35	-8.9	18,846	-0.05%
2022/08/10	0	0.00	1	38.45	38.75	-1	18,945	-0.01%
2022/08/09	1.1	38.34	0	0.00	38.75	1.1	19,108	0.01%
2022/08/08	7	38.42	11	38.33	38.70	-4	19,258	-0.02%
2022/08/05	3	38.90	1	39.00	38.85	2	19,436	0.01%
2022/08/04	1.1	38.85	8	38.87	38.75	-6.9	19,943	-0.03%
2022/08/03	2	39.00	0.1	39.05	39.10	1.9	20,186	0.01%
2022/08/02	1.1	39.11	0	0.00	39.15	1.1	20,245	0.01%
2022/08/01	1	39.20	4	39.35	39.50	-3	20,243	-0.01%
2022/07/29	4	38.54	3	38.75	38.75	1	20,205	0.00%
2022/07/28	4	38.14	1	38.15	38.20	3	20,134	0.01%
2022/07/27	14.1	37.80	2	37.85	37.85	12.1	20,075	0.06%
2022/07/26	3	37.83	1	37.85	37.80	2	20,246	0.01%
2022/07/25	6	37.63	0	0.00	37.85	6	20,320	0.03%
2022/07/22	16.6	37.78	0	0.00	37.70	16.6	20,389	0.08%
2022/07/21	10.3	38.02	0	0.00	38.05	10.3	20,196	0.05%
2022/07/20	3	41.58	4	41.58	41.60	-1	19,656	-0.01%
2022/07/19	1	41.40	15	41.34	41.65	-14	19,510	-0.07%
2022/07/18	1	40.10	1	40.55	40.70	0	19,267	0.00%
2022/07/15	7.5	40.84	1	40.60	40.50	6.5	19,169	0.03%
2022/07/14	1	41.75	1	41.75	41.70	0	19,107	0.00%
2022/07/13	1	41.60	2	41.65	41.80	-1	19,230	-0.01%
2022/07/12	1	41.10	1	41.00	41.00	0	19,337	0.00%
2022/07/11	1.5	40.98	3	41.15	41.10	-1.5	19,484	-0.01%
2022/07/08	0	0.00	1	40.90	40.80	-1	19,573	-0.01%
2022/07/07	0	0.00	4	40.89	40.90	-4	19,674	-0.02%
2022/07/06	5	40.31	3	40.05	40.00	2	20,055	0.01%
2022/07/05	3	40.62	2	40.55	40.75	1	19,967	0.01%
2022/07/04	0.1	40.25	0	0.00	40.00	0.1	19,809	0.00%
2022/07/01	4	40.34	8	40.53	40.35	-4	19,681	-0.02%
2022/06/30	6	39.55	3	39.53	39.50	3	19,421	0.02%
2022/06/29	0.5	39.70	0	0.00	39.55	0.5	19,227	0.00%
2022/06/27	3.1	39.84	1.5	40.13	39.80	1.6	19,203	0.01%
2022/06/24	3.7	39.46	1.5	39.50	39.50	2.2	19,070	0.01%
2022/06/23	3	39.10	0	0.00	39.00	3	18,963	0.02%
2022/06/22	2	39.65	1	39.60	39.50	1	18,809	0.01%
2022/06/21	1.2	39.43	0	0.00	39.45	1.2	18,775	0.01%
2022/06/20	10.5	38.96	0	0.00	38.85	10.5	18,695	0.06%
2022/06/17	13.7	39.67	0	0.00	39.60	13.7	18,440	0.07%
2022/06/16	3	40.05	0	0.00	40.00	3	18,279	0.02%
2022/06/15	14	40.09	0	0.00	40.05	14	18,452	0.08%
2022/06/14	13.5	40.21	0	0.00	40.10	13.5	18,363	0.07%
2022/06/13	18	40.78	2	40.65	40.80	16	18,122	0.09%
2022/06/09	3.2	41.59	15	41.63	41.55	-11.8	17,831	-0.07%
2022/06/08	2	41.50	6	41.75	41.75	-4	17,785	-0.02%
2022/06/07	6	41.48	0	0.00	41.35	6	17,736	0.03%
2022/06/06	9	41.59	0	0.00	41.55	9	17,502	0.05%
2022/06/02	8.2	41.74	0	0.00	41.70	8.2	17,511	0.05%
2022/06/01	5.1	42.18	0	0.00	42.10	5.1	17,534	0.03%
2022/05/31	6.1	42.75	0	0.00	42.60	6.1	17,391	0.04%
2022/05/30	2	43.00	1	42.90	42.80	1	16,918	0.01%
2022/05/27	4.3	42.21	0	0.00	42.20	4.3	16,696	0.03%
2022/05/26	11.1	42.23	0	0.00	41.70	11.1	16,596	0.07%
2022/05/25	1	41.65	1	41.30	41.65	0	16,538	0.00%
2022/05/24	2	41.23	0	0.00	41.20	2	16,462	0.01%
2022/05/23	8	41.28	0	0.00	41.20	8	16,294	0.05%
2022/05/20	3	41.70	0	0.00	41.15	3	16,186	0.02%
2022/05/19	2.3	41.10	0	0.00	41.10	2.3	15,717	0.01%
2022/05/18	0.2	41.30	0	0.00	41.60	0.2	15,532	0.00%
2022/05/17	9	41.49	0	0.00	41.50	9	15,250	0.06%
2022/05/16	3	41.22	0	0.00	41.25	3	15,019	0.02%
2022/05/13	0.2	41.57	1	41.20	41.60	-0.9	14,715	-0.01%
2022/05/12	12.4	41.35	3	41.02	40.80	9.4	14,482	0.06%
2022/05/11	7.4	42.62	0	0.00	42.65	7.4	13,898	0.05%
2022/05/10	4	43.81	0	0.00	43.85	4	13,469	0.03%
2022/05/09	3.3	44.39	10	44.50	44.25	-6.7	13,279	-0.05%
2022/05/06	1	45.15	0	0.00	45.10	1	13,113	0.01%
2022/05/05	1	45.60	0	0.00	45.60	1	13,152	0.01%
2022/05/04	3.4	45.34	1	45.40	45.50	2.4	13,127	0.02%
2022/05/03	12.1	45.20	0	0.00	45.35	12.1	13,228	0.09%
2022/04/28	21.3	45.89	1	46.05	46.10	20.3	12,785	0.16%
2022/04/27	4	45.84	1	45.90	45.80	3	12,580	0.02%
2022/04/26	0.2	46.30	0	0.00	46.20	0.2	12,312	0.00%
2022/04/25	5.1	46.10	0	0.00	46.10	5.1	12,241	0.04%
2022/04/21	1	46.60	1.3	46.79	46.80	-0.3	12,074	0.00%
2022/04/20	5.3	46.48	0	0.00	46.60	5.3	12,063	0.04%
2022/04/19	3	46.38	0	0.00	46.35	3	11,970	0.03%
2022/04/18	3.3	46.70	0	0.00	46.50	3.3	11,843	0.03%
2022/04/15	5	47.11	0	0.00	47.10	5	11,628	0.04%
2022/04/14	5.1	47.78	0	0.00	47.70	5.1	11,442	0.04%
2022/04/13	5	48.00	0.2	48.18	48.00	4.8	11,348	0.04%
2022/04/12	8	48.33	1.1	48.60	48.00	7	11,175	0.06%
2022/04/11	0	0.00	1	49.50	49.45	-1	10,764	-0.01%
2022/04/08	0	0.00	1	49.55	49.80	-1	10,837	-0.01%
2022/04/06	1	49.65	3	50.00	50.20	-2	10,709	-0.02%
2022/03/31	5	50.20	5	50.01	49.90	0	10,588	0.00%
2022/03/30	0	0.00	5	49.91	49.85	-5	10,436	-0.05%
2022/03/29	0	0.00	0.1	49.70	49.80	-0.1	10,432	0.00%
2022/03/28	1	49.70	1	49.65	49.70	0	10,389	0.00%
2022/03/25	1	49.75	2	49.60	49.70	-1	10,342	-0.01%
2022/03/24	2	49.90	6	49.89	49.95	-4	10,385	-0.04%
2022/03/23	0	0.00	1	49.65	49.65	-1	10,460	-0.01%
2022/03/22	5	49.40	0.1	49.45	49.70	4.9	10,377	0.05%
2022/03/21	14	49.42	5	49.74	49.75	9	10,380	0.09%
2022/03/18	0	0.00	0	48.70	48.95	0	10,135	0.00%
2022/03/17	5	47.97	2.1	48.00	48.00	3	9,745	0.03%
2022/03/16	5.4	47.72	0	0.00	47.85	5.4	9,630	0.06%
2022/03/15	0	0.00	0.3	47.95	47.95	-0.3	9,597	0.00%
2022/03/09	0	47.35	3.3	47.25	47.25	-3.2	9,901	-0.03%
2022/03/08	0	47.00	2	47.05	46.95	-2	10,051	-0.02%
2022/03/07	5	47.01	15	47.05	47.10	-10	10,059	-0.10%
2022/03/04	1	47.60	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0.2	48.00	0	0.00	48.05	0.2	10,465	0.00%
2022/03/02	10	47.93	1	47.85	48.00	9	10,752	0.08%
2022/03/01	1.2	47.75	0	0.00	47.80	1.2	10,862	0.01%
2022/02/25	10	47.00	1	47.10	47.35	9	10,955	0.08%
2022/02/24	0	0.00	5	47.30	47.30	-5	10,884	-0.05%
2022/02/23	0.3	47.70	0	0.00	47.65	0.3	10,872	0.00%
2022/02/22	2	47.20	14	47.65	47.70	-12	10,974	-0.11%
2022/02/21	0	0.00	3	47.50	47.60	-3	10,977	-0.03%
2022/02/18	1	47.45	0	0.00	47.45	1	11,056	0.01%
2022/02/16	3	47.03	2	47.10	47.00	1	11,199	0.01%
2022/02/15	1	47.00	0	0.00	47.00	1	11,255	0.01%
2022/02/14	0.1	47.06	0	0.00	47.15	0.1	11,341	0.00%
2022/02/09	1	47.20	0	0.00	47.30	1	11,433	0.01%
2022/02/07	2.1	46.52	0	0.00	47.10	2.1	11,491	0.02%
2022/01/26	1	46.90	0	0.00	46.85	1	11,314	0.01%
2022/01/25	1.1	46.71	0	0.00	46.80	1.1	11,349	0.01%
2022/01/24	0	0.00	9	47.15	47.15	-9	11,222	-0.08%
2022/01/21	1.1	47.40	0	0.00	47.40	1.1	11,339	0.01%
2022/01/20	0	0.00	2	47.55	47.50	-2	11,291	-0.02%
2022/01/19	1	47.60	6	47.56	47.60	-5	11,341	-0.04%
2022/01/14	1	47.50	0	0.00	47.60	1	11,605	0.01%
2022/01/13	2	47.60	0	0.00	47.95	2	11,826	0.02%
2022/01/12	2	47.15	0	0.00	47.50	2	12,070	0.02%
2022/01/10	7.2	47.09	0	0.00	47.30	7.2	12,274	0.06%
2022/01/07	1	47.25	5	47.30	47.45	-4	12,237	-0.03%
2022/01/06	0	0.00	1	47.25	47.60	-1	12,219	-0.01%
2022/01/05	0.1	47.20	0	0.00	47.15	0.1	12,240	0.00%
2022/01/04	5	47.14	0	0.00	47.30	5	12,299	0.04%
2022/01/03	3.3	47.50	1	47.50	47.45	2.3	12,196	0.02%
2021/12/30	0	0.00	2	48.10	48.00	-2	12,155	-0.02%
2021/12/28	1	48.00	0.2	48.10	48.15	0.8	12,350	0.01%
2021/12/24	0	0.00	5	47.80	47.90	-5	12,692	-0.04%
2021/12/23	0	0.00	6	47.60	47.70	-6	12,853	-0.05%
2021/12/22	0	0.00	1	47.30	47.40	-1	12,914	-0.01%
2021/12/21	5	47.15	0	0.00	47.25	5	13,062	0.04%
2021/12/17	1	47.45	0	0.00	47.45	1	13,236	0.01%
2021/12/16	6	46.88	0	0.00	46.90	6	13,161	0.05%
2021/12/14	0.1	47.18	30	47.06	47.00	-29.9	13,527	-0.22%
2021/12/13	10	47.25	3	47.15	47.10	7	13,762	0.05%
2021/12/10	0	0.00	2	47.60	47.30	-2	14,011	-0.01%
2021/12/09	1.2	47.65	1	47.75	47.40	0.2	14,718	0.00%
2021/12/08	1	47.60	0	0.00	47.70	1	15,007	0.01%
2021/12/06	1	46.95	0	0.00	47.30	1	15,059	0.01%
2021/12/03	3	46.45	0	0.00	46.40	3	15,012	0.02%
2021/12/02	4	46.40	0	0.00	46.30	4	14,910	0.03%
2021/12/01	1	46.00	0.1	46.65	46.60	1	14,885	0.01%
2021/11/30	2.1	47.10	0	0.00	46.00	2.1	14,816	0.01%
2021/11/29	2	46.10	1	46.20	46.50	1	14,386	0.01%
2021/11/26	8.4	46.66	0	0.00	46.50	8.4	14,324	0.06%
2021/11/25	1	47.10	3	47.30	47.15	-2	14,217	-0.01%
2021/11/24	3.1	47.70	0	0.00	47.45	3.1	14,124	0.02%
2021/11/23	1	47.80	0	0.00	47.80	1	13,953	0.01%
2021/11/22	1	47.90	1	47.90	47.90	0	13,999	0.00%
2021/11/19	5.1	48.14	0	0.00	48.30	5.1	13,936	0.04%
2021/11/15	3	48.42	2	48.45	48.60	1	14,174	0.01%
2021/11/12	3	48.47	0.1	48.75	48.70	2.9	14,358	0.02%
2021/11/11	0	0.00	1	48.80	48.80	-1	14,578	-0.01%
2021/11/10	1	48.50	0	0.00	48.70	1	14,843	0.01%
2021/11/09	29	48.67	0	0.00	48.80	29	15,088	0.19%
2021/11/08	1	48.70	21	48.57	48.95	-20	16,197	-0.12%
2021/11/05	0.1	48.20	4	47.95	48.15	-3.9	16,989	-0.02%
2021/11/04	0.2	48.30	0.2	48.40	48.10	0	17,324	0.00%
2021/11/03	3	48.10	0	0.00	48.15	3	17,764	0.02%
2021/11/02	9	48.34	1	48.20	48.15	8	18,197	0.04%
2021/11/01	9	48.18	0	0.00	48.25	9	18,674	0.05%
2021/10/29	4	48.29	0	0.00	48.25	4	18,923	0.02%
2021/10/28	5	48.42	0	0.00	48.50	5	19,472	0.03%
2021/10/27	11	48.38	0	0.00	48.35	11	19,594	0.06%
2021/10/26	6.1	48.50	0	0.00	48.45	6.1	19,646	0.03%
2021/10/25	7	48.26	0	0.00	48.25	7	19,726	0.04%
2021/10/22	2	48.85	0	0.00	48.80	2	20,089	0.01%
2021/10/20	4	48.39	0	0.00	48.35	4	20,272	0.02%
2021/10/19	8.2	49.27	0	0.00	49.10	8.2	20,369	0.04%
2021/10/18	4	49.90	1	50.10	49.80	3	20,223	0.01%
2021/10/15	6	50.01	3	50.07	50.10	3	20,486	0.01%
2021/10/14	2	49.93	2	50.60	49.90	0	20,492	0.00%
2021/10/13	3	50.40	7	50.46	50.50	-4	20,515	-0.02%
2021/10/12	2	50.05	4	50.18	50.20	-2	20,491	-0.01%
2021/10/08	1	50.40	0	0.00	50.40	1	20,467	0.00%
2021/10/06	3	49.90	2	49.98	49.90	1	20,940	0.00%
2021/10/05	0	0.00	10	50.25	50.30	-10	21,193	-0.05%
2021/10/04	0	0.00	29.1	50.17	50.00	-29.1	21,654	-0.13%
2021/10/01	4	49.95	5	50.12	50.20	-1	22,316	0.00%
2021/09/29	2	50.50	37	50.41	50.60	-35	22,519	-0.16%
2021/09/28	1	50.50	0	0.00	51.00	1	22,713	0.00%
2021/09/27	2	50.75	0	0.00	51.10	2	22,761	0.01%
2021/09/24	4	51.30	0	0.00	51.30	4	22,881	0.02%
2021/09/23	1	50.90	1	51.00	51.20	0	22,886	0.00%
2021/09/22	12.2	50.27	1	50.00	50.70	11.2	22,838	0.05%
2021/09/17	4.2	51.14	0	0.00	50.70	4.2	22,742	0.02%
2021/09/16	0	0.00	14	51.53	51.70	-14	22,693	-0.06%
2021/09/15	2	51.20	11	51.25	51.20	-9	22,526	-0.04%
2021/09/14	3	51.37	18.4	51.29	51.40	-15.4	22,421	-0.07%
2021/09/13	0	0.00	3	49.90	50.10	-3	21,802	-0.01%
2021/09/10	0	0.00	3.8	48.84	49.00	-3.8	21,700	-0.02%
2021/09/09	1	47.90	2	48.00	48.20	-1	21,833	0.00%
2021/09/08	4	48.41	0	0.00	48.55	4	21,908	0.02%
2021/09/07	2	48.75	5	48.85	48.75	-3	21,992	-0.01%
2021/09/06	2	49.00	4	48.79	48.80	-2	22,010	-0.01%
2021/09/03	5	48.50	10.1	48.38	48.50	-5.1	21,935	-0.02%
2021/09/02	10.1	48.00	2	47.85	47.90	8.1	21,889	0.04%
2021/09/01	2	48.13	0	0.00	48.40	2	21,952	0.01%
2021/08/31	2	47.55	0	0.00	48.45	2	21,850	0.01%
2021/08/30	0	0.00	1	47.60	47.60	-1	21,749	0.00%
2021/08/26	2	46.80	0	0.00	46.95	2	22,042	0.01%
2021/08/24	2	46.73	0	0.00	46.75	2	22,216	0.01%
2021/08/20	1	46.60	1	46.30	46.15	0	22,539	0.00%
2021/08/19	8.1	46.30	1	46.45	46.20	7.1	22,907	0.03%
2021/08/18	9	46.64	0	0.00	47.25	9	22,789	0.04%
2021/08/17	8.5	47.49	0	0.00	47.30	8.5	22,621	0.04%
2021/08/16	1	47.90	3.2	47.92	47.95	-2.2	22,465	-0.01%
2021/08/13	0	0.00	4	48.19	48.40	-4	22,509	-0.02%
2021/08/12	15	46.90	9	47.49	47.60	6	22,621	0.03%
2021/08/11	24.4	51.08	8	51.01	51.10	16.4	21,868	0.07%
2021/08/10	14.2	51.90	12	51.82	51.90	2.2	21,421	0.01%
2021/08/09	13	51.92	29.1	52.21	52.40	-16.1	21,726	-0.07%
2021/08/06	1	52.70	6	52.70	52.90	-5	21,805	-0.02%
2021/08/05	14	52.82	11	52.96	52.70	3	22,168	0.01%
2021/08/04	5.4	54.10	0	0.00	53.80	5.4	23,135	0.02%
2021/08/03	0.1	53.70	17.2	53.54	53.90	-17.1	23,671	-0.07%
2021/08/02	4.1	52.60	10	52.60	52.80	-5.9	23,444	-0.03%
2021/07/30	13	52.63	0	0.00	52.60	13	23,936	0.05%
2021/07/29	12.1	52.74	0	0.00	52.90	12.1	24,450	0.05%
2021/07/28	5.4	52.19	0	0.00	52.40	5.4	24,837	0.02%
2021/07/27	6.1	52.90	10	52.90	53.00	-3.9	25,536	-0.02%
2021/07/26	2	53.40	5	53.50	53.20	-3	26,205	-0.01%
2021/07/23	1	52.50	6	52.50	53.00	-5	26,532	-0.02%
2021/07/22	1	52.00	2	52.20	52.10	-1	26,663	0.00%
2021/07/21	2.4	52.00	0	0.00	51.80	2.4	27,077	0.01%
2021/07/16	10	51.50	32	51.50	51.50	-22	32,699	-0.07%
2021/07/15	36	51.57	2	51.60	51.60	34	34,817	0.10%
2021/07/14	4	51.70	0	0.00	51.50	4	36,177	0.01%
2021/07/13	1	52.10	0	0.00	51.90	1	36,859	0.00%
2021/07/12	0	0.00	5	52.10	52.20	-5	37,265	-0.01%
2021/07/09	7	52.17	15	52.40	52.00	-8	37,473	-0.02%
2021/07/08	7	52.37	143.1	52.57	52.80	-136.1	37,291	-0.36%	大賣/鉅額交易
2021/07/07	108	51.20	3	51.13	51.30	105	36,928	0.28%	大買/鉅額交易
2021/07/06	6	50.97	1.1	51.02	51.20	4.9	36,823	0.01%
2021/07/05	1	50.50	0	0.00	50.60	1	36,751	0.00%
2021/07/02	2.1	50.65	0	0.00	50.50	2.1	36,605	0.01%
2021/07/01	8	50.63	0	0.00	50.60	8	36,533	0.02%
2021/06/30	2	51.10	2	51.10	51.00	0	36,744	0.00%
2021/06/29	11	51.00	1	51.00	51.20	10	36,788	0.03%
2021/06/28	2	51.00	0	0.00	51.10	2	36,966	0.01%
2021/06/25	2	51.10	2.2	51.11	51.00	-0.2	36,992	0.00%
2021/06/24	2	51.00	0	0.00	51.10	2	37,241	0.01%
2021/06/23	0	0.00	35	50.84	51.00	-35	37,676	-0.09%
2021/06/22	2	50.70	0	0.00	50.90	2	37,792	0.01%
2021/06/21	1	50.60	4	50.80	50.70	-3	37,889	-0.01%
2021/06/18	5	51.12	0.1	51.40	51.00	4.9	38,189	0.01%
2021/06/17	2	51.55	2	51.60	51.50	0	39,486	0.00%
2021/06/16	1	51.70	4	51.63	51.90	-3	39,623	-0.01%
2021/06/15	0.1	51.40	0	0.00	51.30	0.1	39,581	0.00%
2021/06/09	1	50.90	0	0.00	51.30	1	39,925	0.00%
2021/06/08	0	0.00	0	51.70	51.40	0	40,039	0.00%
2021/06/04	5	52.10	0	0.00	51.90	5	40,452	0.01%
2021/06/03	7	52.17	0	0.00	52.30	7	40,659	0.02%
2021/06/02	5	51.46	1	51.70	52.00	4	40,510	0.01%
2021/06/01	0	0.00	2	51.30	51.50	-2	40,290	0.00%
2021/05/31	71	51.25	56	51.40	51.60	15	40,457	0.04%
2021/05/28	2	50.40	0.5	50.50	50.60	1.5	40,331	0.00%
2021/05/27	2.1	49.96	0	0.00	50.30	2.1	40,411	0.01%
2021/05/26	2	50.80	0	0.00	50.70	2	40,254	0.00%
2021/05/25	0	0.00	23	51.20	51.10	-23	40,193	-0.06%
2021/05/24	6	51.00	0	0.00	51.30	6	40,233	0.01%
2021/05/21	3	51.10	12	52.25	51.20	-9	40,408	-0.02%
2021/05/20	5	50.56	2	50.80	50.80	3	40,310	0.01%
2021/05/19	5	50.35	35	49.63	50.50	-30	40,085	-0.07%
2021/05/18	56.3	49.73	1	49.85	50.00	55.3	39,915	0.14%
2021/05/17	18.1	47.89	14	47.77	47.90	4.1	39,776	0.01%
2021/05/14	6	49.97	3	49.77	49.60	3	39,121	0.01%
2021/05/13	5	47.89	22	47.97	49.20	-17	38,782	-0.04%
2021/05/12	15.3	49.13	43	48.86	49.60	-27.8	38,261	-0.07%
2021/05/11	13	52.58	6	52.52	51.60	7	36,972	0.02%
2021/05/10	33	52.74	2	52.90	52.90	31	36,241	0.09%
2021/05/07	8	52.23	10	52.13	52.30	-2	36,059	-0.01%
2021/05/06	10	51.51	12	51.53	53.00	-2	35,706	-0.01%
2021/05/05	25	51.01	4	50.88	50.80	21	35,241	0.06%
2021/05/04	22	49.91	46	50.26	50.20	-24	35,127	-0.07%
2021/05/03	11.4	50.96	19	51.49	51.20	-7.6	34,169	-0.02%
2021/04/29	45	52.40	2.1	52.30	52.10	42.9	33,664	0.13%
2021/04/28	3.2	52.66	2	52.45	53.20	1.2	33,224	0.00%
2021/04/27	8.3	52.69	52	52.66	52.70	-43.8	33,106	-0.13%
2021/04/26	26	52.92	27	53.37	53.10	-1	32,617	0.00%
2021/04/23	25.1	52.54	81	51.95	53.00	-55.9	31,717	-0.18%
2021/04/22	102.2	57.12	48	56.34	54.10	54.2	30,558	0.18%	大買/
2021/04/21	40.2	54.61	65.2	54.77	55.70	-25	27,491	-0.09%
2021/04/20	74.1	52.80	29.1	52.78	52.00	45	25,459	0.18%
2021/04/19	41.3	50.01	13.3	50.14	50.40	28	24,106	0.12%
2021/04/16	5	48.40	2	48.20	49.00	3	23,301	0.01%
2021/04/15	13	47.98	7.1	48.08	47.90	5.9	22,795	0.03%
2021/04/14	4	46.94	0	0.00	47.00	4	22,494	0.02%
2021/04/13	10	47.40	1.4	46.99	47.20	8.6	22,362	0.04%
2021/04/12	2	46.83	0	0.00	46.85	2	22,111	0.01%
2021/04/09	11	46.83	11	46.86	46.70	0	22,041	0.00%
2021/04/08	4	46.84	2.1	46.80	46.90	1.9	21,910	0.01%
2021/04/07	3	46.78	3	46.80	46.80	0	21,820	0.00%
2021/04/06	6	46.65	17.8	46.86	46.85	-11.8	21,761	-0.05%
2021/04/01	1	46.65	0	0.00	46.70	1	21,372	0.00%
2021/03/31	23	46.75	17	46.72	46.80	6	21,256	0.03%
2021/03/30	4	46.30	2	46.35	46.55	2	21,044	0.01%
2021/03/29	11	46.30	11	46.51	46.50	0	20,945	0.00%
2021/03/26	6	46.06	4	45.80	46.15	2	20,680	0.01%
2021/03/25	3	45.50	2	45.50	45.55	1	20,287	0.00%
2021/03/24	6	45.59	0	0.00	45.55	6	20,110	0.03%
2021/03/23	17	45.83	13.2	45.88	45.70	3.8	19,996	0.02%
2021/03/22	42.3	45.83	9.4	45.99	45.80	32.9	19,589	0.17%
2021/03/19	3	42.82	0	0.00	42.70	3	18,122	0.02%
2021/03/18	1	43.05	0	0.00	43.10	1	17,888	0.01%
2021/03/17	0	0.00	14	42.86	42.85	-14	17,899	-0.08%
2021/03/16	2	42.55	0	0.00	42.60	2	17,904	0.01%
2021/03/15	4	42.48	0	0.00	42.35	4	17,936	0.02%
2021/03/12	3	42.70	0	0.00	42.70	3	17,781	0.02%
2021/03/11	8	42.90	0	0.00	42.85	8	17,666	0.05%
2021/03/10	6	43.05	4	43.14	43.00	2	17,600	0.01%
2021/03/09	0	0.00	2	43.15	43.40	-2	17,714	-0.01%
2021/03/08	3	42.62	1	42.65	42.65	2	17,513	0.01%
2021/03/05	0	42.40	7	42.34	42.50	-7	17,433	-0.04%
2021/03/03	5	42.30	12	42.45	42.55	-7	17,835	-0.04%
2021/03/02	1	42.25	0	0.00	42.10	1	17,744	0.01%
2021/02/26	5.2	42.36	0	0.00	42.00	5.2	17,589	0.03%
2021/02/25	3	42.90	1	42.65	42.90	2	17,255	0.01%
2021/02/24	4	42.60	12	42.67	42.55	-8	17,267	-0.05%
2021/02/23	10	42.30	4	42.53	42.45	6	17,237	0.03%
2021/02/22	2.1	41.66	1	41.65	41.80	1.1	17,008	0.01%
2021/02/19	1	41.20	6	41.20	41.60	-5	16,970	-0.03%
2021/02/18	25	41.44	0	0.00	41.35	25	16,894	0.15%
2021/02/17	0	0.00	1	41.00	41.25	-1	16,801	-0.01%
2021/02/05	39	40.65	2	40.83	40.85	37	16,576	0.22%
2021/02/04	14	40.58	0	0.00	40.40	14	16,647	0.08%
2021/02/03	4	40.53	0.1	40.75	40.55	4	17,019	0.02%
2021/02/02	3	40.92	2	40.83	40.75	1	16,937	0.01%
2021/02/01	1	40.70	2	40.65	40.80	-1	16,812	-0.01%
2021/01/29	2	40.20	2	40.20	40.15	0	16,789	0.00%
2021/01/28	4.2	40.25	0	0.00	40.25	4.2	16,597	0.03%
2021/01/27	1	40.35	0	0.00	40.35	1	16,362	0.01%
2021/01/26	3.3	40.38	0	0.00	40.35	3.3	16,223	0.02%
2021/01/25	4	40.76	0	0.00	40.90	4	15,710	0.03%
2021/01/22	1	40.60	0	0.00	40.60	1	15,509	0.01%
2021/01/21	4	41.01	0	0.00	40.80	4	15,191	0.03%
2021/01/20	6	40.95	0	0.00	40.95	6	15,029	0.04%
2021/01/19	1.3	41.80	1	41.95	41.75	0.3	14,598	0.00%
2021/01/18	9	41.62	0	0.00	41.60	9	14,547	0.06%
2021/01/15	13	42.12	0	0.00	41.95	13	14,248	0.09%
2021/01/14	4	42.54	10	42.65	42.55	-6	13,868	-0.04%
2021/01/13	5	42.70	0	0.00	42.70	5	13,709	0.04%
2021/01/11	2	42.90	0	0.00	43.10	2	13,516	0.01%
2021/01/08	1	42.80	2	42.85	42.95	-1	13,435	-0.01%
2021/01/05	1	43.05	0	0.00	43.10	1	13,036	0.01%
2021/01/04	0	0.00	7	43.31	43.20	-7	12,974	-0.05%
2020/12/30	0	0.00	10	43.20	43.25	-10	12,962	-0.08%
2020/12/29	2	43.00	11	42.92	43.00	-9	12,916	-0.07%
2020/12/28	3	42.92	0.1	43.00	43.00	2.9	12,907	0.02%
2020/12/25	1	42.80	0	0.00	42.80	1	12,961	0.01%
2020/12/24	0	0.00	10	42.75	42.70	-10	13,055	-0.08%
2020/12/23	2	42.70	0.1	42.85	42.80	1.9	13,075	0.01%
2020/12/21	0	0.00	6	43.40	43.50	-6	13,438	-0.04%
2020/12/18	0	0.00	2	42.95	42.95	-2	13,750	-0.01%
2020/12/16	1	43.10	2	43.10	43.05	-1	13,782	-0.01%
2020/12/15	1	42.65	0	0.00	42.50	1	13,764	0.01%
2020/12/04	3	43.53	0	0.00	43.65	3	13,838	0.02%
2020/12/03	13.5	43.80	0.3	43.50	43.50	13.2	13,761	0.10%
2020/11/30	1	43.45	0	0.00	42.90	1	13,906	0.01%
2020/11/27	20	43.25	3	43.17	43.30	17	13,694	0.12%
2020/11/26	2	42.93	0	0.00	42.95	2	13,620	0.01%
2020/11/25	1.5	42.73	0	0.00	42.60	1.5	13,772	0.01%
2020/11/24	1	42.80	0	0.00	42.75	1	13,849	0.01%
2020/11/23	5	42.95	4	43.00	43.00	1	13,800	0.01%
2020/11/19	0	0.00	2	42.85	42.90	-2	13,775	-0.01%
2020/11/18	1	42.65	5	42.89	42.70	-4	13,816	-0.03%
2020/11/17	0	0.00	3.1	42.66	42.75	-3.1	13,854	-0.02%
2020/11/13	1	42.25	0	0.00	42.25	1	14,467	0.01%
2020/11/12	0	42.60	0	0.00	42.40	0	14,811	0.00%
2020/11/11	3	42.30	8.3	42.47	42.65	-5.3	14,831	-0.04%
2020/11/10	0	0.00	3	41.35	41.55	-3	14,766	-0.02%
2020/11/09	3	41.18	0	0.00	41.15	3	14,981	0.02%
2020/11/06	3	40.80	2	40.85	40.85	1	16,178	0.01%
2020/11/05	0	0.00	5	41.05	41.05	-5	16,546	-0.03%
2020/11/04	1	40.85	0	0.00	40.90	1	16,842	0.01%
2020/11/03	1	40.70	0	0.00	40.95	1	17,212	0.01%
2020/10/30	5	40.50	0	0.00	40.55	5	18,262	0.03%
2020/10/29	4	40.45	0.3	40.65	40.35	3.7	18,465	0.02%
2020/10/28	5	40.50	0	0.00	40.55	5	18,534	0.03%
2020/10/27	0	0.00	2	40.45	40.50	-2	18,592	-0.01%
2020/10/26	5.9	40.54	0	0.00	40.50	5.9	18,606	0.03%
2020/10/22	2	40.55	1	40.45	41.00	1	18,943	0.01%
2020/10/21	5	40.30	2.1	40.45	40.30	2.9	19,040	0.02%
2020/10/20	3.1	40.45	0	0.00	40.35	3.1	19,061	0.02%
2020/10/16	44	40.35	1	40.35	40.30	43	19,278	0.22%
2020/10/15	5.2	40.40	3	40.25	40.30	2.2	19,671	0.01%
2020/10/14	11	40.51	0	0.00	40.50	11	19,700	0.06%
2020/10/13	5	40.42	0	0.00	40.50	5	19,784	0.03%
2020/10/12	3	40.88	0	0.00	40.95	3	20,214	0.01%
2020/10/08	1	41.15	0	0.00	41.15	1	20,431	0.00%
2020/10/06	5	41.30	0	0.00	41.40	5	20,441	0.02%
2020/10/05	2	41.03	0	0.00	41.00	2	20,601	0.01%
2020/09/30	1	41.50	3	41.60	41.40	-2	20,812	-0.01%
2020/09/29	0	0.00	2	41.13	41.20	-2	20,975	-0.01%
2020/09/25	2	40.33	0	0.00	40.55	2	21,224	0.01%
2020/09/24	14	40.11	2	40.23	40.05	12	21,293	0.06%
2020/09/23	11.2	40.96	0	0.00	41.00	11.2	21,057	0.05%
2020/09/22	3.5	42.05	10	42.00	41.80	-6.5	20,759	-0.03%
2020/09/21	2	42.35	0	0.00	42.25	2	20,638	0.01%
2020/09/18	1	42.50	8	42.45	42.50	-7	20,706	-0.03%
2020/09/17	1	42.50	1	42.55	42.55	0	20,727	0.00%
2020/09/16	1.1	42.67	7.3	42.81	42.85	-6.1	20,772	-0.03%
2020/09/15	10	42.60	0	0.00	42.70	10	20,736	0.05%
2020/09/14	2	42.70	1	42.40	42.95	1	20,963	0.00%
2020/09/08	2	42.73	5	42.85	42.70	-3	20,918	-0.01%
2020/09/04	11	42.20	0	0.00	42.20	11	21,101	0.05%
2020/09/03	21	42.56	0	0.00	42.70	21	21,075	0.10%
2020/09/02	1	42.45	10	42.70	42.65	-9	20,913	-0.04%
2020/08/28	1	43.50	0	0.00	43.50	1	20,610	0.00%
2020/08/27	12	43.83	0	0.00	43.85	12	20,645	0.06%
2020/08/26	4	44.03	0	0.00	44.10	4	20,707	0.02%
2020/08/25	1	44.20	0	0.00	44.10	1	20,673	0.00%
2020/08/24	0	0.00	1	44.05	44.05	-1	21,049	0.00%
2020/08/21	4	44.21	2	44.28	44.25	2	21,056	0.01%
2020/08/20	6	43.45	6	43.83	43.50	0	20,862	0.00%
2020/08/19	0	0.00	4.1	44.57	44.35	-4.1	20,547	-0.02%
2020/08/18	0	0.00	2.1	43.84	44.00	-2.1	20,240	-0.01%
2020/08/17	5	43.30	0	0.00	43.35	5	19,928	0.03%
2020/08/14	3	42.80	7	42.54	42.85	-4	19,825	-0.02%
2020/08/13	3	41.18	0.4	41.50	41.20	2.6	19,407	0.01%
2020/08/12	60	41.23	0	0.00	41.00	60	19,247	0.31%
2020/08/11	2	46.63	0	0.00	46.50	2	18,034	0.01%
2020/08/10	7	46.75	2	46.65	46.60	5	17,645	0.03%
2020/08/07	5	47.22	0	0.00	47.10	5	17,455	0.03%
2020/08/06	0	0.00	57	46.92	47.15	-57	17,219	-0.33%
2020/08/05	1	46.55	12	45.94	46.45	-11	16,833	-0.07%
2020/08/04	0	0.00	2	45.30	45.40	-2	16,369	-0.01%
2020/08/03	1	44.80	2	44.90	44.95	-1	16,214	-0.01%
2020/07/31	1.1	45.14	0	0.00	45.00	1.1	16,141	0.01%
2020/07/30	0	0.00	3	45.38	45.35	-3	16,127	-0.02%
2020/07/29	1	45.10	1	45.00	45.05	0	16,204	0.00%
2020/07/28	0	0.00	1	44.20	44.50	-1	16,213	-0.01%
2020/07/27	1	44.70	6	44.88	44.60	-5	16,216	-0.03%
2020/07/21	5	45.60	0	0.00	45.55	5	16,060	0.03%
2020/07/20	0	0.00	4	45.15	45.10	-4	15,811	-0.03%
2020/07/17	2	44.80	0	0.00	44.80	2	15,774	0.01%
2020/07/16	4	44.56	0	0.00	44.50	4	15,824	0.03%
2020/07/15	6	45.61	0	0.00	45.60	6	15,384	0.04%
2020/07/14	1	45.35	0	0.00	45.30	1	15,181	0.01%
2020/07/13	2	45.00	55	45.30	45.20	-53	15,199	-0.35%
2020/07/10	1	45.10	2	45.18	44.95	-1	15,301	-0.01%
2020/07/09	1	45.25	10	45.30	45.30	-9	15,268	-0.06%
2020/07/08	1	45.05	4.1	44.84	45.15	-3.1	15,002	-0.02%
2020/07/07	0	0.00	1	44.45	44.50	-1	14,733	-0.01%
2020/07/06	0	0.00	4	44.48	44.40	-4	14,649	-0.03%
2020/07/03	5	43.93	2.3	43.99	43.95	2.8	14,624	0.02%
2020/07/02	0	0.00	1	43.05	43.60	-1	14,576	-0.01%
2020/06/30	0	0.00	1	42.90	42.75	-1	14,409	-0.01%
2020/06/29	2	42.78	0	0.00	42.65	2	14,485	0.01%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/19	0	0.00	1	42.75	42.55	-1	14,595	-0.01%
2020/06/18	1	42.65	0	0.00	42.70	1	14,575	0.01%
2020/06/16	5	42.80	0	0.00	42.85	5	15,214	0.03%
2020/06/15	3	42.70	0	0.00	42.50	3	15,627	0.02%
2020/06/12	6	42.88	0	0.00	42.90	6	15,929	0.04%
2020/06/11	2	43.60	0	0.00	43.30	2	16,268	0.01%
2020/06/10	2	43.78	1	43.95	44.00	1	16,336	0.01%
2020/06/08	0	0.00	2	43.70	43.95	-2	16,884	-0.01%
2020/06/04	7	43.43	2	44.00	43.40	5	17,038	0.03%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	1	43.25	43.30	-1	17,071	-0.01%
2020/06/01	10	43.05	0	0.00	43.10	10	17,036	0.06%
2020/05/29	1	42.60	0	0.00	42.55	1	16,970	0.01%
2020/05/28	2	42.45	0	0.00	42.35	2	16,591	0.01%
2020/05/26	0	0.00	1	43.15	43.00	-1	16,717	-0.01%
2020/05/25	0	0.00	4	42.40	42.65	-4	16,826	-0.02%
2020/05/22	2	42.70	0	0.00	42.65	2	16,923	0.01%
2020/05/20	0	0.00	5	43.10	42.90	-5	16,891	-0.03%
2020/05/19	6	43.10	2	43.05	43.00	4	16,886	0.02%
2020/05/15	0	0.00	20	42.45	42.30	-20	16,700	-0.12%
2020/05/14	20	42.30	0	0.00	42.60	20	16,720	0.12%
2020/05/13	2	42.55	1	42.90	42.90	1	16,615	0.01%
2020/05/12	3	42.77	0	0.00	42.95	3	16,648	0.02%
2020/05/11	0	0.00	3	43.25	43.15	-3	16,683	-0.02%
2020/05/08	0	0.00	5	43.00	43.00	-5	16,728	-0.03%
2020/05/07	2	42.95	2	42.70	42.70	0	16,749	0.00%
2020/05/06	0	0.00	2	42.90	42.60	-2	16,822	-0.01%
2020/05/05	2	42.83	1	42.35	42.85	1	16,875	0.01%
2020/05/04	2	42.25	0	0.00	42.20	2	16,886	0.01%
2020/04/30	0	0.00	11	43.25	43.20	-11	16,928	-0.06%
2020/04/29	10	42.50	0	0.00	42.55	10	16,995	0.06%
2020/04/27	0	0.00	5	42.05	42.00	-5	18,115	-0.03%
2020/04/24	1	41.90	0.1	42.05	42.00	0.9	18,025	0.00%
2020/04/23	1	41.60	2	42.20	42.15	-1	18,025	-0.01%
2020/04/22	1	41.55	2	41.45	41.60	-1	17,994	-0.01%
2020/04/21	1	41.70	1	42.40	41.80	0	18,175	0.00%
2020/04/20	0	0.00	1	42.30	42.35	-1	18,223	-0.01%
2020/04/17	0	0.00	1.2	42.29	42.00	-1.2	18,450	-0.01%
2020/04/16	0	0.00	54	41.80	41.85	-54	18,435	-0.29%
2020/04/15	0	0.00	2	41.95	41.80	-2	18,514	-0.01%
2020/04/14	0	0.00	4	41.31	41.65	-4	18,414	-0.02%
2020/04/10	5	41.00	0	0.00	41.00	5	18,530	0.03%
2020/04/09	3	40.63	0	0.00	40.55	3	18,714	0.02%
2020/04/08	1	40.80	4	40.93	41.00	-3	18,786	-0.02%
2020/04/07	0	0.00	12.4	39.74	39.95	-12.4	18,599	-0.07%
2020/04/06	4	38.70	0	0.00	39.05	4	18,657	0.02%
2020/04/01	3	39.05	0	0.00	39.00	3	18,611	0.02%
2020/03/31	2	39.20	0	0.00	39.50	2	18,495	0.01%
2020/03/30	0	0.00	1	39.10	39.15	-1	18,316	-0.01%
2020/03/27	10	38.95	1	39.45	38.95	9	18,246	0.05%
2020/03/26	2	38.80	0	0.00	38.60	2	18,248	0.01%
2020/03/25	1	39.40	0	0.00	38.80	1	18,249	0.01%
2020/03/24	0	0.00	8	38.32	38.25	-8	18,117	-0.04%
2020/03/23	5	35.39	3	35.97	36.10	2	17,961	0.01%
2020/03/20	40	36.20	0	0.00	36.95	40	17,655	0.23%
2020/03/19	10	33.50	13	33.70	33.60	-3	17,337	-0.02%
2020/03/18	6.3	36.28	0	0.00	36.00	6.3	17,069	0.04%
2020/03/17	2	37.88	0	0.00	37.60	2	16,688	0.01%
2020/03/16	3	39.33	1	39.80	38.85	2	16,138	0.01%
2020/03/13	5.3	38.46	0	0.00	40.25	5.3	15,911	0.03%
2020/03/12	8.5	40.94	0	0.00	40.75	8.5	15,439	0.06%
2020/03/11	0	0.00	25	42.06	41.80	-25	15,048	-0.17%
2020/03/10	17	41.57	10	41.55	41.60	7	14,955	0.05%
2020/03/09	18	42.15	0	0.00	41.85	18	14,818	0.12%
2020/03/06	5	42.80	3	42.90	42.85	2	14,613	0.01%
2020/03/05	0	0.00	15	43.15	43.30	-15	14,608	-0.10%
2020/03/04	5	42.65	0	0.00	42.85	5	14,772	0.03%
2020/03/03	10	42.78	0	0.00	42.65	10	14,783	0.07%
2020/02/27	2	42.10	0	0.00	42.25	2	14,824	0.01%
2020/02/24	1	42.85	0	0.00	43.00	1	14,574	0.01%
2020/02/14	0	0.00	2	43.25	43.20	-2	15,690	-0.01%
2020/02/13	0	0.00	2	43.20	43.15	-2	15,652	-0.01%
2020/02/12	0	0.00	4	42.85	42.80	-4	15,560	-0.03%
2020/02/11	0.1	42.60	6	42.73	42.60	-5.9	15,533	-0.04%
2020/02/10	5	42.25	1	42.35	42.40	4	15,477	0.03%
2020/02/07	0	0.00	1	42.60	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	2	42.80	43.00	-2	15,478	-0.01%
2020/02/03	0	0.00	3	40.80	41.55	-3	15,348	-0.02%
2020/01/31	0	0.00	7	42.30	42.05	-7	15,299	-0.05%
2020/01/30	5	42.04	1.1	42.35	41.85	3.9	15,164	0.03%
2020/01/17	2	44.75	0	0.00	44.90	2	14,487	0.01%
2020/01/16	0	0.00	3	44.73	44.75	-3	14,575	-0.02%
2020/01/15	0	0.00	30	44.60	44.55	-30	14,636	-0.20%
2020/01/14	0	0.00	3	44.53	44.55	-3	14,537	-0.02%
2020/01/13	0	0.00	40	43.95	44.25	-40	14,595	-0.27%
2020/01/09	0	0.00	2	43.55	43.45	-2	15,008	-0.01%
2020/01/08	10	43.35	0	0.00	43.40	10	14,943	0.07%
2020/01/07	20	43.28	20	43.60	43.60	0	14,877	0.00%
2020/01/06	40	43.51	0	0.00	43.45	40	14,973	0.27%
2020/01/03	30	43.97	10	43.95	43.95	20	14,911	0.13%
2020/01/02	0	0.00	0.3	44.00	44.10	-0.3	14,838	0.00%
2019/12/31	0	0.00	1	43.60	43.70	-1	14,647	-0.01%
2019/12/30	1	43.75	20	43.70	43.65	-19	14,673	-0.13%
2019/12/27	0	0.00	1	43.20	43.25	-1	14,540	-0.01%
2019/12/26	10	42.95	10	43.05	43.05	0	14,635	0.00%
2019/12/25	10	42.95	0	0.00	43.10	10	14,801	0.07%
2019/12/23	0	0.00	2	43.05	43.25	-2	14,952	-0.01%
2019/12/20	10	42.85	2	43.08	42.95	8	14,978	0.05%
2019/12/19	0	0.00	2	43.00	43.00	-2	14,997	-0.01%
2019/12/17	0	0.00	0.1	42.80	42.95	-0.1	15,039	0.00%
2019/12/16	0	0.00	0.2	42.80	42.80	-0.2	14,936	0.00%
2019/12/13	0	0.00	10	42.80	42.55	-10	14,945	-0.07%
2019/12/12	0	0.00	2	42.35	42.30	-2	14,920	-0.01%
2019/12/11	0	0.00	0.2	42.05	42.15	-0.2	14,985	0.00%
2019/12/10	10	42.15	0	0.00	42.10	10	15,068	0.07%
2019/12/03	0	0.00	1.1	41.66	41.85	-1.1	15,733	-0.01%
2019/11/29	1	41.55	0	0.00	41.40	1	15,719	0.01%
2019/11/25	0	0.00	9.8	41.95	41.95	-9.8	15,528	-0.06%
2019/11/21	0	0.00	3	42.32	42.35	-3	15,639	-0.02%
2019/11/20	0	0.00	4	42.68	42.65	-4	15,535	-0.03%
2019/11/19	2	41.78	0	0.00	42.10	2	15,188	0.01%
2019/11/18	1	42.00	2.2	42.05	42.10	-1.2	15,006	-0.01%
2019/11/14	3	41.00	0	0.00	41.15	3	14,612	0.02%
2019/11/11	0	0.00	3	40.90	40.35	-3	14,806	-0.02%
2019/11/08	0	0.00	1	40.95	40.90	-1	15,386	-0.01%
2019/11/06	3	40.78	1	40.90	40.80	2	16,088	0.01%
2019/11/05	0.3	40.90	5	40.70	40.90	-4.7	16,203	-0.03%
2019/11/01	2	40.45	2	40.45	40.55	0	16,295	0.00%
2019/10/29	1	40.55	1	40.40	40.65	0	16,765	0.00%
2019/10/25	1	40.85	0	0.00	40.85	1	16,652	0.01%
2019/10/24	1	40.80	0	0.00	41.00	1	16,478	0.01%
2019/10/23	2	40.90	0	0.00	40.95	2	16,533	0.01%
2019/10/22	0.2	41.25	0	0.00	41.40	0.2	16,532	0.00%
2019/10/21	2	41.48	2.2	41.43	41.50	-0.2	16,453	0.00%
2019/10/18	0	0.00	7.2	40.60	40.95	-7.2	16,356	-0.04%
2019/10/17	0	0.00	1	40.05	40.10	-1	15,849	-0.01%
2019/10/16	1	39.90	0	0.00	40.00	1	15,811	0.01%
2019/10/15	0	0.00	15	39.90	40.00	-15	15,916	-0.09%
2019/10/08	1	39.55	18	39.65	39.75	-17	16,714	-0.10%
2019/10/07	0	0.00	4	39.20	39.30	-4	17,140	-0.02%
2019/10/03	8	38.86	0	0.00	39.00	8	17,304	0.05%
2019/10/02	10	39.25	0	0.00	39.25	10	17,315	0.06%
2019/10/01	0	0.00	0.1	39.75	39.65	-0.1	17,356	0.00%
2019/09/27	15	39.87	17	39.83	39.65	-2	17,381	-0.01%
2019/09/26	1	39.70	21	39.99	39.90	-20	17,415	-0.11%
2019/09/25	5	39.70	0	0.00	39.60	5	17,535	0.03%
2019/09/23	5	39.80	0	0.00	39.75	5	17,507	0.03%
2019/09/20	1	39.70	16	39.82	40.20	-15	17,563	-0.09%
2019/09/19	0.6	40.00	1	39.80	39.80	-0.4	17,483	0.00%
2019/09/18	0	0.00	1	40.00	39.80	-1	17,574	-0.01%
2019/09/17	22	39.66	0	0.00	39.50	22	17,619	0.12%
2019/09/16	1	40.15	1	40.15	40.10	0	17,629	0.00%
2019/09/12	15	40.04	2.3	40.01	40.05	12.7	17,599	0.07%
2019/09/11	5	39.92	0	0.00	40.00	5	17,752	0.03%
2019/09/10	3	40.07	0	0.00	39.95	3	17,949	0.02%
2019/09/09	3	40.03	1	40.15	40.00	2	18,140	0.01%
2019/09/06	0	0.00	3	40.00	39.85	-3	18,038	-0.02%
2019/09/03	1	38.35	2	38.35	38.35	-1	17,972	-0.01%
2019/09/02	1	38.45	0	0.00	38.25	1	18,146	0.01%
2019/08/30	2	38.15	0	0.00	38.45	2	18,113	0.01%
2019/08/28	1	37.70	0	0.00	37.70	1	18,261	0.01%
2019/08/27	1	37.50	0	0.00	37.65	1	18,435	0.01%
2019/08/26	5	37.55	33	37.65	37.70	-28	18,481	-0.15%
2019/08/23	4	37.99	0	0.00	38.20	4	18,473	0.02%
2019/08/22	2	38.00	0	0.00	37.85	2	18,541	0.01%
2019/08/21	1	38.00	21	38.10	37.95	-20	18,734	-0.11%
2019/08/19	22	38.27	0	0.00	38.10	22	18,777	0.12%
2019/08/16	1	37.95	1	37.85	37.95	0	18,796	0.00%
2019/08/15	4	37.91	40	37.95	38.00	-36	18,773	-0.19%
2019/08/14	0	0.00	102	37.93	38.30	-102	18,819	-0.54%	大賣/鉅額交易
2019/08/13	8	37.51	1	37.70	37.25	7	18,656	0.04%
2019/08/12	4	43.99	0	0.00	43.95	4	18,080	0.02%
2019/08/07	2	43.55	0	0.00	43.35	2	17,601	0.01%
2019/08/06	10	43.25	1	43.10	43.30	9	17,750	0.05%
2019/08/05	8	43.51	0	0.00	43.55	8	17,728	0.05%
2019/08/02	2	43.63	0	0.00	43.55	2	17,716	0.01%
2019/08/01	65	44.07	0	0.00	44.05	65	17,596	0.37%
2019/07/31	2	44.80	0	0.00	44.70	2	17,513	0.01%
2019/07/29	10	44.95	0	0.00	44.85	10	17,948	0.06%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	83	44.59	0	0.00	44.30	83	18,228	0.46%
2019/07/24	8	44.93	0	0.00	44.80	8	18,091	0.04%
2019/07/23	2	44.80	4	44.85	45.05	-2	18,053	-0.01%
2019/07/22	2	44.90	0	0.00	44.90	2	18,025	0.01%
2019/07/19	2	44.75	0	0.00	44.80	2	17,949	0.01%
2019/07/18	3	44.50	0	0.00	44.60	3	17,921	0.02%
2019/07/17	4.4	44.56	0	0.00	44.70	4.4	18,132	0.02%
2019/07/16	6	44.11	0	0.00	44.75	6	18,306	0.03%
2019/07/15	30	44.03	0	0.00	44.05	30	18,126	0.17%
2019/07/12	2	44.70	0	0.00	44.35	2	18,091	0.01%
2019/07/11	2	45.60	0	0.00	44.80	2	18,028	0.01%
2019/07/10	2	45.80	0	0.00	45.85	2	17,637	0.01%
2019/07/04	2	45.90	0	0.00	45.90	2	18,032	0.01%
2019/07/03	1	46.35	0	0.00	46.25	1	18,223	0.01%
2019/07/01	0	0.00	2	46.50	46.15	-2	18,483	-0.01%
2019/06/28	2	45.80	0	0.00	46.05	2	18,562	0.01%
2019/06/26	0	0.00	50	45.55	45.55	-50	18,891	-0.26%
2019/06/24	1	45.15	0	0.00	45.60	1	19,560	0.01%
2019/06/13	5	43.80	0	0.00	43.85	5	20,846	0.02%
2019/06/12	5	43.70	0	0.00	43.75	5	20,917	0.02%
2019/06/10	20	43.81	4	43.88	43.85	16	20,740	0.08%
2019/06/06	0	0.00	31	42.88	43.15	-31	20,602	-0.15%
2019/06/05	1	43.00	0	0.00	43.00	1	20,525	0.00%
2019/06/04	0	0.00	2	43.90	43.10	-2	20,408	-0.01%
2019/05/31	20	42.80	0	0.00	42.90	20	20,045	0.10%
2019/05/29	10	42.30	1	42.45	42.50	9	19,853	0.05%
2019/05/28	3	42.40	30	42.50	42.30	-27	19,894	-0.14%
2019/05/23	3	42.45	0	0.00	42.35	3	19,954	0.02%
2019/05/21	0	0.00	35.2	42.74	42.85	-35.2	20,460	-0.17%
2019/05/20	0	0.00	6	42.55	42.35	-6	20,442	-0.03%
2019/05/17	0	0.00	20	42.25	42.25	-20	20,401	-0.10%
2019/05/16	45	42.26	1	42.00	42.00	44	20,412	0.22%
2019/05/15	6	41.85	0	0.00	41.75	6	20,302	0.03%
2019/05/14	3	41.67	20	41.30	41.55	-17	20,272	-0.08%
2019/05/13	19	42.11	5	42.50	42.00	14	19,984	0.07%
2019/05/10	3	42.57	0	0.00	42.50	3	19,903	0.02%
2019/05/09	2	42.70	0	0.00	42.50	2	19,795	0.01%
2019/05/07	0	0.00	2	42.35	42.90	-2	19,430	-0.01%
2019/05/03	0	0.00	2	42.80	42.85	-2	18,942	-0.01%
2019/04/29	0	0.00	3	41.98	42.10	-3	18,476	-0.02%
2019/04/26	1	41.80	0	0.00	41.75	1	18,369	0.01%
2019/04/25	3	41.50	0	0.00	41.80	3	18,375	0.02%
2019/04/24	5	41.55	4	41.60	41.55	1	18,358	0.01%
2019/04/22	10	41.17	1	41.40	41.00	9	18,243	0.05%
2019/04/19	3	41.57	3	41.70	41.70	0	17,929	0.00%
2019/04/18	2	41.50	0	0.00	41.60	2	17,806	0.01%
2019/04/17	2	41.90	0	0.00	41.95	2	17,616	0.01%
2019/04/12	20	42.04	0	0.00	42.00	20	17,209	0.12%
2019/04/11	5	42.00	2	42.35	42.05	3	17,030	0.02%
2019/04/10	5	41.85	2	42.10	42.00	3	16,791	0.02%
2019/04/09	0	0.00	3	42.35	42.15	-3	16,545	-0.02%
2019/04/08	100	42.25	20	42.25	42.30	80	16,200	0.49%
2019/04/03	12	41.55	5	41.55	41.70	7	15,817	0.04%
2019/04/02	22	41.60	0	0.00	41.40	22	15,641	0.14%
2019/04/01	7	41.51	4	41.68	41.35	3	15,380	0.02%
2019/03/28	12	41.01	1	41.40	41.00	11	14,770	0.07%
2019/03/27	0	0.00	11	40.58	40.55	-11	14,397	-0.08%
2019/03/26	13	40.35	0	0.00	40.45	13	14,149	0.09%
2019/03/25	9	40.16	18	40.32	40.50	-9	13,906	-0.06%
2019/03/22	0	0.00	10	39.20	38.70	-10	12,921	-0.08%
2019/03/21	0	0.00	3	38.87	38.85	-3	12,975	-0.02%
2019/03/20	0	0.00	15	38.05	38.05	-15	12,847	-0.12%
2019/03/18	15	37.85	0	0.00	37.80	15	12,718	0.12%
2019/03/15	0	0.00	1	38.65	38.65	-1	12,123	-0.01%
2019/03/13	0	0.00	35	38.50	38.50	-35	12,137	-0.29%
2019/03/12	0	0.00	5	38.60	38.40	-5	12,190	-0.04%
2019/03/08	1	37.80	0	0.00	38.00	1	12,634	0.01%
2019/03/07	5	38.07	0	0.00	38.00	5	12,816	0.04%
2019/02/25	35	38.75	0	0.00	38.45	35	14,362	0.24%
2019/02/22	1	38.65	22	38.88	38.70	-21	14,472	-0.15%
2019/02/21	0	0.00	38	38.82	39.30	-38	14,492	-0.26%
2019/02/20	0	0.00	3	37.97	37.85	-3	14,013	-0.02%
2019/02/19	1	37.40	2	37.50	37.55	-1	13,849	-0.01%
2019/02/18	2	37.00	0	0.00	36.90	2	13,696	0.01%
2019/02/14	30	37.51	0	0.00	37.50	30	13,833	0.22%
2019/02/13	2	37.60	0	0.00	37.65	2	13,710	0.01%
2019/02/12	1	37.60	2	37.60	37.70	-1	13,617	-0.01%
2019/02/11	0	0.00	1	37.75	37.65	-1	13,612	-0.01%
2019/01/30	2	37.10	2	37.45	37.35	0	13,468	0.00%
2019/01/29	0	0.00	1	37.00	37.10	-1	13,530	-0.01%
2019/01/28	0	0.00	4	36.88	37.00	-4	13,669	-0.03%
2019/01/25	0	0.00	1.1	36.58	36.60	-1.1	13,691	-0.01%
2019/01/21	0	0.00	30	36.10	36.25	-30	14,309	-0.21%
2019/01/14	14	36.19	0	0.00	35.60	14	15,440	0.09%
2019/01/11	29	36.49	10	36.35	36.40	19	15,449	0.12%
2019/01/10	13	36.53	0	0.00	36.55	13	15,388	0.08%
2019/01/08	0	0.00	20	35.65	35.55	-20	15,314	-0.13%
2019/01/07	20	35.93	9	36.06	36.00	11	15,385	0.07%
2019/01/03	2	35.30	0	0.00	35.15	2	15,897	0.01%
2018/12/28	1	35.40	0.7	35.75	35.60	0.3	16,040	0.00%
2018/12/27	8	35.79	6	35.75	35.40	2	16,117	0.01%
2018/12/20	2	35.30	0	0.00	35.40	2	16,974	0.01%
2018/12/18	0	0.00	2	36.15	35.65	-2	16,943	-0.01%
2018/12/17	0	0.00	2	36.10	36.00	-2	17,319	-0.01%
2018/12/13	0	0.00	4	35.25	35.50	-4	17,362	-0.02%
2018/12/11	4	34.88	0	0.00	34.80	4	17,234	0.02%
2018/12/10	12	34.90	0	0.00	34.75	12	17,308	0.07%
2018/12/06	0	0.00	2	34.90	34.65	-2	17,576	-0.01%
2018/12/05	0	0.00	10	34.90	34.85	-10	17,823	-0.06%
2018/12/04	2	34.93	0	0.00	35.05	2	18,345	0.01%
2018/12/03	0	0.00	5	35.65	35.85	-5	18,146	-0.03%
2018/11/30	0	0.00	1	34.45	34.50	-1	17,903	-0.01%
2018/11/29	22	34.18	0	0.00	34.05	22	17,779	0.12%
2018/11/28	13	33.80	3	33.90	34.05	10	17,765	0.06%
2018/11/27	31	33.37	3	33.42	33.50	28	17,583	0.16%
2018/11/26	0	0.00	1	35.25	35.35	-1	16,748	-0.01%
2018/11/23	3	34.57	0	0.00	34.70	3	17,213	0.02%
2018/11/22	11	35.29	1	35.30	34.85	10	17,290	0.06%
2018/11/21	5	35.62	0	0.00	35.70	5	17,165	0.03%
2018/11/20	1	36.40	1	36.85	36.65	0	17,025	0.00%
2018/11/19	3	36.25	1	36.60	36.50	2	17,037	0.01%
2018/11/16	22	36.30	0	0.00	36.45	22	17,140	0.13%
2018/11/15	15	36.00	0	0.00	36.15	15	17,325	0.09%
2018/11/06	3	35.10	0	0.00	35.10	3	19,646	0.02%
2018/11/02	3	36.28	0	0.00	36.45	3	20,127	0.01%
2018/11/01	0	0.00	2	35.50	35.65	-2	20,426	-0.01%
2018/10/31	0	0.00	2	34.95	34.70	-2	20,564	-0.01%
2018/10/30	2	34.03	0	0.00	34.10	2	20,695	0.01%
2018/10/29	1	33.60	0	0.00	33.90	1	20,980	0.00%
2018/10/26	10	33.18	5	33.35	33.50	5	21,504	0.02%
2018/10/25	11	33.17	16	33.63	34.00	-5	22,325	-0.02%
2018/10/24	26	34.10	19	34.10	34.15	7	23,157	0.03%
2018/10/22	0	0.00	1	37.50	37.55	-1	23,078	0.00%
2018/10/17	1.1	38.49	0	0.00	38.25	1.1	25,131	0.00%
2018/10/15	5	38.50	0	0.00	38.50	5	25,455	0.02%
2018/10/12	0	0.00	2	37.60	39.00	-2	25,600	-0.01%
2018/10/09	0	0.00	3	40.10	40.05	-3	25,282	-0.01%
2018/10/04	2	40.00	0	0.00	39.80	2	25,683	0.01%
2018/10/03	15	40.17	0	0.00	40.20	15	25,833	0.06%
2018/10/02	1	40.30	0	0.00	40.30	1	26,052	0.00%
2018/10/01	4	41.55	3	41.75	41.05	1	26,235	0.00%
2018/09/28	0	0.00	5	41.37	41.10	-5	26,430	-0.02%
2018/09/26	15	40.45	15	40.20	39.90	0	26,482	0.00%
2018/09/21	15	40.48	16	40.94	40.40	-1	27,049	0.00%
2018/09/19	30	40.48	36	40.39	40.15	-6	26,972	-0.02%
2018/09/18	3	39.52	3	39.47	39.70	0	27,031	0.00%
2018/09/17	10	39.35	10	39.33	39.30	0	27,184	0.00%
2018/09/14	12	38.84	1	39.60	39.65	11	27,256	0.04%
2018/09/11	0	0.00	1	38.00	38.00	-1	27,244	0.00%
2018/09/10	13	38.62	1	38.40	37.95	12	27,027	0.04%
2018/09/04	6	41.34	15	41.88	42.10	-9	26,593	-0.03%
2018/08/31	0	0.00	3.2	41.99	42.35	-3.2	26,343	-0.01%
2018/08/30	11	41.53	0	0.00	42.00	11	26,050	0.04%
2018/08/24	4	42.75	4	42.90	42.80	0	25,756	0.00%
2018/08/23	15	43.05	15	42.83	43.10	0	25,948	0.00%
2018/08/22	1	42.90	0	0.00	42.95	1	26,075	0.00%
2018/08/21	0	0.00	2	42.60	42.90	-2	26,120	-0.01%
2018/08/20	1	42.60	0	0.00	42.00	1	26,216	0.00%
2018/08/17	5	42.10	5	42.61	42.05	0	26,177	0.00%
2018/08/16	7	41.60	7	41.85	42.00	0	26,134	0.00%
2018/08/14	3	42.20	3	42.65	43.30	0	25,975	0.00%
2018/08/13	20	42.40	20	42.95	42.15	0	25,677	0.00%
2018/08/10	0	0.00	3	41.37	41.50	-3	24,798	-0.01%
2018/08/09	10	40.20	10	40.38	40.50	0	24,741	0.00%
2018/08/08	3	40.40	8	40.75	40.60	-5	25,207	-0.02%
2018/08/06	5	40.25	0	0.00	40.35	5	25,024	0.02%
2018/08/03	1	40.50	2	40.90	40.45	-1	24,795	0.00%
2018/08/01	4	39.89	13	40.59	41.05	-9	23,866	-0.04%
2018/07/31	13	39.37	3	39.55	39.35	10	22,946	0.04%
2018/07/30	80	41.06	80	41.00	40.70	0	22,017	0.00%
2018/07/26	2	40.78	2	40.93	40.50	0	21,333	0.00%
2018/07/25	1	45.00	2	45.00	45.10	-1	20,460	0.00%
2018/07/24	4	44.99	4	44.20	45.50	0	20,173	0.00%
2018/07/16	17	42.58	7	42.50	42.50	10	19,102	0.05%
2018/07/13	7	42.95	4	43.60	43.50	3	19,058	0.02%
2018/06/27	1	43.20	15	42.95	43.00	-14	15,500	-0.09%
2018/06/26	18	43.93	0	0.00	43.70	18	15,155	0.12%
2018/06/25	2	44.20	0	0.00	44.70	2	14,905	0.01%
2018/06/22	2	44.20	0	0.00	44.60	2	14,764	0.01%
2018/06/15	0	0.00	4	45.50	45.25	-4	13,991	-0.03%
2018/06/14	0	0.00	2	45.20	44.90	-2	13,688	-0.01%
2018/06/07	1	44.80	0	0.00	44.75	1	13,245	0.01%
2018/06/05	0	0.00	3	45.05	45.20	-3	13,105	-0.02%
2018/06/04	0	0.00	8	45.11	45.65	-8	12,867	-0.06%
2018/06/01	11	43.77	10	43.66	43.75	1	12,533	0.01%
2018/05/30	0	0.00	2	44.10	43.75	-2	12,061	-0.02%
2018/05/29	8	43.33	5	43.35	43.40	3	11,777	0.03%
2018/05/28	10	43.98	10	43.98	43.95	0	11,560	0.00%
2018/05/25	6	44.03	5	43.90	43.90	1	11,405	0.01%
2018/05/24	5	44.05	5.6	44.15	44.75	-0.6	11,186	-0.01%
2018/05/23	10	44.25	6	43.96	44.10	4	10,986	0.04%
2018/05/22	5	46.05	5	45.45	45.60	0	10,678	0.00%
2018/05/21	0	0.00	6	46.00	46.00	-6	10,604	-0.06%
2018/05/17	2	45.60	4	45.90	45.65	-2	10,246	-0.02%
2018/05/16	4	45.81	0.2	45.60	45.90	3.9	9,922	0.04%
2018/05/15	3	42.50	0	0.00	43.50	3	9,122	0.03%
2018/05/14	0	0.00	1	42.50	43.15	-1	9,082	-0.01%
2018/05/09	3	40.45	3	40.70	40.60	0	8,472	0.00%
2018/05/08	5	40.39	3	40.90	40.80	2	8,411	0.02%
2018/05/07	0	0.00	11	41.07	40.40	-11	8,247	-0.13%
2018/05/04	0	0.00	1	40.05	39.55	-1	7,995	-0.01%
2018/05/03	7	40.09	0	0.00	39.40	7	8,040	0.09%
2018/05/02	0	0.00	2	41.00	40.85	-2	7,860	-0.03%
2018/04/30	0	0.00	2	40.70	40.85	-2	7,745	-0.03%
2018/04/27	0	0.00	5	40.25	40.30	-5	7,743	-0.06%
2018/04/26	0	0.00	6	40.68	40.50	-6	7,705	-0.08%
2018/04/25	5	40.10	0	0.00	40.20	5	7,573	0.07%
2018/04/24	2	40.53	12	40.59	40.85	-10	7,530	-0.13%
2018/04/19	5	38.80	2	39.05	39.00	3	7,137	0.04%
2018/04/17	1	37.90	0	0.00	38.00	1	7,686	0.01%
2018/03/30	0	36.60	0	0.00	36.60	0	9,384	0.00%
2018/03/21	0	0.00	10	37.35	37.35	-10	10,321	-0.10%
2018/03/20	10	37.00	0	0.00	37.35	10	10,409	0.10%
2018/03/15	0	0.00	1	37.65	37.60	-1	10,284	-0.01%
2018/03/01	1	36.85	0	0.00	37.00	1	11,286	0.01%
2018/01/24	6	37.33	0	0.00	37.30	6	10,438	0.06%
2018/01/23	3	37.08	0	0.00	37.30	3	10,370	0.03%
2018/01/22	0	0.00	1	37.80	37.85	-1	10,192	-0.01%
2018/01/18	1	38.10	0	0.00	37.85	1	10,032	0.01%
2018/01/15	2	37.60	0	0.00	37.85	2	9,652	0.02%
2018/01/11	0	0.00	1	37.85	37.50	-1	9,356	-0.01%
2018/01/10	0	0.00	0.2	38.25	38.45	-0.2	8,870	0.00%
2018/01/08	0	0.00	3	37.90	38.20	-3	8,456	-0.04%
2018/01/04	0	0.00	2	37.28	37.20	-2	7,623	-0.03%
2018/01/03	0	0.00	10	37.13	37.35	-10	7,533	-0.13%