台泥 (1101)-凱基-內埔券商分點個股進出

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
33.10
漲跌
▼0.10
漲幅
-0.30%
成交量
14,933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-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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
2024/05/08	2	33.05	6	33.06	33.10	-4	17,111	-0.02%
2024/05/07	3	33.10	18	33.03	33.20	-15	17,141	-0.09%
2024/05/06	2.3	32.93	12	32.95	33.00	-9.7	16,992	-0.06%
2024/05/03	2.4	32.46	5	32.65	32.40	-2.6	16,551	-0.02%
2024/05/02	3	32.23	1	32.25	32.30	2	16,359	0.01%
2024/04/29	1	32.30	1	32.25	32.35	0	16,038	0.00%
2024/04/26	1	31.90	1	31.90	31.80	0	15,880	0.00%
2024/04/25	0.3	32.05	8	32.10	32.00	-7.7	15,849	-0.05%
2024/04/24	6	32.30	0	0.00	32.15	6	15,799	0.04%
2024/04/23	2	32.63	2	33.10	32.35	0	16,021	0.00%
2024/04/22	0	0.00	1	32.40	32.60	-1	15,974	-0.01%
2024/04/19	1	32.05	3	32.13	32.00	-2	15,756	-0.01%
2024/04/18	2	32.50	4	32.68	32.70	-2	15,379	-0.01%
2024/04/17	11	32.62	0	0.00	32.65	11	15,172	0.07%
2024/04/16	5.3	32.63	2	33.00	32.45	3.3	15,008	0.02%
2024/04/15	11	32.67	0	0.00	32.35	11	14,402	0.08%
2024/04/12	2	31.95	0	0.00	32.20	2	14,063	0.01%
2024/04/11	10	32.30	0	0.00	32.40	10	13,848	0.07%
2024/04/10	64	32.85	0.3	32.75	32.70	63.7	13,783	0.46%
2024/04/09	0	0.00	9.3	32.27	32.45	-9.3	13,609	-0.07%
2024/04/08	0.3	32.50	0	0.00	32.30	0.3	13,545	0.00%
2024/04/03	21	32.53	2	32.85	32.00	19	13,436	0.14%
2024/04/02	0	0.00	10	31.90	31.95	-10	13,046	-0.08%
2024/04/01	2.3	32.13	6	32.13	32.15	-3.7	13,124	-0.03%
2024/03/29	0	0.00	0.3	31.80	32.15	-0.3	13,089	0.00%
2024/03/28	1.5	31.78	0	0.00	31.70	1.5	12,963	0.01%
2024/03/27	1	31.75	0	0.00	31.70	1	12,844	0.01%
2024/03/26	4.1	31.35	3	31.55	31.55	1.1	12,765	0.01%
2024/03/25	11	31.06	0	0.00	31.10	11	12,723	0.09%
2024/03/22	0	0.00	1	31.15	31.15	-1	12,702	-0.01%
2024/03/21	9	31.50	3	31.65	31.50	6	12,514	0.05%
2024/03/20	10.2	30.94	5.1	30.88	30.90	5.1	12,516	0.04%
2024/03/19	3	31.48	5	31.56	31.40	-2	12,198	-0.02%
2024/03/18	3	31.80	0	0.00	31.70	3	11,945	0.03%
2024/03/15	1	32.00	0	0.00	31.95	1	11,833	0.01%
2024/03/14	0.3	31.85	0	0.00	32.00	0.3	11,512	0.00%
2024/03/13	25.2	31.80	0.1	31.85	31.70	25.1	11,518	0.22%
2024/03/12	1.1	31.90	10	31.90	32.00	-8.9	11,388	-0.08%
2024/03/11	1.1	31.71	9	31.70	31.80	-7.9	11,415	-0.07%
2024/03/08	1	32.05	0	0.00	31.85	1	11,531	0.01%
2024/03/06	1	32.00	0	0.00	32.00	1	12,022	0.01%
2024/03/05	0.3	32.10	5	32.10	32.00	-4.8	13,502	-0.04%
2024/03/04	3	32.15	0	0.00	32.05	3	13,771	0.02%
2024/03/01	11	32.05	2.1	32.00	32.05	8.9	14,657	0.06%
2024/02/29	4	32.15	1	32.35	32.10	3	14,759	0.02%
2024/02/27	6.2	32.08	0	0.00	31.85	6.2	14,610	0.04%
2024/02/26	2	32.10	0.2	32.35	32.15	1.8	14,608	0.01%
2024/02/23	6.8	32.40	0	0.00	32.40	6.8	14,694	0.05%
2024/02/22	0.1	32.50	0	0.00	32.55	0.1	15,103	0.00%
2024/02/21	0	0.00	0.2	32.50	32.50	-0.2	15,202	0.00%
2024/02/20	4.9	32.60	0	0.00	32.65	4.9	15,222	0.03%
2024/02/19	0.1	32.35	0	0.00	32.80	0.1	15,433	0.00%
2024/02/16	5	31.83	7	31.86	31.90	-2	15,704	-0.01%
2024/02/15	1.1	31.91	0.5	32.00	32.00	0.6	15,670	0.00%
2024/02/05	0	0.00	0.3	32.15	32.15	-0.3	15,497	0.00%
2024/02/02	3.3	32.32	5	32.30	32.25	-1.7	15,452	-0.01%
2024/02/01	0	0.00	4	32.18	32.45	-4	15,591	-0.03%
2024/01/31	0	0.00	0.3	32.00	31.90	-0.3	15,628	0.00%
2024/01/30	6.2	32.07	0	0.00	32.00	6.2	15,538	0.04%
2024/01/26	0.1	32.70	0	0.00	32.60	0.1	15,632	0.00%
2024/01/22	2.1	32.45	0	0.00	32.30	2.1	16,296	0.01%
2024/01/19	3.1	31.89	0	0.00	32.40	3.1	16,355	0.02%
2024/01/18	10.1	32.13	0	0.00	32.05	10.1	16,380	0.06%
2024/01/17	28	32.30	6	32.25	32.20	22	16,459	0.13%
2024/01/16	2.1	32.98	0	0.00	32.90	2.1	16,356	0.01%
2024/01/15	3	33.63	0	0.00	33.65	3	16,277	0.02%
2024/01/12	1	33.65	0	0.00	33.75	1	16,716	0.01%
2024/01/11	1	33.80	0	0.00	33.70	1	17,605	0.01%
2024/01/10	5.3	33.79	5.5	33.80	33.70	-0.2	18,877	0.00%
2024/01/09	0	0.00	10	34.10	34.05	-10	19,006	-0.05%
2024/01/08	0	0.00	1	34.35	34.25	-1	19,126	-0.01%
2024/01/05	0	0.00	5.5	34.28	34.35	-5.5	19,349	-0.03%
2024/01/04	5	34.20	0	0.00	34.20	5	19,609	0.03%
2024/01/03	1	34.26	0	0.00	34.20	1	19,771	0.01%
2024/01/02	5.5	34.75	2	34.75	34.70	3.5	19,818	0.02%
2023/12/29	0	0.00	10	34.75	34.85	-10	19,953	-0.05%
2023/12/27	0	0.00	10	34.70	34.90	-10	20,197	-0.05%
2023/12/26	3	34.65	1	34.65	34.65	2	20,237	0.01%
2023/12/25	1	34.50	1	34.45	34.50	0	20,449	0.00%
2023/12/21	0.3	34.45	0	0.00	34.25	0.3	20,790	0.00%
2023/12/19	0.7	34.45	0	0.00	34.35	0.7	21,394	0.00%
2023/12/18	0	0.00	9.4	34.57	34.55	-9.4	21,730	-0.04%
2023/12/14	1	34.40	0	0.00	34.40	1	21,772	0.00%
2023/12/13	0	34.20	6	34.10	34.05	-6	21,743	-0.03%
2023/12/12	0	0.00	2	34.10	34.15	-2	21,824	-0.01%
2023/12/11	5	34.30	0	0.00	34.40	5	21,878	0.02%
2023/12/07	1	34.40	5	34.55	34.50	-4	22,107	-0.02%
2023/12/06	1	34.80	0	0.00	34.60	1	22,145	0.00%
2023/12/05	0.4	34.71	5.9	34.81	34.90	-5.5	22,206	-0.02%
2023/12/04	0.1	34.35	0	0.00	34.05	0.1	22,066	0.00%
2023/12/01	2.1	34.56	91	34.60	34.40	-88.9	22,225	-0.40%
2023/11/30	13.3	34.72	0	0.00	34.95	13.3	21,892	0.06%
2023/11/29	1	34.60	1.3	34.66	34.25	-0.3	20,364	0.00%
2023/11/28	23.3	34.84	8	35.07	34.50	15.3	20,138	0.08%
2023/11/27	1	33.95	1	34.15	33.95	0	19,597	0.00%
2023/11/22	0.2	33.95	0	0.00	33.85	0.2	19,049	0.00%
2023/11/21	2	34.03	0	0.00	34.20	2	18,952	0.01%
2023/11/20	0	0.00	1	33.35	33.60	-1	18,544	-0.01%
2023/11/17	0	0.00	1	33.30	33.20	-1	18,469	-0.01%
2023/11/16	2	33.05	2	33.20	33.05	0	18,400	0.00%
2023/11/15	3	33.02	1	33.10	33.15	2	18,225	0.01%
2023/11/10	1	32.85	0	0.00	32.85	1	18,374	0.01%
2023/11/08	0	0.00	2	33.03	32.90	-2	18,405	-0.01%
2023/11/07	1	32.50	0	0.00	32.55	1	18,432	0.01%
2023/11/03	0	0.00	2.1	32.80	32.90	-2.1	18,290	-0.01%
2023/10/31	0	0.00	3.7	32.25	32.25	-3.7	18,158	-0.02%
2023/10/27	3	31.88	0	0.00	31.85	3	17,917	0.02%
2023/10/26	1.5	31.53	6	31.50	31.45	-4.5	17,975	-0.03%
2023/10/25	7	31.58	2	31.65	31.55	5	17,848	0.03%
2023/10/24	13.1	31.50	0	0.00	31.50	13.1	17,706	0.07%
2023/10/23	7	31.61	0	0.00	31.65	7	17,530	0.04%
2023/10/20	4.5	31.58	1	31.45	31.75	3.5	17,702	0.02%
2023/10/19	8.3	32.01	0	0.00	31.90	8.3	17,409	0.05%
2023/10/18	13	32.51	1.5	32.60	32.45	11.5	16,813	0.07%
2023/10/17	0	0.00	2	33.50	33.45	-2	15,659	-0.01%
2023/10/16	1	33.75	0	0.00	33.60	1	15,645	0.01%
2023/10/13	5	33.90	0	0.00	33.80	5	15,722	0.03%
2023/10/11	4	33.03	1.2	32.97	33.10	2.8	15,548	0.02%
2023/10/06	4	32.88	51	33.05	32.80	-47	15,540	-0.30%
2023/10/05	7	32.75	0	0.00	32.75	7	15,507	0.05%
2023/10/04	7.2	32.91	0	0.00	32.90	7.2	15,539	0.05%
2023/10/03	1	33.25	0	0.00	33.20	1	15,625	0.01%
2023/09/28	3	33.13	0	0.00	33.25	3	16,020	0.02%
2023/09/27	2	32.98	0	0.00	33.05	2	15,999	0.01%
2023/09/26	15.5	33.05	0	0.00	33.00	15.5	15,938	0.10%
2023/09/25	16.3	33.10	50	33.10	33.10	-33.7	15,777	-0.21%
2023/09/22	4	33.46	0	0.00	33.50	4	15,474	0.03%
2023/09/21	12.2	33.99	0	0.00	33.80	12.2	15,253	0.08%
2023/09/20	6	34.45	0	0.00	34.35	6	15,082	0.04%
2023/09/19	1	34.90	0	0.00	34.80	1	14,902	0.01%
2023/09/15	0.7	35.30	0	0.00	35.10	0.7	15,030	0.00%
2023/09/14	2	35.35	3	35.45	35.50	-1	14,962	-0.01%
2023/09/13	1	35.10	0	0.00	35.30	1	14,972	0.01%
2023/09/12	1	34.55	0	0.00	34.60	1	15,254	0.01%
2023/09/11	2	34.05	4	34.15	34.20	-2	15,266	-0.01%
2023/09/08	3	34.13	10	34.20	34.10	-7	15,301	-0.05%
2023/09/07	2.1	34.42	0	0.00	34.35	2.1	15,280	0.01%
2023/09/06	9.3	34.52	1.6	34.65	34.40	7.7	15,287	0.05%
2023/09/05	3	35.00	0	0.00	35.00	3	14,939	0.02%
2023/09/04	4.5	35.11	5	34.95	35.20	-0.5	14,925	0.00%
2023/09/01	9	35.22	2	35.30	35.25	7	14,877	0.05%
2023/08/31	0.3	35.30	0	0.00	34.95	0.3	14,843	0.00%
2023/08/28	0.1	35.20	0	0.00	35.20	0.1	15,344	0.00%
2023/08/25	2	35.10	0	0.00	35.10	2	16,124	0.01%
2023/08/24	15	35.25	0	0.00	35.30	15	16,441	0.09%
2023/08/23	2	35.38	1	35.30	35.30	1	16,726	0.01%
2023/08/22	0	0.00	5	35.30	35.40	-5	16,947	-0.03%
2023/08/21	16	35.35	0	0.00	35.40	16	17,344	0.09%
2023/08/18	0	0.00	4	35.10	35.15	-4	17,523	-0.02%
2023/08/17	3	35.68	17	35.73	35.65	-14	17,458	-0.08%
2023/08/16	8.1	36.11	0	0.00	36.05	8.1	17,488	0.05%
2023/08/15	54	36.82	100	36.75	36.70	-46	17,473	-0.26%
2023/08/14	51.1	37.05	0	37.00	36.85	51	17,582	0.29%
2023/08/11	0	0.00	1	37.40	37.40	-1	17,637	-0.01%
2023/08/10	0.1	37.00	1	36.85	36.85	-1	17,644	-0.01%
2023/08/09	1	37.15	0	0.00	37.15	1	17,972	0.01%
2023/08/08	2.1	37.17	0	0.00	37.10	2.1	18,250	0.01%
2023/08/07	1	37.55	31	37.57	37.65	-30	18,384	-0.16%
2023/08/04	0	0.00	1	37.35	37.35	-1	18,438	-0.01%
2023/08/02	4.1	37.41	2	37.50	37.20	2.1	18,846	0.01%
2023/07/31	0	0.00	2	37.40	37.30	-2	19,125	-0.01%
2023/07/26	1	37.30	0	0.00	37.25	1	20,584	0.00%
2023/07/25	3	37.42	5	37.15	37.40	-2	20,798	-0.01%
2023/07/24	2	36.45	0	0.00	36.50	2	20,874	0.01%
2023/07/21	10.1	36.39	0	0.00	36.10	10.1	21,180	0.05%
2023/07/20	5.3	36.58	0	0.00	36.55	5.3	21,667	0.02%
2023/07/19	1	36.55	0.3	36.95	36.60	0.7	22,718	0.00%
2023/07/18	8.1	36.58	2	37.10	37.10	6.1	23,504	0.03%
2023/07/17	5.1	36.80	0	0.00	36.75	5.1	23,411	0.02%
2023/07/13	5.1	36.80	0	0.00	36.80	5.1	23,366	0.02%
2023/07/12	2	36.60	1	36.60	36.60	1	23,564	0.00%
2023/07/11	1.1	36.63	0	0.00	36.55	1.1	23,517	0.00%
2023/07/10	15.1	36.98	0	0.00	36.85	15.1	23,394	0.06%
2023/07/07	8.3	37.12	1.4	37.26	37.30	6.9	23,264	0.03%
2023/07/06	22.1	37.39	2	37.25	37.25	20.1	23,393	0.09%
2023/07/05	3	37.83	0	0.00	37.80	3	23,091	0.01%
2023/07/03	5	38.19	0	0.00	38.25	5	22,864	0.02%
2023/06/30	0.4	38.10	1	38.20	38.05	-0.6	22,907	0.00%
2023/06/29	2	38.10	0	38.25	38.05	2	22,932	0.01%
2023/06/28	1	38.05	30	38.03	38.05	-29	22,980	-0.13%
2023/06/27	3	38.53	0	0.00	38.45	3	23,114	0.01%
2023/06/26	1	38.80	3	38.80	38.80	-2	23,371	-0.01%
2023/06/21	0	0.00	2	38.65	38.70	-2	23,378	-0.01%
2023/06/19	6.1	38.71	0	0.00	38.70	6.1	23,493	0.03%
2023/06/16	10	38.79	43	38.92	38.70	-33	23,472	-0.14%
2023/06/15	4.1	38.28	1	38.35	38.35	3.1	23,007	0.01%
2023/06/14	0	0.00	1	38.15	38.35	-1	23,330	0.00%
2023/06/13	0	0.00	1	38.30	38.25	-1	23,466	0.00%
2023/06/12	2	38.30	3	38.35	38.25	-1	23,491	0.00%
2023/06/09	1	38.45	4	38.38	38.45	-3	23,511	-0.01%
2023/06/07	1	38.80	1	38.90	38.80	0	23,851	0.00%
2023/06/06	2	38.90	0	0.00	38.80	2	24,048	0.01%
2023/06/05	6	39.07	22	38.90	38.85	-16	24,210	-0.07%
2023/06/02	28	38.56	9	38.54	38.55	19	24,023	0.08%
2023/06/01	3	37.85	8	37.95	37.75	-5	23,598	-0.02%
2023/05/31	3	38.05	0	0.00	37.90	3	23,504	0.01%
2023/05/30	1	37.95	6.1	38.24	38.30	-5.1	22,887	-0.02%
2023/05/29	3	37.95	4.1	37.91	38.15	-1.1	23,178	0.00%
2023/05/26	0.1	37.80	1.3	37.77	38.00	-1.3	23,692	-0.01%
2023/05/25	0.8	37.79	0	0.00	38.05	0.8	24,133	0.00%
2023/05/24	4.1	37.70	0	0.00	37.85	4.1	23,953	0.02%
2023/05/23	2.1	37.91	0	0.00	37.90	2.1	23,751	0.01%
2023/05/22	0	0.00	0.1	38.10	38.25	-0.1	23,649	0.00%
2023/05/19	0.1	37.83	0.5	37.95	37.85	-0.4	23,556	0.00%
2023/05/18	11.3	37.85	5	37.86	37.85	6.3	23,437	0.03%
2023/05/17	6.5	38.06	1	37.95	37.90	5.5	23,453	0.02%
2023/05/16	1	37.75	1	37.40	37.75	0	23,506	0.00%
2023/05/15	4	37.26	0	0.00	37.35	4	23,506	0.02%
2023/05/12	5	38.35	1	38.40	37.80	4	23,276	0.02%
2023/05/11	5	38.35	1	38.40	38.20	4	23,037	0.02%
2023/05/10	5	38.68	2	38.63	38.85	3	22,849	0.01%
2023/05/09	16.1	38.72	5	39.02	38.65	11.1	22,795	0.05%
2023/05/08	12	39.59	0	0.00	39.60	12	22,479	0.05%
2023/05/05	0	39.40	0	0.00	39.30	0	22,322	0.00%
2023/05/04	7	39.50	2	39.55	39.45	5	22,305	0.02%
2023/05/03	12.3	39.75	4.5	39.94	39.50	7.8	22,236	0.04%
2023/05/02	19.2	39.56	35	39.92	39.90	-15.8	22,048	-0.07%
2023/04/28	0	0.00	6	38.83	38.70	-6	21,538	-0.03%
2023/04/27	13.2	38.95	2	38.85	38.65	11.2	21,481	0.05%
2023/04/26	9	38.91	1	39.05	39.10	8	21,572	0.04%
2023/04/25	26	38.65	3	38.70	38.50	23	21,693	0.11%
2023/04/24	9	39.38	29.5	39.21	39.55	-20.5	21,265	-0.10%
2023/04/21	47	38.44	3.5	38.49	38.30	43.5	20,241	0.21%
2023/04/20	2	37.15	0	0.00	37.20	2	19,358	0.01%
2023/04/19	31	37.31	22	37.11	37.10	9	19,409	0.05%
2023/04/17	4	38.10	17.9	37.95	37.95	-13.9	19,656	-0.07%
2023/04/14	20	37.50	1	37.50	37.55	19	19,373	0.10%
2023/04/13	8	37.51	0	0.00	37.55	8	19,387	0.04%
2023/04/12	5	37.45	1	37.80	37.45	4	19,333	0.02%
2023/04/11	12	37.37	9	37.27	37.45	3	19,262	0.02%
2023/04/10	0	0.00	1	36.50	36.60	-1	19,042	-0.01%
2023/04/06	0	0.00	1	36.25	36.45	-1	19,160	-0.01%
2023/03/31	0	0.00	2	36.40	36.40	-2	19,407	-0.01%
2023/03/30	2	36.10	0	0.00	36.20	2	20,415	0.01%
2023/03/29	5.1	36.29	2	36.25	36.35	3.1	21,328	0.01%
2023/03/28	4	36.19	9	36.28	36.20	-5	22,230	-0.02%
2023/03/27	6	36.73	8	36.80	36.65	-2	23,097	-0.01%
2023/03/24	8	37.47	4	37.48	37.60	4	23,872	0.02%
2023/03/23	10.1	37.30	1	37.35	37.35	9.1	23,875	0.04%
2023/03/22	0	0.00	5	37.31	37.20	-5	23,957	-0.02%
2023/03/21	4	37.05	0	0.00	37.05	4	24,027	0.02%
2023/03/20	2	36.75	0	0.00	36.90	2	24,042	0.01%
2023/03/17	5	36.57	15	36.50	36.40	-10	24,199	-0.04%
2023/03/16	4	36.46	0.9	36.75	36.35	3.1	23,908	0.01%
2023/03/15	11	37.20	1	37.20	37.10	10	23,942	0.04%
2023/03/14	2	36.85	0	0.00	36.75	2	24,037	0.01%
2023/03/13	4	36.51	3	36.52	36.75	1	24,266	0.00%
2023/03/10	10	36.73	0	0.00	36.70	10	24,281	0.04%
2023/03/09	7.5	37.49	4	37.25	37.20	3.5	24,506	0.01%
2023/03/08	15	37.64	0	0.00	37.75	15	24,873	0.06%
2023/03/07	4	38.00	0	0.00	37.95	4	24,885	0.02%
2023/03/06	3	37.98	2	38.00	37.95	1	25,216	0.00%
2023/03/03	6	37.88	0	0.00	37.75	6	25,487	0.02%
2023/03/02	1.1	37.89	3	37.65	37.90	-1.9	25,669	-0.01%
2023/03/01	32.9	38.11	34	37.85	37.80	-1.1	25,706	0.00%
2023/02/24	3.5	39.09	0	0.00	39.15	3.5	25,338	0.01%
2023/02/23	1	39.10	18	39.36	39.50	-17	24,816	-0.07%
2023/02/22	1	38.00	2.1	38.02	38.05	-1.1	25,159	0.00%
2023/02/21	1	38.35	2	38.38	38.35	-1	26,058	0.00%
2023/02/20	2	38.25	2	38.10	38.25	0	26,714	0.00%
2023/02/17	4	37.65	2	37.65	38.00	2	27,226	0.01%
2023/02/16	0.1	37.65	8.2	37.36	37.50	-8.1	27,958	-0.03%
2023/02/15	1	37.55	8	37.68	37.55	-7	28,051	-0.02%
2023/02/14	0	0.00	15	37.44	37.25	-15	27,991	-0.05%
2023/02/13	1	37.10	3	37.00	37.00	-2	27,957	-0.01%
2023/02/10	22	36.58	1	37.00	36.85	21	28,096	0.07%
2023/02/09	1	36.60	0	0.00	36.60	1	28,114	0.00%
2023/02/08	3	36.65	1	36.70	36.75	2	28,188	0.01%
2023/02/07	1	36.55	6	36.60	36.65	-5	28,269	-0.02%
2023/02/06	0.6	36.55	5	36.25	36.15	-4.4	28,252	-0.02%
2023/02/03	6	36.41	0	0.00	36.45	6	28,142	0.02%
2023/02/02	1	36.75	12	36.83	36.80	-11	28,165	-0.04%
2023/02/01	2	36.58	0	0.00	36.75	2	28,193	0.01%
2023/01/31	5.2	36.38	4.1	36.55	36.25	1.1	28,263	0.00%
2023/01/30	2	36.65	2	36.70	36.95	0	28,195	0.00%
2023/01/17	9	36.00	20	36.00	36.00	-11	28,181	-0.04%
2023/01/16	0	0.00	6	36.52	36.50	-6	28,175	-0.02%
2023/01/13	6.1	36.13	7	36.12	36.15	-0.9	27,855	0.00%
2023/01/12	0	0.00	4.2	35.02	35.40	-4.2	27,913	-0.02%
2023/01/11	0	0.00	1	34.60	34.70	-1	28,119	0.00%
2023/01/09	0	0.00	10	34.52	34.60	-10	28,943	-0.03%
2023/01/06	0	0.00	0.6	34.50	34.25	-0.6	29,213	0.00%
2023/01/05	0	0.00	3	34.53	34.45	-3	29,670	-0.01%
2023/01/04	2	33.50	0	0.00	33.50	2	29,498	0.01%
2023/01/03	6.1	33.70	7	33.54	33.50	-0.9	29,714	0.00%
2022/12/30	0	0.00	1	33.80	33.65	-1	29,735	0.00%
2022/12/29	4.9	33.84	0	0.00	33.70	4.9	29,889	0.02%
2022/12/28	0.6	34.15	0	0.00	34.30	0.6	30,140	0.00%
2022/12/27	0	0.00	6	34.55	34.30	-6	30,373	-0.02%
2022/12/26	1	34.35	0	0.00	34.40	1	30,533	0.00%
2022/12/23	6	34.20	0	0.00	34.05	6	31,062	0.02%
2022/12/22	9	34.45	3	34.53	34.45	6	31,982	0.02%
2022/12/21	1	33.95	1	34.00	34.05	0	31,325	0.00%
2022/12/20	0	0.00	3	34.00	33.70	-3	30,705	-0.01%
2022/12/19	2	33.85	10	34.00	33.85	-8	30,251	-0.03%
2022/12/16	13.3	33.03	3	33.67	34.60	10.3	29,428	0.04%
2022/12/14	6	33.53	3	33.53	33.50	3	29,170	0.01%
2022/12/13	2	33.68	0	0.00	33.70	2	29,231	0.01%
2022/12/12	0	0.00	1	33.90	33.85	-1	29,198	0.00%
2022/12/09	0	0.00	10	33.75	33.70	-10	29,684	-0.03%
2022/12/08	3	33.15	3	33.20	33.20	0	29,675	0.00%
2022/12/07	4	33.30	0	0.00	33.35	4	29,677	0.01%
2022/12/06	3.1	33.42	2	33.65	33.30	1.1	29,698	0.00%
2022/12/05	6	33.45	1	33.65	33.70	5	29,562	0.02%
2022/12/02	2	33.65	10	33.70	33.65	-8	29,249	-0.03%
2022/12/01	26	34.00	2	34.00	34.05	24	29,193	0.08%
2022/11/30	2	33.53	1	33.70	33.90	1	29,003	0.00%
2022/11/29	1	33.05	3	33.47	33.55	-2	28,619	-0.01%
2022/11/28	6	32.97	2	33.10	33.00	4	28,640	0.01%
2022/11/25	3	33.27	2	33.48	33.55	1	28,428	0.00%
2022/11/24	15	32.96	0	0.00	33.20	15	28,273	0.05%
2022/11/23	6	32.79	0	0.00	32.70	6	28,055	0.02%
2022/11/22	3	32.60	0	0.00	32.65	3	27,954	0.01%
2022/11/21	4	32.86	0.1	33.05	32.85	3.9	27,730	0.01%
2022/11/18	20	33.48	4.1	33.51	33.30	15.9	27,498	0.06%
2022/11/17	50.3	34.07	38.8	34.18	34.25	11.5	26,542	0.04%
2022/11/16	17	33.14	2	33.00	32.90	15	25,556	0.06%
2022/11/15	9	33.52	2.2	33.54	33.85	6.8	24,950	0.03%
2022/11/14	2	33.78	6	33.11	34.15	-4	24,375	-0.02%
2022/11/11	6.5	32.05	3	32.37	32.15	3.5	23,576	0.01%
2022/11/10	3.1	31.72	0	0.00	31.70	3.1	23,483	0.01%
2022/11/09	25	31.90	5	31.95	31.90	20	23,444	0.09%
2022/11/08	5	31.70	0	0.00	31.65	5	23,282	0.02%
2022/11/07	16	30.93	16.5	30.62	31.00	-0.5	23,106	0.00%
2022/11/04	4.7	30.45	0	0.00	30.45	4.7	23,191	0.02%
2022/11/03	2	30.30	1	30.25	30.30	1	23,144	0.00%
2022/11/01	3	30.53	1.3	30.75	30.65	1.7	23,119	0.01%
2022/10/31	2	30.45	1	30.40	30.25	1	23,108	0.00%
2022/10/28	3	30.48	0	0.00	30.50	3	23,119	0.01%
2022/10/27	2.3	31.04	0	0.00	30.85	2.3	23,111	0.01%
2022/10/26	2.8	30.04	0	0.00	30.30	2.8	23,119	0.01%
2022/10/25	6.4	29.92	3	29.95	29.90	3.4	23,077	0.01%
2022/10/24	0	31.00	0	0.00	30.60	0	22,682	0.00%
2022/10/20	1.2	30.88	0	0.00	30.90	1.2	22,518	0.01%
2022/10/19	5	31.80	0	0.00	31.60	5	22,012	0.02%
2022/10/18	4.3	31.56	0	0.00	31.45	4.3	21,608	0.02%
2022/10/17	10.3	31.69	1	32.30	31.70	9.3	21,593	0.04%
2022/10/14	11.6	32.62	1	32.90	32.40	10.6	21,633	0.05%
2022/10/13	16.5	32.94	0	0.00	32.65	16.5	21,544	0.08%
2022/10/11	0.2	33.90	0	0.00	33.80	0.2	21,345	0.00%
2022/10/07	0	0.00	2	34.33	34.25	-2	21,291	-0.01%
2022/10/06	7	34.22	0	0.00	34.30	7	21,266	0.03%
2022/10/05	4.7	34.32	0	0.00	34.15	4.7	21,277	0.02%
2022/10/04	6	33.71	2	33.63	33.85	4	21,025	0.02%
2022/10/03	3	33.70	0	0.00	33.65	3	20,773	0.01%
2022/09/30	20.3	33.82	4	33.78	33.80	16.3	20,658	0.08%
2022/09/29	14.3	34.08	10	34.25	34.15	4.3	20,144	0.02%
2022/09/28	6.1	35.20	6	35.10	34.90	0.1	19,056	0.00%
2022/09/27	7	35.74	0	0.00	35.80	7	18,789	0.04%
2022/09/26	20.1	36.02	10	36.10	35.85	10.1	18,599	0.05%
2022/09/23	9.6	37.06	0.3	37.15	37.00	9.3	18,381	0.05%
2022/09/22	22.5	37.39	0	0.00	37.55	22.5	18,250	0.12%
2022/09/21	2.5	38.25	0	0.00	38.10	2.5	17,880	0.01%
2022/09/20	1	38.65	0	0.00	38.55	1	17,513	0.01%
2022/09/19	1.2	38.77	1	38.85	38.80	0.2	17,397	0.00%
2022/09/16	14.6	38.78	0	0.00	38.60	14.6	17,332	0.08%
2022/09/15	0.4	39.65	0	0.00	39.55	0.4	16,939	0.00%
2022/09/14	2	39.80	0	0.00	39.65	2	16,875	0.01%
2022/09/13	1	39.76	1	39.75	39.90	0	16,925	0.00%
2022/09/12	1	39.80	0	0.00	39.80	1	16,977	0.01%
2022/09/08	1	39.70	0	0.00	39.85	1	17,321	0.01%
2022/09/06	1	39.30	1.1	39.80	39.85	-0.1	17,501	0.00%
2022/09/05	4	38.79	0	0.00	39.10	4	17,483	0.02%
2022/09/02	8.2	38.54	0.6	38.60	38.50	7.6	17,570	0.04%
2022/09/01	8	38.85	0	0.00	38.90	8	17,325	0.05%
2022/08/31	0.4	39.40	0	0.00	39.30	0.4	17,158	0.00%
2022/08/30	2	39.20	0	0.00	39.25	2	17,048	0.01%
2022/08/29	0	0.00	1	39.35	39.35	-1	17,169	-0.01%
2022/08/26	0.1	39.60	1.1	39.65	39.65	-1	17,183	-0.01%
2022/08/25	0	0.00	0.1	39.55	39.55	-0.1	17,263	0.00%
2022/08/24	1.2	39.29	0	0.00	39.25	1.2	17,398	0.01%
2022/08/23	5.4	39.11	0.1	39.60	39.35	5.3	17,816	0.03%
2022/08/22	0	39.25	0	0.00	39.65	0	17,936	0.00%
2022/08/19	1	39.35	5	39.50	39.45	-4	18,065	-0.02%
2022/08/18	2	39.63	0	0.00	39.80	2	18,153	0.01%
2022/08/16	2	39.30	7	39.30	39.35	-5	18,244	-0.03%
2022/08/15	1	39.10	0	0.00	39.30	1	18,314	0.01%
2022/08/12	2	39.15	0	0.00	39.30	2	18,719	0.01%
2022/08/11	0	0.00	15	39.07	39.35	-15	18,846	-0.08%
2022/08/09	0	0.00	4	38.50	38.75	-4	19,108	-0.02%
2022/08/08	0	0.00	0	38.75	38.70	0	19,258	0.00%
2022/08/04	1	38.70	0	0.00	38.75	1	19,943	0.01%
2022/08/03	2	38.93	0	0.00	39.10	2	20,186	0.01%
2022/08/02	2	39.15	3	39.08	39.15	-1	20,245	0.00%
2022/08/01	1	39.10	11.3	39.09	39.50	-10.3	20,243	-0.05%
2022/07/29	7	38.46	6.1	38.75	38.75	0.9	20,205	0.00%
2022/07/28	1	38.15	5	38.15	38.20	-4	20,134	-0.02%
2022/07/27	0.5	37.95	0	0.00	37.85	0.5	20,075	0.00%
2022/07/26	3	37.70	0	0.00	37.80	3	20,246	0.01%
2022/07/25	3	37.83	0	0.00	37.85	3	20,320	0.01%
2022/07/22	29.1	37.79	0	0.00	37.70	29.1	20,389	0.14%
2022/07/21	11	37.96	2	37.88	38.05	9	20,196	0.04%
2022/07/20	2.2	41.54	0	0.00	41.60	2.2	19,656	0.01%
2022/07/19	2	41.38	3	41.33	41.65	-1	19,510	-0.01%
2022/07/18	2.2	40.12	0	0.00	40.70	2.2	19,267	0.01%
2022/07/15	4.2	40.66	2	40.50	40.50	2.2	19,169	0.01%
2022/07/14	1.2	41.69	0	0.00	41.70	1.2	19,107	0.01%
2022/07/13	0	0.00	2	42.00	41.80	-2	19,230	-0.01%
2022/07/12	2.1	40.97	0	0.00	41.00	2.1	19,337	0.01%
2022/07/08	1.1	40.80	0	0.00	40.80	1.1	19,573	0.01%
2022/07/07	2	40.48	0	0.00	40.90	2	19,674	0.01%
2022/07/04	3	40.20	0	0.00	40.00	3	19,809	0.02%
2022/07/01	0	0.00	1	40.40	40.35	-1	19,681	-0.01%
2022/06/30	6	39.48	1	39.55	39.50	5	19,421	0.03%
2022/06/29	14	39.52	0	0.00	39.55	14	19,227	0.07%
2022/06/28	2	39.75	0	0.00	39.60	2	19,218	0.01%
2022/06/27	1	39.90	0	0.00	39.80	1	19,203	0.01%
2022/06/24	1	39.45	0	0.00	39.50	1	19,070	0.01%
2022/06/23	2.2	39.06	0	0.00	39.00	2.2	18,963	0.01%
2022/06/22	0	0.00	0	39.75	39.50	0	18,809	0.00%
2022/06/21	0.1	39.60	0	0.00	39.45	0.1	18,775	0.00%
2022/06/20	1.1	39.01	5	39.45	38.85	-3.9	18,695	-0.02%
2022/06/17	5	39.66	0	0.00	39.60	5	18,440	0.03%
2022/06/16	1.4	40.13	0	0.00	40.00	1.4	18,279	0.01%
2022/06/15	6	40.11	0	0.00	40.05	6	18,452	0.03%
2022/06/14	1.1	40.11	0	0.00	40.10	1.1	18,363	0.01%
2022/06/13	7.3	40.76	0	0.00	40.80	7.3	18,122	0.04%
2022/06/09	0	0.00	5	41.55	41.55	-5	17,831	-0.03%
2022/06/08	7	41.74	0	0.00	41.75	7	17,785	0.04%
2022/06/07	2.3	41.50	0	0.00	41.35	2.3	17,736	0.01%
2022/06/06	10	41.61	0.2	41.80	41.55	9.8	17,502	0.06%
2022/06/02	0	0.00	0.5	41.90	41.70	-0.5	17,511	0.00%
2022/06/01	6.1	42.58	0	0.00	42.10	6.1	17,534	0.03%
2022/05/31	2	42.50	0	0.00	42.60	2	17,391	0.01%
2022/05/30	2	42.85	0	0.00	42.80	2	16,918	0.01%
2022/05/27	6	42.20	0	0.00	42.20	6	16,696	0.04%
2022/05/26	0	0.00	1	42.20	41.70	-1	16,596	-0.01%
2022/05/25	1.2	41.40	0	0.00	41.65	1.2	16,538	0.01%
2022/05/24	15	41.23	0	0.00	41.20	15	16,462	0.09%
2022/05/23	1	41.40	0	0.00	41.20	1	16,294	0.01%
2022/05/20	0	0.00	1	41.85	41.15	-1	16,186	-0.01%
2022/05/19	11.2	41.22	0	0.00	41.10	11.2	15,717	0.07%
2022/05/18	1.9	41.25	3	41.30	41.60	-1.2	15,532	-0.01%
2022/05/17	1	41.55	0	0.00	41.50	1	15,250	0.01%
2022/05/16	3	41.23	0	0.00	41.25	3	15,019	0.02%
2022/05/13	4.4	41.32	35	40.95	41.60	-30.7	14,715	-0.21%
2022/05/12	8.4	41.17	0	0.00	40.80	8.4	14,482	0.06%
2022/05/11	11.1	42.67	0	0.00	42.65	11.1	13,898	0.08%
2022/05/10	9.1	43.81	4.1	44.00	43.85	4.9	13,469	0.04%
2022/05/09	3.1	44.49	0	0.00	44.25	3.1	13,279	0.02%
2022/05/06	5	45.10	0	0.00	45.10	5	13,113	0.04%
2022/05/05	10	45.58	0	0.00	45.60	10	13,152	0.08%
2022/05/04	2.4	45.29	0	0.00	45.50	2.4	13,127	0.02%
2022/05/03	8.2	45.45	0	0.00	45.35	8.2	13,228	0.06%
2022/04/29	4	46.03	0	0.00	45.90	4	12,942	0.03%
2022/04/28	3	45.77	0	0.00	46.10	3	12,785	0.02%
2022/04/27	0.2	45.92	5	45.85	45.80	-4.9	12,580	-0.04%
2022/04/26	4	46.29	0	0.00	46.20	4	12,312	0.03%
2022/04/25	13.1	46.10	0	0.00	46.10	13.1	12,241	0.11%
2022/04/22	22.1	46.50	0	0.00	46.55	22.1	12,099	0.18%
2022/04/21	2.1	46.90	0	0.00	46.80	2.1	12,074	0.02%
2022/04/20	8	46.44	0	0.00	46.60	8	12,063	0.07%
2022/04/19	8.5	46.33	0	0.00	46.35	8.5	11,970	0.07%
2022/04/18	16	46.70	0	0.00	46.50	16	11,843	0.14%
2022/04/15	6	47.35	52	47.29	47.10	-46	11,628	-0.40%
2022/04/14	10	47.69	1	47.90	47.70	9	11,442	0.08%
2022/04/13	7	47.90	0	0.00	48.00	7	11,348	0.06%
2022/04/12	1	47.80	4	47.85	48.00	-3	11,175	-0.03%
2022/04/08	1	49.60	10	49.70	49.80	-9	10,837	-0.08%
2022/04/07	0.1	49.90	7	49.56	49.55	-6.9	10,806	-0.06%
2022/04/06	5	49.90	0	0.00	50.20	5	10,709	0.05%
2022/03/31	11	50.11	2	50.10	49.90	9	10,588	0.08%
2022/03/30	0	0.00	3	49.87	49.85	-3	10,436	-0.03%
2022/03/29	22	49.64	0	0.00	49.80	22	10,432	0.21%
2022/03/28	0.1	49.30	0	0.00	49.70	0.1	10,389	0.00%
2022/03/25	0	49.65	0.3	49.95	49.70	-0.3	10,342	0.00%
2022/03/24	6	49.56	5	49.83	49.95	1	10,385	0.01%
2022/03/23	0	0.00	0.2	49.55	49.65	-0.2	10,460	0.00%
2022/03/22	9	49.41	1	49.50	49.70	8	10,377	0.08%
2022/03/21	53	49.57	28	49.56	49.75	25	10,380	0.24%
2022/03/18	0	0.00	7	48.75	48.95	-7	10,135	-0.07%
2022/03/17	2	48.10	0	0.00	48.00	2	9,745	0.02%
2022/03/14	0	0.00	15	47.60	47.55	-15	9,592	-0.16%
2022/03/09	2.2	47.29	0	0.00	47.25	2.2	9,901	0.02%
2022/03/08	0	0.00	1	47.00	46.95	-1	10,051	-0.01%
2022/03/07	18	47.30	0	0.00	47.10	18	10,059	0.18%
2022/03/01	8	47.58	2	47.75	47.80	6	10,862	0.06%
2022/02/25	2	47.05	0	0.00	47.35	2	10,955	0.02%
2022/02/16	2	47.00	0	0.00	47.00	2	11,199	0.02%
2022/02/15	0	0.00	0	47.20	47.00	0	11,255	0.00%
2022/02/14	0.6	47.00	0	0.00	47.15	0.6	11,341	0.01%
2022/02/10	1	47.15	0	0.00	47.55	1	11,361	0.01%
2022/02/09	0	0.00	1	46.95	47.30	-1	11,433	-0.01%
2022/02/08	1	46.95	0	0.00	46.95	1	11,535	0.01%
2022/02/07	2.3	46.22	0	0.00	47.10	2.3	11,491	0.02%
2022/01/26	5	46.70	0	0.00	46.85	5	11,314	0.04%
2022/01/21	1	47.25	2	47.20	47.40	-1	11,339	-0.01%
2022/01/17	0	0.00	2	47.60	47.60	-2	11,598	-0.02%
2022/01/13	0.3	47.95	0	0.00	47.95	0.3	11,826	0.00%
2022/01/10	0.2	47.10	280	47.30	47.30	-279.8	12,274	-2.28%	大賣/鉅額交易
2022/01/07	2	47.25	0	0.00	47.45	2	12,237	0.02%
2022/01/05	1	47.10	0	0.00	47.15	1	12,240	0.01%
2022/01/03	1	47.65	0	0.00	47.45	1	12,196	0.01%
2021/12/30	1	48.15	11	48.15	48.00	-10	12,155	-0.08%
2021/12/29	0	0.00	2	48.15	48.15	-2	12,270	-0.02%
2021/12/28	1	48.05	0	0.00	48.15	1	12,350	0.01%
2021/12/24	1	47.80	0	0.00	47.90	1	12,692	0.01%
2021/12/23	1	47.60	0	0.00	47.70	1	12,853	0.01%
2021/12/22	0	0.00	7	47.40	47.40	-7	12,914	-0.05%
2021/12/20	0	0.00	1	47.45	47.40	-1	13,199	-0.01%
2021/12/17	3	47.38	0	0.00	47.45	3	13,236	0.02%
2021/12/16	0.1	47.00	0	0.00	46.90	0.1	13,161	0.00%
2021/12/15	5	47.00	1	47.05	46.95	4	13,398	0.03%
2021/12/14	1	47.10	10	47.00	47.00	-9	13,527	-0.07%
2021/12/09	1	47.40	0	0.00	47.40	1	14,718	0.01%
2021/12/07	0.1	47.30	0	0.00	47.55	0.1	15,100	0.00%
2021/12/06	1	47.00	0	0.00	47.30	1	15,059	0.01%
2021/12/03	2	46.50	0	0.00	46.40	2	15,012	0.01%
2021/12/02	14	46.56	0	0.00	46.30	14	14,910	0.09%
2021/12/01	3	46.50	5	46.46	46.60	-2	14,885	-0.01%
2021/11/30	6.4	46.05	0	0.00	46.00	6.4	14,816	0.04%
2021/11/29	1	46.15	1	46.50	46.50	0	14,386	0.00%
2021/11/26	3	46.52	1	46.70	46.50	2	14,324	0.01%
2021/11/25	4	47.13	2	47.13	47.15	2	14,217	0.01%
2021/11/24	18.5	47.48	0	0.00	47.45	18.5	14,124	0.13%
2021/11/23	1	47.80	13	47.80	47.80	-12	13,953	-0.09%
2021/11/22	3	47.93	0	0.00	47.90	3	13,999	0.02%
2021/11/19	5	48.11	0	0.00	48.30	5	13,936	0.04%
2021/11/18	2	48.30	0	0.00	48.30	2	13,882	0.01%
2021/11/16	2	48.58	0	0.00	48.65	2	13,977	0.01%
2021/11/15	0	0.00	33	48.50	48.60	-33	14,174	-0.23%
2021/11/11	0	0.00	1	48.75	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	1	48.50	0	0.00	48.80	1	15,088	0.01%
2021/11/08	8	48.73	0	0.00	48.95	8	16,197	0.05%
2021/11/05	4	47.94	7	47.97	48.15	-3	16,989	-0.02%
2021/11/04	1	48.05	1	48.05	48.10	0	17,324	0.00%
2021/11/03	5	48.12	0	0.00	48.15	5	17,764	0.03%
2021/11/02	6	48.28	0	0.00	48.15	6	18,197	0.03%
2021/11/01	1	48.10	0	0.00	48.25	1	18,674	0.01%
2021/10/29	0	0.00	2	48.30	48.25	-2	18,923	-0.01%
2021/10/27	1	48.45	17	48.44	48.35	-16	19,594	-0.08%
2021/10/26	13	48.67	0	0.00	48.45	13	19,646	0.07%
2021/10/25	10	48.15	5	48.25	48.25	5	19,726	0.03%
2021/10/22	20	48.90	5	48.95	48.80	15	20,089	0.07%
2021/10/20	3	48.47	5	48.35	48.35	-2	20,272	-0.01%
2021/10/19	7	49.11	0	0.00	49.10	7	20,369	0.03%
2021/10/18	1	49.90	0	0.00	49.80	1	20,223	0.00%
2021/10/15	1	49.90	0	0.00	50.10	1	20,486	0.00%
2021/10/13	0	0.00	1	50.40	50.50	-1	20,515	0.00%
2021/10/06	1	49.90	2	49.93	49.90	-1	20,940	0.00%
2021/10/04	0	0.00	5	50.20	50.00	-5	21,654	-0.02%
2021/10/01	11	50.05	0	0.00	50.20	11	22,316	0.05%
2021/09/29	2	50.60	1.2	50.70	50.60	0.8	22,519	0.00%
2021/09/28	6	50.48	0.2	51.10	51.00	5.8	22,713	0.03%
2021/09/23	0	0.00	4	51.00	51.20	-4	22,886	-0.02%
2021/09/22	0	0.00	13.7	50.44	50.70	-13.7	22,838	-0.06%
2021/09/17	0	0.00	13	51.18	50.70	-13	22,742	-0.06%
2021/09/16	0	0.00	2	51.45	51.70	-2	22,693	-0.01%
2021/09/15	4	51.10	4	51.10	51.20	0	22,526	0.00%
2021/09/14	5	51.20	3	51.27	51.40	2	22,421	0.01%
2021/09/13	0	0.00	2	50.00	50.10	-2	21,802	-0.01%
2021/09/10	7	48.22	3	48.63	49.00	4	21,700	0.02%
2021/09/09	0	0.00	5	47.99	48.20	-5	21,833	-0.02%
2021/09/08	0	0.00	3	48.70	48.55	-3	21,908	-0.01%
2021/09/06	2	48.95	7	48.81	48.80	-5	22,010	-0.02%
2021/09/03	0	0.00	4	48.50	48.50	-4	21,935	-0.02%
2021/09/02	5.4	48.05	0	0.00	47.90	5.4	21,889	0.02%
2021/09/01	3	48.12	12	48.05	48.40	-9	21,952	-0.04%
2021/08/31	2	47.35	0.3	48.15	48.45	1.8	21,850	0.01%
2021/08/30	0	0.00	4.1	47.40	47.60	-4.1	21,749	-0.02%
2021/08/27	1	47.45	0	0.00	47.45	1	21,802	0.00%
2021/08/26	8	46.94	0	0.00	46.95	8	22,042	0.04%
2021/08/25	2	47.20	0	0.00	47.20	2	22,198	0.01%
2021/08/24	0.7	46.70	0	0.00	46.75	0.7	22,216	0.00%
2021/08/23	5	46.85	0.1	46.90	46.80	4.9	22,436	0.02%
2021/08/20	1.1	45.91	0.1	46.65	46.15	1	22,539	0.00%
2021/08/19	17.4	46.76	0	0.00	46.20	17.4	22,907	0.08%
2021/08/18	2	47.15	0	0.00	47.25	2	22,789	0.01%
2021/08/17	6	47.48	0	0.00	47.30	6	22,621	0.03%
2021/08/16	0.3	48.23	22	47.85	47.95	-21.7	22,465	-0.10%
2021/08/13	1.1	48.32	11	48.30	48.40	-9.9	22,509	-0.04%
2021/08/12	5.3	47.10	1.3	47.55	47.60	4	22,621	0.02%
2021/08/11	14	51.05	14	51.13	51.10	0	21,868	0.00%
2021/08/10	6.1	51.80	0	0.00	51.90	6.1	21,421	0.03%
2021/08/09	4	52.23	0	0.00	52.40	4	21,726	0.02%
2021/08/06	9	52.56	2	52.50	52.90	7	21,805	0.03%
2021/08/05	7	53.00	13.1	52.70	52.70	-6.1	22,168	-0.03%
2021/08/04	2.1	53.90	2	53.90	53.80	0.1	23,135	0.00%
2021/08/03	3	53.90	2	53.80	53.90	1	23,671	0.00%
2021/08/02	2.1	52.70	3	52.60	52.80	-0.9	23,444	0.00%
2021/07/30	0.1	52.70	0	0.00	52.60	0.1	23,936	0.00%
2021/07/29	2	52.40	1	52.70	52.90	1	24,450	0.00%
2021/07/28	5.2	52.14	0	0.00	52.40	5.2	24,837	0.02%
2021/07/27	3	52.80	2	52.80	53.00	1	25,536	0.00%
2021/07/26	34	53.15	3	53.60	53.20	31	26,205	0.12%
2021/07/23	65.3	52.72	2	52.85	53.00	63.3	26,532	0.24%
2021/07/22	0.1	52.10	1	52.00	52.10	-0.9	26,663	0.00%
2021/07/21	1	52.10	5	52.30	51.80	-4	27,077	-0.01%
2021/07/20	1	51.60	0	0.00	51.70	1	27,984	0.00%
2021/07/19	1	51.80	3.1	51.80	52.00	-2.1	29,485	-0.01%
2021/07/16	2.6	51.44	0	0.00	51.50	2.6	32,699	0.01%
2021/07/15	3	51.53	0	0.00	51.60	3	34,817	0.01%
2021/07/14	0	0.00	1	51.40	51.50	-1	36,177	0.00%
2021/07/13	1	52.10	3	52.10	51.90	-2	36,859	-0.01%
2021/07/12	10	52.30	3	52.20	52.20	7	37,265	0.02%
2021/07/09	15	52.34	0	0.00	52.00	15	37,473	0.04%
2021/07/08	8	52.70	0	0.00	52.80	8	37,291	0.02%
2021/07/07	5	51.20	0	0.00	51.30	5	36,928	0.01%
2021/07/06	6	50.97	2	51.10	51.20	4	36,823	0.01%
2021/07/05	5.2	50.59	1	50.50	50.60	4.2	36,751	0.01%
2021/07/02	7.7	50.61	2	50.60	50.50	5.7	36,605	0.02%
2021/07/01	1	50.80	0	0.00	50.60	1	36,533	0.00%
2021/06/30	1	51.10	0	0.00	51.00	1	36,744	0.00%
2021/06/29	0	0.00	10	51.20	51.20	-10	36,788	-0.03%
2021/06/28	3	51.10	0	0.00	51.10	3	36,966	0.01%
2021/06/25	1	51.10	0	0.00	51.00	1	36,992	0.00%
2021/06/23	3	50.73	1	50.80	51.00	2	37,676	0.01%
2021/06/21	4	50.63	0	0.00	50.70	4	37,889	0.01%
2021/06/18	11	51.10	1	51.10	51.00	10	38,189	0.03%
2021/06/17	2	51.50	1.4	51.56	51.50	0.6	39,486	0.00%
2021/06/16	0	0.00	2	51.85	51.90	-2	39,623	-0.01%
2021/06/15	1	51.10	0	0.00	51.30	1	39,581	0.00%
2021/06/11	60	51.40	0	0.00	51.40	60	39,636	0.15%
2021/06/09	1	51.00	3	51.10	51.30	-2	39,925	-0.01%
2021/06/07	0	0.00	2	51.70	51.50	-2	40,264	0.00%
2021/06/04	0	0.00	10.1	52.10	51.90	-10.1	40,452	-0.03%
2021/06/03	10	52.00	5	52.10	52.30	5	40,659	0.01%
2021/06/02	0	0.00	2	51.90	52.00	-2	40,510	0.00%
2021/06/01	0	0.00	3	51.30	51.50	-3	40,290	-0.01%
2021/05/31	3.1	51.49	1	51.20	51.60	2.1	40,457	0.01%
2021/05/28	1	50.60	1	50.50	50.60	0	40,331	0.00%
2021/05/27	0	0.00	1	50.10	50.30	-1	40,411	0.00%
2021/05/26	0.4	51.10	0	0.00	50.70	0.4	40,254	0.00%
2021/05/25	0	0.00	2	51.10	51.10	-2	40,193	0.00%
2021/05/21	0	0.00	6.1	52.53	51.20	-6.1	40,408	-0.02%
2021/05/20	8	50.98	5	50.74	50.80	3	40,310	0.01%
2021/05/19	3	50.37	13	50.47	50.50	-10	40,085	-0.02%
2021/05/18	1	49.35	11.4	49.05	50.00	-10.4	39,915	-0.03%
2021/05/17	23.6	47.83	5	48.02	47.90	18.6	39,776	0.05%
2021/05/14	0.1	49.60	0	0.00	49.60	0.1	39,121	0.00%
2021/05/13	7.2	48.01	20.1	49.14	49.20	-13	38,782	-0.03%
2021/05/12	22.4	49.55	23.1	48.58	49.60	-0.7	38,261	0.00%
2021/05/11	31.5	51.78	10	52.17	51.60	21.5	36,972	0.06%
2021/05/10	3	52.43	5	52.76	52.90	-2	36,241	-0.01%
2021/05/07	4.3	52.08	1.7	52.20	52.30	2.6	36,059	0.01%
2021/05/06	6.1	51.88	5	51.22	53.00	1.1	35,706	0.00%
2021/05/05	5.2	51.00	17	50.58	50.80	-11.8	35,241	-0.03%
2021/05/04	39.1	50.35	22	50.00	50.20	17.1	35,127	0.05%
2021/05/03	17	51.25	5.5	51.68	51.20	11.5	34,169	0.03%
2021/04/29	17.1	52.41	1	52.20	52.10	16.1	33,664	0.05%
2021/04/28	18.1	52.61	4	52.98	53.20	14.1	33,224	0.04%
2021/04/27	11	52.75	18	52.86	52.70	-7	33,106	-0.02%
2021/04/26	27.1	53.21	12	53.08	53.10	15.1	32,617	0.05%
2021/04/23	20.5	52.49	0.2	52.80	53.00	20.3	31,717	0.06%
2021/04/22	48	55.39	36	56.64	54.10	12	30,558	0.04%
2021/04/21	4	53.78	50	54.72	55.70	-46	27,491	-0.17%
2021/04/20	75	52.26	25	52.52	52.00	50	25,459	0.20%
2021/04/19	20	50.03	24	49.94	50.40	-4	24,106	-0.02%
2021/04/16	10	48.95	19	48.44	49.00	-9	23,301	-0.04%
2021/04/15	15	47.84	17	48.18	47.90	-2	22,795	-0.01%
2021/04/14	15	46.86	0	0.00	47.00	15	22,494	0.07%
2021/04/13	1	46.95	30	47.33	47.20	-29	22,362	-0.13%
2021/04/12	33	46.80	0	0.00	46.85	33	22,111	0.15%
2021/04/09	1.1	46.85	10	46.85	46.70	-8.9	22,041	-0.04%
2021/04/08	1	46.65	13.1	46.81	46.90	-12.1	21,910	-0.05%
2021/04/07	1	46.80	2.2	46.83	46.80	-1.2	21,820	-0.01%
2021/04/06	22	46.73	6	46.64	46.85	16	21,761	0.07%
2021/04/01	0	0.00	7	46.74	46.70	-7	21,372	-0.03%
2021/03/31	0	0.00	2	46.75	46.80	-2	21,256	-0.01%
2021/03/30	17	46.32	0	0.00	46.55	17	21,044	0.08%
2021/03/29	3	46.43	1	46.50	46.50	2	20,945	0.01%
2021/03/26	2	45.65	21	46.06	46.15	-19	20,680	-0.09%
2021/03/25	1	45.55	1	45.55	45.55	0	20,287	0.00%
2021/03/24	7	45.56	13	45.64	45.55	-6	20,110	-0.03%
2021/03/23	1.2	45.78	6	45.73	45.70	-4.8	19,996	-0.02%
2021/03/22	72	45.72	48	46.41	45.80	24	19,589	0.12%
2021/03/19	7	42.77	0	0.00	42.70	7	18,122	0.04%
2021/03/18	3	43.05	2	43.00	43.10	1	17,888	0.01%
2021/03/17	5	42.85	0	0.00	42.85	5	17,899	0.03%
2021/03/15	13	42.51	0	0.00	42.35	13	17,936	0.07%
2021/03/12	11	42.63	2	42.75	42.70	9	17,781	0.05%
2021/03/11	1	42.85	35	42.85	42.85	-34	17,666	-0.19%
2021/03/10	5	43.04	0	0.00	43.00	5	17,600	0.03%
2021/03/09	3	43.10	13	43.04	43.40	-10	17,714	-0.06%
2021/03/08	0	0.00	5	42.70	42.65	-5	17,513	-0.03%
2021/03/05	1	42.35	0	0.00	42.50	1	17,433	0.01%
2021/03/04	6	42.28	1	42.50	42.50	5	17,847	0.03%
2021/03/03	0	0.00	6	42.50	42.55	-6	17,835	-0.03%
2021/03/02	0	0.00	0.2	42.25	42.10	-0.2	17,744	0.00%
2021/02/26	34.1	42.22	1	42.30	42.00	33.1	17,589	0.19%
2021/02/25	0	0.00	7	42.72	42.90	-7	17,255	-0.04%
2021/02/24	0	0.00	2	42.55	42.55	-2	17,267	-0.01%
2021/02/23	4	42.29	20	42.45	42.45	-16	17,237	-0.09%
2021/02/22	2.4	41.84	0	0.00	41.80	2.4	17,008	0.01%
2021/02/19	1	41.10	11	41.25	41.60	-10	16,970	-0.06%
2021/02/17	1	41.25	2	41.15	41.25	-1	16,801	-0.01%
2021/02/05	2	40.70	0	0.00	40.85	2	16,576	0.01%
2021/02/04	2	40.45	0.1	40.60	40.40	1.9	16,647	0.01%
2021/02/03	1.1	40.80	0	0.00	40.55	1.1	17,019	0.01%
2021/02/02	1	40.80	2	41.05	40.75	-1	16,937	-0.01%
2021/01/29	5	40.31	0	0.00	40.15	5	16,789	0.03%
2021/01/28	10.1	40.30	0	0.00	40.25	10.1	16,597	0.06%
2021/01/27	14	40.36	0	0.00	40.35	14	16,362	0.09%
2021/01/26	50.1	40.47	0	0.00	40.35	50.1	16,223	0.31%
2021/01/25	2	40.70	0	0.00	40.90	2	15,710	0.01%
2021/01/22	3	40.55	0	0.00	40.60	3	15,509	0.02%
2021/01/21	166	40.95	0	0.00	40.80	166	15,191	1.09%	大買/鉅額交易
2021/01/20	12.1	40.93	2	40.95	40.95	10.1	15,029	0.07%
2021/01/18	23	41.49	0	0.00	41.60	23	14,547	0.16%
2021/01/15	10.3	42.06	0	0.00	41.95	10.3	14,248	0.07%
2021/01/12	7	42.74	2.3	42.81	42.70	4.8	13,599	0.03%
2021/01/07	2	42.85	0	0.00	42.85	2	13,366	0.01%
2021/01/06	1	43.10	1	43.20	42.95	0	13,172	0.00%
2020/12/31	2	43.25	0	0.00	43.20	2	12,933	0.02%
2020/12/29	2	43.10	0	0.00	43.00	2	12,916	0.02%
2020/12/28	0	0.00	1.2	42.87	43.00	-1.2	12,907	-0.01%
2020/12/25	9	42.81	2	42.80	42.80	7	12,961	0.05%
2020/12/23	6	42.70	0	0.00	42.80	6	13,075	0.05%
2020/12/22	4	43.15	0	0.00	42.95	4	13,149	0.03%
2020/12/21	2	43.40	22	43.40	43.50	-20	13,438	-0.15%
2020/12/18	0	0.00	1	42.80	42.95	-1	13,750	-0.01%
2020/12/17	2	42.78	0	0.00	42.65	2	13,865	0.01%
2020/12/16	0	0.00	10	43.20	43.05	-10	13,782	-0.07%
2020/12/15	2	42.60	0	0.00	42.50	2	13,764	0.01%
2020/12/11	3	42.92	1	43.30	42.90	2	13,816	0.01%
2020/12/10	3	43.28	0	0.00	43.25	3	13,749	0.02%
2020/12/09	0	0.00	0.1	43.50	43.35	-0.1	13,778	0.00%
2020/12/08	1	43.60	9	43.36	43.60	-8	13,772	-0.06%
2020/12/07	1.2	43.38	0	0.00	43.55	1.2	13,759	0.01%
2020/12/03	0	0.00	1	43.90	43.50	-1	13,761	-0.01%
2020/12/02	1	43.15	0	0.00	43.20	1	13,481	0.01%
2020/12/01	0.5	43.00	0	0.00	43.15	0.5	13,676	0.00%
2020/11/27	0	0.00	2	43.00	43.30	-2	13,694	-0.01%
2020/11/23	0	0.00	5	42.95	43.00	-5	13,800	-0.04%
2020/11/20	5	42.60	0	0.00	42.70	5	13,790	0.04%
2020/11/19	1	42.85	0	0.00	42.90	1	13,775	0.01%
2020/11/18	3	42.85	2	42.70	42.70	1	13,816	0.01%
2020/11/17	0	0.00	3.1	42.43	42.75	-3.1	13,854	-0.02%
2020/11/12	8	42.45	0.2	42.52	42.40	7.8	14,811	0.05%
2020/11/11	1	42.15	13.9	42.31	42.65	-12.9	14,831	-0.09%
2020/11/10	5	41.55	6	41.46	41.55	-1	14,766	-0.01%
2020/11/09	0	0.00	1.3	41.15	41.15	-1.3	14,981	-0.01%
2020/11/06	3	40.85	0	0.00	40.85	3	16,178	0.02%
2020/11/03	0	0.00	6	40.66	40.95	-6	17,212	-0.03%
2020/11/02	2	40.53	0	0.00	40.60	2	17,662	0.01%
2020/10/30	2	40.30	0	0.00	40.55	2	18,262	0.01%
2020/10/29	1	40.50	0	0.00	40.35	1	18,465	0.01%
2020/10/28	1	40.60	0	0.00	40.55	1	18,534	0.01%
2020/10/26	0.3	40.65	0	0.00	40.50	0.3	18,606	0.00%
2020/10/20	3	40.25	0	0.00	40.35	3	19,061	0.02%
2020/10/19	5	40.60	0	0.00	40.45	5	19,122	0.03%
2020/10/16	0	0.00	10	40.35	40.30	-10	19,278	-0.05%
2020/10/15	1	40.35	0	0.00	40.30	1	19,671	0.01%
2020/10/08	7	41.14	0	0.00	41.15	7	20,431	0.03%
2020/10/05	1	41.10	0	0.00	41.00	1	20,601	0.00%
2020/09/28	5	40.75	0	0.00	40.95	5	21,043	0.02%
2020/09/25	4	40.49	0	0.00	40.55	4	21,224	0.02%
2020/09/24	4	40.18	0	0.00	40.05	4	21,293	0.02%
2020/09/23	11	41.05	0	0.00	41.00	11	21,057	0.05%
2020/09/22	24	41.99	0	0.00	41.80	24	20,759	0.12%
2020/09/21	2	42.25	0.3	42.50	42.25	1.8	20,638	0.01%
2020/09/17	0	0.00	2	42.73	42.55	-2	20,727	-0.01%
2020/09/16	0	0.00	10	42.70	42.85	-10	20,772	-0.05%
2020/09/15	8	42.73	0	0.00	42.70	8	20,736	0.04%
2020/09/11	1	42.35	4	42.28	42.30	-3	20,893	-0.01%
2020/09/10	3	42.27	1	42.35	42.45	2	20,933	0.01%
2020/09/08	4	42.73	0	0.00	42.70	4	20,918	0.02%
2020/09/07	1	42.45	3	42.63	42.70	-2	21,054	-0.01%
2020/09/03	2	42.50	0	0.00	42.70	2	21,075	0.01%
2020/09/02	4	42.95	0	0.00	42.65	4	20,913	0.02%
2020/09/01	1	42.60	2	42.70	42.75	-1	20,813	0.00%
2020/08/31	0	0.00	1	43.55	42.90	-1	20,717	0.00%
2020/08/28	1	43.50	11	43.60	43.50	-10	20,610	-0.05%
2020/08/27	1	43.80	7	43.89	43.85	-6	20,645	-0.03%
2020/08/26	10	43.98	12	44.10	44.10	-2	20,707	-0.01%
2020/08/25	0	0.00	10	44.20	44.10	-10	20,673	-0.05%
2020/08/21	11	44.12	4	44.00	44.25	7	21,056	0.03%
2020/08/20	1	43.75	12	43.69	43.50	-11	20,862	-0.05%
2020/08/19	4	44.51	1	44.55	44.35	3	20,547	0.01%
2020/08/18	14	43.82	1	43.75	44.00	13	20,240	0.06%
2020/08/17	18	43.50	9	43.36	43.35	9	19,928	0.05%
2020/08/14	3	41.87	10	42.95	42.85	-7	19,825	-0.04%
2020/08/13	11	41.13	0	0.00	41.20	11	19,407	0.06%
2020/08/12	21	41.10	0	0.00	41.00	21	19,247	0.11%
2020/08/11	22	46.56	0	0.00	46.50	22	18,034	0.12%
2020/08/10	15	46.61	1	46.65	46.60	14	17,645	0.08%
2020/08/07	6	47.28	3	47.28	47.10	3	17,455	0.02%
2020/08/06	1	47.05	7.2	47.00	47.15	-6.2	17,219	-0.04%
2020/08/05	0	0.00	1	46.60	46.45	-1	16,833	-0.01%
2020/08/04	2	45.05	0	0.00	45.40	2	16,369	0.01%
2020/07/31	1	45.20	0	0.00	45.00	1	16,141	0.01%
2020/07/29	0	0.00	10	45.15	45.05	-10	16,204	-0.06%
2020/07/28	5	44.33	0	0.00	44.50	5	16,213	0.03%
2020/07/27	2	44.75	22	44.75	44.60	-20	16,216	-0.12%
2020/07/24	0	0.00	15	45.25	45.00	-15	16,217	-0.09%
2020/07/21	1	45.60	30	45.68	45.55	-29	16,060	-0.18%
2020/07/17	0	0.00	1	44.90	44.80	-1	15,774	-0.01%
2020/07/16	20	44.91	11	44.45	44.50	9	15,824	0.06%
2020/07/15	0	0.00	3	45.60	45.60	-3	15,384	-0.02%
2020/07/14	10	45.13	0	0.00	45.30	10	15,181	0.07%
2020/07/13	0	0.00	12.6	45.06	45.20	-12.6	15,199	-0.08%
2020/07/10	3	45.05	1.1	45.11	44.95	1.9	15,301	0.01%
2020/07/09	0	0.00	2	45.30	45.30	-2	15,268	-0.01%
2020/07/08	2	44.90	6	44.93	45.15	-4	15,002	-0.03%
2020/07/07	2	44.18	1	44.15	44.50	1	14,733	0.01%
2020/07/06	0	0.00	11	44.40	44.40	-11	14,649	-0.08%
2020/07/02	0	0.00	16	43.60	43.60	-16	14,576	-0.11%
2020/06/29	16	42.70	0	0.00	42.65	16	14,485	0.11%
2020/06/24	1	42.80	0	0.00	42.85	1	14,456	0.01%
2020/06/22	0	0.00	10	43.00	42.90	-10	14,506	-0.07%
2020/06/18	11.5	42.66	0	0.00	42.70	11.5	14,575	0.08%
2020/06/17	10	42.80	0	0.00	42.85	10	14,913	0.07%
2020/06/16	11	42.80	0	0.00	42.85	11	15,214	0.07%
2020/06/15	16	42.69	5	42.55	42.50	11	15,627	0.07%
2020/06/12	24	42.94	0	0.00	42.90	24	15,929	0.15%
2020/06/11	10	43.41	0	0.00	43.30	10	16,268	0.06%
2020/06/10	0	0.00	3	44.00	44.00	-3	16,336	-0.02%
2020/06/09	0	0.00	0.3	43.80	43.90	-0.3	16,626	0.00%
2020/06/08	0	0.00	12	43.93	43.95	-12	16,884	-0.07%
2020/06/05	2	43.55	0	0.00	43.65	2	16,879	0.01%
2020/06/04	20	43.60	20	43.35	43.40	0	17,038	0.00%
2020/06/02	0	0.00	10	43.20	43.30	-10	17,071	-0.06%
2020/06/01	0	0.00	5	43.10	43.10	-5	17,036	-0.03%
2020/05/29	0	0.00	2	42.60	42.55	-2	16,970	-0.01%
2020/05/28	16	42.72	10	42.35	42.35	6	16,591	0.04%
2020/05/27	10	42.70	10	42.90	42.85	0	16,655	0.00%
2020/05/26	10	42.90	10	43.00	43.00	0	16,717	0.00%
2020/05/25	1	42.60	0	0.00	42.65	1	16,826	0.01%
2020/05/22	1	42.85	0	0.00	42.65	1	16,923	0.01%
2020/05/19	22	43.05	41	43.00	43.00	-19	16,886	-0.11%
2020/05/18	12	42.10	10	42.40	42.35	2	16,725	0.01%
2020/05/15	3	42.37	0	0.00	42.30	3	16,700	0.02%
2020/05/14	23	42.34	21	42.54	42.60	2	16,720	0.01%
2020/05/13	3	42.65	22	42.54	42.90	-19	16,615	-0.11%
2020/05/11	3	43.25	0	0.00	43.15	3	16,683	0.02%
2020/05/08	1	43.00	1	43.00	43.00	0	16,728	0.00%
2020/05/07	0	0.00	7	43.00	42.70	-7	16,749	-0.04%
2020/05/06	17	42.51	0	0.00	42.60	17	16,822	0.10%
2020/05/05	10	42.90	0	0.00	42.85	10	16,875	0.06%
2020/05/04	13	42.24	0	0.00	42.20	13	16,886	0.08%
2020/04/30	0	0.00	21	43.30	43.20	-21	16,928	-0.12%
2020/04/29	0	0.00	7	42.55	42.55	-7	16,995	-0.04%
2020/04/27	13	42.13	6	42.00	42.00	7	18,115	0.04%
2020/04/24	6	42.05	8	42.03	42.00	-2	18,025	-0.01%
2020/04/23	3	41.90	3	42.15	42.15	0	18,025	0.00%
2020/04/21	4	41.76	70	42.32	41.80	-66	18,175	-0.36%
2020/04/20	0	0.00	10	42.25	42.35	-10	18,223	-0.05%
2020/04/16	6	41.95	0	0.00	41.85	6	18,435	0.03%
2020/04/15	0	0.00	2	41.95	41.80	-2	18,514	-0.01%
2020/04/13	5	40.90	0	0.00	40.80	5	18,392	0.03%
2020/04/09	50	40.65	0	0.00	40.55	50	18,714	0.27%
2020/04/08	0	0.00	7	40.75	41.00	-7	18,786	-0.04%
2020/04/07	0	0.00	6	39.85	39.95	-6	18,599	-0.03%
2020/04/06	2	39.05	0	0.00	39.05	2	18,657	0.01%
2020/03/31	6	39.12	0	0.00	39.50	6	18,495	0.03%
2020/03/30	6	39.10	1	38.05	39.15	5	18,316	0.03%
2020/03/26	15	38.92	10	39.05	38.60	5	18,248	0.03%
2020/03/25	7	39.45	0	0.00	38.80	7	18,249	0.04%
2020/03/24	0	0.00	22	38.11	38.25	-22	18,117	-0.12%
2020/03/23	5	36.10	0	0.00	36.10	5	17,961	0.03%
2020/03/20	1	36.00	3	36.70	36.95	-2	17,655	-0.01%
2020/03/19	6	34.84	2	34.60	33.60	4	17,337	0.02%
2020/03/18	0	0.00	1.2	36.68	36.00	-1.2	17,069	-0.01%
2020/03/17	2	37.55	0	0.00	37.60	2	16,688	0.01%
2020/03/16	4	39.53	4	39.45	38.85	0	16,138	0.00%
2020/03/13	6	38.89	6	38.80	40.25	0	15,911	0.00%
2020/03/12	0	0.00	18	41.23	40.75	-18	15,439	-0.12%
2020/03/10	2	41.85	0	0.00	41.60	2	14,955	0.01%
2020/03/09	1	42.05	0	0.00	41.85	1	14,818	0.01%
2020/03/05	0	0.00	20	43.15	43.30	-20	14,608	-0.14%
2020/03/03	0	0.00	5	42.78	42.65	-5	14,783	-0.03%
2020/03/02	0	0.00	5	41.85	42.25	-5	14,678	-0.03%
2020/02/27	9	42.20	0	0.00	42.25	9	14,824	0.06%
2020/02/26	2	42.15	0	0.00	42.20	2	14,772	0.01%
2020/02/25	6	42.45	0	0.00	42.70	6	14,628	0.04%
2020/02/24	0.4	43.00	0	0.00	43.00	0.4	14,574	0.00%
2020/02/19	0	0.00	2	43.40	43.40	-2	15,251	-0.01%
2020/02/14	1	43.25	0	0.00	43.20	1	15,690	0.01%
2020/02/13	2	43.35	1.5	43.27	43.15	0.5	15,652	0.00%
2020/02/10	1	42.40	0	0.00	42.40	1	15,477	0.01%
2020/02/07	0	0.00	1	42.55	42.50	-1	15,428	-0.01%
2020/02/06	0	0.00	24	42.98	43.00	-24	15,478	-0.16%
2020/02/05	1	42.40	0	0.00	42.35	1	15,557	0.01%
2020/02/04	0	0.00	5	42.60	42.40	-5	15,460	-0.03%
2020/02/03	8	40.81	25	41.40	41.55	-17	15,348	-0.11%
2020/01/31	22	42.42	5	42.00	42.05	17	15,299	0.11%
2020/01/30	5	42.51	1	42.40	41.85	4	15,164	0.03%
2020/01/20	5	44.90	9	44.95	44.95	-4	14,282	-0.03%
2020/01/17	1	44.90	2	44.80	44.90	-1	14,487	-0.01%
2020/01/16	0	0.00	1	44.70	44.75	-1	14,575	-0.01%
2020/01/15	10	44.50	4	44.55	44.55	6	14,636	0.04%
2020/01/14	0	0.00	8.1	44.55	44.55	-8.1	14,537	-0.06%
2020/01/13	0	0.00	4	44.08	44.25	-4	14,595	-0.03%
2020/01/09	2	43.35	0	0.00	43.45	2	15,008	0.01%
2020/01/08	0	0.00	5	43.46	43.40	-5	14,943	-0.03%
2020/01/06	1	43.40	0	0.00	43.45	1	14,973	0.01%
2020/01/02	10	44.00	10.1	44.00	44.10	-0.1	14,838	0.00%
2019/12/30	0	0.00	3	43.75	43.65	-3	14,673	-0.02%
2019/12/27	0	0.00	0.1	43.05	43.25	-0.1	14,540	0.00%
2019/12/26	0	0.00	5	43.05	43.05	-5	14,635	-0.03%
2019/12/24	5	43.15	0	0.00	43.15	5	14,907	0.03%
2019/12/23	5	42.95	2	43.10	43.25	3	14,952	0.02%
2019/12/20	0	0.00	2	43.00	42.95	-2	14,978	-0.01%
2019/12/16	1	42.75	0	0.00	42.80	1	14,936	0.01%
2019/12/13	0	0.00	25	42.56	42.55	-25	14,945	-0.17%
2019/12/11	0	0.00	2	42.20	42.15	-2	14,985	-0.01%
2019/12/09	0	0.00	1	42.00	42.05	-1	15,165	-0.01%
2019/12/03	6	41.80	1	41.75	41.85	5	15,733	0.03%
2019/11/29	3	41.48	0	0.00	41.40	3	15,719	0.02%
2019/11/27	11	41.84	2	41.75	41.95	9	15,837	0.06%
2019/11/26	5	41.80	0	0.00	41.80	5	15,863	0.03%
2019/11/25	0	0.00	5	42.00	41.95	-5	15,528	-0.03%
2019/11/22	0	0.00	10	42.10	42.10	-10	15,556	-0.06%
2019/11/21	5	42.24	0	0.00	42.35	5	15,639	0.03%
2019/11/20	2	42.25	10	42.42	42.65	-8	15,535	-0.05%
2019/11/19	8	41.55	10	41.98	42.10	-2	15,188	-0.01%
2019/11/18	1	42.10	10	42.00	42.10	-9	15,006	-0.06%
2019/11/15	17	41.58	18	41.53	41.70	-1	14,790	-0.01%
2019/11/14	5	41.10	1	41.05	41.15	4	14,612	0.03%
2019/11/13	0.3	41.00	0	0.00	41.00	0.3	14,577	0.00%
2019/11/12	10	40.45	0	0.00	40.65	10	14,491	0.07%
2019/11/11	3	40.38	7.4	40.60	40.35	-4.4	14,806	-0.03%
2019/11/06	0	0.00	1	40.80	40.80	-1	16,088	-0.01%
2019/11/05	5	40.75	0	0.00	40.90	5	16,203	0.03%
2019/11/04	7	40.80	12	40.93	40.95	-5	16,285	-0.03%
2019/11/01	2	40.45	0	0.00	40.55	2	16,295	0.01%
2019/10/31	2	40.48	12	40.50	40.45	-10	16,600	-0.06%
2019/10/30	11	40.43	0	0.00	40.35	11	16,869	0.07%
2019/10/29	1	40.45	0	0.00	40.65	1	16,765	0.01%
2019/10/24	11	40.80	3	41.03	41.00	8	16,478	0.05%
2019/10/22	1	41.15	5	41.17	41.40	-4	16,532	-0.02%
2019/10/21	7	41.55	21	41.50	41.50	-14	16,453	-0.09%
2019/10/18	0	0.00	17	40.96	40.95	-17	16,356	-0.10%
2019/10/16	10	39.95	0	0.00	40.00	10	15,811	0.06%
2019/10/15	0	0.00	1	39.90	40.00	-1	15,916	-0.01%
2019/10/14	10	39.95	0	0.00	39.95	10	16,255	0.06%
2019/10/09	0	0.00	1	39.70	39.50	-1	16,418	-0.01%
2019/10/08	1	39.70	0	0.00	39.75	1	16,714	0.01%
2019/10/07	11	39.21	0	0.00	39.30	11	17,140	0.06%
2019/10/04	12.9	38.82	0	0.00	38.90	12.9	17,320	0.07%
2019/10/03	1	39.05	0	0.00	39.00	1	17,304	0.01%
2019/10/02	0	0.00	1	39.35	39.25	-1	17,315	-0.01%
2019/10/01	1	39.55	0	0.00	39.65	1	17,356	0.01%
2019/09/27	11	39.68	0	0.00	39.65	11	17,381	0.06%
2019/09/23	1	39.75	0	0.00	39.75	1	17,507	0.01%
2019/09/20	0	0.00	0.7	40.20	40.20	-0.7	17,563	0.00%
2019/09/19	1	39.85	0	0.00	39.80	1	17,483	0.01%
2019/09/18	0	0.00	10	40.00	39.80	-10	17,574	-0.06%
2019/09/17	10	39.45	0.3	40.00	39.50	9.7	17,619	0.06%
2019/09/16	0.5	40.15	3	40.15	40.10	-2.5	17,629	-0.01%
2019/09/10	2	39.88	0	0.00	39.95	2	17,949	0.01%
2019/09/09	2	39.95	20	40.05	40.00	-18	18,140	-0.10%
2019/09/06	3	39.30	11	39.95	39.85	-8	18,038	-0.04%
2019/09/04	2.8	38.40	4	38.45	38.45	-1.2	17,818	-0.01%
2019/09/03	5	38.35	0	0.00	38.35	5	17,972	0.03%
2019/09/02	1	38.15	15	38.15	38.25	-14	18,146	-0.08%
2019/08/28	15	37.60	0	0.00	37.70	15	18,261	0.08%
2019/08/27	1.9	37.79	20	37.55	37.65	-18.1	18,435	-0.10%
2019/08/23	2	37.88	0	0.00	38.20	2	18,473	0.01%
2019/08/22	2	37.90	0	0.00	37.85	2	18,541	0.01%
2019/08/19	35	38.14	0	0.00	38.10	35	18,777	0.19%
2019/08/16	9	37.89	0	0.00	37.95	9	18,796	0.05%
2019/08/15	5	38.00	1	37.95	38.00	4	18,773	0.02%
2019/08/14	2	37.70	4	37.80	38.30	-2	18,819	-0.01%
2019/08/13	15	37.22	59	37.30	37.25	-44	18,656	-0.24%
2019/08/12	11	43.90	0	0.00	43.95	11	18,080	0.06%
2019/08/06	0	0.00	34	43.15	43.30	-34	17,750	-0.19%
2019/08/05	4	43.50	0	0.00	43.55	4	17,728	0.02%
2019/08/02	2	43.55	0	0.00	43.55	2	17,716	0.01%
2019/08/01	3	44.18	0	0.00	44.05	3	17,596	0.02%
2019/07/31	10	44.70	2	44.80	44.70	8	17,513	0.05%
2019/07/29	0	0.00	1	44.95	44.85	-1	17,948	-0.01%
2019/07/26	1	44.35	0	0.00	44.65	1	18,163	0.01%
2019/07/25	8	44.56	0	0.00	44.30	8	18,228	0.04%
2019/07/24	0	0.00	18	44.84	44.80	-18	18,091	-0.10%
2019/07/23	0	0.00	4	44.80	45.05	-4	18,053	-0.02%
2019/07/22	0	0.00	10	44.85	44.90	-10	18,025	-0.06%
2019/07/16	2	44.10	0	0.00	44.75	2	18,306	0.01%
2019/07/15	15	44.03	0	0.00	44.05	15	18,126	0.08%
2019/07/12	5	44.66	0	0.00	44.35	5	18,091	0.03%
2019/07/11	15	45.07	10	44.80	44.80	5	18,028	0.03%
2019/07/09	0	0.00	19	46.01	46.00	-19	17,645	-0.11%
2019/07/05	0	0.00	5	46.20	46.15	-5	17,949	-0.03%
2019/07/04	2	45.90	1	45.85	45.90	1	18,032	0.01%
2019/07/01	0	0.00	2	46.20	46.15	-2	18,483	-0.01%
2019/06/28	5	45.65	21	45.86	46.05	-16	18,562	-0.09%
2019/06/27	12	45.97	17	45.98	45.95	-5	18,801	-0.03%
2019/06/25	0	0.00	5	45.48	45.60	-5	19,323	-0.03%
2019/06/24	0	0.00	19	45.40	45.60	-19	19,560	-0.10%
2019/06/21	22	45.16	0	0.00	45.15	22	19,765	0.11%
2019/06/20	5	45.30	0	0.00	45.40	5	20,696	0.02%
2019/06/19	11	44.95	0	0.00	45.30	11	20,682	0.05%
2019/06/18	0	0.00	10	44.95	45.20	-10	20,639	-0.05%
2019/06/17	0	0.00	20	44.64	44.70	-20	20,457	-0.10%
2019/06/14	5	43.90	11	43.90	43.95	-6	20,318	-0.03%
2019/06/13	0	0.00	24.1	43.74	43.85	-24.1	20,846	-0.12%
2019/06/12	15	43.83	0	0.00	43.75	15	20,917	0.07%
2019/06/10	0	0.00	5	43.85	43.85	-5	20,740	-0.02%
2019/06/05	2	43.00	0	0.00	43.00	2	20,525	0.01%
2019/06/04	7	43.84	10	43.40	43.10	-3	20,408	-0.01%
2019/06/03	0	0.00	8	43.35	43.40	-8	20,223	-0.04%
2019/05/31	20	42.65	0	0.00	42.90	20	20,045	0.10%
2019/05/28	12	42.40	0	0.00	42.30	12	19,894	0.06%
2019/05/27	2	42.70	2	42.50	42.40	0	19,814	0.00%
2019/05/24	1	42.50	0	0.00	42.35	1	19,902	0.01%
2019/05/23	2	42.40	2	42.35	42.35	0	19,954	0.00%
2019/05/22	0	0.00	10	42.80	42.70	-10	20,360	-0.05%
2019/05/21	59	42.73	0	0.00	42.85	59	20,460	0.29%
2019/05/20	2	42.30	2	42.35	42.35	0	20,442	0.00%
2019/05/16	10	42.15	0	0.00	42.00	10	20,412	0.05%
2019/05/14	17	41.50	0	0.00	41.55	17	20,272	0.08%
2019/05/13	5	42.50	0	0.00	42.00	5	19,984	0.03%
2019/05/10	7	42.73	0	0.00	42.50	7	19,903	0.04%
2019/05/09	0	0.00	6	42.56	42.50	-6	19,795	-0.03%
2019/05/08	3	43.00	1	42.90	43.00	2	19,622	0.01%
2019/05/06	3	42.30	0	0.00	42.30	3	19,257	0.02%
2019/05/03	0	0.00	21	42.76	42.85	-21	18,942	-0.11%
2019/04/30	0	0.00	10	42.15	42.00	-10	18,472	-0.05%
2019/04/29	50	41.97	0	0.00	42.10	50	18,476	0.27%
2019/04/26	50	41.70	0	0.00	41.75	50	18,369	0.27%
2019/04/25	0	0.00	3	41.45	41.80	-3	18,375	-0.02%
2019/04/22	8	41.28	0	0.00	41.00	8	18,243	0.04%
2019/04/19	1	41.70	0	0.00	41.70	1	17,929	0.01%
2019/04/18	0	0.00	1	41.70	41.60	-1	17,806	-0.01%
2019/04/17	35	42.02	0	42.00	41.95	35	17,616	0.20%
2019/04/16	22	42.37	0	0.00	42.30	22	17,377	0.13%
2019/04/15	0	0.00	6	42.40	42.50	-6	17,356	-0.03%
2019/04/12	5	42.15	15	42.14	42.00	-10	17,209	-0.06%
2019/04/11	5	42.20	10	42.00	42.05	-5	17,030	-0.03%
2019/04/10	10	42.10	2	41.95	42.00	8	16,791	0.05%
2019/04/09	1	42.05	10	42.15	42.15	-9	16,545	-0.05%
2019/04/08	3	42.22	10.9	42.18	42.30	-7.9	16,200	-0.05%
2019/04/02	4	41.58	0	0.00	41.40	4	15,641	0.03%
2019/04/01	21	41.50	0	0.00	41.35	21	15,380	0.14%
2019/03/29	5	41.23	0	0.00	41.25	5	14,937	0.03%
2019/03/28	2	40.90	0	0.00	41.00	2	14,770	0.01%
2019/03/26	8	40.44	2.1	40.36	40.45	5.9	14,149	0.04%
2019/03/25	148	40.02	13	40.20	40.50	135	13,906	0.97%	大買/鉅額交易
2019/03/21	12	38.86	15	38.75	38.85	-3	12,975	-0.02%
2019/03/19	0	0.00	2	38.08	38.10	-2	12,820	-0.02%
2019/03/18	4	37.81	1	38.15	37.80	3	12,718	0.02%
2019/03/15	3	38.63	1	38.60	38.65	2	12,123	0.02%
2019/03/14	1	38.50	0	0.00	38.60	1	12,005	0.01%
2019/03/12	2	38.15	0	0.00	38.40	2	12,190	0.02%
2019/03/11	14	38.02	0	0.00	37.85	14	12,358	0.11%
2019/03/08	2	37.85	0	0.00	38.00	2	12,634	0.02%
2019/03/07	0	0.00	1	38.00	38.00	-1	12,816	-0.01%
2019/02/27	1	38.20	0	0.00	38.40	1	14,337	0.01%
2019/02/26	3	38.25	0	0.00	38.20	3	14,246	0.02%
2019/02/25	7	38.71	0	0.00	38.45	7	14,362	0.05%
2019/02/22	12	38.75	0	0.00	38.70	12	14,472	0.08%
2019/02/21	0	0.00	21	39.00	39.30	-21	14,492	-0.14%
2019/02/19	0	0.00	2	37.50	37.55	-2	13,849	-0.01%
2019/02/14	2	37.55	0	0.00	37.50	2	13,833	0.01%
2019/02/13	10	37.60	0	0.00	37.65	10	13,710	0.07%
2019/02/12	10	37.60	0	0.00	37.70	10	13,617	0.07%
2019/01/30	0	0.00	5	37.35	37.35	-5	13,468	-0.04%
2019/01/29	0	0.00	1	36.85	37.10	-1	13,530	-0.01%
2019/01/28	1	36.90	11.3	36.89	37.00	-10.3	13,669	-0.08%
2019/01/25	10	36.35	12	36.56	36.60	-2	13,691	-0.01%
2019/01/22	0	0.00	1	36.25	36.25	-1	14,159	-0.01%
2019/01/18	0	0.00	10	35.90	36.00	-10	14,490	-0.07%
2019/01/11	0	0.00	1	36.45	36.40	-1	15,449	-0.01%
2019/01/07	2	35.85	17	36.09	36.00	-15	15,385	-0.10%
2019/01/03	2	35.15	1	35.15	35.15	1	15,897	0.01%
2018/12/28	1	35.55	0	0.00	35.60	1	16,040	0.01%
2018/12/27	0	0.00	2	35.75	35.40	-2	16,117	-0.01%
2018/12/26	0	0.00	2	35.40	35.40	-2	16,203	-0.01%
2018/12/22	0	0.00	2	35.45	35.45	-2	16,528	-0.01%
2018/12/20	0	0.00	1	36.00	35.40	-1	16,974	-0.01%
2018/12/19	0	0.00	17	35.88	36.00	-17	16,914	-0.10%
2018/12/17	0	0.00	20	35.90	36.00	-20	17,319	-0.12%
2018/12/14	0	0.00	2	35.75	35.75	-2	17,273	-0.01%
2018/12/13	1	35.45	4	35.50	35.50	-3	17,362	-0.02%
2018/12/11	2	35.15	0	0.00	34.80	2	17,234	0.01%
2018/12/05	5	34.50	0	0.00	34.85	5	17,823	0.03%
2018/12/04	17	35.20	3	35.65	35.05	14	18,345	0.08%
2018/12/03	0	0.00	4	35.80	35.85	-4	18,146	-0.02%
2018/11/30	2	34.30	0	0.00	34.50	2	17,903	0.01%
2018/11/29	2	34.05	1	34.45	34.05	1	17,779	0.01%
2018/11/28	8	33.92	1	33.75	34.05	7	17,765	0.04%
2018/11/27	12	33.38	0	0.00	33.50	12	17,583	0.07%
2018/11/23	1	34.75	0	0.00	34.70	1	17,213	0.01%
2018/11/22	5	34.93	0	0.00	34.85	5	17,290	0.03%
2018/11/21	15	35.64	0	0.00	35.70	15	17,165	0.09%
2018/11/20	0	0.00	10.3	36.90	36.65	-10.3	17,025	-0.06%
2018/11/15	10	36.40	3	36.25	36.15	7	17,325	0.04%
2018/11/14	10	36.90	0	0.00	36.35	10	17,409	0.06%
2018/11/13	0	0.00	13	35.65	36.40	-13	17,458	-0.07%
2018/11/12	0	0.00	5	35.50	35.60	-5	17,488	-0.03%
2018/11/07	1	35.55	1	35.60	35.50	0	18,509	0.00%
2018/11/06	1	35.40	0	0.00	35.10	1	19,646	0.01%
2018/11/05	20	35.38	0	0.00	35.35	20	19,895	0.10%
2018/11/02	1	36.35	1	36.20	36.45	0	20,127	0.00%
2018/11/01	0	0.00	2	35.03	35.65	-2	20,426	-0.01%
2018/10/26	25	33.45	0	0.00	33.50	25	21,504	0.12%
2018/10/25	1	33.55	1	33.70	34.00	0	22,325	0.00%
2018/10/24	7	35.26	0	0.00	34.15	7	23,157	0.03%
2018/10/23	6.5	36.14	0	0.00	36.00	6.5	22,836	0.03%
2018/10/19	5	37.40	0	0.00	37.25	5	24,086	0.02%
2018/10/18	1	38.00	0	0.00	38.00	1	24,280	0.00%
2018/10/17	5	38.40	0	0.00	38.25	5	25,131	0.02%
2018/10/15	0	0.00	1	38.50	38.50	-1	25,455	0.00%
2018/10/12	5	38.55	2	37.68	39.00	3	25,600	0.01%
2018/10/11	6	37.58	0	0.00	37.60	6	25,654	0.02%
2018/10/09	5	40.10	10	40.10	40.05	-5	25,282	-0.02%
2018/10/08	12	39.63	10	39.80	39.75	2	25,339	0.01%
2018/10/04	4	39.50	1	39.60	39.80	3	25,683	0.01%
2018/10/03	17	40.06	0	0.00	40.20	17	25,833	0.07%
2018/10/02	0	0.00	2	40.30	40.30	-2	26,052	-0.01%
2018/09/28	0	0.00	4	41.35	41.10	-4	26,430	-0.02%
2018/09/26	15	40.12	1	40.30	39.90	14	26,482	0.05%
2018/09/21	5	40.65	10	40.55	40.40	-5	27,049	-0.02%
2018/09/19	19	40.32	11	40.69	40.15	8	26,972	0.03%
2018/09/17	0	0.00	4	39.40	39.30	-4	27,184	-0.01%
2018/09/13	10	39.15	1	39.15	39.10	9	27,301	0.03%
2018/09/12	5	38.34	0	0.00	38.55	5	27,171	0.02%
2018/09/11	13	37.70	0	0.00	38.00	13	27,244	0.05%
2018/09/10	2	38.78	0	0.00	37.95	2	27,027	0.01%
2018/09/07	0	0.00	7	41.40	41.30	-7	26,616	-0.03%
2018/09/04	5	41.35	5	41.80	42.10	0	26,593	0.00%
2018/09/03	6	41.59	5	41.35	41.35	1	26,409	0.00%
2018/08/30	5	42.07	0	0.00	42.00	5	26,050	0.02%
2018/08/21	3	42.30	0	0.00	42.90	3	26,120	0.01%
2018/08/20	0	0.00	10	42.10	42.00	-10	26,216	-0.04%
2018/08/15	0	0.00	2	43.30	42.35	-2	26,225	-0.01%
2018/08/14	0	0.00	1	42.95	43.30	-1	25,975	0.00%
2018/08/13	14	42.31	0	0.00	42.15	14	25,677	0.05%
2018/08/10	0	0.00	53	41.12	41.50	-53	24,798	-0.21%
2018/08/09	10	40.65	0	0.00	40.50	10	24,741	0.04%
2018/08/06	10	40.50	0	0.00	40.35	10	25,024	0.04%
2018/08/02	3	40.70	0	0.00	40.60	3	24,490	0.01%
2018/08/01	40	39.62	20	40.91	41.05	20	23,866	0.08%
2018/07/31	7	39.39	0	0.00	39.35	7	22,946	0.03%
2018/07/27	12	40.55	1	41.35	40.30	11	21,668	0.05%
2018/07/26	7	40.39	4	41.23	40.50	3	21,333	0.01%
2018/07/25	11	45.05	11	45.02	45.10	0	20,460	0.00%
2018/07/20	2	42.50	0	0.00	42.30	2	19,251	0.01%
2018/07/17	2	42.30	0	0.00	42.15	2	19,164	0.01%
2018/07/12	0	0.00	3	42.95	42.70	-3	18,723	-0.02%
2018/07/11	3	42.23	9	42.30	42.15	-6	18,533	-0.03%
2018/07/10	3	43.00	0	0.00	43.25	3	18,222	0.02%
2018/07/09	2	42.90	1	42.35	42.75	1	17,897	0.01%
2018/07/05	1	42.05	0	0.00	42.05	1	17,264	0.01%
2018/07/04	5	41.85	1	41.95	42.00	4	17,216	0.02%
2018/07/03	3	42.30	0	0.00	42.75	3	16,918	0.02%
2018/07/02	2	41.70	0	0.00	41.85	2	16,442	0.01%
2018/06/26	10	43.85	0	0.00	43.70	10	15,155	0.07%
2018/06/20	0	0.00	10	44.48	44.75	-10	14,521	-0.07%
2018/06/13	7	44.71	0	0.00	45.45	7	13,540	0.05%
2018/06/07	1	44.70	0	0.00	44.75	1	13,245	0.01%
2018/06/06	1	44.60	0	0.00	44.80	1	13,226	0.01%
2018/06/05	1	44.70	0	0.00	45.20	1	13,105	0.01%
2018/06/04	0	0.00	4	45.45	45.65	-4	12,867	-0.03%
2018/06/01	1	43.50	0	0.00	43.75	1	12,533	0.01%
2018/05/29	2	43.38	5	43.45	43.40	-3	11,777	-0.03%
2018/05/28	2	44.00	0	0.00	43.95	2	11,560	0.02%
2018/05/25	1	44.00	0	0.00	43.90	1	11,405	0.01%
2018/05/23	2	43.95	2	45.30	44.10	0	10,986	0.00%
2018/05/22	5	45.68	0	0.00	45.60	5	10,678	0.05%
2018/05/18	10	45.60	0.1	45.40	45.55	9.9	10,386	0.10%
2018/05/17	0	0.00	0	45.50	45.65	0	10,246	0.00%
2018/05/16	0	0.00	2	46.50	45.90	-2	9,922	-0.02%
2018/05/15	2	42.60	2	42.75	43.50	0	9,122	0.00%
2018/05/14	0	0.00	1	41.90	43.15	-1	9,082	-0.01%
2018/05/11	1	41.15	0	0.00	41.25	1	8,797	0.01%
2018/05/10	0	0.00	7	41.05	41.10	-7	8,681	-0.08%
2018/05/09	0	0.00	0	40.45	40.60	0	8,472	0.00%
2018/05/08	2	40.65	0	0.00	40.80	2	8,411	0.02%
2018/05/07	7	40.56	0	0.00	40.40	7	8,247	0.08%
2018/04/26	0	0.00	2	40.50	40.50	-2	7,705	-0.03%
2018/04/25	0	0.00	5	40.55	40.20	-5	7,573	-0.07%
2018/04/24	4	40.85	2	40.90	40.85	2	7,530	0.03%
2018/04/20	0	0.00	1	39.20	38.75	-1	7,184	-0.01%
2018/04/19	0	0.00	1	39.05	39.00	-1	7,137	-0.01%
2018/04/10	0	0.00	1	38.05	38.20	-1	8,908	-0.01%
2018/04/09	0	37.30	0	0.00	37.35	0	8,975	0.00%
2018/03/31	0.1	36.55	1	36.65	36.55	-0.9	9,273	-0.01%
2018/03/30	10	36.70	9	36.62	36.60	1	9,384	0.01%
2018/03/15	10	37.60	0	0.00	37.60	10	10,284	0.10%
2018/03/14	0	0.00	7	37.59	37.50	-7	10,242	-0.07%
2018/03/09	7	36.51	0	0.00	36.65	7	10,563	0.07%
2018/02/23	5	36.65	0	0.00	36.85	5	11,245	0.04%
2018/02/08	2	36.65	0	0.00	36.75	2	11,101	0.02%
2018/02/06	4	35.46	0	0.00	35.50	4	11,176	0.04%
2018/02/05	0	0.00	5	37.25	37.80	-5	10,868	-0.05%
2018/01/29	5	37.70	0	0.00	37.95	5	10,715	0.05%
2018/01/26	0	0.00	1	38.10	38.20	-1	10,632	-0.01%
2018/01/23	3	37.13	0	0.00	37.30	3	10,370	0.03%
2018/01/18	5	38.40	1	38.60	37.85	4	10,032	0.04%
2018/01/16	5	37.80	0	0.00	38.10	5	9,731	0.05%
2018/01/12	6	37.79	0	0.00	37.60	6	9,583	0.06%
2018/01/11	1	38.00	0	0.00	37.50	1	9,356	0.01%
2018/01/09	0	0.00	3	38.30	38.30	-3	8,715	-0.03%
2018/01/08	0	0.00	63	37.81	38.20	-63	8,456	-0.75%
2018/01/05	20	37.25	0	0.00	37.30	20	8,145	0.25%
2018/01/03	0	0.00	2	36.90	37.35	-2	7,533	-0.03%