台肥 (1722)-元富-嘉義券商分點個股進出

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
56.8
漲跌
▲0.1
漲幅
+0.18%
成交量
842張
產業
上市化學類股
603人加入追蹤

立即追蹤
本地時間:14:30(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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/11/22	1	56.70	0	0.00	56.80	1	1,758	0.06%
2024/11/18	0	56.80	1	56.60	57.00	-1	1,788	-0.05%
2024/11/13	0.1	54.60	0	0.00	54.80	0.1	1,776	0.00%
2024/11/12	2.1	55.11	0	0.00	55.10	2.1	1,772	0.12%
2024/11/08	0	56.90	0	0.00	56.70	0	1,740	0.00%
2024/11/06	0.1	56.50	0	0.00	56.30	0.1	1,762	0.00%
2024/11/05	1	56.80	0	0.00	56.90	1	1,765	0.06%
2024/10/30	0	57.20	1	57.50	57.10	-1	1,838	-0.05%
2024/10/17	0	0.00	1	58.50	58.60	-1	2,043	-0.05%
2024/10/16	0	57.50	0	0.00	59.60	0	2,031	0.00%
2024/10/15	0	0.00	1	57.70	57.80	-1	2,004	-0.05%
2024/10/08	2.1	56.20	6	56.33	56.20	-4	2,073	-0.19%
2024/10/04	0.1	56.70	0	0.00	56.80	0.1	2,088	0.00%
2024/10/01	1.1	56.95	0	0.00	56.80	1.1	2,082	0.05%
2024/09/25	0.2	58.21	0	0.00	58.30	0.2	2,080	0.01%
2024/09/24	0.1	57.60	0	0.00	57.90	0.1	2,087	0.00%
2024/09/20	0.2	58.20	0	0.00	57.80	0.2	2,144	0.01%
2024/09/16	0	0.00	1	57.40	58.80	-1	2,180	-0.05%
2024/09/13	0	0.00	2	56.70	56.90	-2	2,160	-0.09%
2024/09/10	0.1	55.20	1	55.20	55.10	-1	2,184	-0.04%
2024/09/09	1	54.10	0	0.00	54.80	1	2,178	0.05%
2024/09/06	0	0.00	1	55.50	55.50	-1	2,194	-0.05%
2024/09/05	5.1	55.05	2	54.80	54.80	3.1	2,203	0.14%
2024/09/04	1.1	56.33	0	0.00	56.50	1.1	2,168	0.05%
2024/09/03	0.1	59.20	0	0.00	58.20	0.1	2,167	0.00%
2024/09/02	0.1	59.40	0	0.00	59.10	0.1	2,180	0.00%
2024/08/30	0	0.00	1	60.00	59.90	-1	2,224	-0.04%
2024/08/28	0.1	60.10	0	0.00	59.60	0.1	2,328	0.00%
2024/08/27	4	59.58	0	0.00	59.40	4	2,358	0.17%
2024/08/26	0.3	63.53	0	0.00	63.00	0.3	2,318	0.01%
2024/08/23	0.1	63.15	0	0.00	63.10	0.1	2,323	0.00%
2024/08/15	1	62.50	0	0.00	62.50	1	2,466	0.04%
2024/08/12	1	62.70	0	0.00	62.40	1	2,539	0.04%
2024/08/02	2	64.10	0	0.00	63.90	2	2,574	0.08%
2024/07/31	0	0.00	0.1	65.10	64.50	-0.1	2,617	0.00%
2024/07/29	0	0.00	0	65.10	64.60	0	2,708	0.00%
2024/07/26	0	64.10	1	64.30	64.40	-1	2,731	-0.04%
2024/07/16	0	0.00	1	65.30	64.40	-1	2,970	-0.03%
2024/07/11	1.1	63.61	0	0.00	63.10	1.1	3,101	0.03%
2024/07/08	0	0.00	3	64.50	64.50	-3	3,123	-0.10%
2024/07/01	0	0.00	0.1	64.60	64.40	-0.1	3,118	0.00%
2024/06/24	0	0.00	0.1	65.50	65.50	-0.1	3,082	0.00%
2024/06/21	0	0.00	2	65.00	65.30	-2	3,086	-0.06%
2024/06/11	0	0.00	0.2	65.05	65.20	-0.2	3,104	-0.01%
2024/06/04	0	0.00	3	64.40	64.70	-3	2,976	-0.10%
2024/05/30	0.1	62.30	0	0.00	62.30	0.1	2,843	0.00%
2024/05/29	1.1	62.81	0	0.00	62.60	1.1	2,803	0.04%
2024/05/24	0.1	63.00	0	0.00	63.20	0.1	2,724	0.00%
2024/05/23	1.1	63.03	0	0.00	63.10	1.1	2,721	0.04%
2024/05/21	2.5	63.26	0	0.00	63.50	2.5	2,674	0.09%
2024/05/20	3	63.60	0	0.00	63.70	3	2,657	0.11%
2024/04/30	0	0.00	1	66.50	65.40	-1	2,422	-0.04%
2024/04/29	0	0.00	4.1	65.78	66.60	-4.1	2,373	-0.17%
2024/04/25	0	0.00	3	65.20	64.90	-3	2,275	-0.13%
2024/04/24	0	64.15	0	0.00	64.20	0	2,215	0.00%
2024/04/23	0	63.30	0	0.00	64.00	0	2,184	0.00%
2024/04/22	0	0.00	1	63.90	63.20	-1	2,125	-0.05%
2024/04/19	0	0.00	2	63.25	62.40	-2	2,029	-0.10%
2024/04/17	1	61.80	0	0.00	61.60	1	1,876	0.05%
2024/04/11	1	63.30	0	0.00	63.20	1	1,812	0.06%
2024/03/28	0	0.00	0.1	63.60	63.30	-0.1	1,860	0.00%
2024/03/26	3.2	63.01	0	0.00	62.90	3.2	2,073	0.15%
2024/03/22	3	64.10	0	0.00	63.60	3	2,233	0.13%
2024/03/21	0	64.50	0	0.00	64.70	0	2,328	0.00%
2024/03/20	1.1	64.00	0	0.00	63.80	1.1	2,629	0.04%
2024/03/19	1	63.50	0	0.00	63.40	1	2,705	0.04%
2024/03/18	0	0.00	3	64.37	64.10	-3	2,723	-0.11%
2024/03/15	3	65.50	0	65.00	64.50	3	2,727	0.11%
2024/03/14	0	65.40	0	0.00	65.50	0	2,720	0.00%
2024/03/13	0	65.60	0	0.00	65.30	0	2,718	0.00%
2024/03/12	0	0.00	0	65.70	65.40	0	2,708	0.00%
2024/03/11	0	0.00	0.1	65.53	65.30	-0.1	2,708	0.00%
2024/03/08	0	0.00	3.2	65.13	65.10	-3.2	2,709	-0.12%
2024/03/07	0.1	67.50	3	67.20	67.00	-2.9	2,670	-0.11%
2024/03/06	0	0.00	1	66.80	67.60	-1	2,663	-0.04%
2024/03/04	0	0.00	3	66.43	66.70	-3	2,705	-0.11%
2024/02/29	0	66.30	4.3	66.39	66.60	-4.3	2,712	-0.16%
2024/02/26	0	0.00	2	66.90	66.50	-2	2,687	-0.07%
2024/02/19	10	68.00	0	0.00	67.90	10	2,703	0.37%
2024/02/16	0	67.20	0	0.00	67.20	0	2,723	0.00%
2024/02/15	0	0.00	6	66.37	67.10	-6	2,732	-0.22%
2024/01/31	2	68.50	7.7	68.45	68.00	-5.7	2,698	-0.21%
2024/01/30	0	0.00	2	69.80	68.60	-2	2,672	-0.07%
2024/01/29	16	66.92	0.1	66.60	68.70	15.9	2,616	0.61%
2024/01/24	0.1	63.70	0	0.00	63.70	0.1	2,548	0.00%
2024/01/19	0	63.00	0	0.00	62.90	0	2,568	0.00%
2024/01/17	1	63.00	0	0.00	62.80	1	2,554	0.04%
2024/01/16	0.1	64.85	0	0.00	64.20	0.1	2,516	0.00%
2024/01/09	0	0.00	1.3	67.80	66.70	-1.3	2,538	-0.05%
2024/01/08	0	67.70	0.5	68.20	68.00	-0.5	2,548	-0.02%
2024/01/04	0.2	67.80	0	0.00	67.90	0.2	2,600	0.01%
2024/01/02	0.3	68.60	0	0.00	68.70	0.3	2,686	0.01%
2023/12/29	0	0.00	0.1	67.23	67.60	-0.1	2,663	0.00%
2023/12/27	0	66.40	0	0.00	66.60	0	2,681	0.00%
2023/12/26	0.1	66.60	0	66.90	66.80	0.1	2,690	0.00%
2023/12/22	0	0.00	0	66.50	67.40	0	2,674	0.00%
2023/12/21	0	66.10	0	0.00	66.40	0	2,582	0.00%
2023/12/20	0	67.00	0	0.00	68.30	0	2,454	0.00%
2023/12/19	0	0.00	1	66.40	67.10	-1	2,366	-0.04%
2023/12/18	0	0.00	1	67.60	66.80	-1	2,281	-0.04%
2023/12/15	0	0.00	0	68.70	68.20	0	2,168	0.00%
2023/12/14	0	0.00	2	65.00	67.50	-2	1,849	-0.11%
2023/12/12	0	0.00	3	64.40	64.50	-3	1,770	-0.17%
2023/12/11	0	0.00	5	64.20	64.30	-5	1,787	-0.28%
2023/12/08	0	0.00	6	63.48	63.50	-6	1,762	-0.34%
2023/12/05	0	0.00	2	63.70	63.80	-2	1,753	-0.11%
2023/12/01	0	0.00	5	63.60	63.60	-5	1,741	-0.29%
2023/11/30	0	0.00	1	63.80	63.70	-1	1,746	-0.06%
2023/11/29	5	64.10	9	63.79	64.10	-4	1,722	-0.23%
2023/11/28	0	0.00	3.1	63.40	63.40	-3.1	1,684	-0.18%
2023/11/21	0	0.00	1	61.60	62.00	-1	1,786	-0.06%
2023/11/20	0.1	62.06	0	0.00	61.90	0.1	1,821	0.00%
2023/11/16	4	62.30	0	0.00	62.30	4	1,835	0.22%
2023/11/15	0	0.00	4	62.30	62.10	-4	1,815	-0.22%
2023/11/03	0	0.00	5	60.40	60.40	-5	1,924	-0.26%
2023/10/31	0	0.00	4	60.00	59.30	-4	1,940	-0.21%
2023/10/26	0	0.00	1	60.20	60.10	-1	1,965	-0.05%
2023/10/25	0.1	60.50	0	0.00	60.50	0.1	1,973	0.00%
2023/10/24	0.1	60.40	0	0.00	60.40	0.1	1,993	0.00%
2023/10/20	1	60.50	0	0.00	60.20	1	2,028	0.05%
2023/10/18	2	61.70	0	0.00	61.50	2	2,097	0.10%
2023/10/16	5	63.20	0	0.00	63.40	5	2,091	0.24%
2023/10/13	0	0.00	7	62.71	62.80	-7	2,071	-0.34%
2023/10/12	0	0.00	1	62.70	62.70	-1	2,066	-0.05%
2023/10/11	1	62.40	1	62.60	62.50	0	2,147	0.00%
2023/10/06	5.2	61.20	0	0.00	60.80	5.2	2,107	0.25%
2023/10/05	0	0.00	1	59.10	59.50	-1	2,053	-0.05%
2023/10/04	15	58.80	1	58.80	58.70	14	2,102	0.67%
2023/10/03	1	58.20	0	0.00	58.60	1	2,078	0.05%
2023/10/02	1	58.70	0	0.00	58.80	1	2,058	0.05%
2023/09/21	1	59.50	0	0.00	59.50	1	2,009	0.05%
2023/09/20	0	0.00	0.1	60.40	60.20	-0.1	1,972	0.00%
2023/09/15	1	61.00	0	0.00	61.00	1	1,945	0.05%
2023/09/14	0	0.00	1	60.90	60.80	-1	1,887	-0.05%
2023/09/05	2	60.50	0	0.00	60.70	2	1,825	0.11%
2023/08/31	0	0.00	2	59.80	59.60	-2	1,850	-0.11%
2023/08/28	2.1	59.35	0	0.00	58.90	2.1	1,807	0.11%
2023/08/25	1.1	59.81	0	0.00	59.60	1.1	1,814	0.06%
2023/08/23	0	0.00	1	62.70	63.20	-1	1,709	-0.06%
2023/08/21	0	0.00	4.2	62.62	62.70	-4.2	1,684	-0.25%
2023/08/18	1	62.70	0	0.00	62.50	1	1,680	0.06%
2023/08/15	0	0.00	2	62.90	62.70	-2	1,658	-0.12%
2023/08/14	5	61.66	0	0.00	62.20	5	1,648	0.30%
2023/08/10	3	62.93	0	0.00	62.60	3	1,586	0.19%
2023/08/09	1	63.20	0	0.00	63.40	1	1,578	0.06%
2023/08/08	1	63.50	0	0.00	63.00	1	1,550	0.06%
2023/08/07	5	63.10	0	0.00	63.60	5	1,560	0.32%
2023/08/02	1	64.00	0	0.00	63.50	1	1,595	0.06%
2023/07/28	0	0.00	2	64.40	64.40	-2	1,628	-0.12%
2023/07/27	1	64.60	0	0.00	64.60	1	1,625	0.06%
2023/07/26	0.1	64.60	4	64.73	64.60	-3.9	1,614	-0.24%
2023/07/25	0	0.00	1	64.60	64.80	-1	1,620	-0.06%
2023/07/24	0	0.00	1	64.20	64.40	-1	1,602	-0.06%
2023/07/21	0	0.00	1	64.70	64.50	-1	1,614	-0.06%
2023/07/19	2	63.20	0	0.00	63.20	2	1,583	0.13%
2023/07/17	3	63.77	5	63.78	63.60	-2	1,580	-0.13%
2023/07/14	7	64.43	2	64.00	64.10	5	1,572	0.32%
2023/07/13	4	62.65	0	0.00	62.70	4	1,466	0.27%
2023/07/11	0.7	62.80	0	0.00	62.10	0.7	1,439	0.05%
2023/07/07	0	0.00	2	60.10	60.20	-2	1,409	-0.14%
2023/07/05	1	61.10	0	0.00	60.90	1	1,413	0.07%
2023/06/19	0.1	61.80	0	0.00	61.80	0.1	1,462	0.00%
2023/06/16	1	61.80	0	0.00	61.80	1	1,462	0.07%
2023/06/09	0	0.00	6	62.20	62.10	-6	1,489	-0.40%
2023/06/08	0	0.00	0.2	61.60	62.00	-0.2	1,490	-0.01%
2023/06/07	0	0.00	1	61.50	61.50	-1	1,504	-0.07%
2023/06/01	0	60.40	0	0.00	60.40	0	1,528	0.00%
2023/05/29	0.1	59.90	0	0.00	59.90	0.1	1,508	0.01%
2023/05/17	0	0.00	1	59.60	59.50	-1	1,523	-0.07%
2023/05/09	0	0.00	3	60.70	61.00	-3	1,482	-0.20%
2023/05/08	1.2	60.68	2	60.80	60.80	-0.8	1,463	-0.05%
2023/05/03	1	59.30	0	0.00	59.20	1	1,478	0.07%
2023/05/02	0	0.00	0	59.40	59.50	0	1,512	0.00%
2023/04/26	0.1	58.60	0	58.20	58.70	0	1,497	0.00%
2023/04/25	0	57.90	0	0.00	57.90	0	1,470	0.00%
2023/04/21	0	0.00	1	58.10	57.40	-1	1,444	-0.07%
2023/04/19	0.1	57.40	0	0.00	57.00	0.1	1,434	0.00%
2023/04/18	0	0.00	3	57.50	57.40	-3	1,420	-0.21%
2023/04/17	2	57.70	0	0.00	57.50	2	1,427	0.14%
2023/04/11	1	57.20	0	0.00	57.50	1	1,387	0.07%
2023/04/07	3	56.30	0	0.00	56.20	3	1,382	0.22%
2023/03/31	0	56.40	0	0.00	56.00	0	1,379	0.00%
2023/03/30	0	56.30	0	0.00	56.00	0	1,382	0.00%
2023/03/29	0	0.00	0	56.80	56.30	0	1,366	0.00%
2023/03/28	0	56.73	0	0.00	56.50	0	1,380	0.00%
2023/03/22	0	56.80	0	0.00	56.60	0	1,403	0.00%
2023/03/17	1	55.90	0	0.00	55.90	1	1,398	0.07%
2023/03/13	0.3	56.10	0	0.00	56.10	0.3	1,415	0.02%
2023/03/10	0.3	56.80	0	0.00	56.20	0.3	1,410	0.02%
2023/03/08	2	57.70	0	0.00	57.80	2	1,396	0.14%
2023/03/02	0.1	57.40	0	0.00	57.60	0.1	1,396	0.01%
2023/02/20	0	0.00	3	57.50	57.50	-3	1,372	-0.22%
2023/02/13	0	0.00	1	55.60	55.70	-1	1,468	-0.07%
2023/02/03	0	0.00	6	57.40	57.10	-6	1,449	-0.41%
2023/02/01	6.5	55.45	0	0.00	55.60	6.5	1,398	0.47%
2023/01/31	0.1	55.60	0	0.00	55.80	0.1	1,389	0.01%
2023/01/11	1	53.20	0	0.00	53.30	1	1,361	0.07%
2022/12/19	0.1	53.50	0	0.00	53.80	0.1	1,693	0.00%
2022/12/16	1	53.60	0	0.00	53.50	1	1,706	0.06%
2022/12/14	0	0.00	67	54.52	54.20	-67	1,731	-3.87%
2022/12/13	0	0.00	133	54.25	54.20	-133	1,736	-7.66%	大賣/鉅額交易
2022/12/12	0	0.00	271	54.30	54.30	-271	1,744	-15.53%	大賣/鉅額交易
2022/12/07	1	54.70	0	0.00	54.80	1	1,772	0.06%
2022/12/06	1	54.90	0	0.00	55.20	1	1,773	0.06%
2022/11/29	0.1	55.90	0	0.00	55.90	0.1	1,762	0.01%
2022/11/25	0	56.20	0	0.00	55.80	0	1,793	0.00%
2022/11/11	0.1	55.10	0	0.00	55.00	0.1	2,102	0.00%
2022/11/08	0	0.00	1	54.90	54.70	-1	2,115	-0.05%
2022/11/02	0	0.00	2	53.20	53.40	-2	2,178	-0.09%
2022/11/01	1	52.60	1	52.90	53.10	0	2,206	0.00%
2022/10/26	1.1	51.52	1	51.90	51.80	0.1	2,284	0.00%
2022/10/25	1	51.50	1	51.50	51.10	0	2,290	0.00%
2022/10/24	0	52.40	0	0.00	51.80	0	2,305	0.00%
2022/10/21	1	51.20	1	51.90	51.60	0	2,323	0.00%
2022/10/20	1	50.80	1	50.90	50.90	0	2,327	0.00%
2022/10/19	1.1	51.90	1	52.30	51.50	0.1	2,330	0.00%
2022/10/13	0	0.00	1	51.80	51.60	-1	2,317	-0.04%
2022/10/11	0	0.00	1	53.40	53.30	-1	2,288	-0.04%
2022/10/07	1	54.60	0	0.00	54.50	1	2,256	0.04%
2022/10/06	1	55.00	1	55.20	54.90	0	2,277	0.00%
2022/10/04	1	54.60	0	0.00	55.00	1	2,325	0.04%
2022/10/03	1	54.40	1	54.30	54.30	0	2,357	0.00%
2022/09/30	2	54.80	11	54.92	55.10	-9	2,379	-0.38%
2022/09/27	0	0.00	0	55.30	55.00	0	2,384	0.00%
2022/09/26	0	0.00	0	56.40	55.90	0	2,376	0.00%
2022/09/19	1.1	60.30	0	0.00	60.20	1.1	2,402	0.04%
2022/09/16	0	0.00	3	61.20	60.30	-3	2,426	-0.12%
2022/09/01	0	62.70	0	0.00	62.00	0	2,620	0.00%
2022/08/26	0	0.00	1	64.00	64.10	-1	2,603	-0.04%
2022/08/22	0	0.00	1	66.40	66.10	-1	2,433	-0.04%
2022/08/19	0.1	66.30	0	0.00	66.20	0.1	2,430	0.00%
2022/08/15	0	0.00	0	67.00	66.90	0	2,463	0.00%
2022/08/12	0	0.00	2	67.00	66.30	-2	2,457	-0.08%
2022/08/11	0	65.20	0	65.80	65.50	0	2,472	0.00%
2022/08/10	0	65.00	0	0.00	65.00	0	2,495	0.00%
2022/08/09	1	63.80	0	0.00	64.50	1	2,529	0.04%
2022/08/02	2	63.40	0	64.00	63.50	2	2,995	0.07%
2022/08/01	0	0.00	1	64.70	64.60	-1	3,145	-0.03%
2022/07/28	0	0.00	1	64.20	64.20	-1	3,280	-0.03%
2022/07/27	2	62.90	0	0.00	63.20	2	3,303	0.06%
2022/07/18	1	60.80	0	0.00	61.00	1	3,918	0.03%
2022/07/14	0	0.00	11	61.60	61.90	-11	4,198	-0.26%
2022/07/11	0.1	62.00	0	0.00	61.90	0.1	4,737	0.00%
2022/07/08	1	62.40	5	61.40	61.40	-4	4,843	-0.08%
2022/07/07	0	60.80	0	0.00	62.00	0	5,086	0.00%
2022/07/06	0	0.00	0.3	61.99	61.90	-0.3	5,572	0.00%
2022/06/23	2	66.40	0	0.00	64.80	2	8,987	0.02%
2022/06/21	9	65.80	0	0.00	65.80	9	9,128	0.10%
2022/06/20	1	64.70	0	0.00	64.30	1	9,327	0.01%
2022/06/17	0	0.00	0	67.20	67.50	0	9,515	0.00%
2022/06/15	0	68.50	0	0.00	68.50	0	9,674	0.00%
2022/06/14	5	67.40	0	0.00	67.60	5	9,717	0.05%
2022/06/10	0	69.10	0	0.00	69.00	0	10,198	0.00%
2022/06/09	0.1	68.80	2	68.50	69.20	-1.9	10,683	-0.02%
2022/06/08	0	0.00	4	68.70	69.00	-4	10,714	-0.04%
2022/06/07	5	68.50	0	0.00	68.10	5	10,748	0.05%
2022/06/06	0	0.00	1	70.00	69.60	-1	10,846	-0.01%
2022/06/01	1	69.40	0	0.00	69.40	1	10,932	0.01%
2022/05/31	0	0.00	5	69.16	69.80	-5	10,936	-0.05%
2022/05/30	0	69.70	0	0.00	69.80	0	10,924	0.00%
2022/05/26	3	69.63	0	0.00	68.90	3	10,986	0.03%
2022/05/24	1	69.80	1	68.40	68.70	0	11,020	0.00%
2022/05/23	2	69.40	0	0.00	69.70	2	10,970	0.02%
2022/05/20	0	69.30	2	69.30	69.00	-2	10,950	-0.02%
2022/05/13	2.1	68.07	0	0.00	67.60	2.1	10,748	0.02%
2022/05/12	6	68.87	0	0.00	68.20	6	10,663	0.06%
2022/05/11	0	71.10	9	69.94	71.10	-9	10,578	-0.08%
2022/05/10	3.1	68.45	2	68.15	69.70	1.1	10,448	0.01%
2022/05/09	6	71.78	4	73.50	71.60	2	10,226	0.02%
2022/05/06	3.1	77.58	7	77.23	77.10	-3.9	10,051	-0.04%
2022/05/05	0	76.50	0	0.00	76.80	0	9,958	0.00%
2022/05/04	0	75.00	0.4	75.70	75.90	-0.4	9,932	0.00%
2022/04/29	3	75.93	2	75.60	74.90	1	9,976	0.01%
2022/04/28	11	75.48	19	75.81	75.80	-8	9,974	-0.08%
2022/04/27	6	72.70	2	73.05	72.70	4	9,845	0.04%
2022/04/26	1	73.30	2	73.60	73.60	-1	9,796	-0.01%
2022/04/22	21	76.55	6	76.50	75.40	15	9,653	0.16%
2022/04/21	2	78.75	1	77.50	77.60	1	9,609	0.01%
2022/04/20	0	0.00	16	79.61	79.70	-16	9,547	-0.17%
2022/04/19	16	77.89	0	0.00	78.40	16	9,594	0.17%
2022/04/18	3.1	79.29	14	78.88	78.60	-10.9	9,552	-0.11%
2022/04/15	2	79.35	8	79.38	78.40	-6	9,397	-0.06%
2022/04/14	3	79.00	3	79.20	78.60	0	9,244	0.00%
2022/04/13	5	78.52	7	78.93	78.80	-2	9,109	-0.02%
2022/04/12	15	78.71	56	78.04	79.20	-41	8,838	-0.46%
2022/04/11	78.1	83.47	56	83.57	82.80	22.1	8,298	0.27%
2022/04/08	5.1	78.87	19	78.98	80.00	-13.9	7,229	-0.19%
2022/04/07	14	76.61	9	76.62	75.10	5	6,642	0.08%
2022/04/06	0	0.00	7	77.39	77.10	-7	6,431	-0.11%
2022/04/01	3	73.70	1	74.10	73.70	2	6,169	0.03%
2022/03/31	2	74.45	4	74.68	73.30	-2	6,084	-0.03%
2022/03/30	21	75.11	12	75.68	74.90	9	5,916	0.15%
2022/03/29	62	77.69	27	77.78	79.10	35	5,462	0.64%
2022/03/28	15	74.19	3	75.33	75.90	12	4,853	0.25%
2022/03/25	1	74.50	16	73.74	74.50	-15	4,697	-0.32%
2022/03/24	2	75.55	2	74.30	74.20	0	4,677	0.00%
2022/03/23	22	74.31	19	73.90	73.80	3	4,646	0.06%
2022/03/22	6	76.53	7	75.96	76.80	-1	4,421	-0.02%
2022/03/21	6	72.32	2	72.20	72.60	4	4,172	0.10%
2022/03/18	1	71.10	2	72.10	70.40	-1	4,123	-0.02%
2022/03/17	4.4	73.17	3	72.50	72.90	1.4	3,977	0.04%
2022/03/16	0	0.00	1	73.50	72.50	-1	3,915	-0.03%
2022/03/15	3	77.07	3	74.40	73.40	0	3,776	0.00%
2022/03/14	24	75.86	10	77.46	76.60	14	3,428	0.41%
2022/03/11	0	0.00	2	71.70	71.70	-2	2,950	-0.07%
2022/03/10	0	71.80	0	0.00	71.70	0	2,910	0.00%
2022/03/07	0	0.00	5	70.26	70.20	-5	2,684	-0.19%
2022/03/03	0.1	70.60	0	0.00	70.60	0.1	2,686	0.00%
2022/03/02	0	0.00	2	70.55	70.80	-2	2,732	-0.07%
2022/03/01	0	0.00	5	69.40	69.70	-5	2,684	-0.19%
2022/02/11	0	68.60	0	0.00	68.60	0	3,131	0.00%
2022/02/09	0	68.50	0	0.00	68.50	0	3,515	0.00%
2022/02/08	0	0.00	5	67.90	68.10	-5	3,553	-0.14%
2022/01/24	1	66.50	1	66.30	66.40	0	3,535	0.00%
2022/01/20	1	68.20	0	0.00	68.00	1	3,501	0.03%
2022/01/14	4	69.70	3	70.57	69.60	1	3,578	0.03%
2022/01/13	1	71.20	3	71.50	71.60	-2	3,646	-0.05%
2022/01/12	2	72.85	13	72.62	72.80	-11	3,631	-0.30%
2022/01/11	5	72.04	1	72.00	72.00	4	3,572	0.11%
2022/01/10	0	71.40	3	71.97	71.30	-3	3,506	-0.08%
2022/01/07	2	69.75	4	70.52	70.00	-2	3,491	-0.06%
2022/01/06	6	69.30	0	0.00	69.70	6	3,672	0.16%
2022/01/04	2	68.80	0	0.00	68.90	2	3,844	0.05%
2022/01/03	1	69.20	0	0.00	69.40	1	3,958	0.03%
2021/12/30	0	0.00	7	70.31	70.00	-7	4,129	-0.17%
2021/12/29	0	0.00	1	69.90	69.80	-1	4,301	-0.02%
2021/12/24	2	68.80	0	0.00	68.70	2	4,933	0.04%
2021/12/23	0	0.00	1	69.50	69.10	-1	5,133	-0.02%
2021/12/20	1	69.70	0	0.00	69.30	1	5,501	0.02%
2021/12/17	2	70.75	5	70.60	70.50	-3	5,483	-0.05%
2021/12/15	0	0.00	2	69.50	69.30	-2	5,436	-0.04%
2021/12/14	0.1	69.07	10	69.30	69.10	-9.9	5,456	-0.18%
2021/12/08	0	69.10	0	0.00	69.10	0	5,529	0.00%
2021/12/06	0	68.50	0	0.00	68.50	0	5,499	0.00%
2021/12/02	1	68.20	0	0.00	67.80	1	5,502	0.02%
2021/12/01	10	68.60	0	0.00	68.60	10	5,499	0.18%
2021/11/30	2	68.50	0	0.00	68.30	2	5,490	0.04%
2021/11/26	0	0.00	2	70.50	70.50	-2	5,419	-0.04%
2021/11/25	1	70.50	1	70.20	70.30	0	5,385	0.00%
2021/11/24	0	0.00	2	70.20	70.60	-2	5,409	-0.04%
2021/11/23	0	0.00	1	69.70	69.40	-1	5,391	-0.02%
2021/11/17	3	67.73	0	0.00	67.80	3	5,281	0.06%
2021/11/16	0	0.00	2	68.75	68.70	-2	5,266	-0.04%
2021/11/12	1	70.80	2	70.80	70.80	-1	5,153	-0.02%
2021/11/10	1	71.10	0	0.00	71.70	1	5,072	0.02%
2021/11/09	2	70.10	2	70.85	71.80	0	4,991	0.00%
2021/11/08	3	70.30	13	69.86	69.80	-10	4,863	-0.21%
2021/11/05	0	0.00	1	67.20	68.50	-1	4,598	-0.02%
2021/11/04	0.1	67.40	1	66.90	67.40	-0.9	4,570	-0.02%
2021/11/03	0	0.00	20	67.12	67.50	-20	4,558	-0.44%
2021/11/02	0	0.00	1	67.60	67.40	-1	4,539	-0.02%
2021/11/01	0	0.00	2	68.20	68.40	-2	4,503	-0.04%
2021/10/29	11	67.70	3	67.90	67.90	8	4,477	0.18%
2021/10/28	0	0.00	2	69.00	69.10	-2	4,426	-0.05%
2021/10/26	0	70.20	0	0.00	70.20	0	4,387	0.00%
2021/10/25	8	69.99	0	0.00	70.20	8	4,358	0.18%
2021/10/22	23	69.55	2	69.40	69.30	21	4,326	0.49%
2021/10/21	4	70.48	19	70.70	70.40	-15	4,270	-0.35%
2021/10/19	1	69.10	4	69.38	70.00	-3	4,147	-0.07%
2021/10/18	0	0.00	2	67.60	67.70	-2	4,096	-0.05%
2021/10/14	2	69.65	8	67.59	67.00	-6	4,003	-0.15%
2021/10/13	2	70.30	2	70.50	70.30	0	3,799	0.00%
2021/10/12	1	69.98	1	69.40	69.60	0	3,709	0.00%
2021/10/08	2	70.00	1	69.90	69.90	1	3,641	0.03%
2021/10/07	0	0.00	0.1	69.90	70.00	-0.1	3,511	0.00%
2021/10/06	12	71.63	12	70.25	71.00	0	3,343	0.00%
2021/10/05	15	69.19	21	69.35	70.00	-6	3,151	-0.19%
2021/10/04	3.1	69.17	5	69.04	69.50	-1.9	3,000	-0.06%
2021/10/01	1	66.10	1	66.00	65.60	0	2,686	0.00%
2021/09/30	0	0.00	6	66.98	67.80	-6	2,544	-0.24%
2021/09/29	1	65.70	5	65.46	65.10	-4	2,332	-0.17%
2021/09/28	0	0.00	1	62.90	63.10	-1	2,081	-0.05%
2021/09/27	0	61.70	0.5	61.70	61.70	-0.5	1,995	-0.03%
2021/09/23	0	0.00	4	60.50	61.00	-4	1,946	-0.21%
2021/09/22	0	0.00	5	58.70	58.80	-5	1,903	-0.26%
2021/09/15	0	0.00	2	59.00	58.90	-2	1,874	-0.11%
2021/09/10	0.1	56.30	0	0.00	56.10	0.1	1,816	0.00%
2021/09/08	0	0.00	30	55.60	55.80	-30	1,890	-1.59%
2021/09/03	0.1	56.30	0	0.00	56.30	0.1	1,909	0.00%
2021/08/27	5	57.80	0	0.00	57.80	5	1,857	0.27%
2021/08/16	1	57.40	0	0.00	57.30	1	1,870	0.05%
2021/08/11	1	58.00	0	0.00	58.30	1	1,911	0.05%
2021/08/10	0.1	58.40	0	0.00	58.20	0.1	1,965	0.00%
2021/08/09	0	0.00	5	58.70	58.70	-5	2,061	-0.24%
2021/08/04	0	59.70	0	0.00	60.10	0	2,425	0.00%
2021/08/03	0.1	60.10	0	0.00	60.10	0.1	2,543	0.00%
2021/07/27	0	0.00	1	59.30	59.10	-1	2,924	-0.03%
2021/07/26	0	59.60	0	0.00	59.60	0	2,972	0.00%
2021/07/22	0	0.00	1	61.30	61.30	-1	3,090	-0.03%
2021/07/21	0	0.00	1	59.80	60.00	-1	3,133	-0.03%
2021/07/15	0	0.00	1	58.70	58.90	-1	3,568	-0.03%
2021/07/12	0.1	58.40	0	0.00	58.20	0.1	4,015	0.00%
2021/07/09	1	57.70	0	0.00	57.80	1	4,037	0.02%
2021/07/07	1	58.80	0	0.00	58.70	1	4,152	0.02%
2021/07/06	0.1	59.00	0	0.00	59.00	0.1	4,201	0.00%
2021/07/05	0	0.00	1	59.20	58.70	-1	4,263	-0.02%
2021/07/01	0	0.00	1	59.20	58.50	-1	4,447	-0.02%
2021/06/30	0	0.00	2	58.20	58.90	-2	4,529	-0.04%
2021/06/29	0	57.80	1	58.00	58.00	-1	4,547	-0.02%
2021/06/28	0	58.50	0	0.00	58.40	0	4,578	0.00%
2021/06/22	0	0.00	1	58.00	57.30	-1	4,636	-0.02%
2021/06/21	0	0.00	4	57.00	57.10	-4	4,640	-0.09%
2021/06/17	0	0.00	12	57.64	58.50	-12	4,653	-0.26%
2021/06/15	10	56.80	0	0.00	57.50	10	4,767	0.21%
2021/06/11	0.1	57.20	0	0.00	56.90	0.1	4,778	0.00%
2021/06/04	0	0.00	2	56.90	56.80	-2	4,840	-0.04%
2021/06/03	0.1	57.60	0	0.00	57.30	0.1	4,867	0.00%
2021/06/01	0	56.10	0	0.00	56.10	0	4,868	0.00%
2021/05/31	2	56.20	0	0.00	55.40	2	4,888	0.04%
2021/05/24	0.1	55.20	0	0.00	55.00	0.1	4,985	0.00%
2021/05/17	1	54.70	0	54.20	54.00	1	5,107	0.02%
2021/05/13	1	56.50	0	0.00	56.20	1	4,975	0.02%
2021/05/12	0	0.00	2	55.25	56.50	-2	4,852	-0.04%
2021/05/11	1	61.30	2	59.90	60.00	-1	4,677	-0.02%
2021/05/10	1	61.45	2	62.10	62.30	-1	4,576	-0.02%
2021/05/05	1	57.70	5	58.00	57.80	-4	4,413	-0.09%
2021/05/04	0	0.00	2	58.80	57.20	-2	4,368	-0.05%
2021/05/03	0.1	60.60	0	0.00	60.40	0.1	4,225	0.00%
2021/04/29	0	0.00	6	61.15	61.00	-6	4,182	-0.14%
2021/04/28	1	61.60	4.7	61.34	61.50	-3.7	4,113	-0.09%
2021/04/27	3.1	60.99	3	60.97	61.50	0.1	4,060	0.00%
2021/04/23	0	0.00	5	59.78	60.00	-5	3,940	-0.13%
2021/04/22	4.1	60.32	2	60.90	59.90	2.1	3,918	0.05%
2021/04/21	2.5	60.76	1	61.40	61.20	1.5	3,753	0.04%
2021/04/20	2.5	60.36	4	59.83	60.30	-1.5	3,719	-0.04%
2021/04/19	4	61.20	10	61.10	61.30	-6	3,555	-0.17%
2021/04/14	0	0.00	1	57.40	57.70	-1	3,316	-0.03%
2021/04/13	0.3	58.30	0	0.00	58.00	0.3	3,276	0.01%
2021/04/12	0.1	58.30	0	0.00	58.30	0.1	3,211	0.00%
2021/04/08	0	0.00	1	57.30	58.20	-1	3,163	-0.03%
2021/04/06	0.1	56.80	0	0.00	56.80	0.1	3,022	0.00%
2021/03/30	0	56.00	0	0.00	56.30	0	2,908	0.00%
2021/03/26	0	0.00	1	54.29	54.50	-1	2,844	-0.04%
2021/03/19	0	0.00	1	54.70	54.60	-1	2,855	-0.04%
2021/03/18	0	0.00	5	55.28	55.60	-5	2,799	-0.18%
2021/03/16	0	0.00	1	54.20	53.90	-1	2,746	-0.04%
2021/03/12	0	53.70	0	0.00	53.90	0	2,972	0.00%
2021/03/11	0	53.80	0	0.00	53.80	0	3,022	0.00%
2021/03/10	0.1	53.20	0	0.00	53.40	0.1	3,048	0.00%
2021/03/04	0.1	53.20	0	0.00	53.10	0.1	3,029	0.00%
2021/03/03	0	0.00	2	53.80	53.30	-2	3,050	-0.07%
2021/02/23	0	0.00	5	53.50	53.80	-5	2,906	-0.17%
2021/02/22	3	53.10	0	0.00	53.10	3	2,828	0.11%
2021/02/04	0.1	51.10	0	0.00	51.00	0.1	2,750	0.00%
2021/01/29	3	50.23	2	50.20	50.30	1	2,829	0.04%
2021/01/28	0	50.40	0	0.00	50.30	0	2,808	0.00%
2021/01/25	0	0.00	10	51.05	51.20	-10	2,765	-0.36%
2021/01/22	1	51.00	0	0.00	51.10	1	2,803	0.04%
2021/01/21	1	51.40	0	0.00	51.50	1	2,784	0.04%
2021/01/20	0	0.00	1	51.80	51.50	-1	2,763	-0.04%
2021/01/15	1	52.40	0	0.00	52.70	1	2,722	0.04%
2021/01/14	0	0.00	2	53.00	53.10	-2	2,699	-0.07%
2021/01/13	0.1	53.30	0	0.00	53.00	0.1	2,679	0.00%
2021/01/07	0	0.00	0	54.00	54.10	0	2,524	0.00%
2021/01/05	5	54.70	0	0.00	54.40	5	2,491	0.20%
2021/01/04	0.1	54.80	0	0.00	54.70	0.1	2,502	0.00%
2020/12/31	5	54.10	0	0.00	54.20	5	2,470	0.20%
2020/12/30	0	0.00	10	54.00	54.90	-10	2,441	-0.41%
2020/12/29	2	53.70	3	53.60	53.60	-1	2,416	-0.04%
2020/12/28	0	0.00	140	53.16	53.80	-140	2,416	-5.79%	大賣/鉅額交易
2020/12/21	13	53.04	0	0.00	53.70	13	2,499	0.52%
2020/12/15	3	52.50	20	52.40	52.50	-17	2,507	-0.68%
2020/12/11	2.1	52.55	0	0.00	52.40	2.1	2,508	0.08%
2020/12/10	1	52.70	0	0.00	52.70	1	2,501	0.04%
2020/12/09	1	53.00	0	0.00	53.00	1	2,478	0.04%
2020/12/08	0	54.00	2	54.95	53.80	-2	2,414	-0.08%
2020/12/07	1	53.30	1	53.20	53.30	0	2,252	0.00%
2020/12/04	0.1	53.10	0	0.00	53.10	0.1	2,218	0.00%
2020/12/03	1	52.80	0	0.00	52.80	1	2,189	0.05%
2020/11/27	2	53.80	0	53.40	53.90	2	2,327	0.08%
2020/11/25	1	52.80	1	53.00	52.70	0	2,401	0.00%
2020/11/24	43	52.89	0	0.00	52.80	43	2,502	1.72%
2020/11/23	10	53.00	7	53.20	53.30	3	2,537	0.12%
2020/11/20	60	52.53	3	52.50	52.50	57	2,558	2.23%
2020/11/18	0	0.00	10	53.60	53.60	-10	2,586	-0.39%
2020/11/17	1	53.90	0	0.00	53.60	1	2,620	0.04%
2020/11/12	0	0.00	1	53.50	53.30	-1	2,830	-0.04%
2020/11/11	50	52.90	0	52.80	53.30	50	2,939	1.70%
2020/11/10	0.1	52.50	1	52.10	52.30	-0.9	2,919	-0.03%
2020/11/09	2	51.40	0	0.00	51.60	2	2,892	0.07%
2020/11/06	2	51.10	0	0.00	51.00	2	2,886	0.07%
2020/11/04	15	50.80	0	0.00	50.90	15	2,917	0.51%
2020/11/03	0.1	51.10	0	0.00	50.80	0.1	2,951	0.00%
2020/11/02	5	50.50	0	0.00	50.80	5	2,997	0.17%
2020/10/30	1	51.00	0	0.00	51.20	1	3,042	0.03%
2020/10/29	5	49.95	0	0.00	50.30	5	3,022	0.17%
2020/10/28	11	50.49	0	0.00	50.50	11	3,035	0.36%
2020/10/23	2	50.80	0	0.00	50.90	2	3,070	0.07%
2020/10/22	5	50.00	0	0.00	50.00	5	3,143	0.16%
2020/10/19	5	50.00	0	0.00	50.10	5	3,186	0.16%
2020/10/16	0	0.00	4	50.10	50.20	-4	3,212	-0.12%
2020/10/15	2	49.95	0	0.00	49.95	2	3,249	0.06%
2020/10/14	3	50.05	0	0.00	50.10	3	3,338	0.09%
2020/10/13	5	49.93	0	0.00	50.10	5	3,405	0.15%
2020/10/12	0.2	50.70	0	0.00	50.50	0.2	3,437	0.00%
2020/10/08	0	0.00	1	50.80	50.50	-1	3,507	-0.03%
2020/10/05	0.1	50.90	0	0.00	50.60	0.1	3,890	0.00%
2020/09/25	1	49.30	0	0.00	49.45	1	4,738	0.02%
2020/09/24	5	49.30	0	0.00	49.20	5	4,794	0.10%
2020/09/23	1	50.80	0	0.00	50.60	1	4,812	0.02%
2020/09/21	2	52.50	4	52.80	52.50	-2	4,783	-0.04%
2020/09/17	1.1	52.04	0	0.00	52.20	1.1	4,782	0.02%
2020/09/15	1	52.30	0	0.00	52.00	1	4,835	0.02%
2020/09/14	2	51.50	0	0.00	52.70	2	4,844	0.04%
2020/09/11	1	51.50	0	0.00	51.20	1	4,845	0.02%
2020/09/09	1	52.00	0	0.00	52.00	1	4,870	0.02%
2020/09/07	0.1	53.00	10	52.70	52.70	-9.9	4,880	-0.20%
2020/09/04	0	0.00	3	52.20	53.10	-3	4,921	-0.06%
2020/09/03	1	53.00	0	0.00	52.60	1	4,879	0.02%
2020/09/02	1	52.70	0	0.00	52.60	1	4,846	0.02%
2020/09/01	1	53.10	1.3	53.40	53.40	-0.3	4,870	-0.01%
2020/08/28	2	54.60	0	0.00	54.30	2	4,808	0.04%
2020/08/27	0	0.00	3	56.90	56.90	-3	4,731	-0.06%
2020/08/26	0	0.00	1	57.20	57.20	-1	4,700	-0.02%
2020/08/20	1	56.50	6	56.50	56.70	-5	4,635	-0.11%
2020/08/19	3	59.17	4	58.80	58.80	-1	4,520	-0.02%
2020/08/18	3	58.90	3	59.23	59.30	0	4,470	0.00%
2020/08/17	9.1	58.84	2	58.65	59.10	7.1	4,413	0.16%
2020/08/13	1	56.90	0	0.00	57.00	1	4,292	0.02%
2020/08/11	0	0.00	2	56.80	57.00	-2	4,330	-0.05%
2020/08/10	0	0.00	1	57.30	57.00	-1	4,361	-0.02%
2020/08/06	1	57.60	0	0.00	57.00	1	4,506	0.02%
2020/08/05	1	56.60	2	57.30	57.30	-1	4,520	-0.02%
2020/08/03	1	55.50	10	55.30	55.40	-9	4,543	-0.20%
2020/07/29	4	55.20	0	0.00	55.40	4	4,515	0.09%
2020/07/28	1	55.10	0	0.00	54.80	1	4,489	0.02%
2020/07/27	3	56.50	3	55.90	55.60	0	4,424	0.00%
2020/07/24	7	56.99	10	57.10	56.80	-3	4,385	-0.07%
2020/07/23	31	57.10	1	57.10	57.10	30	4,345	0.69%
2020/07/21	0	0.00	2	57.20	57.20	-2	4,299	-0.05%
2020/07/20	3	56.67	1	56.30	56.80	2	4,258	0.05%
2020/07/17	3.1	57.86	0.4	57.60	57.40	2.7	4,168	0.06%
2020/07/16	0	0.00	3	58.67	58.30	-3	4,158	-0.07%
2020/07/15	3	57.97	0	0.00	58.00	3	4,124	0.07%
2020/07/14	16	58.52	21	58.12	58.30	-5	4,071	-0.12%
2020/07/13	12	58.26	3	58.93	58.90	9	3,997	0.23%
2020/07/10	0	0.00	5	56.90	56.80	-5	3,857	-0.13%
2020/07/09	3	58.06	4	57.90	57.10	-1	3,763	-0.03%
2020/07/08	2	56.90	3	56.13	57.20	-1	3,536	-0.03%
2020/07/07	0	0.00	1	54.80	54.50	-1	3,403	-0.03%
2020/07/06	1	55.30	4	54.95	55.20	-3	3,305	-0.09%
2020/07/02	0	0.00	14	50.95	51.80	-14	3,062	-0.46%
2020/06/30	2	50.10	1	50.30	49.75	1	2,979	0.03%
2020/06/23	0	0.00	1	50.40	50.00	-1	3,039	-0.03%
2020/06/19	0.2	49.95	1	50.10	49.55	-0.8	3,062	-0.03%
2020/06/18	0	50.20	0	0.00	50.40	0	3,067	0.00%
2020/06/17	0.1	50.20	0	0.00	50.20	0.1	3,101	0.00%
2020/06/15	0	48.55	0	0.00	48.55	0	3,252	0.00%
2020/06/12	0	0.00	3	48.33	48.55	-3	3,306	-0.09%
2020/06/11	0	0.00	22	49.77	48.95	-22	3,345	-0.66%
2020/06/10	0	0.00	1	50.00	50.40	-1	3,352	-0.03%
2020/06/09	0	0.00	2	50.40	50.30	-2	3,596	-0.06%
2020/06/08	0	0.00	1	50.10	50.30	-1	3,654	-0.03%
2020/06/05	1	49.40	0	0.00	49.70	1	3,576	0.03%
2020/06/04	0	0.00	1	49.35	49.45	-1	3,574	-0.03%
2020/06/02	1	49.35	0	0.00	49.45	1	3,587	0.03%
2020/05/21	2	49.40	1	49.30	49.45	1	3,714	0.03%
2020/05/20	0	0.00	1	48.90	48.85	-1	3,700	-0.03%
2020/05/19	1	49.30	1	49.40	49.00	0	3,690	0.00%
2020/05/18	0.1	49.10	0	0.00	49.00	0.1	3,669	0.00%
2020/05/15	10	48.75	0	0.00	48.95	10	3,666	0.27%
2020/05/14	2	49.54	8	49.05	49.05	-6	3,624	-0.16%
2020/05/13	11	49.24	4	48.55	49.25	7	3,515	0.20%
2020/05/12	0	0.00	1	48.00	48.10	-1	3,424	-0.03%
2020/05/11	0	0.00	1	48.00	47.80	-1	3,369	-0.03%
2020/05/08	4	46.86	0	0.00	47.05	4	3,323	0.12%
2020/05/06	0	0.00	1	46.45	46.30	-1	3,300	-0.03%
2020/04/29	2	45.75	0	0.00	45.85	2	3,302	0.06%
2020/04/27	2	45.45	2	45.15	45.45	0	3,417	0.00%
2020/04/22	0	0.00	1	44.20	44.25	-1	3,401	-0.03%
2020/04/21	0	0.00	2	44.53	44.55	-2	3,400	-0.06%
2020/04/20	0	0.00	19	45.25	45.25	-19	3,360	-0.57%
2020/04/17	2.1	45.63	11	45.26	45.15	-8.9	3,343	-0.27%
2020/04/16	0	0.00	1	45.40	45.20	-1	3,296	-0.03%
2020/04/15	1	45.20	2	45.15	45.40	-1	3,284	-0.03%
2020/04/14	0	44.75	0	0.00	44.65	0	3,259	0.00%
2020/04/13	0	0.00	2	43.65	43.90	-2	3,233	-0.06%
2020/04/10	2	43.60	0	0.00	43.80	2	3,225	0.06%
2020/04/08	1	42.95	84	43.05	42.90	-83	3,144	-2.64%
2020/04/06	2	41.70	0	0.00	41.70	2	3,236	0.06%
2020/04/01	1	41.60	0	0.00	41.60	1	3,280	0.03%
2020/03/31	0	41.85	0	0.00	41.80	0	3,280	0.00%
2020/03/27	80	42.06	0	0.00	41.70	80	3,234	2.47%
2020/03/26	1	41.75	0	0.00	41.60	1	3,190	0.03%
2020/03/25	1	41.40	10	42.00	41.45	-9	3,185	-0.28%
2020/03/24	1	41.00	10	41.00	40.75	-9	3,119	-0.29%
2020/03/23	0	0.00	5	40.74	40.10	-5	3,098	-0.16%
2020/03/20	1.2	41.59	11	41.61	42.10	-9.8	3,048	-0.32%
2020/03/19	0	0.00	20	40.85	41.00	-20	2,983	-0.67%
2020/03/18	0	0.00	3	41.35	42.00	-3	2,856	-0.11%
2020/03/17	10	40.80	3	41.00	41.10	7	2,781	0.25%
2020/03/16	6.2	41.55	0	0.00	41.50	6.2	2,711	0.23%
2020/03/13	8	41.11	0	0.00	41.25	8	2,637	0.30%
2020/03/12	2	45.30	12	45.86	44.90	-10	2,383	-0.42%
2020/03/11	1	47.35	7	46.75	46.75	-6	2,325	-0.26%
2020/03/10	0	0.00	20	46.85	47.15	-20	2,314	-0.86%
2020/03/09	0	0.00	1	48.05	47.55	-1	2,280	-0.04%
2020/03/06	0	0.00	10	48.55	48.45	-10	2,260	-0.44%
2020/03/04	11	48.60	0	0.00	48.15	11	2,224	0.49%
2020/03/02	0	0.00	4	47.55	47.60	-4	2,187	-0.18%
2020/02/27	10	48.00	0	0.00	48.00	10	2,185	0.46%
2020/02/25	0	0.00	5	47.80	48.05	-5	2,188	-0.23%
2020/02/20	0	48.95	0	0.00	48.95	0	2,147	0.00%
2020/02/19	2	48.90	100	49.08	48.95	-98	2,169	-4.52%
2020/02/18	2.1	48.75	0	0.00	48.70	2.1	2,182	0.10%
2020/02/13	0	0.00	1	47.95	47.95	-1	2,334	-0.04%
2020/02/12	1	47.75	1	47.60	47.80	0	2,355	0.00%
2020/02/07	1	47.25	0	0.00	47.30	1	2,403	0.04%
2020/02/03	5	46.50	4	46.35	47.10	1	2,450	0.04%
2020/01/31	1	47.50	0	0.00	47.80	1	2,421	0.04%
2020/01/30	7	47.51	14	47.47	47.15	-7	2,406	-0.29%
2020/01/20	0	0.00	5	48.70	48.80	-5	2,337	-0.21%
2020/01/15	1	49.20	0	0.00	49.10	1	2,394	0.04%
2020/01/08	0	0.00	8	48.41	48.35	-8	2,936	-0.27%
2020/01/06	1	48.90	3	49.00	49.00	-2	3,190	-0.06%
2020/01/03	0	0.00	2	49.45	49.40	-2	3,301	-0.06%
2019/12/31	2	49.78	1	50.00	49.55	1	3,608	0.03%
2019/12/27	1	49.45	0	0.00	49.70	1	3,486	0.03%
2019/12/26	0	0.00	2	48.90	48.95	-2	3,415	-0.06%
2019/12/19	0	0.00	2	48.90	48.90	-2	3,407	-0.06%
2019/12/17	0.1	48.75	0	0.00	48.70	0.1	3,425	0.00%
2019/12/16	0	0.00	1	48.65	48.50	-1	3,414	-0.03%
2019/12/13	0	0.00	3	48.55	48.55	-3	3,413	-0.09%
2019/12/04	3	48.37	0	0.00	48.50	3	3,388	0.09%
2019/12/02	0	0.00	2	48.20	48.20	-2	3,382	-0.06%
2019/11/28	0	0.00	12	48.64	48.65	-12	3,370	-0.36%
2019/11/26	2	48.38	0	0.00	48.45	2	3,348	0.06%
2019/11/25	1	48.05	0	0.00	48.25	1	3,311	0.03%
2019/11/22	0	47.50	0	0.00	47.45	0	3,275	0.00%
2019/11/21	10	47.50	0	0.00	47.35	10	3,273	0.31%
2019/11/20	0.1	47.60	0	0.00	47.50	0.1	3,265	0.00%
2019/11/18	0	0.00	3	47.40	47.50	-3	3,295	-0.09%
2019/11/15	0	0.00	1	47.85	47.70	-1	3,348	-0.03%
2019/11/14	1	47.30	1	47.35	47.35	0	3,392	0.00%
2019/11/11	0	0.00	5	48.10	48.25	-5	3,346	-0.15%
2019/11/04	2	48.90	0	0.00	49.15	2	3,316	0.06%
2019/11/01	1	48.65	0	0.00	48.75	1	3,327	0.03%
2019/10/21	1	49.30	1	49.80	49.65	0	3,273	0.00%
2019/10/18	5	49.48	0	0.00	49.10	5	3,194	0.16%
2019/10/17	6.1	50.64	5	50.10	50.00	1.1	3,067	0.04%
2019/10/16	22	50.30	3	51.13	51.00	19	2,952	0.64%
2019/10/15	9	50.70	2	50.20	50.30	7	2,772	0.25%
2019/10/14	11	50.09	1	50.60	50.70	10	2,680	0.37%
2019/10/09	30	49.65	5	49.60	49.30	25	2,497	1.00%
2019/10/08	71	49.15	1	49.20	49.15	70	2,363	2.96%
2019/10/07	17	47.25	8	48.29	48.70	9	2,243	0.40%
2019/10/04	0	0.00	1	46.30	46.40	-1	2,038	-0.05%
2019/09/24	0	0.00	1	46.60	46.25	-1	2,193	-0.05%
2019/09/18	0	0.00	5	46.05	46.00	-5	2,247	-0.22%
2019/09/17	0	46.00	0	0.00	45.95	0	2,290	0.00%
2019/09/09	0	0.00	1	46.05	46.05	-1	2,634	-0.04%
2019/09/05	1	46.10	0	0.00	46.25	1	2,746	0.04%
2019/08/26	0	45.05	0	0.00	45.05	0	3,310	0.00%
2019/08/22	0	45.10	0	0.00	45.00	0	3,559	0.00%
2019/08/20	5	45.55	1	46.00	45.60	4	3,880	0.10%
2019/08/19	1	47.80	0	0.00	47.95	1	3,881	0.03%
2019/08/16	0	0.00	3	47.50	47.75	-3	3,842	-0.08%
2019/08/13	0	0.00	2	47.40	47.35	-2	4,005	-0.05%
2019/08/07	0	0.00	1	47.55	47.55	-1	4,149	-0.02%
2019/08/06	0	0.00	2	47.45	47.50	-2	4,186	-0.05%
2019/08/01	2	47.65	0	0.00	47.50	2	4,169	0.05%
2019/07/29	0	0.00	11	48.24	48.10	-11	4,127	-0.27%
2019/07/26	0	0.00	2	48.50	48.50	-2	4,124	-0.05%
2019/07/24	22	48.75	1	48.90	48.70	21	4,080	0.51%
2019/07/23	0.1	47.95	0	0.00	47.95	0.1	4,033	0.00%
2019/07/17	0	0.00	2	47.80	47.85	-2	4,069	-0.05%
2019/07/12	0	0.00	1	47.90	47.95	-1	4,067	-0.02%
2019/07/08	5	48.06	0	0.00	48.15	5	4,075	0.12%
2019/06/27	0	0.00	2	47.75	47.85	-2	4,037	-0.05%
2019/06/20	6	47.05	4	47.11	47.10	2	3,959	0.05%
2019/06/19	31	47.54	0	0.00	47.50	31	3,892	0.80%
2019/06/17	26	47.12	0	0.00	47.15	26	3,758	0.69%
2019/06/14	36	47.20	2	47.15	47.15	34	3,707	0.92%
2019/06/13	8	47.79	4	47.73	47.45	4	3,661	0.11%
2019/06/12	3	47.50	0	0.00	48.20	3	3,667	0.08%
2019/06/11	9	48.16	15	47.63	47.40	-6	3,647	-0.16%
2019/06/10	7	48.25	2	48.30	48.30	5	3,565	0.14%
2019/06/06	1	48.40	5	49.05	48.25	-4	3,568	-0.11%
2019/06/05	5	49.50	3	49.42	49.20	2	3,566	0.06%
2019/06/04	0	0.00	10	49.65	49.35	-10	3,560	-0.28%
2019/06/03	3	50.07	1	50.20	49.75	2	3,528	0.06%
2019/05/31	10	49.50	1	49.80	49.90	9	3,462	0.26%
2019/05/30	1	50.10	3	49.10	49.40	-2	3,396	-0.06%
2019/05/29	0	0.00	3	49.87	49.85	-3	3,301	-0.09%
2019/05/28	3	51.20	1	50.50	50.40	2	3,180	0.06%
2019/05/27	3	50.20	2	49.80	50.50	1	2,967	0.03%
2019/05/24	2	49.23	5	48.91	48.85	-3	2,847	-0.11%
2019/05/23	3	48.20	1	48.10	48.10	2	2,791	0.07%
2019/05/22	2	48.30	0	0.00	48.30	2	2,771	0.07%
2019/05/21	0	0.00	10	48.00	48.20	-10	2,737	-0.37%
2019/05/20	3	47.93	13	48.27	48.20	-10	2,687	-0.37%
2019/05/17	2	47.33	0	0.00	47.00	2	2,596	0.08%
2019/05/16	1	46.40	3	46.45	46.45	-2	2,473	-0.08%
2019/05/15	2	46.45	103	46.40	46.00	-101	2,459	-4.11%	大賣/鉅額交易
2019/05/14	0	0.00	1	46.15	46.30	-1	2,476	-0.04%
2019/05/13	3	45.90	10	46.00	45.95	-7	2,458	-0.28%
2019/05/07	0	0.00	1	44.95	45.00	-1	2,475	-0.04%
2019/04/26	1	44.60	0	0.00	44.75	1	2,517	0.04%
2019/04/25	2	44.70	0	0.00	44.75	2	2,509	0.08%
2019/04/24	10	44.75	0	0.00	44.75	10	2,510	0.40%
2019/04/15	1	45.10	1	45.10	44.95	0	2,555	0.00%
2019/04/12	3	45.00	0	0.00	45.00	3	2,556	0.12%
2019/04/11	1	45.35	3	45.32	45.35	-2	2,537	-0.08%
2019/04/09	0	0.00	2	45.50	45.50	-2	2,524	-0.08%
2019/04/08	0	0.00	2	45.45	45.40	-2	2,534	-0.08%
2019/04/03	5	45.95	1	45.80	45.85	4	2,569	0.16%
2019/04/01	2	46.38	0	0.00	46.45	2	2,618	0.08%
2019/03/26	3	46.35	3	46.12	46.25	0	3,093	0.00%
2019/03/25	5	45.70	0	0.00	45.85	5	3,088	0.16%
2019/03/22	2	46.05	0	0.00	45.90	2	3,047	0.07%
2019/03/21	2	45.90	0	0.00	45.90	2	3,039	0.07%
2019/03/19	0	0.00	4	45.15	45.25	-4	3,054	-0.13%
2019/03/18	1	45.00	0	0.00	45.10	1	3,057	0.03%
2019/03/15	0	0.00	1	44.95	45.35	-1	3,062	-0.03%
2019/03/14	10	45.17	0	0.00	45.10	10	3,043	0.33%
2019/03/13	1	45.75	0	0.00	45.60	1	3,033	0.03%
2019/03/12	14	46.55	0	0.00	46.60	14	2,990	0.47%
2019/03/11	1	46.45	2	46.30	46.10	-1	3,015	-0.03%
2019/02/27	0	0.00	9	45.18	45.00	-9	3,082	-0.29%
2019/02/26	1.1	45.30	2	45.40	45.40	-1	3,063	-0.03%
2019/02/25	0	0.00	15	45.45	45.45	-15	3,052	-0.49%
2019/02/21	0	0.00	1	45.30	45.20	-1	2,998	-0.03%
2019/02/20	10	45.28	1	45.25	45.15	9	2,978	0.30%
2019/02/19	1	45.75	2	45.35	45.35	-1	2,970	-0.03%
2019/02/18	0	0.00	1	45.00	45.30	-1	2,944	-0.03%
2019/02/14	0	0.00	5	44.40	44.50	-5	2,863	-0.17%
2019/01/28	1	43.25	0	0.00	43.35	1	2,786	0.04%
2019/01/18	1	44.10	5	44.10	44.20	-4	2,756	-0.15%
2019/01/15	15	44.60	0	0.00	44.70	15	2,833	0.53%
2019/01/09	0	0.00	1	44.20	44.00	-1	2,909	-0.03%
2019/01/08	0	0.00	1	44.05	44.00	-1	2,906	-0.03%
2018/12/27	1	42.50	0	0.00	42.45	1	3,289	0.03%
2018/12/26	6	42.29	1	42.10	42.10	5	3,311	0.15%
2018/12/21	1	44.05	1	44.20	44.60	0	3,581	0.00%
2018/12/20	5	42.50	0	0.00	43.15	5	3,580	0.14%
2018/12/18	0	0.00	1	45.70	45.30	-1	3,166	-0.03%
2018/12/17	1	46.00	2	45.80	46.00	-1	3,181	-0.03%
2018/12/14	0	0.00	5	46.00	45.90	-5	3,194	-0.16%
2018/12/11	1	46.00	4	46.04	46.10	-3	3,275	-0.09%
2018/12/10	0	0.00	3	45.00	45.00	-3	3,310	-0.09%
2018/12/07	1	45.45	0	0.00	45.10	1	3,343	0.03%
2018/12/03	5	45.75	6	45.98	45.85	-1	3,681	-0.03%
2018/11/22	1	43.45	0	0.00	43.20	1	4,106	0.02%
2018/11/20	1	43.70	0	0.00	43.70	1	4,120	0.02%
2018/11/19	0	0.00	1	43.65	43.65	-1	4,132	-0.02%
2018/11/15	0	0.00	10	43.30	43.65	-10	4,315	-0.23%
2018/11/13	25	42.90	0	0.00	43.00	25	4,366	0.57%
2018/11/12	0	0.00	1	43.45	43.40	-1	4,373	-0.02%
2018/11/09	0	0.00	1	43.35	43.35	-1	4,362	-0.02%
2018/11/08	100	43.59	0	0.00	43.70	100	4,365	2.29%
2018/11/07	176	42.90	0	0.00	43.40	176	4,351	4.04%	大買/鉅額交易
2018/11/06	38	42.35	10	42.60	42.30	28	4,345	0.64%
2018/11/05	87	42.15	0	0.00	42.35	87	4,349	2.00%
2018/10/31	1	42.10	0	0.00	42.00	1	4,318	0.02%
2018/10/30	1	41.95	0	0.00	41.80	1	4,320	0.02%
2018/10/29	2	41.98	1	41.85	42.15	1	4,317	0.02%
2018/10/26	10	42.20	0	0.00	42.20	10	4,316	0.23%
2018/10/25	0	0.00	1	42.00	41.85	-1	4,295	-0.02%
2018/10/23	5	42.70	1	42.85	42.90	4	4,255	0.09%
2018/10/22	0	0.00	1	43.45	43.10	-1	4,230	-0.02%
2018/10/19	10	42.55	9	42.65	42.85	1	4,204	0.02%
2018/10/17	0	0.00	2	44.35	43.80	-2	4,090	-0.05%
2018/10/15	0	0.00	7	44.00	44.30	-7	4,049	-0.17%
2018/10/12	1	43.75	0	0.00	44.30	1	4,039	0.02%
2018/10/11	2	44.05	17	43.88	43.40	-15	3,987	-0.38%
2018/10/09	0	0.00	2	46.15	46.45	-2	3,806	-0.05%
2018/10/08	16	46.85	0	0.00	46.90	16	3,753	0.43%
2018/10/05	0	0.00	20	46.65	46.25	-20	3,671	-0.54%
2018/10/04	1	47.00	5	46.80	47.20	-4	3,560	-0.11%
2018/10/03	0	0.00	1.2	47.43	47.55	-1.2	3,507	-0.03%
2018/10/02	4	47.84	3	47.87	48.00	1	3,434	0.03%
2018/10/01	19	48.16	3	48.28	48.40	16	3,330	0.48%
2018/09/27	23	46.20	2	46.03	46.10	21	3,037	0.69%
2018/09/26	2	45.30	1	45.25	45.35	1	2,949	0.03%
2018/09/25	0	0.00	4	44.88	44.75	-4	2,925	-0.14%
2018/09/21	0	0.00	4	45.01	44.75	-4	2,912	-0.14%
2018/09/20	1	44.75	1	44.90	44.80	0	2,905	0.00%
2018/09/19	0	0.00	30	44.67	44.75	-30	2,897	-1.04%
2018/09/14	0	0.00	20	46.00	45.85	-20	2,803	-0.71%
2018/09/13	1	45.65	1	45.70	45.50	0	2,763	0.00%
2018/09/12	3	46.50	3	47.17	45.40	0	2,732	0.00%
2018/09/11	3	46.10	2	45.98	46.20	1	2,542	0.04%
2018/09/10	15	45.20	18	45.03	44.95	-3	2,413	-0.12%
2018/09/07	5	44.85	0	0.00	44.60	5	2,343	0.21%
2018/09/06	0	0.00	1	45.05	44.50	-1	2,308	-0.04%
2018/09/05	1	44.40	2	44.30	44.10	-1	2,245	-0.04%
2018/09/04	7	44.87	2	45.00	44.50	5	2,197	0.23%
2018/09/03	8	44.40	15.7	44.43	44.00	-7.7	2,085	-0.37%
2018/08/31	1	42.30	0	0.00	42.35	1	1,854	0.05%
2018/08/27	7	41.29	22	41.12	41.15	-15	1,869	-0.80%
2018/08/24	0	0.00	30	41.05	41.10	-30	1,910	-1.57%
2018/08/22	1	43.30	16	43.29	43.50	-15	1,949	-0.77%
2018/08/21	5	43.20	0	0.00	43.20	5	1,846	0.27%
2018/08/20	0	0.00	3	43.17	43.10	-3	1,855	-0.16%
2018/08/17	2	42.80	1	42.95	42.80	1	1,873	0.05%
2018/08/15	1	42.90	0	0.00	42.80	1	1,906	0.05%
2018/08/13	0	0.00	2	42.85	42.70	-2	2,023	-0.10%
2018/08/07	0	0.00	2	43.20	43.20	-2	2,222	-0.09%
2018/08/06	0	0.00	5	43.40	43.20	-5	2,228	-0.22%
2018/08/03	0	0.00	3.6	42.97	42.95	-3.6	2,203	-0.16%
2018/07/25	60	42.30	0	0.00	42.30	60	2,142	2.80%
2018/07/24	0	0.00	13	42.10	42.20	-13	2,137	-0.61%
2018/07/19	1	42.50	0	0.00	42.40	1	2,165	0.05%
2018/07/13	0	0.00	1	42.25	42.10	-1	2,228	-0.04%
2018/07/09	2	41.60	0	0.00	41.85	2	2,247	0.09%
2018/06/28	0	0.00	1	42.40	42.35	-1	2,312	-0.04%
2018/06/27	0	0.00	2	42.25	42.05	-2	2,331	-0.09%
2018/06/26	1	41.90	1	41.90	41.80	0	2,332	0.00%
2018/06/21	0	0.00	1	43.60	43.30	-1	2,268	-0.04%
2018/06/20	2	43.30	3	43.35	43.50	-1	2,260	-0.04%
2018/06/19	0	0.00	8	42.73	42.65	-8	2,216	-0.36%
2018/06/13	0	0.00	1	43.05	43.00	-1	2,134	-0.05%
2018/06/07	0	0.00	1	43.10	43.05	-1	2,104	-0.05%
2018/06/06	2	43.40	6	43.40	43.45	-4	2,074	-0.19%
2018/06/05	0	0.00	6	43.10	43.15	-6	2,056	-0.29%
2018/06/04	10	43.22	0	0.00	43.20	10	2,040	0.49%
2018/06/01	0	0.00	9	43.12	43.00	-9	1,993	-0.45%
2018/05/31	1	42.85	3	42.48	43.20	-2	1,955	-0.10%
2018/05/30	0	0.00	1	42.00	42.20	-1	1,871	-0.05%
2018/05/29	2	42.30	1	42.30	42.35	1	1,864	0.05%
2018/05/28	0	0.00	1	41.95	42.05	-1	1,852	-0.05%
2018/05/24	0	0.00	2	42.23	42.25	-2	1,788	-0.11%
2018/05/22	0	0.00	3	42.35	42.05	-3	1,747	-0.17%
2018/05/21	0	0.00	2.3	42.25	42.15	-2.3	1,716	-0.13%
2018/05/18	0	0.00	5	41.60	41.60	-5	1,648	-0.30%
2018/05/17	0	0.00	1	41.65	41.50	-1	1,635	-0.06%
2018/05/16	2	41.20	4	41.15	41.40	-2	1,581	-0.13%
2018/05/15	2	40.65	16	40.92	40.80	-14	1,531	-0.91%
2018/05/07	1	39.80	0	0.00	39.80	1	1,776	0.06%
2018/05/03	1	40.05	0	0.00	40.05	1	1,950	0.05%
2018/05/02	0	0.00	2	40.15	40.15	-2	2,015	-0.10%
2018/04/26	1	39.80	0	0.00	39.85	1	2,288	0.04%
2018/04/20	1	39.90	0	0.00	40.00	1	2,336	0.04%
2018/04/12	2	39.80	0	0.00	39.65	2	2,594	0.08%
2018/04/11	2	40.00	0	0.00	39.90	2	2,618	0.08%
2018/04/10	0	0.00	4	39.75	39.80	-4	2,618	-0.15%
2018/04/03	0	0.00	1	38.85	38.80	-1	2,702	-0.04%
2018/03/31	2	39.08	0	0.00	39.05	2	2,716	0.07%
2018/03/30	0	0.00	1	39.15	39.25	-1	2,710	-0.04%
2018/03/29	0	0.00	2	38.60	38.65	-2	2,680	-0.07%
2018/03/27	2	38.45	0	0.00	38.45	2	2,678	0.07%
2018/03/14	5	38.90	0	0.00	38.95	5	2,873	0.17%
2018/03/13	1	38.90	0	0.00	38.90	1	2,913	0.03%
2018/03/09	0	0.00	2	39.00	39.00	-2	2,971	-0.07%
2018/03/06	0.1	38.50	0	0.00	38.30	0.1	3,085	0.00%
2018/03/05	2	38.45	0	0.00	38.30	2	4,182	0.05%
2018/02/27	0	0.00	3	38.95	38.95	-3	4,290	-0.07%
2018/02/23	1.6	38.68	3	38.68	38.65	-1.4	4,278	-0.03%
2018/02/22	3	38.38	0	0.00	38.40	3	4,279	0.07%
2018/02/21	4	38.45	0	0.00	38.45	4	4,308	0.09%
2018/02/12	0	0.00	1	38.00	38.30	-1	4,320	-0.02%
2018/02/09	1	38.05	1	38.10	38.05	0	4,341	0.00%
2018/02/08	2	38.10	10	38.10	38.20	-8	4,335	-0.18%
2018/02/07	15	38.45	1	38.50	38.10	14	4,402	0.32%
2018/02/06	1	38.00	1	37.90	38.20	0	4,434	0.00%
2018/02/05	6	39.01	3	39.20	39.00	3	4,345	0.07%
2018/02/01	1	40.00	0	0.00	39.95	1	4,296	0.02%
2018/01/30	4	40.55	0	0.00	40.10	4	4,243	0.09%
2018/01/29	5	40.89	2	41.05	41.05	3	4,180	0.07%
2018/01/26	2	40.60	8	40.34	40.65	-6	4,100	-0.15%
2018/01/25	0	0.00	13	40.21	40.10	-13	4,014	-0.32%
2018/01/24	1	40.05	1	40.30	40.00	0	3,953	0.00%
2018/01/23	1	40.10	0	0.00	40.05	1	3,925	0.03%
2018/01/22	2	40.23	5	40.28	40.30	-3	3,852	-0.08%
2018/01/19	2	39.75	0	0.00	39.45	2	3,695	0.05%
2018/01/18	5	39.70	0	0.00	39.65	5	3,666	0.14%
2018/01/16	2	39.85	4	39.80	39.80	-2	3,632	-0.06%
2018/01/15	3	39.97	1	40.20	39.90	2	3,618	0.06%
2018/01/12	31	39.90	3	40.03	39.65	28	3,590	0.78%
2018/01/11	0	0.00	4	39.40	39.50	-4	3,505	-0.11%
2018/01/10	2	39.75	0	0.00	39.60	2	3,502	0.06%
2018/01/09	0	0.00	2	39.60	39.60	-2	3,479	-0.06%
2018/01/08	1	39.15	0	0.00	39.00	1	3,443	0.03%
2018/01/05	7	39.49	0	0.00	39.35	7	3,404	0.21%
2018/01/04	1	39.15	10	39.33	39.25	-9	3,396	-0.26%
2018/01/03	52	39.84	5	39.75	39.60	47	3,386	1.39%
2018/01/02	0	0.00	5	38.46	39.05	-5	3,284	-0.15%