台肥 (1722)-第一金-桃園券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
62.2
漲跌
▲0.6
漲幅
+0.97%
成交量
4,494張
產業
上市化學類股
592人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台肥 (1722)籌碼相關－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	2	62.00	61.60	-2	1,876	-0.11%
2024/04/16	7	61.81	0	0.00	61.80	7	1,875	0.37%
2024/04/12	1	62.80	0	0.00	63.00	1	1,828	0.05%
2024/04/09	0	0.00	1	63.70	64.00	-1	1,839	-0.05%
2024/04/08	2	63.25	0	0.00	63.40	2	1,858	0.11%
2024/04/01	0	0.00	2	63.40	63.30	-2	1,856	-0.11%
2024/03/27	3	63.03	0	0.00	63.10	3	1,942	0.15%
2024/03/26	7	63.01	0	0.00	62.90	7	2,073	0.34%
2024/03/22	2	63.90	0	0.00	63.60	2	2,233	0.09%
2024/03/19	1	63.60	0	0.00	63.40	1	2,705	0.04%
2024/03/14	2	65.20	0	0.00	65.50	2	2,720	0.07%
2024/03/12	1	65.60	0	0.00	65.40	1	2,708	0.04%
2024/03/11	0	0.00	8	65.40	65.30	-8	2,708	-0.30%
2024/03/08	0	0.00	2	65.30	65.10	-2	2,709	-0.07%
2024/03/07	0.1	67.30	0	0.00	67.00	0.1	2,670	0.00%
2024/03/06	2.1	66.80	3.4	67.32	67.60	-1.3	2,663	-0.05%
2024/03/05	0	0.00	1	66.70	66.70	-1	2,680	-0.04%
2024/03/01	0.1	66.60	0	66.65	66.20	0.1	2,712	0.00%
2024/02/27	0	0.00	6	66.50	66.00	-6	2,704	-0.22%
2024/02/26	6	66.80	0	0.00	66.50	6	2,687	0.22%
2024/02/23	0	0.00	0.1	67.70	67.30	-0.1	2,679	0.00%
2024/02/22	6	67.90	0	0.00	67.90	6	2,673	0.22%
2024/02/21	0	0.00	2	68.15	67.70	-2	2,677	-0.07%
2024/02/05	0	0.00	1	66.50	66.20	-1	2,727	-0.04%
2024/02/01	0	0.00	0.2	67.50	67.30	-0.2	2,715	-0.01%
2024/01/30	0	0.00	2	68.80	68.60	-2	2,672	-0.07%
2024/01/29	1	68.90	2.2	68.65	68.70	-1.2	2,616	-0.05%
2024/01/22	0.2	63.20	0	0.00	63.10	0.2	2,574	0.01%
2024/01/17	0.1	63.90	0	0.00	62.80	0.1	2,554	0.00%
2024/01/16	1	64.40	0	0.00	64.20	1	2,516	0.04%
2024/01/15	1	65.30	0	0.00	65.40	1	2,510	0.04%
2024/01/11	0.1	65.50	0	0.00	65.20	0.1	2,528	0.00%
2024/01/05	2.1	67.70	0	0.00	67.80	2.1	2,578	0.08%
2024/01/02	0	0.00	2	68.60	68.70	-2	2,686	-0.07%
2023/12/28	0	0.00	3	66.90	66.90	-3	2,673	-0.11%
2023/12/25	0.2	66.90	2	66.40	66.80	-1.9	2,690	-0.07%
2023/12/22	0	0.00	1	66.50	67.40	-1	2,674	-0.04%
2023/12/21	5	66.88	1	65.90	66.40	4	2,582	0.15%
2023/12/20	1	67.20	12	67.03	68.30	-11	2,454	-0.45%
2023/12/19	1	66.80	0	0.00	67.10	1	2,366	0.04%
2023/12/18	0	0.00	1	67.30	66.80	-1	2,281	-0.04%
2023/12/15	11	69.94	0	0.00	68.20	11	2,168	0.51%
2023/12/14	0	0.00	1	66.00	67.50	-1	1,849	-0.05%
2023/12/13	0	0.00	1	64.10	64.60	-1	1,745	-0.06%
2023/12/12	1	64.30	0	0.00	64.50	1	1,770	0.06%
2023/12/06	1	64.00	0	0.00	63.80	1	1,759	0.06%
2023/12/04	1	63.50	0	0.00	63.90	1	1,752	0.06%
2023/11/30	2	63.60	0	0.00	63.70	2	1,746	0.11%
2023/11/29	0	0.00	1	64.00	64.10	-1	1,722	-0.06%
2023/11/28	0	0.00	1	63.20	63.40	-1	1,684	-0.06%
2023/11/17	0	0.00	1	62.70	62.70	-1	1,857	-0.05%
2023/11/16	0	0.00	1	62.30	62.30	-1	1,835	-0.05%
2023/11/06	1	61.10	1	61.20	61.00	0	1,902	0.00%
2023/11/03	0	0.00	2	60.30	60.40	-2	1,924	-0.10%
2023/10/19	0	0.00	6	60.97	61.00	-6	2,045	-0.29%
2023/10/17	2	62.85	0	0.00	62.30	2	2,083	0.10%
2023/10/16	0	0.00	1	63.40	63.40	-1	2,091	-0.05%
2023/10/13	0	0.00	2	62.95	62.80	-2	2,071	-0.10%
2023/10/12	1	62.30	0	0.00	62.70	1	2,066	0.05%
2023/10/11	3	62.00	5	61.68	62.50	-2	2,147	-0.09%
2023/10/06	0	0.00	3	60.97	60.80	-3	2,107	-0.14%
2023/10/04	1	58.70	5	58.40	58.70	-4	2,102	-0.19%
2023/10/03	1	58.50	1	58.50	58.60	0	2,078	0.00%
2023/09/28	1	58.90	0	0.00	58.90	1	2,055	0.05%
2023/09/27	0	0.00	1	59.10	59.10	-1	2,046	-0.05%
2023/09/25	0	0.00	1	59.60	60.00	-1	2,029	-0.05%
2023/09/21	1.1	59.74	0	0.00	59.50	1.1	2,009	0.05%
2023/09/20	3	60.37	0	0.00	60.20	3	1,972	0.15%
2023/09/19	5	60.50	0	0.00	60.40	5	1,964	0.25%
2023/09/18	0	0.00	1	60.70	60.60	-1	1,947	-0.05%
2023/09/15	0	0.00	5	61.10	61.00	-5	1,945	-0.26%
2023/09/14	3	60.80	1	60.40	60.80	2	1,887	0.11%
2023/09/13	4	60.45	1	60.40	60.00	3	1,850	0.16%
2023/09/11	1	60.20	0	0.00	60.10	1	1,838	0.05%
2023/09/05	4	60.48	0	0.00	60.70	4	1,825	0.22%
2023/08/30	1	59.90	1	60.00	60.10	0	1,837	0.00%
2023/08/29	0	0.00	1	58.80	59.80	-1	1,818	-0.06%
2023/08/24	1	63.20	1	62.70	62.70	0	1,752	0.00%
2023/08/22	0	0.00	1	62.60	62.50	-1	1,683	-0.06%
2023/08/21	1	62.50	0	0.00	62.70	1	1,684	0.06%
2023/08/17	0	0.00	1	62.80	62.70	-1	1,682	-0.06%
2023/08/16	1	62.60	0	0.00	62.60	1	1,668	0.06%
2023/08/15	1	62.80	0	0.00	62.70	1	1,658	0.06%
2023/08/14	1	61.00	0	0.00	62.20	1	1,648	0.06%
2023/08/11	1	62.20	0	0.00	62.00	1	1,619	0.06%
2023/08/09	1	63.70	1	63.40	63.40	0	1,578	0.00%
2023/08/07	0	0.00	1	63.30	63.60	-1	1,560	-0.06%
2023/08/04	0	0.00	2	63.35	63.00	-2	1,567	-0.13%
2023/08/02	5	64.00	0	0.00	63.50	5	1,595	0.31%
2023/08/01	0	0.00	1	64.70	64.40	-1	1,622	-0.06%
2023/07/31	0	0.00	1	64.40	64.20	-1	1,630	-0.06%
2023/07/26	0	0.00	1	64.80	64.60	-1	1,614	-0.06%
2023/07/25	0	64.60	1	64.50	64.80	-1	1,620	-0.06%
2023/07/24	2	64.30	4.3	64.46	64.40	-2.3	1,602	-0.15%
2023/07/21	3	64.60	1.5	64.67	64.50	1.5	1,614	0.09%
2023/07/20	1	63.20	0	0.00	63.60	1	1,583	0.06%
2023/07/19	1	63.20	10.1	63.80	63.20	-9.1	1,583	-0.58%
2023/07/17	1	63.60	5	63.50	63.60	-4	1,580	-0.25%
2023/07/14	17	64.08	9.1	64.01	64.10	7.9	1,572	0.50%
2023/07/13	12	62.82	1	62.40	62.70	11	1,466	0.75%
2023/07/12	1	61.70	0	0.00	61.40	1	1,432	0.07%
2023/07/11	10	62.90	10	62.10	62.10	0	1,439	0.00%
2023/07/04	1	60.50	0	0.00	61.00	1	1,415	0.07%
2023/06/19	1	61.80	0	0.00	61.80	1	1,462	0.07%
2023/06/15	0	0.00	1	62.50	62.20	-1	1,451	-0.07%
2023/06/12	0	0.00	1	61.90	62.10	-1	1,472	-0.07%
2023/06/08	5	61.80	6	61.88	62.00	-1	1,490	-0.07%
2023/06/07	1	60.80	6	61.43	61.50	-5	1,504	-0.33%
2023/06/05	0	0.00	1	60.60	60.50	-1	1,526	-0.07%
2023/05/19	0	0.00	1	60.00	60.00	-1	1,528	-0.07%
2023/05/12	0	59.90	0	0.00	59.60	0	1,504	0.00%
2023/05/11	0	59.90	0	0.00	60.10	0	1,501	0.00%
2023/05/10	4	61.00	0	0.00	61.00	4	1,489	0.27%
2023/05/09	0	0.00	0.6	61.20	61.00	-0.6	1,482	-0.04%
2023/05/08	0	0.00	2	60.70	60.80	-2	1,463	-0.14%
2023/05/04	1	58.62	1	58.90	59.10	0	1,467	0.00%
2023/05/02	2	59.50	0	0.00	59.50	2	1,512	0.13%
2023/04/28	0.6	58.80	0	0.00	59.10	0.6	1,515	0.04%
2023/04/27	0	58.60	0	0.00	58.50	0	1,503	0.00%
2023/04/26	1	58.20	0	0.00	58.70	1	1,497	0.07%
2023/04/21	0	0.00	3	58.20	57.40	-3	1,444	-0.21%
2023/04/17	2	57.60	0	0.00	57.50	2	1,427	0.14%
2023/04/10	0	0.00	2	56.80	56.80	-2	1,379	-0.14%
2023/04/06	3	56.10	0	0.00	56.20	3	1,382	0.22%
2023/03/30	2	56.00	0	0.00	56.00	2	1,382	0.14%
2023/03/28	0	56.60	0	0.00	56.50	0	1,380	0.00%
2023/03/27	0	56.80	0	0.00	56.60	0	1,391	0.00%
2023/03/23	0	0.00	1	56.80	56.40	-1	1,404	-0.07%
2023/03/22	0	0.00	1	56.90	56.60	-1	1,403	-0.07%
2023/03/21	0	56.40	1	56.60	56.40	-1	1,401	-0.07%
2023/03/20	2	55.85	1	55.80	55.80	1	1,399	0.07%
2023/03/17	0	0.00	2	56.00	55.90	-2	1,398	-0.14%
2023/03/16	1	55.80	0	0.00	55.80	1	1,397	0.07%
2023/03/15	0	56.50	0	0.00	56.20	0	1,401	0.00%
2023/03/10	1	56.60	0	0.00	56.20	1	1,410	0.07%
2023/03/07	0	0.00	2	58.40	58.50	-2	1,377	-0.15%
2023/03/06	0	0.00	0	58.30	57.90	0	1,381	0.00%
2023/03/03	0	0.00	0.5	58.13	57.90	-0.5	1,383	-0.04%
2023/03/02	0	57.60	0	0.00	57.60	0	1,396	0.00%
2023/02/24	1	57.50	0.5	58.00	57.50	0.5	1,395	0.04%
2023/02/23	1	57.70	1	58.00	57.80	0	1,381	0.00%
2023/02/21	5	57.56	0	0.00	57.50	5	1,366	0.37%
2023/02/20	0	0.00	1	57.30	57.50	-1	1,372	-0.07%
2023/02/16	1	56.30	0	0.00	56.10	1	1,395	0.07%
2023/02/13	1	55.70	1	55.50	55.70	0	1,468	0.00%
2023/02/10	1	55.90	0	0.00	55.80	1	1,478	0.07%
2023/02/09	1	56.30	0	0.00	56.20	1	1,480	0.07%
2023/02/08	0.9	57.00	0	0.00	56.60	0.9	1,482	0.06%
2023/02/02	2	56.75	0.1	56.60	56.60	2	1,415	0.14%
2023/01/31	0	0.00	1	56.00	55.80	-1	1,389	-0.07%
2023/01/17	0	0.00	0.2	54.73	54.30	-0.2	1,349	-0.01%
2023/01/10	1	53.50	0	0.00	53.40	1	1,360	0.07%
2023/01/05	0.1	53.30	0	0.00	53.10	0.1	1,399	0.01%
2023/01/04	0.2	53.60	0	0.00	53.30	0.2	1,404	0.01%
2022/12/30	0	0.00	1	53.60	53.50	-1	1,444	-0.07%
2022/12/28	1	53.20	1	53.30	53.30	0	1,437	0.00%
2022/12/23	0.2	53.33	0	0.00	53.10	0.2	1,470	0.01%
2022/12/20	1	53.20	0	0.00	53.20	1	1,643	0.06%
2022/12/12	0.1	54.50	0	0.00	54.30	0.1	1,744	0.01%
2022/12/08	1	54.00	0	0.00	54.20	1	1,780	0.06%
2022/12/07	0	0.00	3	54.60	54.80	-3	1,772	-0.17%
2022/11/24	0	0.00	1	55.80	56.00	-1	1,818	-0.06%
2022/11/10	0	0.00	14	55.00	54.10	-14	2,106	-0.66%
2022/11/09	0	0.00	1	55.30	55.50	-1	2,106	-0.05%
2022/11/08	0	0.00	8	54.80	54.70	-8	2,115	-0.38%
2022/11/01	3	52.90	15	53.03	53.10	-12	2,206	-0.54%
2022/10/31	0	0.00	5	52.60	52.30	-5	2,220	-0.23%
2022/10/28	21	52.59	1	52.70	52.20	20	2,252	0.89%
2022/10/25	7	51.29	0	0.00	51.10	7	2,290	0.31%
2022/10/21	0	0.00	0.1	51.30	51.60	-0.1	2,323	0.00%
2022/10/18	1.1	51.44	0	0.00	51.90	1.1	2,330	0.05%
2022/10/17	0.1	51.00	2	51.50	51.60	-1.9	2,324	-0.08%
2022/10/14	2	51.90	0	0.00	51.60	2	2,318	0.09%
2022/10/13	15.1	51.67	0.3	52.70	51.60	14.9	2,317	0.64%
2022/10/12	0.1	53.10	0	0.00	52.80	0.1	2,299	0.00%
2022/10/11	1.1	53.97	0	0.00	53.30	1.1	2,288	0.05%
2022/10/07	0.1	54.90	0	0.00	54.50	0.1	2,256	0.00%
2022/10/06	0	0.00	0.8	55.00	54.90	-0.8	2,277	-0.04%
2022/10/05	1	55.30	0	0.00	54.90	1	2,297	0.04%
2022/10/03	2	54.45	50	54.36	54.30	-48	2,357	-2.04%
2022/09/30	1	54.80	0	0.00	55.10	1	2,379	0.04%
2022/09/29	1	55.40	0	0.00	54.50	1	2,434	0.04%
2022/09/28	0.4	54.00	0	0.00	53.40	0.4	2,398	0.02%
2022/09/27	2.1	55.11	0	0.00	55.00	2.1	2,384	0.09%
2022/09/26	1.1	56.05	0	0.00	55.90	1.1	2,376	0.05%
2022/09/22	0.3	59.17	2	58.90	58.80	-1.7	2,365	-0.07%
2022/09/21	1	59.80	0	0.00	59.60	1	2,353	0.04%
2022/09/12	0	0.00	1	62.30	62.20	-1	2,542	-0.04%
2022/09/08	2	60.80	2	60.70	61.80	0	2,611	0.00%
2022/09/02	0	0.00	1	62.00	61.90	-1	2,620	-0.04%
2022/09/01	1	63.30	0	0.00	62.00	1	2,620	0.04%
2022/08/29	0	0.00	1	63.50	63.50	-1	2,608	-0.04%
2022/08/24	0	0.00	4	64.98	64.70	-4	2,526	-0.16%
2022/08/23	1	65.60	0	0.00	65.10	1	2,464	0.04%
2022/08/22	0	0.00	1	65.80	66.10	-1	2,433	-0.04%
2022/08/17	0	0.00	1	66.50	66.40	-1	2,449	-0.04%
2022/08/11	0	0.00	2	65.70	65.50	-2	2,472	-0.08%
2022/08/03	0	0.00	1	62.92	63.20	-1	2,800	-0.04%
2022/07/28	0	0.00	2	63.40	64.20	-2	3,280	-0.06%
2022/07/22	3	62.30	0	0.00	62.40	3	3,549	0.08%
2022/07/19	1	61.80	4	61.80	61.80	-3	3,806	-0.08%
2022/07/18	2	60.80	0	0.00	61.00	2	3,918	0.05%
2022/07/15	2	61.20	0	0.00	61.00	2	4,070	0.05%
2022/07/14	2	61.10	9	60.58	61.90	-7	4,198	-0.17%
2022/07/13	2	60.80	0	0.00	60.50	2	4,339	0.05%
2022/07/12	0	0.00	10	59.75	60.00	-10	4,580	-0.22%
2022/07/11	2	62.60	0	0.00	61.90	2	4,737	0.04%
2022/07/08	2	61.65	2	61.50	61.40	0	4,843	0.00%
2022/07/07	1	61.10	1	62.00	62.00	0	5,086	0.00%
2022/07/06	2	62.10	1	62.10	61.90	1	5,572	0.02%
2022/06/30	1	64.10	0	0.00	63.90	1	7,629	0.01%
2022/06/29	1	65.30	1	65.00	65.00	0	7,681	0.00%
2022/06/28	1	66.00	1	65.80	65.70	0	7,845	0.00%
2022/06/27	1	65.60	0	0.00	65.40	1	8,278	0.01%
2022/06/24	0	0.00	0.1	65.00	65.70	-0.1	8,853	0.00%
2022/06/22	0	0.00	1	65.60	66.00	-1	9,014	-0.01%
2022/06/20	1	66.00	1	66.50	64.30	0	9,327	0.00%
2022/06/17	1	66.40	4	66.75	67.50	-3	9,515	-0.03%
2022/06/16	2	67.90	0	0.00	67.50	2	9,506	0.02%
2022/06/14	1	67.30	0	0.00	67.60	1	9,717	0.01%
2022/06/10	2	69.00	0	0.00	69.00	2	10,198	0.02%
2022/06/09	0	0.00	0.2	69.00	69.20	-0.2	10,683	0.00%
2022/06/08	1	68.60	1	68.40	69.00	0	10,714	0.00%
2022/06/06	1	70.00	0	0.00	69.60	1	10,846	0.01%
2022/05/30	1	69.60	0	0.00	69.80	1	10,924	0.01%
2022/05/26	2	69.25	1	68.70	68.90	1	10,986	0.01%
2022/05/24	1	68.31	0	0.00	68.70	1	11,020	0.01%
2022/05/20	0	0.00	2	69.30	69.00	-2	10,950	-0.02%
2022/05/19	0	68.80	0	69.30	69.10	0	10,926	0.00%
2022/05/18	0	0.00	1	69.40	70.30	-1	10,890	-0.01%
2022/05/17	3	68.30	6	68.97	68.80	-3	10,856	-0.03%
2022/05/16	0	0.00	1	68.20	67.40	-1	10,801	-0.01%
2022/05/13	4	67.50	1	67.60	67.60	3	10,748	0.03%
2022/05/12	1	68.50	3	69.50	68.20	-2	10,663	-0.02%
2022/05/11	4	69.88	7	69.49	71.10	-3	10,578	-0.03%
2022/05/10	6	68.27	5	68.88	69.70	1	10,448	0.01%
2022/05/09	9	74.71	4	73.50	71.60	5	10,226	0.05%
2022/05/06	5	77.06	4	76.93	77.10	1	10,051	0.01%
2022/05/05	0	0.00	3	76.53	76.80	-3	9,958	-0.03%
2022/05/04	0	0.00	6	75.73	75.90	-6	9,932	-0.06%
2022/04/29	7	75.39	1	75.10	74.90	6	9,976	0.06%
2022/04/28	20	76.16	25	76.14	75.80	-5	9,974	-0.05%
2022/04/27	1	73.00	1	72.70	72.70	0	9,845	0.00%
2022/04/26	1	73.80	0	0.00	73.60	1	9,796	0.01%
2022/04/25	2	73.20	3	73.70	73.00	-1	9,748	-0.01%
2022/04/22	18	75.83	9	75.62	75.40	9	9,653	0.09%
2022/04/21	3	78.07	1	79.80	77.60	2	9,609	0.02%
2022/04/20	12	79.78	16	79.57	79.70	-4	9,547	-0.04%
2022/04/19	2	77.15	6	78.25	78.40	-4	9,594	-0.04%
2022/04/18	14	79.33	14	79.06	78.60	0	9,552	0.00%
2022/04/15	11	79.19	6.7	79.29	78.40	4.3	9,397	0.05%
2022/04/14	10	79.42	11.3	78.71	78.60	-1.3	9,244	-0.01%
2022/04/13	2	79.10	1	79.10	78.80	1	9,109	0.01%
2022/04/12	25	78.38	49	79.48	79.20	-24	8,838	-0.27%
2022/04/11	94.2	83.61	60	83.83	82.80	34.2	8,298	0.41%
2022/04/08	53	78.88	55	79.88	80.00	-2	7,229	-0.03%
2022/04/07	22	76.86	45	76.64	75.10	-23	6,642	-0.35%
2022/04/06	33	76.51	24	76.86	77.10	9	6,431	0.14%
2022/04/01	0	0.00	1	73.70	73.70	-1	6,169	-0.02%
2022/03/31	11	75.56	12	73.60	73.30	-1	6,084	-0.02%
2022/03/30	11	74.95	12	75.19	74.90	-1	5,916	-0.02%
2022/03/29	41	78.37	39	78.17	79.10	2	5,462	0.04%
2022/03/28	10	75.47	8	75.35	75.90	2	4,853	0.04%
2022/03/25	7	73.79	0	0.00	74.50	7	4,697	0.15%
2022/03/24	33	75.16	27	74.00	74.20	6	4,677	0.13%
2022/03/23	20	74.54	4	74.50	73.80	16	4,646	0.34%
2022/03/22	36	75.19	42	76.18	76.80	-6	4,421	-0.14%
2022/03/21	1	72.30	0	0.00	72.60	1	4,172	0.02%
2022/03/18	2	72.45	1	72.30	70.40	1	4,123	0.02%
2022/03/16	2	73.90	2	72.50	72.50	0	3,915	0.00%
2022/03/15	15	75.67	20	75.00	73.40	-5	3,776	-0.13%
2022/03/14	27	76.75	37	75.66	76.60	-10	3,428	-0.29%
2022/03/10	0	0.00	1	71.40	71.70	-1	2,910	-0.03%
2022/03/09	1	72.30	7	69.60	70.90	-6	2,864	-0.21%
2022/03/08	1	69.90	2	68.80	68.90	-1	2,726	-0.04%
2022/03/07	6	70.05	10	70.28	70.20	-4	2,684	-0.15%
2022/03/04	2	70.05	0	0.00	69.90	2	2,655	0.08%
2022/03/02	0	0.00	36	69.88	70.80	-36	2,732	-1.32%
2022/03/01	1	69.70	1	69.90	69.70	0	2,684	0.00%
2022/02/24	0	0.00	1	67.10	67.00	-1	2,706	-0.04%
2022/02/23	0	0.00	0.2	68.30	68.40	-0.2	2,683	-0.01%
2022/02/22	1	67.90	0	0.00	68.10	1	2,725	0.04%
2022/02/15	0.2	68.10	0	0.00	67.90	0.2	2,982	0.01%
2022/02/14	2	68.00	0	0.00	67.80	2	3,051	0.07%
2022/02/10	1	68.40	0	0.00	68.00	1	3,252	0.03%
2022/02/09	2	68.10	0	0.00	68.50	2	3,515	0.06%
2022/02/08	1	67.30	1	68.10	68.10	0	3,553	0.00%
2022/02/07	1	67.20	0	0.00	67.40	1	3,572	0.03%
2022/01/25	0	0.00	4	65.18	65.00	-4	3,579	-0.11%
2022/01/24	1	66.60	2	66.45	66.40	-1	3,535	-0.03%
2022/01/21	2	67.60	5	67.46	67.30	-3	3,535	-0.08%
2022/01/19	1	68.60	1	68.80	68.60	0	3,488	0.00%
2022/01/14	3	70.07	0	0.00	69.60	3	3,578	0.08%
2022/01/13	0	0.00	2	71.40	71.60	-2	3,646	-0.05%
2022/01/12	2	72.70	7	73.16	72.80	-5	3,631	-0.14%
2022/01/11	5	71.74	1	72.00	72.00	4	3,572	0.11%
2022/01/10	2	70.00	0	0.00	71.30	2	3,506	0.06%
2022/01/06	0	0.00	1	69.70	69.70	-1	3,672	-0.03%
2022/01/05	2	68.85	1	68.80	69.30	1	3,765	0.03%
2022/01/03	2	69.55	0	0.00	69.40	2	3,958	0.05%
2021/12/30	1	70.20	0	0.00	70.00	1	4,129	0.02%
2021/12/23	3	69.43	0	0.00	69.10	3	5,133	0.06%
2021/12/21	0	0.00	1	70.00	70.00	-1	5,476	-0.02%
2021/12/20	2	69.75	3	69.63	69.30	-1	5,501	-0.02%
2021/12/17	2	70.55	2	70.50	70.50	0	5,483	0.00%
2021/12/16	0	0.00	1	69.90	69.30	-1	5,428	-0.02%
2021/12/15	0	0.00	2	69.60	69.30	-2	5,436	-0.04%
2021/12/13	5	69.22	5	69.68	69.00	0	5,456	0.00%
2021/12/10	3	68.17	0	0.00	68.20	3	5,494	0.05%
2021/12/08	2	69.25	3	69.40	69.10	-1	5,529	-0.02%
2021/12/07	5	68.10	0	0.00	68.50	5	5,507	0.09%
2021/12/06	1	67.90	2	68.25	68.50	-1	5,499	-0.02%
2021/12/03	1	68.00	3	68.33	68.60	-2	5,510	-0.04%
2021/12/02	2	68.25	2	68.00	67.80	0	5,502	0.00%
2021/12/01	10	68.00	0	0.00	68.60	10	5,499	0.18%
2021/11/30	1	68.50	0	0.00	68.30	1	5,490	0.02%
2021/11/29	6	69.10	0	0.00	68.50	6	5,463	0.11%
2021/11/26	2	70.55	3	70.67	70.50	-1	5,419	-0.02%
2021/11/25	5	70.62	1	70.40	70.30	4	5,385	0.07%
2021/11/24	0	0.00	1	70.40	70.60	-1	5,409	-0.02%
2021/11/23	3	69.60	1	70.30	69.40	2	5,391	0.04%
2021/11/19	2	68.10	0	0.00	68.70	2	5,333	0.04%
2021/11/17	6	68.40	6	67.80	67.80	0	5,281	0.00%
2021/11/16	4.2	68.50	2	68.50	68.70	2.2	5,266	0.04%
2021/11/15	26	69.64	10	69.50	69.50	16	5,197	0.31%
2021/11/12	3	70.80	11	70.80	70.80	-8	5,153	-0.16%
2021/11/11	21	70.77	8	71.40	71.40	13	5,135	0.25%
2021/11/10	17	71.75	12	71.58	71.70	5	5,072	0.10%
2021/11/09	2	71.35	17	71.08	71.80	-15	4,991	-0.30%
2021/11/08	7	70.49	9	70.10	69.80	-2	4,863	-0.04%
2021/11/05	0	0.00	1	68.50	68.50	-1	4,598	-0.02%
2021/11/04	0	0.00	5	67.00	67.40	-5	4,570	-0.11%
2021/11/03	0	0.00	4	67.10	67.50	-4	4,558	-0.09%
2021/11/02	1	67.60	0	0.00	67.40	1	4,539	0.02%
2021/11/01	0	0.00	1	68.00	68.40	-1	4,503	-0.02%
2021/10/29	2	67.85	0	0.00	67.90	2	4,477	0.04%
2021/10/28	0	0.00	6	68.47	69.10	-6	4,426	-0.14%
2021/10/27	8	69.03	1	69.70	68.80	7	4,402	0.16%
2021/10/26	4	69.93	1	70.00	70.20	3	4,387	0.07%
2021/10/25	8	69.23	20	69.95	70.20	-12	4,358	-0.28%
2021/10/22	11	69.39	2	69.30	69.30	9	4,326	0.21%
2021/10/21	1	68.70	18	69.87	70.40	-17	4,270	-0.40%
2021/10/20	18	69.11	0	0.00	69.20	18	4,160	0.43%
2021/10/19	2	69.75	27	69.19	70.00	-25	4,147	-0.60%
2021/10/18	7	67.50	0	0.00	67.70	7	4,096	0.17%
2021/10/15	10	67.50	1	66.60	67.50	9	4,087	0.22%
2021/10/14	5	70.00	19	68.45	67.00	-14	4,003	-0.35%
2021/10/13	0.3	70.00	16.3	70.49	70.30	-16	3,799	-0.42%
2021/10/12	1	69.50	2	70.60	69.60	-1	3,709	-0.03%
2021/10/08	0	0.00	16	69.21	69.90	-16	3,641	-0.44%
2021/10/07	10	70.00	1	70.00	70.00	9	3,511	0.26%
2021/10/06	16	70.61	8	71.75	71.00	8	3,343	0.24%
2021/10/05	20	69.75	2	69.10	70.00	18	3,151	0.57%
2021/10/04	11	69.46	20	69.37	69.50	-9	3,000	-0.30%
2021/10/01	4.2	66.37	2.2	65.95	65.60	2	2,686	0.07%
2021/09/30	19	66.86	16	67.18	67.80	3	2,544	0.12%
2021/09/29	0	0.00	8	64.66	65.10	-8	2,332	-0.34%
2021/09/28	5	62.48	12	62.90	63.10	-7	2,081	-0.34%
2021/09/27	1	61.60	2	61.00	61.70	-1	1,995	-0.05%
2021/09/24	2	60.60	1	61.50	60.60	1	1,964	0.05%
2021/09/23	0	0.00	10	60.10	61.00	-10	1,946	-0.51%
2021/09/22	0	0.00	2	58.60	58.80	-2	1,903	-0.11%
2021/09/15	0	0.00	4	58.85	58.90	-4	1,874	-0.21%
2021/09/14	0	0.00	1	58.00	57.80	-1	1,830	-0.05%
2021/09/13	0	0.00	2	57.25	57.30	-2	1,816	-0.11%
2021/09/08	2	55.90	0	0.00	55.80	2	1,890	0.11%
2021/08/30	10	56.16	0	0.00	55.60	10	1,898	0.53%
2021/08/24	3	57.17	2	57.47	57.40	1	1,871	0.05%
2021/08/13	1	57.80	0	0.00	57.80	1	1,872	0.05%
2021/08/11	0	0.00	1	58.20	58.30	-1	1,911	-0.05%
2021/08/10	0	0.00	1	58.10	58.20	-1	1,965	-0.05%
2021/07/26	0	0.00	0	60.00	59.60	0	2,972	0.00%
2021/07/23	0	0.00	1	59.80	60.20	-1	3,034	-0.03%
2021/07/21	0	0.00	3	60.00	60.00	-3	3,133	-0.10%
2021/07/19	0	0.00	1	59.80	59.70	-1	3,243	-0.03%
2021/07/16	0	0.00	1	59.00	59.50	-1	3,429	-0.03%
2021/07/14	0	0.00	1	58.00	58.10	-1	3,762	-0.03%
2021/07/06	0	0.00	12	59.00	59.00	-12	4,201	-0.29%
2021/07/05	0	0.00	1	59.00	58.70	-1	4,263	-0.02%
2021/06/30	0	0.00	3	58.40	58.90	-3	4,529	-0.07%
2021/06/29	11	58.38	0	0.00	58.00	11	4,547	0.24%
2021/06/28	3	58.10	0	0.00	58.40	3	4,578	0.07%
2021/06/25	0	0.00	1	59.00	58.70	-1	4,650	-0.02%
2021/06/24	0	0.00	3	58.30	58.60	-3	4,652	-0.06%
2021/06/23	0	0.00	2	58.10	58.30	-2	4,656	-0.04%
2021/06/22	3	57.53	3	58.10	57.30	0	4,636	0.00%
2021/06/21	0	0.00	1	56.80	57.10	-1	4,640	-0.02%
2021/06/18	5	57.66	0	0.00	57.10	5	4,667	0.11%
2021/06/17	0	0.00	2	58.00	58.50	-2	4,653	-0.04%
2021/05/28	0	0.00	5	55.80	55.70	-5	4,947	-0.10%
2021/05/24	1	55.10	2	55.20	55.00	-1	4,985	-0.02%
2021/05/21	7	55.71	0	0.00	55.30	7	5,062	0.14%
2021/05/14	0	0.00	2	57.00	56.20	-2	5,020	-0.04%
2021/05/13	1	56.10	5.1	55.37	56.20	-4.1	4,975	-0.08%
2021/05/12	1	56.00	8	56.49	56.50	-7	4,852	-0.14%
2021/05/11	0	0.00	2	61.00	60.00	-2	4,677	-0.04%
2021/05/10	0	0.00	6	61.13	62.30	-6	4,576	-0.13%
2021/05/07	1	59.90	0	0.00	60.30	1	4,485	0.02%
2021/05/06	1	58.60	0	0.00	59.00	1	4,454	0.02%
2021/05/05	0	0.00	1	58.40	57.80	-1	4,413	-0.02%
2021/05/04	3	57.50	0	0.00	57.20	3	4,368	0.07%
2021/05/03	0	0.00	10	60.60	60.40	-10	4,225	-0.24%
2021/04/29	6	60.30	6	60.60	61.00	0	4,182	0.00%
2021/04/28	0	0.00	0.1	61.80	61.50	-0.1	4,113	0.00%
2021/04/27	0	0.00	55	61.38	61.50	-55	4,060	-1.35%
2021/04/26	26	60.27	1	60.40	60.50	25	3,962	0.63%
2021/04/23	3	59.80	2	60.05	60.00	1	3,940	0.03%
2021/04/22	21	60.17	20	59.85	59.90	1	3,918	0.03%
2021/04/21	2	60.95	12	61.09	61.20	-10	3,753	-0.27%
2021/04/20	8	59.79	0	0.00	60.30	8	3,719	0.22%
2021/04/19	33	61.29	11	60.40	61.30	22	3,555	0.62%
2021/04/16	0	0.00	5	58.50	58.50	-5	3,374	-0.15%
2021/04/14	0	0.00	5	56.92	57.70	-5	3,316	-0.15%
2021/04/13	2	57.90	0	0.00	58.00	2	3,276	0.06%
2021/04/09	2	58.40	0	0.00	58.30	2	3,198	0.06%
2021/04/08	2.1	58.30	0	0.00	58.20	2.1	3,163	0.07%
2021/04/07	0	0.00	1	56.50	57.00	-1	3,083	-0.03%
2021/04/06	0	0.00	1	56.80	56.80	-1	3,022	-0.03%
2021/03/31	0	0.00	2	56.35	56.50	-2	2,953	-0.07%
2021/03/30	0	0.00	2	56.20	56.30	-2	2,908	-0.07%
2021/03/29	5	54.80	3	54.63	55.10	2	2,840	0.07%
2021/03/26	3	54.07	0	0.00	54.50	3	2,844	0.11%
2021/03/25	6	53.88	0	0.00	54.00	6	2,870	0.21%
2021/03/24	1	53.80	1	53.90	54.00	0	2,883	0.00%
2021/03/23	1	54.00	0	0.00	53.80	1	2,889	0.03%
2021/03/22	6	54.62	0	0.00	54.90	6	2,863	0.21%
2021/03/19	3	54.80	0	0.00	54.60	3	2,855	0.11%
2021/03/18	0	0.00	3	55.53	55.60	-3	2,799	-0.11%
2021/03/17	1	54.20	0	0.00	54.00	1	2,722	0.04%
2021/03/12	0	53.70	7	53.84	53.90	-7	2,972	-0.24%
2021/03/11	0	53.50	9	53.70	53.80	-9	3,022	-0.30%
2021/03/10	0	0.00	0	53.40	53.40	0	3,048	0.00%
2021/03/09	7	53.11	0	0.00	53.30	7	3,052	0.23%
2021/03/08	0	0.00	2	53.60	53.20	-2	3,029	-0.07%
2021/03/04	2	52.70	0	0.00	53.10	2	3,029	0.07%
2021/03/03	1	52.90	0.5	53.70	53.30	0.5	3,050	0.02%
2021/03/02	0	53.60	0.5	53.70	53.10	-0.5	2,955	-0.02%
2021/02/26	0.2	53.30	0.2	53.10	53.40	0	2,948	0.00%
2021/02/24	0	0.00	2	53.90	53.30	-2	2,916	-0.07%
2021/02/23	0	0.00	1	53.80	53.80	-1	2,906	-0.03%
2021/02/22	3	53.27	5	53.20	53.10	-2	2,828	-0.07%
2021/02/18	2	52.20	0	0.00	52.70	2	2,784	0.07%
2021/02/05	0	0.00	1	51.40	51.20	-1	2,747	-0.04%
2021/02/04	1	50.80	1	50.91	51.00	0	2,750	0.00%
2021/02/03	1.1	51.05	1	51.56	51.10	0.1	2,790	0.00%
2021/02/02	0	0.00	1	51.50	51.30	-1	2,823	-0.04%
2021/01/29	3	50.23	5	50.40	50.30	-2	2,829	-0.07%
2021/01/28	6.1	50.22	2	50.46	50.30	4.1	2,808	0.15%
2021/01/26	2	51.00	0	0.00	50.50	2	2,783	0.07%
2021/01/22	1	51.10	0	0.00	51.10	1	2,803	0.04%
2021/01/20	5	51.42	0	0.00	51.50	5	2,763	0.18%
2021/01/19	1	52.40	1	52.40	52.60	0	2,714	0.00%
2021/01/15	1	52.60	0	0.00	52.70	1	2,722	0.04%
2021/01/12	0	0.00	6	53.55	53.40	-6	2,578	-0.23%
2021/01/11	0	0.00	211	54.35	54.50	-211	2,555	-8.26%	大賣/鉅額交易
2021/01/08	0	0.00	10	54.20	54.50	-10	2,540	-0.39%
2021/01/06	2	53.70	1	54.10	53.80	1	2,517	0.04%
2021/01/05	1	54.20	0	0.00	54.40	1	2,491	0.04%
2021/01/04	2	54.15	0	0.00	54.70	2	2,502	0.08%
2020/12/30	0	0.00	2	53.85	54.90	-2	2,441	-0.08%
2020/12/29	0	0.00	2	53.70	53.60	-2	2,416	-0.08%
2020/12/28	0	0.00	1	53.60	53.80	-1	2,416	-0.04%
2020/12/25	0	0.00	1	53.00	53.00	-1	2,384	-0.04%
2020/12/18	0	0.00	2	52.40	52.50	-2	2,484	-0.08%
2020/12/17	1	52.50	0	0.00	52.60	1	2,512	0.04%
2020/12/14	6	52.93	0	0.00	52.90	6	2,506	0.24%
2020/12/09	1	53.00	0	0.00	53.00	1	2,478	0.04%
2020/12/08	1	54.80	0	0.00	53.80	1	2,414	0.04%
2020/12/03	1	53.10	0	0.00	52.80	1	2,189	0.05%
2020/12/02	4	53.13	0	0.00	53.10	4	2,202	0.18%
2020/11/27	3	53.30	0	0.00	53.90	3	2,327	0.13%
2020/11/24	0	0.00	5	52.60	52.80	-5	2,502	-0.20%
2020/11/19	1	53.20	0	0.00	53.00	1	2,581	0.04%
2020/11/18	0	0.00	3	53.50	53.60	-3	2,586	-0.12%
2020/11/11	0	0.00	1	52.40	53.30	-1	2,939	-0.03%
2020/11/10	3	51.90	1	52.10	52.30	2	2,919	0.07%
2020/11/09	0	51.50	0	0.00	51.60	0	2,892	0.00%
2020/11/06	1	50.90	0	0.00	51.00	1	2,886	0.03%
2020/11/03	0	0.00	3	50.90	50.80	-3	2,951	-0.10%
2020/11/02	3	50.70	0	0.00	50.80	3	2,997	0.10%
2020/10/29	1	50.10	1	50.00	50.30	0	3,022	0.00%
2020/10/26	0.1	51.60	10	51.60	51.50	-9.9	3,059	-0.32%
2020/10/23	213	50.86	0	0.00	50.90	213	3,070	6.94%	大買/鉅額交易
2020/10/15	1	50.20	0	0.00	49.95	1	3,249	0.03%
2020/10/07	0	0.00	1	50.60	50.60	-1	3,597	-0.03%
2020/10/06	1	50.90	0	0.00	50.90	1	3,790	0.03%
2020/10/05	1	50.30	0	0.00	50.60	1	3,890	0.03%
2020/09/25	7	49.40	0	0.00	49.45	7	4,738	0.15%
2020/09/24	2	49.43	0	0.00	49.20	2	4,794	0.04%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/22	1	51.60	0	0.00	51.30	1	4,814	0.02%
2020/09/21	0	0.00	0.5	52.90	52.50	-0.5	4,783	-0.01%
2020/09/18	1	52.20	0	0.00	52.80	1	4,793	0.02%
2020/09/17	0	0.00	0.5	52.50	52.20	-0.5	4,782	-0.01%
2020/09/15	2	52.05	1	52.30	52.00	1	4,835	0.02%
2020/09/11	3	51.77	0	0.00	51.20	3	4,845	0.06%
2020/09/10	0	0.00	1	52.20	51.80	-1	4,850	-0.02%
2020/09/09	1	52.00	0	0.00	52.00	1	4,870	0.02%
2020/09/02	1	52.70	1	52.80	52.60	0	4,846	0.00%
2020/09/01	4	53.18	1	53.10	53.40	3	4,870	0.06%
2020/08/31	1	54.30	0	0.00	54.30	1	4,806	0.02%
2020/08/28	4	54.45	1	54.90	54.30	3	4,808	0.06%
2020/08/27	1	57.00	0	0.00	56.90	1	4,731	0.02%
2020/08/26	2	57.10	0	0.00	57.20	2	4,700	0.04%
2020/08/20	6	56.87	1	57.70	56.70	5	4,635	0.11%
2020/08/19	1	59.50	1	59.50	58.80	0	4,520	0.00%
2020/08/18	0	0.00	1	59.30	59.30	-1	4,470	-0.02%
2020/08/17	1	59.00	0	0.00	59.10	1	4,413	0.02%
2020/08/12	0	0.00	3	56.90	57.00	-3	4,323	-0.07%
2020/08/10	6	57.02	0	0.00	57.00	6	4,361	0.14%
2020/08/07	1	57.10	0	0.00	57.10	1	4,445	0.02%
2020/08/06	0	0.00	89	56.71	57.00	-89	4,506	-1.97%
2020/08/05	0	0.00	1	56.20	57.30	-1	4,520	-0.02%
2020/08/03	3	55.30	0	0.00	55.40	3	4,543	0.07%
2020/07/31	1	56.10	0	0.00	55.80	1	4,529	0.02%
2020/07/30	2	55.95	0	0.00	55.90	2	4,519	0.04%
2020/07/29	1	55.80	1	55.80	55.40	0	4,515	0.00%
2020/07/28	1	54.80	0	0.00	54.80	1	4,489	0.02%
2020/07/27	2	55.90	0	0.00	55.60	2	4,424	0.05%
2020/07/22	2	57.70	0	0.00	57.30	2	4,346	0.05%
2020/07/21	0	0.00	1	57.30	57.20	-1	4,299	-0.02%
2020/07/20	2	56.70	0	0.00	56.80	2	4,258	0.05%
2020/07/17	1	58.20	1	57.40	57.40	0	4,168	0.00%
2020/07/16	1	58.20	2	58.40	58.30	-1	4,158	-0.02%
2020/07/15	2	58.15	3	57.93	58.00	-1	4,124	-0.02%
2020/07/14	2	58.20	0	0.00	58.30	2	4,071	0.05%
2020/07/13	3	58.57	24	58.74	58.90	-21	3,997	-0.53%
2020/07/10	89	56.59	10	56.16	56.80	79	3,857	2.05%
2020/07/09	5	58.08	13	58.55	57.10	-8	3,763	-0.21%
2020/07/08	3	55.97	4	56.33	57.20	-1	3,536	-0.03%
2020/07/07	2	54.60	10	56.07	54.50	-8	3,403	-0.24%
2020/07/06	9	55.61	2	54.55	55.20	7	3,305	0.21%
2020/07/03	2	52.40	2	52.50	52.50	0	3,129	0.00%
2020/07/02	0	0.00	2	51.70	51.80	-2	3,062	-0.07%
2020/07/01	1	50.20	1	50.40	50.20	0	2,984	0.00%
2020/06/30	1	50.10	1	50.10	49.75	0	2,979	0.00%
2020/06/24	0	0.00	10	50.20	50.10	-10	2,992	-0.33%
2020/06/23	1	50.20	3	50.30	50.00	-2	3,039	-0.07%
2020/06/22	3	49.50	3	49.85	49.85	0	3,016	0.00%
2020/06/19	1	49.95	0	0.00	49.55	1	3,062	0.03%
2020/06/18	0	0.00	11	50.17	50.40	-11	3,067	-0.36%
2020/06/17	0	0.00	3	50.10	50.20	-3	3,101	-0.10%
2020/06/16	3	48.85	3	49.25	50.00	0	3,138	0.00%
2020/06/12	4	48.11	0	0.00	48.55	4	3,306	0.12%
2020/06/11	4	49.56	0	0.00	48.95	4	3,345	0.12%
2020/06/10	0	0.00	3	50.40	50.40	-3	3,352	-0.09%
2020/06/08	1	51.00	5	50.50	50.30	-4	3,654	-0.11%
2020/06/05	0	0.00	3	49.70	49.70	-3	3,576	-0.08%
2020/06/03	4	49.55	1	49.55	49.40	3	3,585	0.08%
2020/06/02	6	49.30	1	49.45	49.45	5	3,587	0.14%
2020/06/01	1	49.20	0	0.00	49.20	1	3,600	0.03%
2020/05/25	1	48.95	0	0.00	49.00	1	3,675	0.03%
2020/05/22	1	49.15	1	49.25	48.90	0	3,708	0.00%
2020/05/21	0	0.00	12	49.32	49.45	-12	3,714	-0.32%
2020/05/20	5	48.90	0	0.00	48.85	5	3,700	0.14%
2020/05/15	1	48.90	0	0.00	48.95	1	3,666	0.03%
2020/05/14	0	0.00	2	49.00	49.05	-2	3,624	-0.06%
2020/05/13	3	48.63	0	0.00	49.25	3	3,515	0.09%
2020/05/11	0	0.00	3	47.95	47.80	-3	3,369	-0.09%
2020/05/08	0	0.00	1	46.85	47.05	-1	3,323	-0.03%
2020/05/07	0	0.00	1	46.40	46.40	-1	3,285	-0.03%
2020/05/05	0	0.00	1	46.15	46.45	-1	3,298	-0.03%
2020/05/04	1	45.60	6	45.55	45.60	-5	3,289	-0.15%
2020/04/30	0	0.00	13	46.22	46.10	-13	3,278	-0.40%
2020/04/29	1	45.85	0	0.00	45.85	1	3,302	0.03%
2020/04/27	0	0.00	15	45.21	45.45	-15	3,417	-0.44%
2020/04/24	1	44.55	0	0.00	44.65	1	3,412	0.03%
2020/04/22	1	44.05	3	43.70	44.25	-2	3,401	-0.06%
2020/04/21	14	44.44	5	44.65	44.55	9	3,400	0.26%
2020/04/20	0	0.00	4	45.23	45.25	-4	3,360	-0.12%
2020/04/17	1	44.85	0	0.00	45.15	1	3,343	0.03%
2020/04/15	1	45.05	0	0.00	45.40	1	3,284	0.03%
2020/04/13	0	0.00	2	44.00	43.90	-2	3,233	-0.06%
2020/04/10	8	43.51	15	43.74	43.80	-7	3,225	-0.22%
2020/04/08	8	42.94	1	42.50	42.90	7	3,144	0.22%
2020/04/06	2	41.38	3	41.25	41.70	-1	3,236	-0.03%
2020/04/01	3	41.55	0	0.00	41.60	3	3,280	0.09%
2020/03/31	2	41.50	0	0.00	41.80	2	3,280	0.06%
2020/03/30	0	0.00	1	41.05	41.35	-1	3,267	-0.03%
2020/03/27	0	0.00	2	42.35	41.70	-2	3,234	-0.06%
2020/03/26	1	41.90	2	41.60	41.60	-1	3,190	-0.03%
2020/03/25	1	41.80	1	41.90	41.45	0	3,185	0.00%
2020/03/24	3	40.92	10	41.00	40.75	-7	3,119	-0.22%
2020/03/23	40	40.01	31	40.60	40.10	9	3,098	0.29%
2020/03/20	4	41.76	3	42.10	42.10	1	3,048	0.03%
2020/03/19	6	41.02	0	0.00	41.00	6	2,983	0.20%
2020/03/18	0	0.00	65	41.78	42.00	-65	2,856	-2.28%
2020/03/17	6	40.34	0	0.00	41.10	6	2,781	0.22%
2020/03/16	4	41.74	5	41.55	41.50	-1	2,711	-0.04%
2020/03/13	12	41.80	8	41.27	41.25	4	2,637	0.15%
2020/03/12	1	45.45	1	46.20	44.90	0	2,383	0.00%
2020/03/10	1	46.70	0	0.00	47.15	1	2,314	0.04%
2020/03/02	1	47.60	0	0.00	47.60	1	2,187	0.05%
2020/02/26	1	47.60	0	0.00	48.05	1	2,200	0.05%
2020/02/25	0	0.00	1	47.90	48.05	-1	2,188	-0.05%
2020/02/24	0	0.00	1	48.80	48.70	-1	2,155	-0.05%
2020/02/19	1	49.00	0	0.00	48.95	1	2,169	0.05%
2020/02/18	2	48.45	2	48.28	48.70	0	2,182	0.00%
2020/02/17	0	0.00	3	48.03	48.05	-3	2,207	-0.14%
2020/02/14	5	48.00	0	0.00	48.00	5	2,280	0.22%
2020/02/11	0	0.00	1	47.55	47.35	-1	2,372	-0.04%
2020/02/05	1	47.30	0	0.00	47.40	1	2,425	0.04%
2020/02/04	1	47.35	0	0.00	47.35	1	2,423	0.04%
2020/02/03	4	46.45	0	0.00	47.10	4	2,450	0.16%
2020/01/30	5	47.20	2	47.30	47.15	3	2,406	0.12%
2020/01/20	2	48.80	0	0.00	48.80	2	2,337	0.09%
2020/01/14	0	0.00	2	49.35	49.05	-2	2,454	-0.08%
2020/01/13	0	0.00	1	48.65	48.80	-1	2,516	-0.04%
2020/01/09	1	48.25	0	0.00	48.35	1	2,762	0.04%
2020/01/08	5	48.40	1	48.50	48.35	4	2,936	0.14%
2020/01/07	2	48.90	0	0.00	48.80	2	2,997	0.07%
2020/01/06	1	49.20	0	0.00	49.00	1	3,190	0.03%
2020/01/03	2	49.53	3	49.50	49.40	-1	3,301	-0.03%
2020/01/02	18	49.44	0	0.00	49.75	18	3,407	0.53%
2019/12/31	50	49.68	1	49.65	49.55	49	3,608	1.36%
2019/12/30	2	50.50	37	50.39	50.30	-35	3,567	-0.98%
2019/12/27	1	49.55	64	49.62	49.70	-63	3,486	-1.81%
2019/12/26	1	48.90	0	0.00	48.95	1	3,415	0.03%
2019/12/20	3	48.68	20	48.80	48.60	-17	3,420	-0.50%
2019/12/19	3	48.90	0	0.00	48.90	3	3,407	0.09%
2019/12/18	0	0.00	3	49.15	48.95	-3	3,417	-0.09%
2019/12/16	3	48.50	0	0.00	48.50	3	3,414	0.09%
2019/12/13	0	0.00	4	48.46	48.55	-4	3,413	-0.12%
2019/12/12	3	48.15	2	48.20	48.10	1	3,389	0.03%
2019/12/11	0	0.00	1	48.20	48.15	-1	3,395	-0.03%
2019/12/09	0	0.00	1	48.00	48.15	-1	3,420	-0.03%
2019/12/02	20	48.50	0	0.00	48.20	20	3,382	0.59%
2019/11/29	1	48.55	0	0.00	48.50	1	3,383	0.03%
2019/11/28	0	0.00	6	48.52	48.65	-6	3,370	-0.18%
2019/11/27	1	48.35	0	0.00	48.30	1	3,358	0.03%
2019/11/26	2	48.13	5	48.55	48.45	-3	3,348	-0.09%
2019/11/25	0	0.00	2	48.45	48.25	-2	3,311	-0.06%
2019/11/22	0	0.00	1	47.40	47.45	-1	3,275	-0.03%
2019/11/19	5	47.56	0	0.00	47.50	5	3,275	0.15%
2019/11/15	1	47.30	0	0.00	47.70	1	3,348	0.03%
2019/11/14	2	47.30	0	0.00	47.35	2	3,392	0.06%
2019/11/12	21	48.04	0	0.00	48.15	21	3,339	0.63%
2019/11/11	15	48.18	2	48.25	48.25	13	3,346	0.39%
2019/11/08	3	48.32	0	0.00	48.10	3	3,356	0.09%
2019/11/07	5	48.50	0	0.00	48.45	5	3,361	0.15%
2019/11/05	3	49.05	6	49.35	49.10	-3	3,332	-0.09%
2019/11/04	9	48.95	2	49.25	49.15	7	3,316	0.21%
2019/10/31	30	48.54	0	0.00	48.50	30	3,352	0.89%
2019/10/30	10	48.75	0	0.00	48.85	10	3,339	0.30%
2019/10/29	1	49.15	0	0.00	48.90	1	3,341	0.03%
2019/10/28	0	0.00	6	49.65	49.40	-6	3,327	-0.18%
2019/10/22	26	49.07	10	50.10	49.15	16	3,342	0.48%
2019/10/21	0	0.00	10	49.80	49.65	-10	3,273	-0.31%
2019/10/18	30	49.25	0	0.00	49.10	30	3,194	0.94%
2019/10/17	0	50.00	0	0.00	50.00	0	3,067	0.00%
2019/10/16	0	50.90	0	0.00	51.00	0	2,952	0.00%
2019/10/15	1	50.40	0	0.00	50.30	1	2,772	0.04%
2019/10/14	15	50.13	2	50.23	50.70	13	2,680	0.48%
2019/10/09	0	0.00	19	49.49	49.30	-19	2,497	-0.76%
2019/10/08	1	48.95	2	48.98	49.15	-1	2,363	-0.04%
2019/10/07	5	48.35	55	47.98	48.70	-50	2,243	-2.23%
2019/10/04	0	0.00	1	46.45	46.40	-1	2,038	-0.05%
2019/10/03	0	0.00	1	45.65	46.20	-1	2,027	-0.05%
2019/10/02	1	45.20	0	0.00	45.20	1	2,044	0.05%
2019/09/18	5	46.10	0	0.00	46.00	5	2,247	0.22%
2019/09/16	0	0.00	4	46.00	46.00	-4	2,349	-0.17%
2019/09/06	0	0.00	2	46.15	46.20	-2	2,690	-0.07%
2019/09/04	0	0.00	2	46.10	46.15	-2	2,823	-0.07%
2019/09/02	3	45.35	3	45.70	45.80	0	3,012	0.00%
2019/08/27	1	45.00	0	0.00	44.90	1	3,255	0.03%
2019/08/23	3	45.25	0	0.00	45.15	3	3,424	0.09%
2019/08/22	3	44.95	0	0.00	45.00	3	3,559	0.08%
2019/08/21	1	45.15	0	0.00	45.10	1	3,759	0.03%
2019/08/20	17	45.91	0	0.00	45.60	17	3,880	0.44%
2019/08/19	1	47.75	0	0.00	47.95	1	3,881	0.03%
2019/08/16	4	47.50	0	0.00	47.75	4	3,842	0.10%
2019/08/15	2	47.05	1	47.10	47.20	1	3,846	0.03%
2019/08/14	20	47.00	0	0.00	47.15	20	3,903	0.51%
2019/08/13	5	47.40	3	47.63	47.35	2	4,005	0.05%
2019/08/12	0	0.00	2	47.90	47.75	-2	4,119	-0.05%
2019/08/08	2	47.55	10	47.55	47.40	-8	4,125	-0.19%
2019/08/07	10	47.55	0	0.00	47.55	10	4,149	0.24%
2019/08/06	6	47.20	0	0.00	47.50	6	4,186	0.14%
2019/08/05	0	0.00	15	48.33	47.80	-15	4,225	-0.35%
2019/08/01	2	47.53	0	0.00	47.50	2	4,169	0.05%
2019/07/30	0	0.00	2	48.10	48.25	-2	4,131	-0.05%
2019/07/29	2	48.05	1	48.10	48.10	1	4,127	0.02%
2019/07/26	4	48.46	2	48.45	48.50	2	4,124	0.05%
2019/07/25	1	48.90	1	49.05	48.70	0	4,115	0.00%
2019/07/24	1	48.90	6	48.54	48.70	-5	4,080	-0.12%
2019/07/22	4	47.73	0	0.00	47.70	4	4,037	0.10%
2019/07/19	1	47.70	0	0.00	47.70	1	4,048	0.02%
2019/07/18	20	47.73	0	0.00	47.75	20	4,058	0.49%
2019/07/17	2	47.75	0	48.00	47.85	2	4,069	0.05%
2019/07/15	1	47.65	1	48.07	48.05	0	4,063	0.00%
2019/07/12	3	47.58	2	47.95	47.95	1	4,067	0.02%
2019/07/11	17	47.79	0	0.00	47.75	17	4,080	0.42%
2019/07/10	0	0.00	13	48.38	48.20	-13	4,067	-0.32%
2019/07/09	0	0.00	2	48.10	48.00	-2	4,063	-0.05%
2019/07/08	2	47.93	21	48.25	48.15	-19	4,075	-0.47%
2019/07/05	4	48.05	22	48.10	48.15	-18	4,061	-0.44%
2019/07/04	0	0.00	20	47.48	47.50	-20	4,040	-0.49%
2019/07/03	16	46.91	0	0.00	47.05	16	4,029	0.40%
2019/07/02	24	47.16	20	47.40	47.30	4	4,039	0.10%
2019/07/01	0	0.00	20	47.74	47.75	-20	4,020	-0.50%
2019/06/28	7	47.55	0	0.00	47.75	7	4,027	0.17%
2019/06/27	7	47.71	2	47.80	47.85	5	4,037	0.12%
2019/06/26	0	0.00	1	47.80	47.85	-1	4,022	-0.02%
2019/06/25	10	47.70	22	48.00	47.70	-12	4,024	-0.30%
2019/06/24	0	0.00	3	47.55	47.90	-3	3,994	-0.08%
2019/06/21	0	0.00	12	47.51	47.40	-12	3,971	-0.30%
2019/06/20	34	47.08	0	0.00	47.10	34	3,959	0.86%
2019/06/19	20	47.46	0	0.00	47.50	20	3,892	0.51%
2019/06/18	10	47.45	11	47.73	47.80	-1	3,815	-0.03%
2019/06/17	12	47.02	0	0.00	47.15	12	3,758	0.32%
2019/06/14	10	47.10	0	0.00	47.15	10	3,707	0.27%
2019/06/13	5	47.40	0	0.00	47.45	5	3,661	0.14%
2019/06/12	20	47.80	20	48.13	48.20	0	3,667	0.00%
2019/06/11	21	47.51	0	0.00	47.40	21	3,647	0.58%
2019/06/06	5	48.50	1	48.25	48.25	4	3,568	0.11%
2019/06/03	0	0.00	1	49.95	49.75	-1	3,528	-0.03%
2019/05/31	0	0.00	3	49.67	49.90	-3	3,462	-0.09%
2019/05/30	3	49.27	1	50.00	49.40	2	3,396	0.06%
2019/05/29	2	50.30	1	50.00	49.85	1	3,301	0.03%
2019/05/28	2	50.40	2	51.10	50.40	0	3,180	0.00%
2019/05/27	2	50.08	17	49.77	50.50	-15	2,967	-0.51%
2019/05/24	3	48.82	1	49.10	48.85	2	2,847	0.07%
2019/05/22	0	0.00	3	48.47	48.30	-3	2,771	-0.11%
2019/05/20	0	0.00	16	47.71	48.20	-16	2,687	-0.60%
2019/05/17	7	47.37	10	47.05	47.00	-3	2,596	-0.12%
2019/05/16	0	0.00	17	46.45	46.45	-17	2,473	-0.69%
2019/05/15	6	46.13	14	46.42	46.00	-8	2,459	-0.33%
2019/05/14	0	0.00	1	46.10	46.30	-1	2,476	-0.04%
2019/05/13	3	45.98	1	45.90	45.95	2	2,458	0.08%
2019/05/09	0	0.00	3	45.45	45.10	-3	2,422	-0.12%
2019/04/25	3	44.65	0	0.00	44.75	3	2,509	0.12%
2019/04/24	1	44.95	0	0.00	44.75	1	2,510	0.04%
2019/04/18	0	0.00	2	44.88	44.80	-2	2,556	-0.08%
2019/04/17	1	44.95	0	0.00	45.05	1	2,556	0.04%
2019/04/16	7	45.05	0	0.00	45.20	7	2,556	0.27%
2019/04/08	12	45.36	0	0.00	45.40	12	2,534	0.47%
2019/04/03	12	45.72	0	0.00	45.85	12	2,569	0.47%
2019/04/02	0	46.30	0	0.00	46.30	0	2,610	0.00%
2019/03/29	0	0.00	1	46.10	46.10	-1	2,600	-0.04%
2019/03/28	0	0.00	5	46.45	46.05	-5	2,665	-0.19%
2019/03/26	0	0.00	1	46.25	46.25	-1	3,093	-0.03%
2019/03/22	1	45.95	1	45.80	45.90	0	3,047	0.00%
2019/03/20	1	45.45	30	45.58	45.65	-29	3,038	-0.95%
2019/03/18	20	45.04	0	0.00	45.10	20	3,057	0.65%
2019/03/15	11	44.88	10	45.35	45.35	1	3,062	0.03%
2019/03/14	10	45.13	0	0.00	45.10	10	3,043	0.33%
2019/03/13	4	45.81	0	0.00	45.60	4	3,033	0.13%
2019/03/12	2	46.35	0	0.00	46.60	2	2,990	0.07%
2019/03/11	1	46.00	10	46.50	46.10	-9	3,015	-0.30%
2019/02/26	0	0.00	2	45.20	45.40	-2	3,063	-0.07%
2019/02/21	1	45.10	0	0.00	45.20	1	2,998	0.03%
2019/02/12	0	0.00	16	43.91	43.95	-16	2,819	-0.57%
2019/02/11	15	43.15	14	43.30	43.25	1	2,811	0.04%
2019/01/28	1	43.25	0	0.00	43.35	1	2,786	0.04%
2019/01/25	1	43.65	0	0.00	43.65	1	2,754	0.04%
2019/01/21	0	44.30	0	0.00	44.20	0	2,729	0.00%
2019/01/18	0	0.00	1	44.10	44.20	-1	2,756	-0.04%
2019/01/11	6	44.13	0	0.00	44.05	6	2,912	0.21%
2019/01/09	8	44.30	0	0.00	44.00	8	2,909	0.27%
2019/01/08	0	0.00	1	44.15	44.00	-1	2,906	-0.03%
2019/01/07	5	43.50	0	0.00	43.60	5	2,895	0.17%
2019/01/04	0	0.00	5	43.40	43.25	-5	2,940	-0.17%
2019/01/02	0	0.00	8	43.21	42.85	-8	3,134	-0.26%
2018/12/27	0	0.00	5	42.75	42.45	-5	3,289	-0.15%
2018/12/26	16	42.18	0	0.00	42.10	16	3,311	0.48%
2018/12/25	6	42.33	1	43.05	42.75	5	3,304	0.15%
2018/12/24	1	44.05	0	0.00	43.45	1	3,306	0.03%
2018/12/22	0	0.00	114	44.42	44.50	-114	3,485	-3.27%	大賣/鉅額交易
2018/12/21	0	0.00	10	44.20	44.60	-10	3,581	-0.28%
2018/12/20	16	42.33	40	42.99	43.15	-24	3,580	-0.67%
2018/12/19	2	43.93	0	0.00	43.45	2	3,355	0.06%
2018/12/14	0	0.00	2	45.93	45.90	-2	3,194	-0.06%
2018/12/13	2	46.00	0	0.00	45.80	2	3,221	0.06%
2018/12/11	1	45.50	0	0.00	46.10	1	3,275	0.03%
2018/12/07	2	45.23	0	0.00	45.10	2	3,343	0.06%
2018/12/05	0	0.00	10	46.40	46.35	-10	3,627	-0.28%
2018/12/04	0	0.00	6	46.44	46.25	-6	3,676	-0.16%
2018/12/03	0	0.00	13	45.97	45.85	-13	3,681	-0.35%
2018/11/29	1	44.40	36	44.45	44.30	-35	3,703	-0.95%
2018/11/28	36	44.42	0	0.00	44.45	36	3,802	0.95%
2018/11/27	5	43.75	5	43.55	43.60	0	4,021	0.00%
2018/11/26	0	0.00	1	43.45	43.50	-1	4,078	-0.02%
2018/11/21	0	0.00	1	43.45	43.45	-1	4,111	-0.02%
2018/11/09	0	0.00	6	43.48	43.35	-6	4,362	-0.14%
2018/11/07	0	0.00	6	42.98	43.40	-6	4,351	-0.14%
2018/11/06	5	42.05	0	0.00	42.30	5	4,345	0.12%
2018/11/05	6	42.02	0	0.00	42.35	6	4,349	0.14%
2018/11/02	3	42.52	0	0.00	42.25	3	4,339	0.07%
2018/11/01	1	42.35	0	0.00	42.50	1	4,342	0.02%
2018/10/30	0	0.00	1	42.10	41.80	-1	4,320	-0.02%
2018/10/26	5	41.65	0	0.00	42.20	5	4,316	0.12%
2018/10/25	41	42.00	5	41.90	41.85	36	4,295	0.84%
2018/10/24	2	42.45	0	0.00	42.55	2	4,289	0.05%
2018/10/23	0	0.00	16	42.65	42.90	-16	4,255	-0.38%
2018/10/19	0	0.00	1	42.75	42.85	-1	4,204	-0.02%
2018/10/18	10	43.40	0	0.00	43.40	10	4,114	0.24%
2018/10/17	30	44.30	0	0.00	43.80	30	4,090	0.73%
2018/10/16	1	44.10	1	44.05	44.00	0	4,072	0.00%
2018/10/15	1	43.90	0	0.00	44.30	1	4,049	0.02%
2018/10/12	1	44.45	0	0.00	44.30	1	4,039	0.02%
2018/10/08	10	46.65	3	46.85	46.90	7	3,753	0.19%
2018/10/04	0	0.00	3	47.00	47.20	-3	3,560	-0.08%
2018/10/03	1	47.25	0	0.00	47.55	1	3,507	0.03%
2018/10/02	2	47.78	26	48.07	48.00	-24	3,434	-0.70%
2018/10/01	5	48.25	2	48.15	48.40	3	3,330	0.09%
2018/09/27	15	46.15	1	46.45	46.10	14	3,037	0.46%
2018/09/21	0	0.00	3	44.78	44.75	-3	2,912	-0.10%
2018/09/20	1	45.00	0	0.00	44.80	1	2,905	0.03%
2018/09/19	20	44.78	0	0.00	44.75	20	2,897	0.69%
2018/09/18	0	0.00	5	45.00	44.85	-5	2,852	-0.18%
2018/09/14	1	46.00	0	0.00	45.85	1	2,803	0.04%
2018/09/13	6	45.33	4	45.60	45.50	2	2,763	0.07%
2018/09/12	4	45.68	8	45.41	45.40	-4	2,732	-0.15%
2018/09/11	20	46.31	3	46.00	46.20	17	2,542	0.67%
2018/09/10	4	44.85	3	45.13	44.95	1	2,413	0.04%
2018/09/07	2	44.63	33	44.81	44.60	-31	2,343	-1.32%
2018/09/06	7	44.69	0	0.00	44.50	7	2,308	0.30%
2018/09/05	0	0.00	5	44.15	44.10	-5	2,245	-0.22%
2018/09/04	1	44.90	4	44.56	44.50	-3	2,197	-0.14%
2018/09/03	39	44.43	8	44.25	44.00	31	2,085	1.49%
2018/08/31	5	42.16	1	42.25	42.35	4	1,854	0.22%
2018/08/27	2	41.10	1	41.35	41.15	1	1,869	0.05%
2018/08/23	1	41.80	0	0.00	41.50	1	1,991	0.05%
2018/08/20	50	43.28	6	43.33	43.10	44	1,855	2.37%
2018/08/17	1	42.90	0	0.00	42.80	1	1,873	0.05%
2018/08/13	0	0.00	2	42.95	42.70	-2	2,023	-0.10%
2018/08/10	2	43.25	0	0.00	43.20	2	2,037	0.10%
2018/08/09	0	0.00	2	43.55	43.35	-2	2,087	-0.10%
2018/08/08	0	0.00	3	43.50	43.45	-3	2,169	-0.14%
2018/08/07	10	43.27	0	0.00	43.20	10	2,222	0.45%
2018/08/06	0	0.00	3	43.60	43.20	-3	2,228	-0.13%
2018/08/03	3	43.05	0	0.00	42.95	3	2,203	0.14%
2018/08/02	3	43.00	3	42.95	42.95	0	2,189	0.00%
2018/08/01	1	43.05	0	43.20	42.95	1	2,180	0.04%
2018/07/31	0	0.00	1	43.00	43.00	-1	2,172	-0.05%
2018/07/27	1	42.30	0	0.00	42.20	1	2,136	0.05%
2018/07/20	0	0.00	2	42.20	42.30	-2	2,154	-0.09%
2018/07/17	1	42.10	0	0.00	42.20	1	2,205	0.05%
2018/07/12	0	0.00	1	42.10	42.25	-1	2,237	-0.04%
2018/07/11	0	0.00	3	41.70	41.75	-3	2,233	-0.13%
2018/07/10	3	41.70	0	0.00	41.80	3	2,245	0.13%
2018/07/04	1	41.95	0	0.00	42.00	1	2,285	0.04%
2018/07/02	0	0.00	3	42.55	42.10	-3	2,342	-0.13%
2018/06/29	3	41.95	0	0.00	41.85	3	2,337	0.13%
2018/06/28	0	0.00	1	42.35	42.35	-1	2,312	-0.04%
2018/06/25	0	0.00	2	42.95	42.60	-2	2,291	-0.09%
2018/06/22	0	0.00	1	43.10	42.95	-1	2,275	-0.04%
2018/06/21	3	43.53	1	43.65	43.30	2	2,268	0.09%
2018/06/20	0	0.00	1	43.45	43.50	-1	2,260	-0.04%
2018/06/15	0	0.00	1	42.95	42.90	-1	2,208	-0.05%
2018/06/08	10	42.90	2	42.75	42.75	8	2,123	0.38%
2018/06/06	0	0.00	3	43.45	43.45	-3	2,074	-0.14%
2018/06/04	5	43.30	0	0.00	43.20	5	2,040	0.25%
2018/06/01	5	43.05	0	0.00	43.00	5	1,993	0.25%
2018/05/31	0	0.00	3	42.45	43.20	-3	1,955	-0.15%
2018/05/29	13	42.33	0	0.00	42.35	13	1,864	0.70%
2018/05/28	0	0.00	6	42.11	42.05	-6	1,852	-0.32%
2018/05/25	3	41.85	1	41.60	41.60	2	1,820	0.11%
2018/05/23	1	42.00	0	0.00	42.10	1	1,761	0.06%
2018/05/22	0	0.00	2	42.25	42.05	-2	1,747	-0.11%
2018/05/21	1	42.30	0	0.00	42.15	1	1,716	0.06%
2018/05/18	0	0.00	10	41.54	41.60	-10	1,648	-0.61%
2018/05/17	6	41.19	0	0.00	41.50	6	1,635	0.37%
2018/05/16	2	41.23	5	41.00	41.40	-3	1,581	-0.19%
2018/05/15	0	0.00	1	41.15	40.80	-1	1,531	-0.07%
2018/05/10	1	39.95	0	0.00	39.90	1	1,623	0.06%
2018/05/09	1	40.00	0	0.00	40.00	1	1,648	0.06%
2018/05/02	0	0.00	1	40.15	40.15	-1	2,015	-0.05%
2018/04/25	0	0.00	1	39.70	39.75	-1	2,310	-0.04%
2018/04/13	1	39.60	0	0.00	39.60	1	2,544	0.04%
2018/04/12	1	39.50	0	0.00	39.65	1	2,594	0.04%
2018/03/31	0	39.30	0	0.00	39.05	0	2,716	0.00%
2018/03/29	0	38.70	0	0.00	38.65	0	2,680	0.00%
2018/03/28	0	38.85	0	0.00	38.35	0	2,679	0.00%
2018/03/19	0	39.25	0	0.00	38.85	0	2,798	0.00%
2018/03/09	0	39.10	0	0.00	39.00	0	2,971	0.00%
2018/03/08	5	38.50	0	0.00	38.50	5	2,983	0.17%
2018/02/27	2	38.83	0	0.00	38.95	2	4,290	0.05%
2018/02/06	1	38.50	0	0.00	38.20	1	4,434	0.02%
2018/02/02	1	39.70	0	0.00	39.55	1	4,309	0.02%
2018/01/29	0	0.00	1	41.05	41.05	-1	4,180	-0.02%
2018/01/26	4	40.63	0	0.00	40.65	4	4,100	0.10%
2018/01/25	0	0.00	45	40.14	40.10	-45	4,014	-1.12%
2018/01/24	0	0.00	1	40.30	40.00	-1	3,953	-0.03%
2018/01/22	3	40.18	1	40.10	40.30	2	3,852	0.05%
2018/01/12	1	39.95	1	39.90	39.65	0	3,590	0.00%
2018/01/11	2	39.23	0	0.00	39.50	2	3,505	0.06%
2018/01/08	0	0.00	1	39.05	39.00	-1	3,443	-0.03%
2018/01/04	0	0.00	2	39.25	39.25	-2	3,396	-0.06%
2018/01/03	0	0.00	1	40.00	39.60	-1	3,386	-0.03%
2018/01/02	1	38.65	0	0.00	39.05	1	3,284	0.03%