台泥 (1101)-凱基-大直券商分點個股進出

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
32.40
漲跌
▲0.10
漲幅
+0.31%
成交量
17,012張
產業
上市水泥類股
2637人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台泥 (1101)籌碼相關－凱基-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直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
2024/05/03	6	32.53	0	0.00	32.40	6	16,551	0.04%
2024/05/02	5	32.20	1	32.35	32.30	4	16,359	0.02%
2024/04/29	1	32.05	1	32.30	32.35	0	16,038	0.00%
2024/04/26	1	31.95	3	31.80	31.80	-2	15,880	-0.01%
2024/04/23	3	32.45	4	32.40	32.35	-1	16,021	-0.01%
2024/04/22	1	32.40	2.3	32.48	32.60	-1.3	15,974	-0.01%
2024/04/19	2	32.25	0	0.00	32.00	2	15,756	0.01%
2024/04/18	1	32.50	0	0.00	32.70	1	15,379	0.01%
2024/04/17	1	32.40	21.5	32.37	32.65	-20.5	15,172	-0.14%
2024/04/16	29	33.00	18.1	32.81	32.45	10.9	15,008	0.07%
2024/04/15	1	32.85	11	32.85	32.35	-10	14,402	-0.07%
2024/04/12	5	31.94	7	32.10	32.20	-2	14,063	-0.01%
2024/04/11	0	0.00	5	32.45	32.40	-5	13,848	-0.04%
2024/04/10	1	32.75	7.3	32.75	32.70	-6.3	13,783	-0.05%
2024/04/08	6.1	32.33	2	32.35	32.30	4.1	13,545	0.03%
2024/04/03	21.2	32.39	1.1	32.73	32.00	20.1	13,436	0.15%
2024/04/02	0	0.00	0.6	32.00	31.95	-0.6	13,046	0.00%
2024/04/01	1	32.15	0.7	32.20	32.15	0.3	13,124	0.00%
2024/03/29	0	0.00	1	32.00	32.15	-1	13,089	-0.01%
2024/03/28	7	31.74	2	31.80	31.70	5	12,963	0.04%
2024/03/27	12	31.72	3	31.80	31.70	9	12,844	0.07%
2024/03/26	19	31.45	0	0.00	31.55	19	12,765	0.15%
2024/03/25	10	31.05	3.6	31.19	31.10	6.4	12,723	0.05%
2024/03/22	4	31.08	0	0.00	31.15	4	12,702	0.03%
2024/03/21	5	31.51	1.2	31.53	31.50	3.8	12,514	0.03%
2024/03/20	2.9	30.96	0	0.00	30.90	2.9	12,516	0.02%
2024/03/19	3	31.40	1	31.55	31.40	2	12,198	0.02%
2024/03/18	2	31.65	0	0.00	31.70	2	11,945	0.02%
2024/03/13	6	31.70	1	31.70	31.70	5	11,518	0.04%
2024/03/12	1.2	31.83	1	31.95	32.00	0.2	11,388	0.00%
2024/03/11	2	31.73	0	0.00	31.80	2	11,415	0.02%
2024/03/08	14.5	31.90	4	32.00	31.85	10.5	11,531	0.09%
2024/03/07	0.5	31.92	0	0.00	32.00	0.5	11,664	0.00%
2024/03/06	2	31.93	1	31.95	32.00	1	12,022	0.01%
2024/03/05	0.3	32.15	0	0.00	32.00	0.3	13,502	0.00%
2024/02/29	1	32.30	3	32.20	32.10	-2	14,759	-0.01%
2024/02/27	1	32.00	0	0.00	31.85	1	14,610	0.01%
2024/02/26	11.4	32.17	1	32.30	32.15	10.4	14,608	0.07%
2024/02/23	0.1	32.50	0	0.00	32.40	0.1	14,694	0.00%
2024/02/22	0.6	32.50	0	0.00	32.55	0.6	15,103	0.00%
2024/02/21	1	32.50	0	0.00	32.50	1	15,202	0.01%
2024/02/20	1	32.55	0	0.00	32.65	1	15,222	0.01%
2024/02/19	0	0.00	2	32.43	32.80	-2	15,433	-0.01%
2024/02/16	3.1	31.85	3.1	31.80	31.90	0	15,704	0.00%
2024/02/15	2.1	31.98	12	31.82	32.00	-9.9	15,670	-0.06%
2024/02/05	0	0.00	1	32.10	32.15	-1	15,497	-0.01%
2024/02/02	3	32.30	0	0.00	32.25	3	15,452	0.02%
2024/02/01	2	32.35	0	0.00	32.45	2	15,591	0.01%
2024/01/31	0	0.00	4	31.91	31.90	-4	15,628	-0.03%
2024/01/30	4	32.10	0	0.00	32.00	4	15,538	0.03%
2024/01/29	0.1	32.55	0	0.00	32.35	0.1	15,511	0.00%
2024/01/25	3	32.55	0	0.00	32.70	3	15,730	0.02%
2024/01/23	1	32.40	0	0.00	32.70	1	16,153	0.01%
2024/01/22	1	32.30	0	0.00	32.30	1	16,296	0.01%
2024/01/19	3	31.90	0	0.00	32.40	3	16,355	0.02%
2024/01/18	1	32.05	5	32.21	32.05	-4	16,380	-0.02%
2024/01/17	11	32.25	0	0.00	32.20	11	16,459	0.07%
2024/01/16	8	32.96	0	0.00	32.90	8	16,356	0.05%
2024/01/12	7	33.64	5	33.65	33.75	2	16,716	0.01%
2024/01/11	0	0.00	6.6	33.71	33.70	-6.6	17,605	-0.04%
2024/01/10	9	33.75	0	0.00	33.70	9	18,877	0.05%
2024/01/08	2	34.30	0	0.00	34.25	2	19,126	0.01%
2024/01/04	1	34.25	0	0.00	34.20	1	19,609	0.01%
2024/01/03	2	34.40	0	0.00	34.20	2	19,771	0.01%
2024/01/02	0	0.00	1	34.70	34.70	-1	19,818	-0.01%
2023/12/29	0	0.00	30	34.80	34.85	-30	19,953	-0.15%
2023/12/27	0	0.00	2.5	34.79	34.90	-2.5	20,197	-0.01%
2023/12/26	0	0.00	3	34.68	34.65	-3	20,237	-0.01%
2023/12/21	0	0.00	1	34.25	34.25	-1	20,790	0.00%
2023/12/19	1	34.65	0	0.00	34.35	1	21,394	0.00%
2023/12/18	2	34.50	0	0.00	34.55	2	21,730	0.01%
2023/12/15	2	34.38	0	0.00	34.30	2	21,955	0.01%
2023/12/13	2	34.10	3	34.13	34.05	-1	21,743	0.00%
2023/12/12	0	0.00	40	34.15	34.15	-40	21,824	-0.18%
2023/12/08	0	0.00	9	34.66	34.60	-9	22,119	-0.04%
2023/12/07	5.1	34.60	1	34.40	34.50	4.1	22,107	0.02%
2023/12/06	11	34.75	1.3	34.68	34.60	9.7	22,145	0.04%
2023/12/05	5	34.20	1.1	34.83	34.90	3.9	22,206	0.02%
2023/12/04	0	0.00	1	34.30	34.05	-1	22,066	0.00%
2023/12/01	5.2	34.50	0	0.00	34.40	5.2	22,225	0.02%
2023/11/30	0	0.00	1	35.20	34.95	-1	21,892	0.00%
2023/11/29	2	34.35	3	34.42	34.25	-1	20,364	0.00%
2023/11/28	21	34.85	8.1	34.78	34.50	12.9	20,138	0.06%
2023/11/27	5	34.25	1	34.15	33.95	4	19,597	0.02%
2023/11/24	1	33.75	0	0.00	33.75	1	19,408	0.01%
2023/11/22	0	34.15	4	34.00	33.85	-4	19,049	-0.02%
2023/11/21	2	34.15	12.3	34.05	34.20	-10.3	18,952	-0.05%
2023/11/20	1	33.55	0	0.00	33.60	1	18,544	0.01%
2023/11/17	1.1	33.25	6	33.30	33.20	-4.9	18,469	-0.03%
2023/11/16	5	33.05	0	0.00	33.05	5	18,400	0.03%
2023/11/15	1	32.90	9.1	32.99	33.15	-8.1	18,225	-0.04%
2023/11/09	2	32.85	5	33.00	32.90	-3	18,388	-0.02%
2023/11/08	1	32.90	1	32.90	32.90	0	18,405	0.00%
2023/11/07	0.5	32.60	0	0.00	32.55	0.5	18,432	0.00%
2023/11/06	0.2	32.95	0	0.00	32.80	0.2	18,394	0.00%
2023/11/03	11	32.90	0	0.00	32.90	11	18,290	0.06%
2023/11/01	0	0.00	12	32.15	32.10	-12	18,166	-0.07%
2023/10/31	3	32.17	5	32.25	32.25	-2	18,158	-0.01%
2023/10/27	1	31.80	0	0.00	31.85	1	17,917	0.01%
2023/10/26	2	31.50	8	31.45	31.45	-6	17,975	-0.03%
2023/10/25	5.1	31.75	8	31.66	31.55	-2.9	17,848	-0.02%
2023/10/24	7	31.64	0	0.00	31.50	7	17,706	0.04%
2023/10/23	16	31.73	0	0.00	31.65	16	17,530	0.09%
2023/10/20	12.3	31.50	5	31.55	31.75	7.3	17,702	0.04%
2023/10/19	17	31.92	0	0.00	31.90	17	17,409	0.10%
2023/10/18	15	32.50	0.1	32.55	32.45	15	16,813	0.09%
2023/10/17	1	33.35	0	0.00	33.45	1	15,659	0.01%
2023/10/16	0	0.00	9	33.60	33.60	-9	15,645	-0.06%
2023/10/13	4	34.00	1.3	34.02	33.80	2.7	15,722	0.02%
2023/10/12	1	33.75	1	33.70	33.70	0	15,681	0.00%
2023/10/11	0	0.00	4	32.95	33.10	-4	15,548	-0.03%
2023/10/06	11	32.90	0	0.00	32.80	11	15,540	0.07%
2023/10/05	1.2	32.89	6	32.85	32.75	-4.8	15,507	-0.03%
2023/10/04	19	32.86	0.2	33.03	32.90	18.8	15,539	0.12%
2023/10/03	2	33.20	3	33.20	33.20	-1	15,625	-0.01%
2023/09/28	11	33.15	0	0.00	33.25	11	16,020	0.07%
2023/09/27	1	32.95	0	0.00	33.05	1	15,999	0.01%
2023/09/26	5	33.02	0	0.00	33.00	5	15,938	0.03%
2023/09/25	5	33.21	0	0.00	33.10	5	15,777	0.03%
2023/09/22	22.4	33.41	0	0.00	33.50	22.4	15,474	0.14%
2023/09/21	37.1	33.91	0	0.00	33.80	37.1	15,253	0.24%
2023/09/20	0	0.00	3	34.40	34.35	-3	15,082	-0.02%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/18	1	35.00	0	0.00	35.10	1	14,938	0.01%
2023/09/14	2	35.35	1	35.40	35.50	1	14,962	0.01%
2023/09/13	1.1	35.16	0	0.00	35.30	1.1	14,972	0.01%
2023/09/12	6	34.45	1	34.50	34.60	5	15,254	0.03%
2023/09/11	6	34.07	0	0.00	34.20	6	15,266	0.04%
2023/09/08	6	34.15	0	0.00	34.10	6	15,301	0.04%
2023/09/07	2	34.33	19	34.29	34.35	-17	15,280	-0.11%
2023/09/06	6.8	34.56	1	34.40	34.40	5.8	15,287	0.04%
2023/09/05	3	35.02	6	35.05	35.00	-3	14,939	-0.02%
2023/09/04	2	34.95	2	35.20	35.20	0	14,925	0.00%
2023/09/01	1.6	35.34	10	35.30	35.25	-8.4	14,877	-0.06%
2023/08/31	3	34.95	2	35.20	34.95	1	14,843	0.01%
2023/08/28	1	35.10	22	35.19	35.20	-21	15,344	-0.14%
2023/08/25	7	35.20	3	35.25	35.10	4	16,124	0.02%
2023/08/24	2	35.25	0	0.00	35.30	2	16,441	0.01%
2023/08/23	1	35.30	12	35.45	35.30	-11	16,726	-0.07%
2023/08/21	0	0.00	5	35.33	35.40	-5	17,344	-0.03%
2023/08/18	5	35.34	0	0.00	35.15	5	17,523	0.03%
2023/08/17	4.6	35.65	3.3	35.55	35.65	1.3	17,458	0.01%
2023/08/16	6.1	36.06	0	0.00	36.05	6.1	17,488	0.03%
2023/08/15	0	0.00	72	36.80	36.70	-72	17,473	-0.41%
2023/08/14	3	36.85	8	36.82	36.85	-5	17,582	-0.03%
2023/08/11	2.1	37.40	0	0.00	37.40	2.1	17,637	0.01%
2023/08/10	1	36.85	2.1	36.85	36.85	-1.1	17,644	-0.01%
2023/08/09	0	0.00	1	37.15	37.15	-1	17,972	-0.01%
2023/08/08	4	37.24	2	37.15	37.10	2	18,250	0.01%
2023/08/07	0	0.00	6	37.58	37.65	-6	18,384	-0.03%
2023/08/04	0	0.00	1	37.40	37.35	-1	18,438	-0.01%
2023/08/02	5	37.40	5	37.35	37.20	0	18,846	0.00%
2023/08/01	1	37.40	0	0.00	37.55	1	19,015	0.01%
2023/07/31	2	37.50	1	37.40	37.30	1	19,125	0.01%
2023/07/27	1.3	37.37	1	37.35	37.35	0.3	19,620	0.00%
2023/07/26	2	37.30	4	37.33	37.25	-2	20,584	-0.01%
2023/07/25	2	37.25	3.2	37.35	37.40	-1.2	20,798	-0.01%
2023/07/24	1.1	36.62	5	36.05	36.50	-3.9	20,874	-0.02%
2023/07/21	5	36.17	0	0.00	36.10	5	21,180	0.02%
2023/07/19	2	36.63	0	0.00	36.60	2	22,718	0.01%
2023/07/18	3	36.55	0	0.00	37.10	3	23,504	0.01%
2023/07/17	1	36.70	1.6	36.83	36.75	-0.6	23,411	0.00%
2023/07/14	3	36.90	4	37.03	37.00	-1	23,348	0.00%
2023/07/13	1	37.10	0	0.00	36.80	1	23,366	0.00%
2023/07/12	8	36.58	2	36.58	36.60	6	23,564	0.03%
2023/07/11	5.1	36.70	0	0.00	36.55	5.1	23,517	0.02%
2023/07/10	10.3	37.09	2	36.95	36.85	8.3	23,394	0.04%
2023/07/07	1.1	37.00	0.3	37.15	37.30	0.8	23,264	0.00%
2023/07/06	8.1	37.33	0	0.00	37.25	8.1	23,393	0.03%
2023/07/05	3	37.90	1	37.80	37.80	2	23,091	0.01%
2023/07/04	1	38.05	1	38.20	38.05	0	22,913	0.00%
2023/06/29	3	38.13	0	0.00	38.05	3	22,932	0.01%
2023/06/28	3.1	38.07	0	0.00	38.05	3.1	22,980	0.01%
2023/06/27	4.2	38.48	0.5	38.50	38.45	3.7	23,114	0.02%
2023/06/26	4	38.76	1	38.70	38.80	3	23,371	0.01%
2023/06/21	0	38.50	0	0.00	38.70	0	23,378	0.00%
2023/06/19	2	38.80	1	38.75	38.70	1	23,493	0.00%
2023/06/16	3	38.89	5	38.69	38.70	-2	23,472	-0.01%
2023/06/15	0.3	38.35	0	0.00	38.35	0.3	23,007	0.00%
2023/06/13	2	38.20	0.1	38.25	38.25	2	23,466	0.01%
2023/06/12	0	0.00	1	38.25	38.25	-1	23,491	0.00%
2023/06/09	0	38.50	0	0.00	38.45	0	23,511	0.00%
2023/06/08	0	0.00	1	38.55	38.50	-1	23,676	0.00%
2023/06/07	14	38.81	8.4	38.80	38.80	5.6	23,851	0.02%
2023/06/06	0.2	38.80	5	38.78	38.80	-4.8	24,048	-0.02%
2023/06/05	7	38.96	20	38.88	38.85	-13	24,210	-0.05%
2023/06/02	4	38.50	8	38.40	38.55	-4	24,023	-0.02%
2023/06/01	3	37.80	4	37.85	37.75	-1	23,598	0.00%
2023/05/31	8	38.02	7	38.03	37.90	1	23,504	0.00%
2023/05/30	0	0.00	6	38.30	38.30	-6	22,887	-0.03%
2023/05/29	1	37.95	2	38.08	38.15	-1	23,178	0.00%
2023/05/26	1	37.75	0	0.00	38.00	1	23,692	0.00%
2023/05/25	3	37.55	0.2	37.70	38.05	2.8	24,133	0.01%
2023/05/24	7	37.59	3	37.87	37.85	4	23,953	0.02%
2023/05/23	2	38.00	1	37.90	37.90	1	23,751	0.00%
2023/05/22	8	38.28	0	0.00	38.25	8	23,649	0.03%
2023/05/19	2	37.88	0	0.00	37.85	2	23,556	0.01%
2023/05/18	5	37.86	0	0.00	37.85	5	23,437	0.02%
2023/05/17	0	0.00	3.2	37.95	37.90	-3.2	23,453	-0.01%
2023/05/16	1	37.65	1	37.40	37.75	0	23,506	0.00%
2023/05/15	11	37.38	2	37.28	37.35	9	23,506	0.04%
2023/05/12	6	38.22	0	0.00	37.80	6	23,276	0.03%
2023/05/11	6	38.22	0	0.00	38.20	6	23,037	0.03%
2023/05/10	1	38.70	2	38.70	38.85	-1	22,849	0.00%
2023/05/09	11	38.78	1	39.00	38.65	10	22,795	0.04%
2023/05/05	3	39.27	0	0.00	39.30	3	22,322	0.01%
2023/05/04	17	39.51	1	39.50	39.45	16	22,305	0.07%
2023/05/03	15	39.66	14	39.91	39.50	1	22,236	0.00%
2023/05/02	8	39.78	8.7	39.66	39.90	-0.7	22,048	0.00%
2023/04/28	2.2	38.77	2	38.88	38.70	0.2	21,538	0.00%
2023/04/27	12	38.66	5	38.96	38.65	7	21,481	0.03%
2023/04/26	1	38.35	218.1	38.52	39.10	-217.1	21,572	-1.01%	大賣/鉅額交易
2023/04/25	19	38.79	16.1	38.50	38.50	2.9	21,693	0.01%
2023/04/24	18	39.29	18.1	39.24	39.55	-0.1	21,265	0.00%
2023/04/21	12	38.30	6	38.51	38.30	6	20,241	0.03%
2023/04/20	0	0.00	1	37.25	37.20	-1	19,358	-0.01%
2023/04/19	2.1	37.19	0	0.00	37.10	2.1	19,409	0.01%
2023/04/18	5.8	37.61	0	0.00	37.45	5.8	19,425	0.03%
2023/04/17	2.8	37.98	36.1	38.19	37.95	-33.3	19,656	-0.17%
2023/04/14	4.2	37.42	0	0.00	37.55	4.2	19,373	0.02%
2023/04/13	0	0.00	2	37.58	37.55	-2	19,387	-0.01%
2023/04/12	37	37.56	1	37.50	37.45	36	19,333	0.19%
2023/04/11	6	37.44	0	0.00	37.45	6	19,262	0.03%
2023/03/31	1	36.25	0	0.00	36.40	1	19,407	0.01%
2023/03/30	1	36.15	0	0.00	36.20	1	20,415	0.00%
2023/03/29	1	36.10	0.6	36.35	36.35	0.4	21,328	0.00%
2023/03/28	7	36.30	0	0.00	36.20	7	22,230	0.03%
2023/03/27	1	36.71	18	36.78	36.65	-17	23,097	-0.07%
2023/03/24	0	37.45	1.5	37.70	37.60	-1.5	23,872	-0.01%
2023/03/23	2	37.38	2	37.35	37.35	0	23,875	0.00%
2023/03/22	1	37.35	0	0.00	37.20	1	23,957	0.00%
2023/03/21	1	37.05	2	37.05	37.05	-1	24,027	0.00%
2023/03/20	1.1	36.95	0	0.00	36.90	1.1	24,042	0.00%
2023/03/17	2	36.55	0	0.00	36.40	2	24,199	0.01%
2023/03/16	3	36.70	5	36.35	36.35	-2	23,908	-0.01%
2023/03/15	1	37.25	0	0.00	37.10	1	23,942	0.00%
2023/03/14	6	36.69	0	0.00	36.75	6	24,037	0.02%
2023/03/13	14.1	36.65	5	36.26	36.75	9.1	24,266	0.04%
2023/03/10	9.1	36.71	0.1	36.85	36.70	9	24,281	0.04%
2023/03/09	11.2	37.38	1	37.40	37.20	10.2	24,506	0.04%
2023/03/08	4	37.63	0	0.00	37.75	4	24,873	0.02%
2023/03/07	2	37.95	0	0.00	37.95	2	24,885	0.01%
2023/03/06	3	38.00	1	37.90	37.95	2	25,216	0.01%
2023/03/03	3.2	37.82	2	37.85	37.75	1.2	25,487	0.00%
2023/03/02	1	38.05	0	0.00	37.90	1	25,669	0.00%
2023/03/01	17	38.26	2.2	37.86	37.80	14.8	25,706	0.06%
2023/02/24	9	39.23	10	39.52	39.15	-1	25,338	0.00%
2023/02/23	5	39.29	10	39.26	39.50	-5	24,816	-0.02%
2023/02/22	2.1	38.03	6	37.90	38.05	-3.9	25,159	-0.02%
2023/02/21	0	0.00	7.2	38.33	38.35	-7.2	26,058	-0.03%
2023/02/20	1	37.90	2	38.20	38.25	-1	26,714	0.00%
2023/02/17	13	37.56	6.8	37.50	38.00	6.2	27,226	0.02%
2023/02/16	8	37.68	0	0.00	37.50	8	27,958	0.03%
2023/02/15	0	0.00	162	37.70	37.55	-162	28,051	-0.58%	大賣/鉅額交易
2023/02/14	5	37.60	1	37.50	37.25	4	27,991	0.01%
2023/02/10	2	36.55	0.3	36.85	36.85	1.7	28,096	0.01%
2023/02/09	10	36.60	12	36.75	36.60	-2	28,114	-0.01%
2023/02/08	0	0.00	0	36.70	36.75	0	28,188	0.00%
2023/02/07	0	0.00	80	36.46	36.65	-80	28,269	-0.28%
2023/02/06	11.2	36.03	0	0.00	36.15	11.2	28,252	0.04%
2023/02/03	4	36.41	1	36.45	36.45	3	28,142	0.01%
2023/02/02	0.3	36.80	1	36.70	36.80	-0.7	28,165	0.00%
2023/02/01	0	0.00	0.4	36.75	36.75	-0.4	28,193	0.00%
2023/01/31	4.2	36.46	5.4	36.67	36.25	-1.2	28,263	0.00%
2023/01/30	4	36.78	4.3	36.82	36.95	-0.3	28,195	0.00%
2023/01/17	2	36.05	3	36.10	36.00	-1	28,181	0.00%
2023/01/16	0	0.00	23	36.53	36.50	-23	28,175	-0.08%
2023/01/13	2	35.90	4	36.11	36.15	-2	27,855	-0.01%
2023/01/12	5	35.39	7	35.09	35.40	-2	27,913	-0.01%
2023/01/11	1	34.60	1	34.70	34.70	0	28,119	0.00%
2023/01/10	2	34.65	5	34.55	34.60	-3	28,426	-0.01%
2023/01/09	0	0.00	5.5	34.53	34.60	-5.5	28,943	-0.02%
2023/01/06	1	34.25	2	34.55	34.25	-1	29,213	0.00%
2023/01/05	13	34.58	13	34.33	34.45	0	29,670	0.00%
2023/01/03	2	33.43	0	0.00	33.50	2	29,714	0.01%
2022/12/30	1	33.65	1	33.80	33.65	0	29,735	0.00%
2022/12/29	5	33.91	4	33.93	33.70	1	29,889	0.00%
2022/12/28	5	34.11	39	34.06	34.30	-34	30,140	-0.11%
2022/12/27	0	34.40	3	34.63	34.30	-3	30,373	-0.01%
2022/12/26	1	34.45	3	34.33	34.40	-2	30,533	-0.01%
2022/12/23	6	34.12	2.3	34.41	34.05	3.7	31,062	0.01%
2022/12/22	0	0.00	2	34.58	34.45	-2	31,982	-0.01%
2022/12/21	1	33.90	3	33.98	34.05	-2	31,325	-0.01%
2022/12/20	2.2	33.71	2	33.95	33.70	0.2	30,705	0.00%
2022/12/19	5	33.84	0	0.00	33.85	5	30,251	0.02%
2022/12/16	9	33.29	0	0.00	34.60	9	29,428	0.03%
2022/12/15	4.1	33.57	0	0.00	33.55	4.1	28,860	0.01%
2022/12/14	1.1	33.51	1	33.50	33.50	0.1	29,170	0.00%
2022/12/13	1.1	33.70	0	0.00	33.70	1.1	29,231	0.00%
2022/12/12	0	0.00	1	33.85	33.85	-1	29,198	0.00%
2022/12/09	3	33.75	6	33.75	33.70	-3	29,684	-0.01%
2022/12/06	1	33.45	2	33.58	33.30	-1	29,698	0.00%
2022/12/05	54.1	33.39	1	33.80	33.70	53.1	29,562	0.18%
2022/12/02	44	33.68	1	33.60	33.65	43	29,249	0.15%
2022/12/01	8	34.00	0	0.00	34.05	8	29,193	0.03%
2022/11/29	0	0.00	2	33.45	33.55	-2	28,619	-0.01%
2022/11/28	4.2	33.03	0	0.00	33.00	4.2	28,640	0.01%
2022/11/25	7	33.38	1	33.25	33.55	6	28,428	0.02%
2022/11/23	1	32.80	0	0.00	32.70	1	28,055	0.00%
2022/11/22	22	32.58	19.8	32.56	32.65	2.2	27,954	0.01%
2022/11/21	4.3	32.91	5	32.90	32.85	-0.7	27,730	0.00%
2022/11/18	9.6	33.57	3	33.40	33.30	6.6	27,498	0.02%
2022/11/17	26	34.43	2	34.35	34.25	24	26,542	0.09%
2022/11/16	19.3	33.22	3	33.22	32.90	16.3	25,556	0.06%
2022/11/15	7	33.23	33	33.49	33.85	-26	24,950	-0.10%
2022/11/14	50	33.75	24	33.88	34.15	26	24,375	0.11%
2022/11/11	0	0.00	2	32.05	32.15	-2	23,576	-0.01%
2022/11/10	7.1	31.88	0.8	31.75	31.70	6.3	23,483	0.03%
2022/11/09	4	31.80	0	0.00	31.90	4	23,444	0.02%
2022/11/08	20	31.70	14	31.70	31.65	6	23,282	0.03%
2022/11/07	2.2	30.75	0	0.00	31.00	2.2	23,106	0.01%
2022/11/04	1	30.30	0	0.00	30.45	1	23,191	0.00%
2022/11/03	1	30.25	0	0.00	30.30	1	23,144	0.00%
2022/11/02	6	30.78	0	0.00	30.75	6	23,105	0.03%
2022/11/01	0	0.00	1	30.15	30.65	-1	23,119	0.00%
2022/10/31	1	30.40	0	0.00	30.25	1	23,108	0.00%
2022/10/28	1	30.55	0	0.00	30.50	1	23,119	0.00%
2022/10/27	0	0.00	2	30.98	30.85	-2	23,111	-0.01%
2022/10/26	0	0.00	1	30.40	30.30	-1	23,119	0.00%
2022/10/25	13.3	30.13	0	0.00	29.90	13.3	23,077	0.06%
2022/10/24	2	30.60	0	0.00	30.60	2	22,682	0.01%
2022/10/21	1	30.70	4	30.94	31.00	-3	22,562	-0.01%
2022/10/20	5	30.73	1	30.70	30.90	4	22,518	0.02%
2022/10/19	3.2	31.71	0	0.00	31.60	3.2	22,012	0.01%
2022/10/18	3	31.62	0	0.00	31.45	3	21,608	0.01%
2022/10/17	0.2	31.60	6	31.89	31.70	-5.8	21,593	-0.03%
2022/10/14	13.1	32.57	7	32.58	32.40	6.1	21,633	0.03%
2022/10/13	25	33.01	0	0.00	32.65	25	21,544	0.12%
2022/10/12	3	33.85	0	0.00	33.75	3	21,287	0.01%
2022/10/11	4.1	33.80	1	33.95	33.80	3.1	21,345	0.01%
2022/10/07	1	34.25	0	0.00	34.25	1	21,291	0.00%
2022/10/06	5	34.25	0	0.00	34.30	5	21,266	0.02%
2022/10/05	6	34.26	0	0.00	34.15	6	21,277	0.03%
2022/10/04	5.2	33.67	0	0.00	33.85	5.2	21,025	0.02%
2022/10/03	2	33.68	1	33.80	33.65	1	20,773	0.00%
2022/09/30	21.3	33.83	6	33.78	33.80	15.3	20,658	0.07%
2022/09/29	6	34.07	0	0.00	34.15	6	20,144	0.03%
2022/09/28	8.5	35.15	3	35.05	34.90	5.5	19,056	0.03%
2022/09/26	7.3	36.04	6.1	36.23	35.85	1.2	18,599	0.01%
2022/09/23	6	37.10	0	0.00	37.00	6	18,381	0.03%
2022/09/22	4	37.44	0	0.00	37.55	4	18,250	0.02%
2022/09/21	8.4	38.13	7.3	38.05	38.10	1.1	17,880	0.01%
2022/09/20	1	38.55	1	39.00	38.55	0	17,513	0.00%
2022/09/16	7	38.72	6	39.15	38.60	1	17,332	0.01%
2022/09/15	4	39.54	2	39.55	39.55	2	16,939	0.01%
2022/09/14	0	0.00	2	39.70	39.65	-2	16,875	-0.01%
2022/09/13	2	39.80	0	0.00	39.90	2	16,925	0.01%
2022/09/12	0	0.00	3	39.65	39.80	-3	16,977	-0.02%
2022/09/08	6	39.75	0	0.00	39.85	6	17,321	0.03%
2022/09/07	7.1	39.70	0	0.00	39.70	7.1	17,462	0.04%
2022/09/06	1.5	39.63	5.1	39.68	39.85	-3.6	17,501	-0.02%
2022/09/05	1	38.75	1	39.05	39.10	0	17,483	0.00%
2022/09/02	3.7	38.64	0	0.00	38.50	3.7	17,570	0.02%
2022/09/01	1	39.00	6	38.95	38.90	-5	17,325	-0.03%
2022/08/31	0	39.35	0	0.00	39.30	0	17,158	0.00%
2022/08/30	3	39.20	0	0.00	39.25	3	17,048	0.02%
2022/08/29	7.4	39.15	2	39.13	39.35	5.4	17,169	0.03%
2022/08/26	0.1	39.60	1	39.55	39.65	-0.9	17,183	-0.01%
2022/08/25	9	39.36	0	0.00	39.55	9	17,263	0.05%
2022/08/23	4	39.23	0	0.00	39.35	4	17,816	0.02%
2022/08/22	2	39.13	7.2	39.35	39.65	-5.2	17,936	-0.03%
2022/08/19	2	39.40	0	0.00	39.45	2	18,065	0.01%
2022/08/18	2.4	39.65	0	0.00	39.80	2.4	18,153	0.01%
2022/08/17	2	39.50	1	40.00	40.00	1	18,215	0.01%
2022/08/16	4	39.43	1.1	39.50	39.35	2.9	18,244	0.02%
2022/08/15	12	39.12	0	0.00	39.30	12	18,314	0.07%
2022/08/12	0.1	39.20	0	0.00	39.30	0.1	18,719	0.00%
2022/08/11	0	0.00	3.6	39.08	39.35	-3.6	18,846	-0.02%
2022/08/05	4	38.89	0.7	39.00	38.85	3.3	19,436	0.02%
2022/08/04	1	38.80	2	38.85	38.75	-1	19,943	0.00%
2022/08/03	1	38.95	0	0.00	39.10	1	20,186	0.00%
2022/08/02	3	39.13	2	39.10	39.15	1	20,245	0.00%
2022/08/01	8	39.24	4	39.18	39.50	4	20,243	0.02%
2022/07/29	3	38.50	1	38.40	38.75	2	20,205	0.01%
2022/07/27	1.1	37.86	1	37.85	37.85	0.1	20,075	0.00%
2022/07/25	32	37.85	0	0.00	37.85	32	20,320	0.16%
2022/07/22	46.4	37.69	0	0.00	37.70	46.4	20,389	0.23%
2022/07/21	14	37.98	1	38.15	38.05	13	20,196	0.06%
2022/07/20	15	41.81	3	41.82	41.60	12	19,656	0.06%
2022/07/19	1	41.15	1	41.45	41.65	0	19,510	0.00%
2022/07/18	87	40.20	6.8	40.51	40.70	80.2	19,267	0.42%
2022/07/15	9	40.75	0	0.00	40.50	9	19,169	0.05%
2022/07/14	11	41.71	0	0.00	41.70	11	19,107	0.06%
2022/07/13	2	41.80	0	0.00	41.80	2	19,230	0.01%
2022/07/12	6	40.98	2	40.90	41.00	4	19,337	0.02%
2022/07/11	1	41.00	4	41.15	41.10	-3	19,484	-0.02%
2022/07/08	5	40.64	1	41.00	40.80	4	19,573	0.02%
2022/07/06	12.5	40.22	1	40.25	40.00	11.5	20,055	0.06%
2022/07/04	1.2	40.08	0	0.00	40.00	1.2	19,809	0.01%
2022/07/01	6	40.53	5	40.44	40.35	1	19,681	0.01%
2022/06/30	1	39.35	0	0.00	39.50	1	19,421	0.01%
2022/06/29	0	0.00	5.2	39.51	39.55	-5.2	19,227	-0.03%
2022/06/28	1	39.70	0	0.00	39.60	1	19,218	0.01%
2022/06/27	13	39.85	5	39.95	39.80	8	19,203	0.04%
2022/06/24	130	39.60	0	0.00	39.50	130	19,070	0.68%	大買/鉅額交易
2022/06/23	1.3	39.19	7	39.05	39.00	-5.7	18,963	-0.03%
2022/06/22	0	0.00	0	39.60	39.50	0	18,809	0.00%
2022/06/21	0	0.00	3	39.25	39.45	-3	18,775	-0.02%
2022/06/20	1	39.05	2	39.00	38.85	-1	18,695	-0.01%
2022/06/17	1	39.60	0	0.00	39.60	1	18,440	0.01%
2022/06/16	3.2	40.03	0	0.00	40.00	3.2	18,279	0.02%
2022/06/15	3	40.08	0	0.00	40.05	3	18,452	0.02%
2022/06/14	32	40.12	0	0.00	40.10	32	18,363	0.17%
2022/06/13	23	40.78	0	0.00	40.80	23	18,122	0.13%
2022/06/10	1	41.40	0	0.00	41.40	1	17,840	0.01%
2022/06/09	4	41.64	0	0.00	41.55	4	17,831	0.02%
2022/06/08	0	0.00	0.2	41.70	41.75	-0.2	17,785	0.00%
2022/06/07	3	41.43	0	0.00	41.35	3	17,736	0.02%
2022/06/06	0	0.00	2	41.53	41.55	-2	17,502	-0.01%
2022/06/02	67	41.75	2	41.70	41.70	65	17,511	0.37%
2022/06/01	2.2	42.40	2	42.10	42.10	0.2	17,534	0.00%
2022/05/31	4	42.70	4	42.75	42.60	0	17,391	0.00%
2022/05/30	7	42.89	2	42.90	42.80	5	16,918	0.03%
2022/05/27	2	42.25	0	0.00	42.20	2	16,696	0.01%
2022/05/26	5	42.18	1.4	42.31	41.70	3.6	16,596	0.02%
2022/05/25	6	41.49	0	0.00	41.65	6	16,538	0.04%
2022/05/24	5	41.20	0	0.00	41.20	5	16,462	0.03%
2022/05/23	4	41.24	0	0.00	41.20	4	16,294	0.02%
2022/05/20	1	41.15	0	0.00	41.15	1	16,186	0.01%
2022/05/19	0	0.00	1	41.15	41.10	-1	15,717	-0.01%
2022/05/18	1	41.40	0	0.00	41.60	1	15,532	0.01%
2022/05/17	2	41.50	0	0.00	41.50	2	15,250	0.01%
2022/05/16	2	41.08	0	0.00	41.25	2	15,019	0.01%
2022/05/13	1	41.20	2	41.25	41.60	-1	14,715	-0.01%
2022/05/12	8.2	41.25	2	41.40	40.80	6.2	14,482	0.04%
2022/05/11	6	42.62	0.5	42.95	42.65	5.5	13,898	0.04%
2022/05/10	1	44.00	0	43.95	43.85	1	13,469	0.01%
2022/05/09	2	44.55	3	44.40	44.25	-1	13,279	-0.01%
2022/05/06	1	45.11	3.2	45.16	45.10	-2.1	13,113	-0.02%
2022/05/05	1	45.65	0	0.00	45.60	1	13,152	0.01%
2022/05/04	3	45.30	2	45.35	45.50	1	13,127	0.01%
2022/05/03	4.5	45.47	4	45.45	45.35	0.5	13,228	0.00%
2022/04/29	6.1	46.14	0	0.00	45.90	6.1	12,942	0.05%
2022/04/28	4	45.91	0	0.00	46.10	4	12,785	0.03%
2022/04/27	1.1	45.81	2	45.88	45.80	-0.9	12,580	-0.01%
2022/04/25	2.1	46.10	0	0.00	46.10	2.1	12,241	0.02%
2022/04/22	1	46.51	0	0.00	46.55	1	12,099	0.01%
2022/04/21	1.1	46.61	0	0.00	46.80	1.1	12,074	0.01%
2022/04/20	2	46.50	2	46.50	46.60	0	12,063	0.00%
2022/04/19	2	46.30	0	46.65	46.35	2	11,970	0.02%
2022/04/18	2	46.43	3	46.85	46.50	-1	11,843	-0.01%
2022/04/15	2.1	47.27	0.1	47.30	47.10	2	11,628	0.02%
2022/04/14	2.2	47.86	4	47.69	47.70	-1.8	11,442	-0.02%
2022/04/13	1.1	48.00	6	47.97	48.00	-5	11,348	-0.04%
2022/04/12	0	48.40	6	48.65	48.00	-6	11,175	-0.05%
2022/04/11	0	49.55	5	49.51	49.45	-5	10,764	-0.05%
2022/04/08	0.1	49.80	0.4	49.65	49.80	-0.3	10,837	0.00%
2022/04/07	1	49.65	2	49.73	49.55	-1	10,806	-0.01%
2022/04/06	0	0.00	1	49.80	50.20	-1	10,709	-0.01%
2022/03/31	0	0.00	16	49.94	49.90	-16	10,588	-0.15%
2022/03/30	1	49.80	0	0.00	49.85	1	10,436	0.01%
2022/03/29	0	0.00	3	49.80	49.80	-3	10,432	-0.03%
2022/03/28	0	0.00	5	49.70	49.70	-5	10,389	-0.05%
2022/03/25	0	0.00	2	49.70	49.70	-2	10,342	-0.02%
2022/03/24	0	49.55	1	49.95	49.95	-1	10,385	-0.01%
2022/03/23	1	49.55	0.1	49.55	49.65	0.9	10,460	0.01%
2022/03/22	1	49.70	0	0.00	49.70	1	10,377	0.01%
2022/03/21	7	49.33	6	49.71	49.75	1	10,380	0.01%
2022/03/18	2	48.65	9	48.75	48.95	-7	10,135	-0.07%
2022/03/17	1	48.05	0	0.00	48.00	1	9,745	0.01%
2022/03/16	3	47.83	2	47.68	47.85	1	9,630	0.01%
2022/03/15	0	47.75	0	0.00	47.95	0	9,597	0.00%
2022/03/14	0	0.00	1	47.55	47.55	-1	9,592	-0.01%
2022/03/10	0	0.00	7	47.54	47.60	-7	9,818	-0.07%
2022/03/09	1	47.15	0	0.00	47.25	1	9,901	0.01%
2022/03/08	7.1	46.99	5	46.95	46.95	2.1	10,051	0.02%
2022/03/07	6.1	47.04	0	0.00	47.10	6.1	10,059	0.06%
2022/03/04	1	47.80	0	0.00	47.65	1	10,340	0.01%
2022/03/03	0	0.00	7	47.94	48.05	-7	10,465	-0.07%
2022/03/01	0	0.00	1	47.80	47.80	-1	10,862	-0.01%
2022/02/25	7.4	47.00	0.4	47.20	47.35	7	10,955	0.06%
2022/02/24	4	47.34	3.3	47.31	47.30	0.7	10,884	0.01%
2022/02/21	1	47.45	0	0.00	47.60	1	10,977	0.01%
2022/02/15	3	47.02	2	47.00	47.00	1	11,255	0.01%
2022/02/14	0	0.00	1	47.05	47.15	-1	11,341	-0.01%
2022/02/11	0.5	47.45	0	0.00	47.55	0.5	11,337	0.00%
2022/02/09	2	47.00	0	0.00	47.30	2	11,433	0.02%
2022/02/08	1	46.95	1	46.95	46.95	0	11,535	0.00%
2022/02/07	3	46.42	0	0.00	47.10	3	11,491	0.03%
2022/01/26	5	46.72	0	0.00	46.85	5	11,314	0.04%
2022/01/25	2	46.73	2	46.60	46.80	0	11,349	0.00%
2022/01/24	0	0.00	1	47.15	47.15	-1	11,222	-0.01%
2022/01/21	0	0.00	1	47.30	47.40	-1	11,339	-0.01%
2022/01/20	2	47.65	0	0.00	47.50	2	11,291	0.02%
2022/01/19	3	47.58	0	0.00	47.60	3	11,341	0.03%
2022/01/17	0	0.00	0.4	47.59	47.60	-0.4	11,598	0.00%
2022/01/14	2	47.50	0	0.00	47.60	2	11,605	0.02%
2022/01/13	3	47.60	1	47.65	47.95	2	11,826	0.02%
2022/01/12	2	47.40	0	47.50	47.50	2	12,070	0.02%
2022/01/11	11	47.12	0	0.00	47.50	11	12,310	0.09%
2022/01/10	0.3	47.10	0	0.00	47.30	0.3	12,274	0.00%
2022/01/07	0	0.00	0.1	47.42	47.45	-0.1	12,237	0.00%
2022/01/06	0	47.52	0	0.00	47.60	0	12,219	0.00%
2022/01/05	0.1	47.20	7	47.21	47.15	-7	12,240	-0.06%
2022/01/03	1	47.40	5	48.00	47.45	-4	12,196	-0.03%
2021/12/28	0	0.00	1	48.05	48.15	-1	12,350	-0.01%
2021/12/27	0	0.00	0	48.10	48.10	0	12,448	0.00%
2021/12/24	0	0.00	0.7	47.90	47.90	-0.7	12,692	-0.01%
2021/12/22	0	47.35	1	47.40	47.40	-1	12,914	-0.01%
2021/12/17	0	0.00	2	47.35	47.45	-2	13,236	-0.02%
2021/12/15	2	47.10	0	0.00	46.95	2	13,398	0.01%
2021/12/14	1	47.10	12	47.00	47.00	-11	13,527	-0.08%
2021/12/13	1	47.15	5	47.20	47.10	-4	13,762	-0.03%
2021/12/10	0	0.00	1	47.55	47.30	-1	14,011	-0.01%
2021/12/09	2	47.40	0	0.00	47.40	2	14,718	0.01%
2021/12/08	1	47.70	1	47.75	47.70	0	15,007	0.00%
2021/12/07	1	47.30	0	0.00	47.55	1	15,100	0.01%
2021/12/03	0.1	46.65	1	46.45	46.40	-0.9	15,012	-0.01%
2021/12/02	0	46.75	6	46.38	46.30	-6	14,910	-0.04%
2021/12/01	5	46.00	8	46.16	46.60	-3	14,885	-0.02%
2021/11/30	0.5	47.00	0	0.00	46.00	0.5	14,816	0.00%
2021/11/29	2	46.30	1	46.10	46.50	1	14,386	0.01%
2021/11/26	5.1	46.63	0	0.00	46.50	5.1	14,324	0.04%
2021/11/25	3	47.13	0	0.00	47.15	3	14,217	0.02%
2021/11/24	5.1	47.52	2	47.40	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	2	48.00	0	0.00	47.90	2	13,999	0.01%
2021/11/19	5.2	48.16	0	0.00	48.30	5.2	13,936	0.04%
2021/11/18	1	48.25	1	48.35	48.30	0	13,882	0.00%
2021/11/17	6	48.44	3	48.40	48.55	3	13,875	0.02%
2021/11/16	4	48.48	4	48.48	48.65	0	13,977	0.00%
2021/11/15	1	48.55	6	48.40	48.60	-5	14,174	-0.04%
2021/11/12	6	48.51	1	48.55	48.70	5	14,358	0.03%
2021/11/10	1	48.55	0.1	48.80	48.70	0.9	14,843	0.01%
2021/11/09	10	48.60	0	0.00	48.80	10	15,088	0.07%
2021/11/05	10.1	47.94	0	0.00	48.15	10.1	16,989	0.06%
2021/11/04	3	48.22	2	48.10	48.10	1	17,324	0.01%
2021/11/03	1	48.10	0	0.00	48.15	1	17,764	0.01%
2021/11/02	0	0.00	5	48.25	48.15	-5	18,197	-0.03%
2021/11/01	0.1	48.35	5	48.15	48.25	-4.9	18,674	-0.03%
2021/10/29	5	48.39	4	48.40	48.25	1	18,923	0.01%
2021/10/28	2	48.35	2	48.50	48.50	0	19,472	0.00%
2021/10/27	1.4	48.45	0	0.00	48.35	1.4	19,594	0.01%
2021/10/26	1	48.50	0	0.00	48.45	1	19,646	0.01%
2021/10/25	1	48.25	3	48.20	48.25	-2	19,726	-0.01%
2021/10/22	1	48.85	0	0.00	48.80	1	20,089	0.00%
2021/10/21	1	48.55	0.3	48.70	48.75	0.8	20,240	0.00%
2021/10/20	5.4	48.44	1	48.55	48.35	4.4	20,272	0.02%
2021/10/19	6	49.18	1	49.20	49.10	5	20,369	0.02%
2021/10/18	1	49.90	2	49.85	49.80	-1	20,223	0.00%
2021/10/15	3	49.93	0	0.00	50.10	3	20,486	0.01%
2021/10/13	2	50.10	2	50.25	50.50	0	20,515	0.00%
2021/10/12	1	50.20	0	0.00	50.20	1	20,491	0.00%
2021/10/07	4	50.20	5	50.30	50.40	-1	20,717	0.00%
2021/10/06	6	49.91	5	50.10	49.90	1	20,940	0.00%
2021/10/05	0	50.00	0	0.00	50.30	0	21,193	0.00%
2021/10/04	2	50.05	12	50.21	50.00	-10	21,654	-0.05%
2021/10/01	5.1	49.99	0	0.00	50.20	5.1	22,316	0.02%
2021/09/30	0	0.00	2	50.90	51.00	-2	22,380	-0.01%
2021/09/29	4	50.50	2	50.70	50.60	2	22,519	0.01%
2021/09/28	2	51.10	1	51.00	51.00	1	22,713	0.00%
2021/09/27	0	0.00	5	51.10	51.10	-5	22,761	-0.02%
2021/09/24	3	51.37	1	51.30	51.30	2	22,881	0.01%
2021/09/23	2	51.15	0	0.00	51.20	2	22,886	0.01%
2021/09/22	0	0.00	4	49.84	50.70	-4	22,838	-0.02%
2021/09/17	0	51.20	1	50.70	50.70	-1	22,742	0.00%
2021/09/16	1.2	51.60	2	51.20	51.70	-0.8	22,693	0.00%
2021/09/15	0.3	51.10	3	51.10	51.20	-2.7	22,526	-0.01%
2021/09/14	4	51.35	5	51.44	51.40	-1	22,421	0.00%
2021/09/13	6	49.83	0	0.00	50.10	6	21,802	0.03%
2021/09/10	0	0.00	1	48.85	49.00	-1	21,700	0.00%
2021/09/09	0	48.10	0	0.00	48.20	0	21,833	0.00%
2021/09/08	5	48.78	5	48.35	48.55	0	21,908	0.00%
2021/09/06	3	48.87	2	48.85	48.80	1	22,010	0.00%
2021/09/03	1	48.50	2	48.45	48.50	-1	21,935	0.00%
2021/09/01	0	0.00	8	48.35	48.40	-8	21,952	-0.04%
2021/08/31	1	47.80	10	47.35	48.45	-9	21,850	-0.04%
2021/08/30	6	47.28	6	47.35	47.60	0	21,749	0.00%
2021/08/26	1	46.80	0	0.00	46.95	1	22,042	0.00%
2021/08/25	0	46.80	13	47.05	47.20	-13	22,198	-0.06%
2021/08/23	2	46.85	0	0.00	46.80	2	22,436	0.01%
2021/08/20	2	46.33	0	0.00	46.15	2	22,539	0.01%
2021/08/19	3.1	46.16	4	46.23	46.20	-0.9	22,907	0.00%
2021/08/18	3	47.02	7	46.85	47.25	-4	22,789	-0.02%
2021/08/17	1.1	47.55	10.4	47.60	47.30	-9.3	22,621	-0.04%
2021/08/16	3	47.88	7	47.87	47.95	-4	22,465	-0.02%
2021/08/13	21.1	48.31	0.1	48.60	48.40	21	22,509	0.09%
2021/08/12	15.2	47.24	7	47.50	47.60	8.2	22,621	0.04%
2021/08/11	26	51.17	1	51.10	51.10	25	21,868	0.11%
2021/08/10	6	51.90	0	0.00	51.90	6	21,421	0.03%
2021/08/09	3	52.13	1	52.30	52.40	2	21,726	0.01%
2021/08/06	6	52.60	1	52.90	52.90	5	21,805	0.02%
2021/08/05	10	53.01	6	52.70	52.70	4	22,168	0.02%
2021/08/04	11	53.95	3.5	54.07	53.80	7.5	23,135	0.03%
2021/08/03	1.5	53.87	11	53.52	53.90	-9.5	23,671	-0.04%
2021/08/02	1	52.70	0	0.00	52.80	1	23,444	0.00%
2021/07/30	0	0.00	1	52.80	52.60	-1	23,936	0.00%
2021/07/29	1	52.70	0	0.00	52.90	1	24,450	0.00%
2021/07/28	6	52.33	10	52.47	52.40	-4	24,837	-0.02%
2021/07/27	5	52.70	4	52.80	53.00	1	25,536	0.00%
2021/07/26	10	53.21	1	53.70	53.20	9	26,205	0.03%
2021/07/23	2	52.40	2	52.75	53.00	0	26,532	0.00%
2021/07/22	5	52.24	2	52.00	52.10	3	26,663	0.01%
2021/07/21	1	51.80	4	52.10	51.80	-3	27,077	-0.01%
2021/07/20	0.1	51.70	2	51.60	51.70	-2	27,984	-0.01%
2021/07/19	0	0.00	1	51.80	52.00	-1	29,485	0.00%
2021/07/16	1	51.50	2	51.40	51.50	-1	32,699	0.00%
2021/07/15	2	51.60	30	51.40	51.60	-28	34,817	-0.08%
2021/07/14	13	51.58	26	51.56	51.50	-13	36,177	-0.04%
2021/07/13	5	52.30	21	51.75	51.90	-16	36,859	-0.04%
2021/07/12	0	0.00	1	52.00	52.20	-1	37,265	0.00%
2021/07/09	8	52.10	146	52.40	52.00	-138	37,473	-0.37%	大賣/鉅額交易
2021/07/08	174	52.68	4	52.75	52.80	170	37,291	0.46%	大買/鉅額交易
2021/07/07	3.1	51.07	3	51.20	51.30	0.1	36,928	0.00%
2021/07/06	5.3	51.14	1	50.80	51.20	4.3	36,823	0.01%
2021/07/05	2	50.60	0	0.00	50.60	2	36,751	0.01%
2021/07/02	8.1	50.53	0	0.00	50.50	8.1	36,605	0.02%
2021/07/01	9.1	50.88	0	0.00	50.60	9.1	36,533	0.02%
2021/06/30	21	51.10	5	51.10	51.00	16	36,744	0.04%
2021/06/28	0	0.00	4	51.10	51.10	-4	36,966	-0.01%
2021/06/25	0	0.00	1.4	51.03	51.00	-1.4	36,992	0.00%
2021/06/23	3	50.90	18	50.89	51.00	-15	37,676	-0.04%
2021/06/22	0	0.00	24	50.80	50.90	-24	37,792	-0.06%
2021/06/21	2	50.60	0	0.00	50.70	2	37,889	0.01%
2021/06/18	0	0.00	2	51.20	51.00	-2	38,189	-0.01%
2021/06/17	2	51.50	0	0.00	51.50	2	39,486	0.01%
2021/06/16	0.5	51.80	20	51.75	51.90	-19.5	39,623	-0.05%
2021/06/09	7	50.99	1	51.30	51.30	6	39,925	0.02%
2021/06/08	0	0.00	3	51.47	51.40	-3	40,039	-0.01%
2021/06/07	4	51.45	5	51.50	51.50	-1	40,264	0.00%
2021/06/04	0.2	51.90	2	51.95	51.90	-1.8	40,452	0.00%
2021/06/03	4	52.00	2	51.80	52.30	2	40,659	0.00%
2021/06/02	1	51.80	0	0.00	52.00	1	40,510	0.00%
2021/06/01	0	51.50	1.1	51.32	51.50	-1.1	40,290	0.00%
2021/05/31	1	50.60	3	51.40	51.60	-2	40,457	0.00%
2021/05/28	0	0.00	2	50.35	50.60	-2	40,331	0.00%
2021/05/27	1	50.00	0	0.00	50.30	1	40,411	0.00%
2021/05/25	2	51.30	0	0.00	51.10	2	40,193	0.00%
2021/05/24	1	51.00	0	0.00	51.30	1	40,233	0.00%
2021/05/21	2	51.30	4	51.83	51.20	-2	40,408	0.00%
2021/05/20	1	50.51	3	50.77	50.80	-2	40,310	0.00%
2021/05/19	2	50.65	6	50.60	50.50	-4	40,085	-0.01%
2021/05/18	6	49.35	0.1	49.85	50.00	6	39,915	0.01%
2021/05/17	14	47.97	4	48.14	47.90	10	39,776	0.03%
2021/05/14	5.1	49.79	1	49.90	49.60	4.1	39,121	0.01%
2021/05/13	1	49.50	3	49.22	49.20	-2	38,782	-0.01%
2021/05/12	6	49.03	640	48.99	49.60	-634	38,261	-1.66%	大賣/鉅額交易
2021/05/11	12	52.34	10	51.82	51.60	2	36,972	0.01%
2021/05/10	16	52.89	4	52.75	52.90	12	36,241	0.03%
2021/05/07	14.1	52.19	10	52.10	52.30	4.1	36,059	0.01%
2021/05/06	28	51.65	6	51.72	53.00	22	35,706	0.06%
2021/05/05	1	50.90	6	50.73	50.80	-5	35,241	-0.01%
2021/05/04	15.1	50.23	8	50.44	50.20	7.1	35,127	0.02%
2021/05/03	377.1	51.20	376	50.75	51.20	1.1	34,169	0.00%	大買/大賣/
2021/04/29	8.1	52.41	2	52.60	52.10	6.1	33,664	0.02%
2021/04/28	5	52.42	14	52.41	53.20	-9	33,224	-0.03%
2021/04/27	91	52.61	11	52.78	52.70	80	33,106	0.24%
2021/04/26	22	53.05	45.2	53.48	53.10	-23.2	32,617	-0.07%
2021/04/23	129.1	52.69	19.8	52.78	53.00	109.3	31,717	0.34%	大買/鉅額交易
2021/04/22	123.4	56.43	185.9	56.97	54.10	-62.6	30,558	-0.20%	大買/大賣/
2021/04/21	169	54.42	129.8	54.79	55.70	39.2	27,491	0.14%	大買/大賣/
2021/04/20	32	52.55	106	52.88	52.00	-74	25,459	-0.29%	大賣/
2021/04/19	12	49.90	1	49.80	50.40	11	24,106	0.05%
2021/04/16	6	48.50	52.8	48.52	49.00	-46.8	23,301	-0.20%
2021/04/15	57	48.29	11	48.05	47.90	46	22,795	0.20%
2021/04/14	5.1	46.80	0.2	47.25	47.00	4.9	22,494	0.02%
2021/04/13	7	47.28	2.6	47.34	47.20	4.4	22,362	0.02%
2021/04/12	2	46.80	0	0.00	46.85	2	22,111	0.01%
2021/04/09	4.1	46.80	0	46.90	46.70	4.1	22,041	0.02%
2021/04/08	6	46.63	10	46.80	46.90	-4	21,910	-0.02%
2021/04/07	22	46.82	6	46.77	46.80	16	21,820	0.07%
2021/04/06	3	46.78	0	0.00	46.85	3	21,761	0.01%
2021/04/01	5.2	46.69	9	46.72	46.70	-3.8	21,372	-0.02%
2021/03/31	133.5	46.70	0	0.00	46.80	133.5	21,256	0.63%	大買/鉅額交易
2021/03/30	5	46.35	1	46.30	46.55	4	21,044	0.02%
2021/03/29	3	46.45	5.5	46.49	46.50	-2.5	20,945	-0.01%
2021/03/26	1.5	46.12	2	46.10	46.15	-0.5	20,680	0.00%
2021/03/25	5	45.40	4	45.48	45.55	1	20,287	0.00%
2021/03/24	9	45.58	3	45.60	45.55	6	20,110	0.03%
2021/03/23	2	45.85	4	45.75	45.70	-2	19,996	-0.01%
2021/03/22	346	45.62	34.2	45.97	45.80	311.9	19,589	1.59%	大買/鉅額交易
2021/03/19	1	42.85	0	0.00	42.70	1	18,122	0.01%
2021/03/18	3	43.03	1	43.00	43.10	2	17,888	0.01%
2021/03/16	5.1	42.55	3	42.60	42.60	2.1	17,904	0.01%
2021/03/15	10	42.52	0	0.00	42.35	10	17,936	0.06%
2021/03/12	2	42.73	0	0.00	42.70	2	17,781	0.01%
2021/03/11	1	43.15	1	42.95	42.85	0	17,666	0.00%
2021/03/10	0	0.00	2	43.10	43.00	-2	17,600	-0.01%
2021/03/09	3	43.07	11	43.14	43.40	-8	17,714	-0.05%
2021/03/08	7	42.66	0	0.00	42.65	7	17,513	0.04%
2021/03/05	3	42.43	1	42.15	42.50	2	17,433	0.01%
2021/03/04	4.1	42.29	0	0.00	42.50	4.1	17,847	0.02%
2021/03/03	1	42.55	1	42.45	42.55	0	17,835	0.00%
2021/03/02	1	42.45	1	42.40	42.10	0	17,744	0.00%
2021/02/26	16	42.23	8	42.28	42.00	8	17,589	0.05%
2021/02/25	0.1	42.70	5	42.82	42.90	-4.9	17,255	-0.03%
2021/02/24	3	42.67	0	0.00	42.55	3	17,267	0.02%
2021/02/23	2	42.50	4	42.40	42.45	-2	17,237	-0.01%
2021/02/22	3	41.83	6	41.85	41.80	-3	17,008	-0.02%
2021/02/19	3	41.58	0	0.00	41.60	3	16,970	0.02%
2021/02/18	3	41.47	0	0.00	41.35	3	16,894	0.02%
2021/02/17	2	41.15	0	0.00	41.25	2	16,801	0.01%
2021/02/05	1	40.60	2	40.75	40.85	-1	16,576	-0.01%
2021/02/04	5	40.50	0	0.00	40.40	5	16,647	0.03%
2021/02/03	6	40.58	0	0.00	40.55	6	17,019	0.04%
2021/02/02	2	40.78	0	0.00	40.75	2	16,937	0.01%
2021/01/29	3	40.27	2	40.25	40.15	1	16,789	0.01%
2021/01/28	2	40.20	1	40.35	40.25	1	16,597	0.01%
2021/01/27	6	40.36	0	0.00	40.35	6	16,362	0.04%
2021/01/26	14	40.37	0	0.00	40.35	14	16,223	0.09%
2021/01/25	8	40.88	0	0.00	40.90	8	15,710	0.05%
2021/01/22	8	40.59	0	0.00	40.60	8	15,509	0.05%
2021/01/21	3	40.95	0	0.00	40.80	3	15,191	0.02%
2021/01/20	23	41.00	2	40.95	40.95	21	15,029	0.14%
2021/01/18	14	41.51	0	0.00	41.60	14	14,547	0.10%
2021/01/15	5	42.15	0	0.00	41.95	5	14,248	0.04%
2021/01/14	3	42.65	1	42.50	42.55	2	13,868	0.01%
2021/01/12	17	42.89	0	0.00	42.70	17	13,599	0.13%
2021/01/11	1	42.85	0	0.00	43.10	1	13,516	0.01%
2021/01/07	1	42.90	0	0.00	42.85	1	13,366	0.01%
2021/01/06	0.4	43.10	0	0.00	42.95	0.4	13,172	0.00%
2021/01/05	1	43.10	5	43.30	43.10	-4	13,036	-0.03%
2021/01/04	0	0.00	11	43.21	43.20	-11	12,974	-0.08%
2020/12/31	1	43.35	0	0.00	43.20	1	12,933	0.01%
2020/12/29	1	42.98	0	0.00	43.00	1	12,916	0.01%
2020/12/24	1	42.70	0	0.00	42.70	1	13,055	0.01%
2020/12/23	0	0.00	1	42.75	42.80	-1	13,075	-0.01%
2020/12/22	1	42.80	2	43.15	42.95	-1	13,149	-0.01%
2020/12/21	0	0.00	7	43.17	43.50	-7	13,438	-0.05%
2020/12/18	0	0.00	1	42.95	42.95	-1	13,750	-0.01%
2020/12/17	6	42.81	0	0.00	42.65	6	13,865	0.04%
2020/12/15	1	42.60	0	0.00	42.50	1	13,764	0.01%
2020/12/14	6	42.79	0	0.00	42.80	6	13,726	0.04%
2020/12/11	0	0.00	6	42.90	42.90	-6	13,816	-0.04%
2020/12/10	0	0.00	0.2	43.25	43.25	-0.2	13,749	0.00%
2020/12/08	1	43.30	0	0.00	43.60	1	13,772	0.01%
2020/12/07	0	0.00	4.7	43.51	43.55	-4.7	13,759	-0.03%
2020/12/04	8	43.75	1	43.70	43.65	7	13,838	0.05%
2020/12/03	9	43.76	6	43.78	43.50	3	13,761	0.02%
2020/12/02	0	0.00	1	43.00	43.20	-1	13,481	-0.01%
2020/12/01	0	0.00	0.1	42.90	43.15	-0.1	13,676	0.00%
2020/11/30	0	0.00	1	43.50	42.90	-1	13,906	-0.01%
2020/11/27	8	43.14	0	0.00	43.30	8	13,694	0.06%
2020/11/25	0	0.00	21	42.90	42.60	-21	13,772	-0.15%
2020/11/23	0	0.00	0	42.95	43.00	0	13,800	0.00%
2020/11/19	0	0.00	12	42.90	42.90	-12	13,775	-0.09%
2020/11/17	11	42.65	6	42.60	42.75	5	13,854	0.04%
2020/11/16	0	0.00	5	42.45	42.35	-5	14,202	-0.04%
2020/11/11	6	42.65	17	42.18	42.65	-11	14,831	-0.07%
2020/11/10	0	0.00	2	41.40	41.55	-2	14,766	-0.01%
2020/11/09	2	41.00	0	0.00	41.15	2	14,981	0.01%
2020/11/05	0	0.00	1	41.00	41.05	-1	16,546	-0.01%
2020/11/03	3	40.70	0	0.00	40.95	3	17,212	0.02%
2020/10/29	0	0.00	1	40.25	40.35	-1	18,465	-0.01%
2020/10/28	1	40.50	0	0.00	40.55	1	18,534	0.01%
2020/10/27	2	40.40	0	0.00	40.50	2	18,592	0.01%
2020/10/26	0.5	41.00	0	0.00	40.50	0.5	18,606	0.00%
2020/10/21	34	40.40	0	0.00	40.30	34	19,040	0.18%
2020/10/20	0	0.00	1	40.50	40.35	-1	19,061	-0.01%
2020/10/19	1	40.70	1	40.55	40.45	0	19,122	0.00%
2020/10/12	15	40.90	20	40.95	40.95	-5	20,214	-0.02%
2020/10/08	0	0.00	10	41.15	41.15	-10	20,431	-0.05%
2020/09/28	0	0.00	0.2	41.10	40.95	-0.2	21,043	0.00%
2020/09/25	7	40.60	0.3	40.75	40.55	6.8	21,224	0.03%
2020/09/24	1	40.15	1	40.25	40.05	0	21,293	0.00%
2020/09/23	10	41.10	5	41.00	41.00	5	21,057	0.02%
2020/09/22	1	41.95	6	41.65	41.80	-5	20,759	-0.02%
2020/09/21	0.2	42.50	1	42.35	42.25	-0.8	20,638	0.00%
2020/09/16	0.6	42.90	9	42.75	42.85	-8.4	20,772	-0.04%
2020/09/15	7	42.63	0	0.00	42.70	7	20,736	0.03%
2020/09/14	1	42.40	7	42.53	42.95	-6	20,963	-0.03%
2020/09/09	10	42.25	0	0.00	42.55	10	20,892	0.05%
2020/09/08	12	42.73	0.1	42.85	42.70	11.9	20,918	0.06%
2020/09/07	1	42.70	1	42.50	42.70	0	21,054	0.00%
2020/09/04	20	42.23	0	0.00	42.20	20	21,101	0.09%
2020/09/03	2	42.55	0	0.00	42.70	2	21,075	0.01%
2020/09/02	10	42.60	1	42.40	42.65	9	20,913	0.04%
2020/09/01	1	42.65	0	0.00	42.75	1	20,813	0.00%
2020/08/31	27	42.91	0	0.00	42.90	27	20,717	0.13%
2020/08/28	10	43.45	0	0.00	43.50	10	20,610	0.05%
2020/08/27	1	43.90	0.5	43.95	43.85	0.5	20,645	0.00%
2020/08/26	1	43.95	20	43.95	44.10	-19	20,707	-0.09%
2020/08/24	17	43.95	0	0.00	44.05	17	21,049	0.08%
2020/08/21	5	44.15	0	0.00	44.25	5	21,056	0.02%
2020/08/20	10	43.75	26	43.54	43.50	-16	20,862	-0.08%
2020/08/19	0	0.00	15	44.65	44.35	-15	20,547	-0.07%
2020/08/18	13	43.93	18	44.13	44.00	-5	20,240	-0.02%
2020/08/17	30	43.33	6	43.29	43.35	24	19,928	0.12%
2020/08/14	11	42.14	3	42.88	42.85	8	19,825	0.04%
2020/08/13	2	41.05	0	0.00	41.20	2	19,407	0.01%
2020/08/12	100.5	41.24	5	41.05	41.00	95.5	19,247	0.50%
2020/08/11	3	46.50	0	0.00	46.50	3	18,034	0.02%
2020/08/10	2	46.90	0	0.00	46.60	2	17,645	0.01%
2020/08/07	10	47.20	0	0.00	47.10	10	17,455	0.06%
2020/08/06	0	0.00	12	46.92	47.15	-12	17,219	-0.07%
2020/08/05	0	0.00	6	46.35	46.45	-6	16,833	-0.04%
2020/08/03	2	44.90	0	0.00	44.95	2	16,214	0.01%
2020/07/30	0	0.00	4	45.18	45.35	-4	16,127	-0.02%
2020/07/29	0	0.00	1	45.10	45.05	-1	16,204	-0.01%
2020/07/28	7	44.25	5	44.75	44.50	2	16,213	0.01%
2020/07/27	10	44.63	0	0.00	44.60	10	16,216	0.06%
2020/07/23	5	45.30	5	45.60	45.60	0	16,183	0.00%
2020/07/22	2	45.40	0	0.00	45.50	2	16,181	0.01%
2020/07/20	0	0.00	220	45.05	45.10	-220	15,811	-1.39%	大賣/鉅額交易
2020/07/17	1	44.90	0	0.00	44.80	1	15,774	0.01%
2020/07/16	5	44.90	5	44.45	44.50	0	15,824	0.00%
2020/07/13	5	44.95	14	45.09	45.20	-9	15,199	-0.06%
2020/07/10	0	0.00	1.1	45.07	44.95	-1.1	15,301	-0.01%
2020/07/09	6	45.23	9	45.39	45.30	-3	15,268	-0.02%
2020/07/08	1	45.05	6	44.75	45.15	-5	15,002	-0.03%
2020/07/07	0	0.00	2	44.50	44.50	-2	14,733	-0.01%
2020/07/06	7	44.16	41	44.27	44.40	-34	14,649	-0.23%
2020/07/03	11	43.88	6	43.96	43.95	5	14,624	0.03%
2020/07/02	3	43.52	3.3	43.52	43.60	-0.3	14,576	0.00%
2020/07/01	0	0.00	15	43.15	43.10	-15	14,481	-0.10%
2020/06/29	4	42.75	0	0.00	42.65	4	14,485	0.03%
2020/06/23	226	42.91	0	0.00	42.70	226	14,452	1.56%	大買/鉅額交易
2020/06/22	2	42.70	0	0.00	42.90	2	14,506	0.01%
2020/06/19	1	42.55	1	42.65	42.55	0	14,595	0.00%
2020/06/18	6	42.75	0	0.00	42.70	6	14,575	0.04%
2020/06/17	3	42.65	7.5	42.66	42.85	-4.5	14,913	-0.03%
2020/06/16	1	42.90	20.1	43.00	42.85	-19.1	15,214	-0.13%
2020/06/12	55	42.50	2	42.90	42.90	53	15,929	0.33%
2020/06/11	0	0.00	1	43.35	43.30	-1	16,268	-0.01%
2020/06/10	0	0.00	2	44.00	44.00	-2	16,336	-0.01%
2020/06/04	0	0.00	0.4	43.40	43.40	-0.4	17,038	0.00%
2020/06/03	0	0.00	1	43.75	43.65	-1	17,164	-0.01%
2020/06/02	0	0.00	15	43.22	43.30	-15	17,071	-0.09%
2020/06/01	1	43.00	1	43.05	43.10	0	17,036	0.00%
2020/05/28	41	42.55	0	0.00	42.35	41	16,591	0.25%
2020/05/27	1	42.85	5	42.94	42.85	-4	16,655	-0.02%
2020/05/26	0	0.00	11	43.05	43.00	-11	16,717	-0.07%
2020/05/25	2	42.55	3	42.52	42.65	-1	16,826	-0.01%
2020/05/22	6	42.66	0	0.00	42.65	6	16,923	0.04%
2020/05/19	0	0.00	1	43.00	43.00	-1	16,886	-0.01%
2020/05/18	0	0.00	1	42.25	42.35	-1	16,725	-0.01%
2020/05/15	24	42.30	0	0.00	42.30	24	16,700	0.14%
2020/05/12	20	42.95	1	42.90	42.95	19	16,648	0.11%
2020/05/07	2	43.00	0	0.00	42.70	2	16,749	0.01%
2020/05/05	1	42.55	3	42.73	42.85	-2	16,875	-0.01%
2020/05/04	1	42.25	0	0.00	42.20	1	16,886	0.01%
2020/04/30	2	42.90	0	0.00	43.20	2	16,928	0.01%
2020/04/29	5	42.50	0	0.00	42.55	5	16,995	0.03%
2020/04/27	0	0.00	5	42.10	42.00	-5	18,115	-0.03%
2020/04/24	0	0.00	1	42.10	42.00	-1	18,025	-0.01%
2020/04/22	1	41.55	1	41.40	41.60	0	17,994	0.00%
2020/04/21	1	42.00	0	0.00	41.80	1	18,175	0.01%
2020/04/20	5	42.25	1	42.20	42.35	4	18,223	0.02%
2020/04/16	0	0.00	7	41.59	41.85	-7	18,435	-0.04%
2020/04/15	1	41.80	0	0.00	41.80	1	18,514	0.01%
2020/04/14	2	41.00	39	41.36	41.65	-37	18,414	-0.20%
2020/04/13	0	0.00	1	41.00	40.80	-1	18,392	-0.01%
2020/04/10	1	40.90	26	40.94	41.00	-25	18,530	-0.13%
2020/04/09	6	40.66	0	0.00	40.55	6	18,714	0.03%
2020/04/08	2	40.65	6	40.62	41.00	-4	18,786	-0.02%
2020/04/07	0	0.00	6	39.93	39.95	-6	18,599	-0.03%
2020/04/06	2	39.10	1	39.05	39.05	1	18,657	0.01%
2020/04/01	2	39.15	0	0.00	39.00	2	18,611	0.01%
2020/03/31	2	39.13	0	0.00	39.50	2	18,495	0.01%
2020/03/30	1	39.10	0	0.00	39.15	1	18,316	0.01%
2020/03/26	1	39.10	0	0.00	38.60	1	18,248	0.01%
2020/03/25	1	39.35	1	39.35	38.80	0	18,249	0.00%
2020/03/24	0	0.00	3	38.13	38.25	-3	18,117	-0.02%
2020/03/23	2	36.05	0	0.00	36.10	2	17,961	0.01%
2020/03/20	5	35.60	3	35.93	36.95	2	17,655	0.01%
2020/03/19	2	34.13	2	34.70	33.60	0	17,337	0.00%
2020/03/18	21	37.04	11	36.78	36.00	10	17,069	0.06%
2020/03/17	2	37.68	2	37.58	37.60	0	16,688	0.00%
2020/03/16	1.1	39.46	1	39.90	38.85	0.1	16,138	0.00%
2020/03/13	13	38.73	5	38.94	40.25	8	15,911	0.05%
2020/03/12	13.1	40.64	12	41.20	40.75	1.1	15,439	0.01%
2020/03/11	0.1	41.85	5	42.10	41.80	-4.9	15,048	-0.03%
2020/03/10	3	41.43	1	41.20	41.60	2	14,955	0.01%
2020/03/09	21	42.01	2	42.15	41.85	19	14,818	0.13%
2020/03/04	1	42.85	1	42.70	42.85	0	14,772	0.00%
2020/03/03	1	42.70	2	42.78	42.65	-1	14,783	-0.01%
2020/02/26	7.1	42.15	0	0.00	42.20	7.1	14,772	0.05%
2020/02/25	55	42.32	1	42.45	42.70	54	14,628	0.37%
2020/02/24	3	42.88	0	0.00	43.00	3	14,574	0.02%
2020/02/21	1	43.25	0	0.00	43.25	1	14,887	0.01%
2020/02/13	1	43.05	0	0.00	43.15	1	15,652	0.01%
2020/02/10	0.8	42.40	0	0.00	42.40	0.8	15,477	0.01%
2020/02/07	0	0.00	1	42.20	42.50	-1	15,428	-0.01%
2020/02/06	10	42.80	20	42.55	43.00	-10	15,478	-0.06%
2020/02/04	2	41.70	1	41.85	42.40	1	15,460	0.01%
2020/02/03	1	41.40	0	0.00	41.55	1	15,348	0.01%
2020/01/31	3	42.07	2	42.40	42.05	1	15,299	0.01%
2020/01/30	4	42.70	16	41.85	41.85	-12	15,164	-0.08%
2020/01/20	6	44.95	0	0.00	44.95	6	14,282	0.04%
2020/01/14	0	0.00	3	44.35	44.55	-3	14,537	-0.02%
2020/01/13	3	44.00	0	0.00	44.25	3	14,595	0.02%
2020/01/08	1	43.15	0	0.00	43.40	1	14,943	0.01%
2020/01/07	0	0.00	2	43.35	43.60	-2	14,877	-0.01%
2020/01/06	0	0.00	1	43.50	43.45	-1	14,973	-0.01%
2020/01/03	3	44.00	19	43.76	43.95	-16	14,911	-0.11%
2020/01/02	2	43.95	0.5	44.00	44.10	1.5	14,838	0.01%
2019/12/31	2	43.68	0	0.00	43.70	2	14,647	0.01%
2019/12/30	2	43.65	0	0.00	43.65	2	14,673	0.01%
2019/12/27	0	0.00	1	43.10	43.25	-1	14,540	-0.01%
2019/12/26	1	42.95	0.1	43.00	43.05	0.9	14,635	0.01%
2019/12/24	1	43.25	5	43.20	43.15	-4	14,907	-0.03%
2019/12/18	0	0.00	1	43.00	43.00	-1	15,064	-0.01%
2019/12/17	1	42.75	90	42.75	42.95	-89	15,039	-0.59%
2019/12/16	1	42.85	1	42.80	42.80	0	14,936	0.00%
2019/12/13	9	42.62	13	42.55	42.55	-4	14,945	-0.03%
2019/12/11	9	42.19	0	0.00	42.15	9	14,985	0.06%
2019/12/09	0	0.00	17	42.03	42.05	-17	15,165	-0.11%
2019/12/06	0	0.00	21	41.75	41.75	-21	15,175	-0.14%
2019/12/03	90	41.70	0	0.00	41.85	90	15,733	0.57%
2019/11/29	8	41.54	100	41.65	41.40	-92	15,719	-0.59%
2019/11/25	0	0.00	5	42.10	41.95	-5	15,528	-0.03%
2019/11/20	0	0.00	11	42.48	42.65	-11	15,535	-0.07%
2019/11/19	2	41.70	1	41.95	42.10	1	15,188	0.01%
2019/11/18	0	0.00	2	42.10	42.10	-2	15,006	-0.01%
2019/11/15	0	0.00	6	41.48	41.70	-6	14,790	-0.04%
2019/11/14	20	41.05	0	0.00	41.15	20	14,612	0.14%
2019/11/13	0	0.00	12	41.00	41.00	-12	14,577	-0.08%
2019/11/12	31	40.55	8	40.60	40.65	23	14,491	0.16%
2019/11/11	16	40.35	1	40.45	40.35	15	14,806	0.10%
2019/11/08	90	40.95	0	0.00	40.90	90	15,386	0.58%
2019/11/07	1	40.85	0	0.00	40.95	1	15,890	0.01%
2019/11/05	0	0.00	0.1	40.90	40.90	-0.1	16,203	0.00%
2019/11/04	5	40.82	31	40.85	40.95	-26	16,285	-0.16%
2019/11/01	3	40.42	0	0.00	40.55	3	16,295	0.02%
2019/10/31	1	40.45	0.3	40.50	40.45	0.7	16,600	0.00%
2019/10/30	16	40.30	0	0.00	40.35	16	16,869	0.09%
2019/10/29	2	40.45	0	0.00	40.65	2	16,765	0.01%
2019/10/24	0	0.00	1	41.10	41.00	-1	16,478	-0.01%
2019/10/23	3	41.03	1	40.95	40.95	2	16,533	0.01%
2019/10/22	5	41.14	1	41.70	41.40	4	16,532	0.02%
2019/10/21	9	41.53	10	41.49	41.50	-1	16,453	-0.01%
2019/10/18	5.5	40.89	7	40.89	40.95	-1.5	16,356	-0.01%
2019/10/17	1	40.00	11	40.05	40.10	-10	15,849	-0.06%
2019/10/16	5	39.85	0	0.00	40.00	5	15,811	0.03%
2019/10/15	0	0.00	1	40.00	40.00	-1	15,916	-0.01%
2019/10/14	0	0.00	11	39.90	39.95	-11	16,255	-0.07%
2019/10/09	1	39.70	0	0.00	39.50	1	16,418	0.01%
2019/10/08	0.6	39.75	10	39.65	39.75	-9.5	16,714	-0.06%
2019/10/07	4	39.23	0	0.00	39.30	4	17,140	0.02%
2019/10/04	13	38.88	2	39.00	38.90	11	17,320	0.06%
2019/10/03	12	38.98	3	38.85	39.00	9	17,304	0.05%
2019/10/02	20	39.39	0	0.00	39.25	20	17,315	0.12%
2019/10/01	1	39.50	0	0.00	39.65	1	17,356	0.01%
2019/09/27	1	39.70	0	0.00	39.65	1	17,381	0.01%
2019/09/26	0.6	39.90	0	0.00	39.90	0.6	17,415	0.00%
2019/09/23	15	39.93	2	40.00	39.75	13	17,507	0.07%
2019/09/20	0	0.00	3	40.20	40.20	-3	17,563	-0.02%
2019/09/18	1.1	39.95	2	40.00	39.80	-0.9	17,574	-0.01%
2019/09/16	3	40.10	1	40.15	40.10	2	17,629	0.01%
2019/09/12	2	40.00	0.1	40.05	40.05	1.9	17,599	0.01%
2019/09/11	3	39.90	0	0.00	40.00	3	17,752	0.02%
2019/09/09	5	40.02	0	0.00	40.00	5	18,140	0.03%
2019/09/06	1	39.25	7	39.84	39.85	-6	18,038	-0.03%
2019/09/05	3	38.90	1	38.95	39.00	2	17,798	0.01%
2019/09/04	2	38.43	0	0.00	38.45	2	17,818	0.01%
2019/08/29	2	37.63	1	37.60	37.80	1	18,035	0.01%
2019/08/28	8	37.61	0	0.00	37.70	8	18,261	0.04%
2019/08/26	3	37.50	0	0.00	37.70	3	18,481	0.02%
2019/08/22	7	38.07	0	0.00	37.85	7	18,541	0.04%
2019/08/21	4	38.04	0	0.00	37.95	4	18,734	0.02%
2019/08/19	1	38.25	0	0.00	38.10	1	18,777	0.01%
2019/08/15	5	37.88	1	37.75	38.00	4	18,773	0.02%
2019/08/14	5	37.82	0	0.00	38.30	5	18,819	0.03%
2019/08/13	3	37.25	2	37.25	37.25	1	18,656	0.01%
2019/08/12	15	44.02	20	43.95	43.95	-5	18,080	-0.03%
2019/08/07	3	43.45	0	0.00	43.35	3	17,601	0.02%
2019/08/06	12	43.08	0	0.00	43.30	12	17,750	0.07%
2019/08/05	13	43.54	1	43.45	43.55	12	17,728	0.07%
2019/08/02	20	43.66	0	0.00	43.55	20	17,716	0.11%
2019/08/01	19	44.31	2	44.05	44.05	17	17,596	0.10%
2019/07/30	8	44.75	0	0.00	44.80	8	17,651	0.05%
2019/07/29	9	44.96	2	44.90	44.85	7	17,948	0.04%
2019/07/26	0	0.00	5	44.43	44.65	-5	18,163	-0.03%
2019/07/25	6.1	44.53	0	0.00	44.30	6.1	18,228	0.03%
2019/07/24	0	0.00	1	45.10	44.80	-1	18,091	-0.01%
2019/07/23	0	0.00	4	44.84	45.05	-4	18,053	-0.02%
2019/07/22	3	44.97	2	44.90	44.90	1	18,025	0.01%
2019/07/19	0	0.00	1	44.65	44.80	-1	17,949	-0.01%
2019/07/18	1	44.55	0	0.00	44.60	1	17,921	0.01%
2019/07/17	3	44.55	0	0.00	44.70	3	18,132	0.02%
2019/07/16	0	0.00	6	44.05	44.75	-6	18,306	-0.03%
2019/07/11	0	0.00	1	45.60	44.80	-1	18,028	-0.01%
2019/07/10	0	0.00	11	46.08	45.85	-11	17,637	-0.06%
2019/07/05	0	0.00	2	46.28	46.15	-2	17,949	-0.01%
2019/07/04	1	46.20	0	0.00	45.90	1	18,032	0.01%
2019/07/03	2	46.18	6	46.34	46.25	-4	18,223	-0.02%
2019/07/02	5	46.45	2	46.50	46.35	3	18,452	0.02%
2019/06/27	0	0.00	2	46.00	45.95	-2	18,801	-0.01%
2019/06/21	33	45.30	1	45.25	45.15	32	19,765	0.16%
2019/06/19	2	45.50	1	45.50	45.30	1	20,682	0.00%
2019/06/18	0	0.00	2	45.23	45.20	-2	20,639	-0.01%
2019/06/17	0	0.00	13	44.68	44.70	-13	20,457	-0.06%
2019/06/14	1	43.85	0	0.00	43.95	1	20,318	0.00%
2019/06/13	0	0.00	1	43.80	43.85	-1	20,846	0.00%
2019/06/11	0	0.00	5	43.94	44.00	-5	20,838	-0.02%
2019/06/10	2	43.40	0	0.00	43.85	2	20,740	0.01%
2019/06/06	2	42.95	0	0.00	43.15	2	20,602	0.01%
2019/06/05	0	0.00	3.3	43.23	43.00	-3.3	20,525	-0.02%
2019/06/03	0	0.00	1	43.35	43.40	-1	20,223	0.00%
2019/05/29	4	42.30	0	0.00	42.50	4	19,853	0.02%
2019/05/27	5	42.45	2	42.70	42.40	3	19,814	0.02%
2019/05/24	0	0.00	2	42.60	42.35	-2	19,902	-0.01%
2019/05/23	2	42.40	0	0.00	42.35	2	19,954	0.01%
2019/05/22	0	0.00	2	42.80	42.70	-2	20,360	-0.01%
2019/05/20	7	42.28	10	42.55	42.35	-3	20,442	-0.01%
2019/05/14	5	41.30	0	0.00	41.55	5	20,272	0.02%
2019/05/13	10	42.20	0	0.00	42.00	10	19,984	0.05%
2019/05/09	4	42.78	0	0.00	42.50	4	19,795	0.02%
2019/05/08	14	42.64	0	0.00	43.00	14	19,622	0.07%
2019/05/07	0	0.00	1	42.95	42.90	-1	19,430	-0.01%
2019/05/06	15.1	42.40	0	0.00	42.30	15.1	19,257	0.08%
2019/05/03	0	0.00	2	42.85	42.85	-2	18,942	-0.01%
2019/05/02	5	42.30	0	0.00	42.20	5	18,615	0.03%
2019/04/30	0	0.00	1	42.15	42.00	-1	18,472	-0.01%
2019/04/29	1	42.10	0	0.00	42.10	1	18,476	0.01%
2019/04/25	0	0.00	2	41.75	41.80	-2	18,375	-0.01%
2019/04/23	1	40.85	8	40.95	41.60	-7	18,316	-0.04%
2019/04/22	6	41.46	10	41.15	41.00	-4	18,243	-0.02%
2019/04/19	3	41.52	0	0.00	41.70	3	17,929	0.02%
2019/04/18	10	41.45	0	0.00	41.60	10	17,806	0.06%
2019/04/17	2	41.95	0	0.00	41.95	2	17,616	0.01%
2019/04/15	0	0.00	10	42.20	42.50	-10	17,356	-0.06%
2019/04/12	0	0.00	1	42.00	42.00	-1	17,209	-0.01%
2019/04/11	10	42.05	30	42.20	42.05	-20	17,030	-0.12%
2019/04/10	2	42.10	0	0.00	42.00	2	16,791	0.01%
2019/04/09	0	0.00	3	42.50	42.15	-3	16,545	-0.02%
2019/04/03	0	0.00	1	41.60	41.70	-1	15,817	-0.01%
2019/04/02	0	0.00	1	41.55	41.40	-1	15,641	-0.01%
2019/04/01	1	41.30	1	41.70	41.35	0	15,380	0.00%
2019/03/28	0	0.00	5	41.00	41.00	-5	14,770	-0.03%
2019/03/27	0	40.60	1	40.60	40.55	-1	14,397	-0.01%
2019/03/26	0	0.00	181	40.55	40.45	-181	14,149	-1.28%	大賣/鉅額交易
2019/03/25	204	40.21	32.1	40.06	40.50	171.9	13,906	1.24%	大買/鉅額交易
2019/03/22	0	0.00	1.2	38.87	38.70	-1.2	12,921	-0.01%
2019/03/20	1.1	38.05	0	0.00	38.05	1.1	12,847	0.01%
2019/03/19	1	37.90	1	38.05	38.10	0	12,820	0.00%
2019/03/18	10	37.95	0	0.00	37.80	10	12,718	0.08%
2019/03/12	20	38.40	1	38.55	38.40	19	12,190	0.16%
2019/03/11	10	38.10	0	0.00	37.85	10	12,358	0.08%
2019/03/07	2	38.45	0	0.00	38.00	2	12,816	0.02%
2019/02/27	0	0.00	1.3	38.32	38.40	-1.3	14,337	-0.01%
2019/02/22	3	38.87	102	39.07	38.70	-99	14,472	-0.68%	大賣/
2019/02/21	100	39.14	17	39.10	39.30	83	14,492	0.57%
2019/02/20	3	38.00	0	0.00	37.85	3	14,013	0.02%
2019/02/19	2	37.43	0	0.00	37.55	2	13,849	0.01%
2019/02/18	2	37.05	0	0.00	36.90	2	13,696	0.01%
2019/02/15	2.1	37.05	0	0.00	37.45	2.1	13,766	0.02%
2019/02/13	0.1	37.65	0	0.00	37.65	0.1	13,710	0.00%
2019/01/25	2.1	36.42	2	36.58	36.60	0.1	13,691	0.00%
2019/01/21	0	0.00	4	36.20	36.25	-4	14,309	-0.03%
2019/01/09	0.4	36.25	4	36.10	36.35	-3.6	15,371	-0.02%
2019/01/08	0	0.00	2	35.78	35.55	-2	15,314	-0.01%
2019/01/07	0.5	36.00	3	36.05	36.00	-2.5	15,385	-0.02%
2019/01/04	1	35.20	1	35.05	35.45	0	15,411	0.00%
2018/12/27	1	35.70	0	0.00	35.40	1	16,117	0.01%
2018/12/26	2	35.55	1	35.65	35.40	1	16,203	0.01%
2018/12/25	1	35.20	1	35.65	35.85	0	16,296	0.00%
2018/12/22	0	0.00	2	35.45	35.45	-2	16,528	-0.01%
2018/12/20	0	0.00	3	35.38	35.40	-3	16,974	-0.02%
2018/12/19	0	0.00	1	35.95	36.00	-1	16,914	-0.01%
2018/12/17	2	35.93	0	0.00	36.00	2	17,319	0.01%
2018/12/14	1	35.35	4	35.65	35.75	-3	17,273	-0.02%
2018/12/13	1	35.00	1	35.50	35.50	0	17,362	0.00%
2018/12/11	3	34.93	0	0.00	34.80	3	17,234	0.02%
2018/12/10	2	34.75	0	0.00	34.75	2	17,308	0.01%
2018/12/07	0.1	35.10	0	0.00	35.05	0.1	17,487	0.00%
2018/12/06	1	34.85	1	34.75	34.65	0	17,576	0.00%
2018/12/05	1	35.10	12	35.00	34.85	-11	17,823	-0.06%
2018/12/04	1	34.90	0	0.00	35.05	1	18,345	0.01%
2018/12/03	9	35.19	4	35.80	35.85	5	18,146	0.03%
2018/11/29	3	34.25	0	0.00	34.05	3	17,779	0.02%
2018/11/28	51	33.50	54	33.86	34.05	-3	17,765	-0.02%
2018/11/27	108	33.03	100	33.05	33.50	8	17,583	0.05%	大買/
2018/11/26	2	34.88	0	0.00	35.35	2	16,748	0.01%
2018/11/22	3	34.65	3	34.75	34.85	0	17,290	0.00%
2018/11/21	3	35.80	2	35.55	35.70	1	17,165	0.01%
2018/11/14	4	36.74	0	0.00	36.35	4	17,409	0.02%
2018/11/13	1	35.25	8	35.00	36.40	-7	17,458	-0.04%
2018/11/12	2	35.35	2	35.40	35.60	0	17,488	0.00%
2018/11/08	7.1	35.42	5	35.45	35.50	2.1	18,029	0.01%
2018/11/06	1	35.00	0	0.00	35.10	1	19,646	0.01%
2018/11/05	2	35.40	1	35.35	35.35	1	19,895	0.01%
2018/11/02	6	36.13	10	36.31	36.45	-4	20,127	-0.02%
2018/11/01	6	34.53	13	35.57	35.65	-7	20,426	-0.03%
2018/10/31	3	34.60	3	34.70	34.70	0	20,564	0.00%
2018/10/30	9	34.28	9	34.10	34.10	0	20,695	0.00%
2018/10/29	15	33.54	6	33.82	33.90	9	20,980	0.04%
2018/10/26	8	33.50	9	33.58	33.50	-1	21,504	0.00%
2018/10/25	3	33.00	0	0.00	34.00	3	22,325	0.01%
2018/10/24	2	33.95	0	0.00	34.15	2	23,157	0.01%
2018/10/23	4	36.20	1	37.05	36.00	3	22,836	0.01%
2018/10/17	0	0.00	2	38.50	38.25	-2	25,131	-0.01%
2018/10/15	6	38.54	5	38.40	38.50	1	25,455	0.00%
2018/10/12	0	0.00	1	37.70	39.00	-1	25,600	0.00%
2018/10/11	0	0.00	1	37.90	37.60	-1	25,654	0.00%
2018/10/05	1	39.90	0	0.00	39.70	1	25,579	0.00%
2018/10/04	13	39.59	13	39.55	39.80	0	25,683	0.00%
2018/10/03	2	40.20	0	0.00	40.20	2	25,833	0.01%
2018/10/02	1	40.50	1	40.50	40.30	0	26,052	0.00%
2018/10/01	2	41.15	17	41.47	41.05	-15	26,235	-0.06%
2018/09/28	17	41.41	4	41.23	41.10	13	26,430	0.05%
2018/09/21	2	40.63	0	0.00	40.40	2	27,049	0.01%
2018/09/19	1	40.45	0	0.00	40.15	1	26,972	0.00%
2018/09/14	0	0.00	0.2	39.70	39.65	-0.2	27,256	0.00%
2018/09/13	2	39.35	8	39.30	39.10	-6	27,301	-0.02%
2018/09/11	2	38.15	12	38.04	38.00	-10	27,244	-0.04%
2018/09/10	15	38.83	293	38.45	37.95	-278	27,027	-1.03%	大賣/鉅額交易
2018/09/06	1	41.85	2	41.83	41.80	-1	26,592	0.00%
2018/09/05	2	41.63	0	0.00	41.55	2	26,581	0.01%
2018/09/04	2	41.65	4	41.63	42.10	-2	26,593	-0.01%
2018/08/31	2	41.63	2	41.85	42.35	0	26,343	0.00%
2018/08/30	20	41.94	13	42.15	42.00	7	26,050	0.03%
2018/08/29	1	43.40	0	0.00	43.40	1	25,625	0.00%
2018/08/28	1	43.40	0	0.00	43.30	1	25,698	0.00%
2018/08/27	1	43.30	1	43.25	43.30	0	25,815	0.00%
2018/08/24	0	0.00	3.3	42.73	42.80	-3.3	25,756	-0.01%
2018/08/23	2	42.83	0	0.00	43.10	2	25,948	0.01%
2018/08/22	12	42.78	8	42.99	42.95	4	26,075	0.02%
2018/08/21	2	42.13	4	42.51	42.90	-2	26,120	-0.01%
2018/08/20	2	42.23	3	42.40	42.00	-1	26,216	0.00%
2018/08/17	7	42.51	5	42.52	42.05	2	26,177	0.01%
2018/08/16	10	41.62	4	41.81	42.00	6	26,134	0.02%
2018/08/15	9	42.44	3	42.82	42.35	6	26,225	0.02%
2018/08/14	6	42.60	1	43.55	43.30	5	25,975	0.02%
2018/08/13	5	43.14	152	42.48	42.15	-147	25,677	-0.57%	大賣/鉅額交易
2018/08/10	0	0.00	3	41.00	41.50	-3	24,798	-0.01%
2018/08/09	58	40.51	0	0.00	40.50	58	24,741	0.23%
2018/08/08	59	40.75	1	40.50	40.60	58	25,207	0.23%
2018/08/07	82	40.40	0	0.00	40.15	82	25,092	0.33%
2018/08/06	0	0.00	1	40.45	40.35	-1	25,024	0.00%
2018/08/03	11	40.50	1	40.45	40.45	10	24,795	0.04%
2018/08/02	0	0.00	26	40.95	40.60	-26	24,490	-0.11%
2018/08/01	47	40.31	21	41.13	41.05	26	23,866	0.11%
2018/07/31	140	39.57	0	0.00	39.35	140	22,946	0.61%	大買/鉅額交易
2018/07/30	1	41.05	2	40.80	40.70	-1	22,017	0.00%
2018/07/27	37	41.04	0	0.00	40.30	37	21,668	0.17%
2018/07/26	75	41.39	1	40.80	40.50	74	21,333	0.35%
2018/07/25	0	0.00	23	45.15	45.10	-23	20,460	-0.11%
2018/07/24	23	44.16	16	45.13	45.50	7	20,173	0.03%
2018/07/19	0	42.70	0	0.00	42.75	0	19,164	0.00%
2018/07/18	0	0.00	1	42.25	42.25	-1	19,412	-0.01%
2018/07/16	4	42.60	0	0.00	42.50	4	19,102	0.02%
2018/07/13	1	43.60	0	0.00	43.50	1	19,058	0.01%
2018/07/12	1	42.70	0	0.00	42.70	1	18,723	0.01%
2018/07/09	5	42.75	0	0.00	42.75	5	17,897	0.03%
2018/07/06	0	0.00	1	41.45	41.60	-1	17,544	-0.01%
2018/07/03	2	43.25	0	0.00	42.75	2	16,918	0.01%
2018/07/02	5	41.55	1	41.55	41.85	4	16,442	0.02%
2018/06/29	7	42.06	0	0.00	42.35	7	16,147	0.04%
2018/06/27	5	42.70	2	42.90	43.00	3	15,500	0.02%
2018/06/25	0	0.00	1	44.50	44.70	-1	14,905	-0.01%
2018/06/22	3	44.88	0	0.00	44.60	3	14,764	0.02%
2018/06/21	10	44.60	0	0.00	44.75	10	14,558	0.07%
2018/06/19	1	44.55	0	0.00	43.85	1	14,290	0.01%
2018/06/15	0	0.00	17	45.37	45.25	-17	13,991	-0.12%
2018/06/13	0	0.00	1	45.50	45.45	-1	13,540	-0.01%
2018/06/08	15	44.90	0	0.00	45.00	15	13,315	0.11%
2018/06/06	0	0.00	1	44.80	44.80	-1	13,226	-0.01%
2018/06/04	22	43.94	16	44.97	45.65	6	12,867	0.05%
2018/06/01	2	43.60	9	43.87	43.75	-7	12,533	-0.06%
2018/05/31	4	43.61	0	0.00	43.60	4	12,403	0.03%
2018/05/30	20	43.93	0	0.00	43.75	20	12,061	0.17%
2018/05/29	1	43.00	0	0.00	43.40	1	11,777	0.01%
2018/05/25	3	44.33	0	0.00	43.90	3	11,405	0.03%
2018/05/24	17	44.52	19	44.20	44.75	-2	11,186	-0.02%
2018/05/23	7	44.44	2	43.75	44.10	5	10,986	0.05%
2018/05/22	3	45.70	0	0.00	45.60	3	10,678	0.03%
2018/05/21	2	46.00	8	45.90	46.00	-6	10,604	-0.06%
2018/05/18	1	45.30	0	0.00	45.55	1	10,386	0.01%
2018/05/17	26	46.19	20	45.75	45.65	6	10,246	0.06%
2018/05/16	1	46.60	3	45.62	45.90	-2	9,922	-0.02%
2018/05/15	1	43.20	7	42.58	43.50	-6	9,122	-0.07%
2018/05/14	10	42.10	13	42.36	43.15	-3	9,082	-0.03%
2018/05/11	5	41.35	0	0.00	41.25	5	8,797	0.06%
2018/05/10	1	41.00	0	0.00	41.10	1	8,681	0.01%
2018/05/08	6	40.78	0	0.00	40.80	6	8,411	0.07%
2018/05/07	1	41.10	0	0.00	40.40	1	8,247	0.01%
2018/05/04	13	39.60	15	39.75	39.55	-2	7,995	-0.03%
2018/05/03	3	39.68	5	39.49	39.40	-2	8,040	-0.02%
2018/05/02	0	0.00	10	40.85	40.85	-10	7,860	-0.13%
2018/04/27	0	0.00	3	40.65	40.30	-3	7,743	-0.04%
2018/04/26	23	40.40	32	40.46	40.50	-9	7,705	-0.12%
2018/04/25	2	40.10	26	40.65	40.20	-24	7,573	-0.32%
2018/04/24	31	40.68	3	40.60	40.85	28	7,530	0.37%
2018/04/19	1	39.00	1	38.80	39.00	0	7,137	0.00%
2018/04/18	0	0.00	2	38.05	38.20	-2	7,203	-0.03%
2018/04/17	0	0.00	10	37.97	38.00	-10	7,686	-0.13%
2018/04/16	0	0.00	1	38.05	38.25	-1	7,756	-0.01%
2018/04/10	25	38.20	25	37.99	38.20	0	8,908	0.00%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/04/03	0	0.00	2	36.88	36.95	-2	9,075	-0.02%
2018/03/30	20	36.70	0	0.00	36.60	20	9,384	0.21%
2018/03/29	2	36.48	0	0.00	36.55	2	9,612	0.02%
2018/03/22	0	0.00	1	37.60	37.55	-1	10,341	-0.01%
2018/03/21	1	37.45	2	37.30	37.35	-1	10,321	-0.01%
2018/03/15	0	0.00	33	37.50	37.60	-33	10,284	-0.32%
2018/03/13	0	0.00	1	37.00	37.50	-1	10,211	-0.01%
2018/03/08	1	36.40	1	36.40	36.40	0	10,654	0.00%
2018/03/06	2	36.50	0	0.00	36.50	2	10,762	0.02%
2018/03/05	1	36.60	0	0.00	36.30	1	11,150	0.01%
2018/03/01	5	36.90	7	37.05	37.00	-2	11,286	-0.02%
2018/02/27	1	37.00	0	0.00	37.00	1	11,254	0.01%
2018/02/26	0	0.00	1	36.55	36.55	-1	11,206	-0.01%
2018/02/09	3	35.68	0	0.00	35.60	3	11,191	0.03%
2018/02/08	1	36.80	0	0.00	36.75	1	11,101	0.01%
2018/02/07	25	36.57	0	0.00	36.40	25	11,348	0.22%
2018/02/06	4	35.70	20	36.20	35.50	-16	11,176	-0.14%
2018/02/05	7	37.19	0	0.00	37.80	7	10,868	0.06%
2018/02/02	16	37.69	0	0.00	37.90	16	10,815	0.15%
2018/02/01	2	37.90	0	0.00	37.90	2	10,779	0.02%
2018/01/24	0	0.00	2	37.30	37.30	-2	10,438	-0.02%
2018/01/22	0.8	37.70	10	37.65	37.85	-9.2	10,192	-0.09%
2018/01/18	0	0.00	1	38.05	37.85	-1	10,032	-0.01%
2018/01/17	1	38.50	0	0.00	38.50	1	9,868	0.01%
2018/01/15	5	37.77	0	0.00	37.85	5	9,652	0.05%
2018/01/12	5	37.85	1	37.60	37.60	4	9,583	0.04%
2018/01/11	0	0.00	1	38.35	37.50	-1	9,356	-0.01%
2018/01/10	1	38.35	0	0.00	38.45	1	8,870	0.01%
2018/01/09	0	0.00	1	38.15	38.30	-1	8,715	-0.01%
2018/01/08	11.2	37.88	20.8	37.77	38.20	-9.5	8,456	-0.11%
2018/01/05	61	37.32	62	37.30	37.30	-1	8,145	-0.01%
2018/01/02	0	0.00	1	36.35	36.55	-1	7,250	-0.01%