台肥 (1722)-凱基-科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
64.6
漲跌
▼0.4
漲幅
-0.62%
成交量
1,570張
產業
上市化學類股▼0.75%
593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

台肥 (1722)籌碼相關－凱基-科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

凱基-科園券商分點個股進出
凱基-科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
2024/05/06	4	66.50	0	0.00	66.40	4	2,617	0.15%
2024/05/02	0	0.00	2	67.60	67.00	-2	2,500	-0.08%
2024/04/29	0	0.00	1	65.70	66.60	-1	2,373	-0.04%
2024/04/26	0	0.00	1	64.80	64.60	-1	2,297	-0.04%
2024/04/25	1	64.90	0	0.00	64.90	1	2,275	0.04%
2024/04/18	0	0.00	1	62.00	62.20	-1	1,930	-0.05%
2024/04/11	1	63.50	0	0.00	63.20	1	1,812	0.06%
2024/04/08	1	63.20	0	0.00	63.40	1	1,858	0.05%
2024/04/01	0	0.00	0	63.90	63.30	0	1,856	0.00%
2024/03/27	0	0.00	0	63.30	63.10	0	1,942	0.00%
2024/03/15	1	65.00	0	0.00	64.50	1	2,727	0.04%
2024/03/13	0	65.90	0	0.00	65.30	0	2,718	0.00%
2024/03/08	0	0.00	1	65.80	65.10	-1	2,709	-0.04%
2024/03/04	0	67.00	0	0.00	66.70	0	2,705	0.00%
2024/03/01	1	66.20	0	0.00	66.20	1	2,712	0.04%
2024/02/27	0	0.00	8	66.10	66.00	-8	2,704	-0.30%
2024/02/20	0	0.00	1	67.70	67.30	-1	2,684	-0.04%
2024/02/15	0	0.00	10	66.36	67.10	-10	2,732	-0.37%
2024/02/02	0	0.00	7	67.20	66.80	-7	2,717	-0.26%
2024/01/31	0	0.00	4	68.35	68.00	-4	2,698	-0.15%
2024/01/29	1	67.10	1	68.60	68.70	0	2,616	0.00%
2024/01/24	1	63.80	0	0.00	63.70	1	2,548	0.04%
2024/01/23	1	63.50	0	0.00	63.40	1	2,571	0.04%
2024/01/11	1	65.40	0	0.00	65.20	1	2,528	0.04%
2024/01/10	0	66.00	0	0.00	65.60	0	2,549	0.00%
2024/01/03	0	0.00	1	68.30	68.00	-1	2,654	-0.04%
2023/12/20	0	0.00	0.5	67.20	68.30	-0.5	2,454	-0.02%
2023/12/19	3	66.63	13	67.08	67.10	-10	2,366	-0.42%
2023/12/18	0	0.00	1	68.00	66.80	-1	2,281	-0.04%
2023/12/15	1	69.00	1	69.80	68.20	0	2,168	0.00%
2023/12/14	1	67.40	0	0.00	67.50	1	1,849	0.05%
2023/12/12	0	0.00	2	64.15	64.50	-2	1,770	-0.11%
2023/12/11	0	0.00	1	64.30	64.30	-1	1,787	-0.06%
2023/11/30	1	63.60	0	0.00	63.70	1	1,746	0.06%
2023/11/29	0	0.00	2	63.95	64.10	-2	1,722	-0.12%
2023/11/17	2	62.50	0	0.00	62.70	2	1,857	0.11%
2023/11/16	0	62.10	1	62.40	62.30	-1	1,835	-0.05%
2023/10/26	1	60.10	0	0.00	60.10	1	1,965	0.05%
2023/10/11	0	0.00	6	61.60	62.50	-6	2,147	-0.28%
2023/10/06	0	0.00	4	61.15	60.80	-4	2,107	-0.19%
2023/10/03	1	58.10	0	0.00	58.60	1	2,078	0.05%
2023/10/02	0.1	58.90	0	0.00	58.80	0.1	2,058	0.00%
2023/09/28	0.1	59.10	0	0.00	58.90	0.1	2,055	0.00%
2023/09/27	1.1	59.11	0	0.00	59.10	1.1	2,046	0.05%
2023/09/26	1.1	59.23	0	0.00	59.20	1.1	2,040	0.05%
2023/09/21	1.1	59.52	0	0.00	59.50	1.1	2,009	0.05%
2023/09/19	2	60.60	0	0.00	60.40	2	1,964	0.10%
2023/09/15	2	61.10	0	0.00	61.00	2	1,945	0.10%
2023/09/13	2	60.25	0	0.00	60.00	2	1,850	0.11%
2023/08/30	0	60.00	0	0.00	60.10	0	1,837	0.00%
2023/08/28	2.1	58.92	0	0.00	58.90	2.1	1,807	0.12%
2023/08/25	0.1	59.90	0	0.00	59.60	0.1	1,814	0.00%
2023/08/24	0	0.00	1	62.70	62.70	-1	1,752	-0.06%
2023/08/23	0	0.00	2	63.10	63.20	-2	1,709	-0.12%
2023/08/17	2	62.30	0	0.00	62.70	2	1,682	0.12%
2023/08/14	10	61.30	0	0.00	62.20	10	1,648	0.61%
2023/08/07	0.1	63.40	2	63.10	63.60	-1.9	1,560	-0.12%
2023/08/02	1	64.40	0	0.00	63.50	1	1,595	0.06%
2023/07/24	2	64.20	0	0.00	64.40	2	1,602	0.12%
2023/07/21	0	0.00	1	64.10	64.50	-1	1,614	-0.06%
2023/07/20	0	0.00	1	63.60	63.60	-1	1,583	-0.06%
2023/07/19	3	63.50	0	0.00	63.20	3	1,583	0.19%
2023/07/14	2	63.95	30	64.10	64.10	-28	1,572	-1.78%
2023/07/13	0	0.00	5.3	61.98	62.70	-5.3	1,466	-0.36%
2023/07/11	1.2	62.12	0	0.00	62.10	1.2	1,439	0.08%
2023/07/10	2	60.10	0	0.00	60.00	2	1,403	0.14%
2023/07/05	0.1	61.20	0	0.00	60.90	0.1	1,413	0.01%
2023/07/03	0	0.00	0	61.00	60.70	0	1,424	0.00%
2023/06/28	0	61.00	0	0.00	61.00	0	1,436	0.00%
2023/06/27	0	61.10	0	0.00	61.00	0	1,441	0.00%
2023/06/16	0	0.00	4	62.20	61.80	-4	1,462	-0.27%
2023/06/05	0.1	60.65	0	0.00	60.50	0.1	1,526	0.00%
2023/05/31	0	0.00	0	60.10	60.60	0	1,529	0.00%
2023/05/26	0	0.00	2	59.40	59.10	-2	1,516	-0.13%
2023/05/19	0	0.00	1	60.10	60.00	-1	1,528	-0.07%
2023/05/16	0	59.70	0	0.00	59.80	0	1,509	0.00%
2023/05/02	4	59.40	0	0.00	59.50	4	1,512	0.26%
2023/04/26	30	58.20	30	58.90	58.70	0	1,497	0.00%
2023/04/20	1	57.10	0	0.00	57.10	1	1,419	0.07%
2023/04/12	2	57.50	0	0.00	57.20	2	1,382	0.14%
2023/04/11	2	57.40	0	0.00	57.50	2	1,387	0.14%
2023/03/31	1	56.10	0	0.00	56.00	1	1,379	0.07%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.83	0	0.00	56.50	0	1,380	0.00%
2023/03/24	1	56.30	0	0.00	56.40	1	1,414	0.07%
2023/03/14	0	0.00	1	56.80	56.50	-1	1,423	-0.07%
2023/03/10	0.1	56.70	0	0.00	56.20	0.1	1,410	0.01%
2023/03/01	0	57.50	0	0.00	57.30	0	1,399	0.00%
2023/02/20	0	0.00	1	56.80	57.50	-1	1,372	-0.07%
2023/02/10	1	56.20	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%
2023/02/07	0	0.00	5	57.00	56.80	-5	1,469	-0.34%
2023/02/06	0	56.90	0	0.00	56.70	0	1,461	0.00%
2023/02/02	0	0.00	2	56.60	56.60	-2	1,415	-0.14%
2023/02/01	6	55.30	5	55.90	55.60	1	1,398	0.07%
2023/01/31	1	56.00	10	56.00	55.80	-9	1,389	-0.65%
2023/01/16	0	0.00	2	54.60	54.60	-2	1,354	-0.15%
2023/01/13	0	0.00	1	54.20	54.00	-1	1,353	-0.07%
2023/01/11	5	53.40	0	0.00	53.30	5	1,361	0.37%
2023/01/04	0	0.00	0	53.60	53.30	0	1,404	0.00%
2022/12/28	2	53.50	0	0.00	53.30	2	1,437	0.14%
2022/12/19	1	53.30	0	0.00	53.80	1	1,693	0.06%
2022/12/06	5	55.40	0	0.00	55.20	5	1,773	0.28%
2022/12/05	0	0.00	5	56.44	55.70	-5	1,748	-0.29%
2022/12/01	5	56.10	0	0.00	56.20	5	1,788	0.28%
2022/11/24	3	55.40	0	0.00	56.00	3	1,818	0.17%
2022/11/16	2	54.90	0	0.00	54.60	2	2,077	0.10%
2022/11/02	0	0.00	1	53.40	53.40	-1	2,178	-0.05%
2022/11/01	0	52.80	0	0.00	53.10	0	2,206	0.00%
2022/10/12	1	53.00	0	0.00	52.80	1	2,299	0.04%
2022/10/11	1	54.00	0	0.00	53.30	1	2,288	0.04%
2022/10/04	0	55.00	0	0.00	55.00	0	2,325	0.00%
2022/09/29	0	0.00	1	56.50	54.50	-1	2,434	-0.04%
2022/09/26	1	55.90	0	0.00	55.90	1	2,376	0.04%
2022/09/22	0.1	59.00	0	0.00	58.80	0.1	2,365	0.00%
2022/09/21	8	60.00	2	60.10	59.60	6	2,353	0.25%
2022/09/19	0.1	60.30	0	0.00	60.20	0.1	2,402	0.00%
2022/09/13	0	0.00	1	62.50	61.90	-1	2,484	-0.04%
2022/09/07	0.1	60.50	0	0.00	60.10	0.1	2,595	0.00%
2022/09/05	1	61.70	0	0.00	61.70	1	2,601	0.04%
2022/09/02	0	0.00	7	62.00	61.90	-7	2,620	-0.27%
2022/09/01	1	62.10	0	0.00	62.00	1	2,620	0.04%
2022/08/29	0	63.70	0	0.00	63.50	0	2,608	0.00%
2022/08/23	4	65.28	0	0.00	65.10	4	2,464	0.16%
2022/08/22	1	66.10	0	0.00	66.10	1	2,433	0.04%
2022/08/19	1	66.10	0	0.00	66.20	1	2,430	0.04%
2022/08/18	1	66.30	0	0.00	66.30	1	2,441	0.04%
2022/08/11	0	65.50	0	0.00	65.50	0	2,472	0.00%
2022/08/04	0	62.70	0	0.00	63.40	0	2,695	0.00%
2022/08/01	0	64.80	0	0.00	64.60	0	3,145	0.00%
2022/07/25	0	62.30	0	0.00	63.30	0	3,377	0.00%
2022/07/07	3.1	60.74	3	61.33	62.00	0.1	5,086	0.00%
2022/06/21	0	0.00	1	65.00	65.80	-1	9,128	-0.01%
2022/06/16	0.5	68.00	0	0.00	67.50	0.5	9,506	0.01%
2022/06/08	0	0.00	0	68.30	69.00	0	10,714	0.00%
2022/06/02	0	0.00	1	69.30	69.30	-1	10,888	-0.01%
2022/05/18	1	69.00	0	0.00	70.30	1	10,890	0.01%
2022/05/12	0	0.00	1	68.70	68.20	-1	10,663	-0.01%
2022/05/09	1	72.20	0	0.00	71.60	1	10,226	0.01%
2022/05/06	0	0.00	1	77.50	77.10	-1	10,051	-0.01%
2022/05/04	0	75.00	1	75.50	75.90	-1	9,932	-0.01%
2022/04/29	1	75.80	0	0.00	74.90	1	9,976	0.01%
2022/04/27	1	72.10	0	0.00	72.70	1	9,845	0.01%
2022/04/26	10	74.08	10	74.15	73.60	0	9,796	0.00%
2022/04/22	2	76.20	2	75.75	75.40	0	9,653	0.00%
2022/04/21	0	0.00	2	77.70	77.60	-2	9,609	-0.02%
2022/04/20	7	79.00	0	0.00	79.70	7	9,547	0.07%
2022/04/18	2	80.00	0	0.00	78.60	2	9,552	0.02%
2022/04/15	2	80.30	0	0.00	78.40	2	9,397	0.02%
2022/04/13	2	78.70	2	78.80	78.80	0	9,109	0.00%
2022/04/12	9	78.59	9	79.56	79.20	0	8,838	0.00%
2022/04/11	8	83.21	19	83.63	82.80	-11	8,298	-0.13%
2022/04/08	0	0.00	12	79.93	80.00	-12	7,229	-0.17%
2022/04/07	1	76.20	1	75.10	75.10	0	6,642	0.00%
2022/04/01	1	73.70	1	74.20	73.70	0	6,169	0.00%
2022/03/30	1	75.10	0	0.00	74.90	1	5,916	0.02%
2022/03/29	9	76.89	75	76.20	79.10	-66	5,462	-1.21%
2022/03/28	107	75.09	44	75.16	75.90	63	4,853	1.30%	大買/
2022/03/24	5.2	76.24	5	74.70	74.20	0.2	4,677	0.00%
2022/03/23	2	74.35	2	74.65	73.80	0	4,646	0.00%
2022/03/22	0	0.00	3	76.50	76.80	-3	4,421	-0.07%
2022/03/21	1	72.50	1	70.80	72.60	0	4,172	0.00%
2022/03/17	1	73.50	2	73.30	72.90	-1	3,977	-0.03%
2022/03/16	3	73.60	4	73.20	72.50	-1	3,915	-0.03%
2022/03/15	8	75.20	6	75.03	73.40	2	3,776	0.05%
2022/03/14	3	77.37	9.1	76.72	76.60	-6.1	3,428	-0.18%
2022/03/11	0	0.00	3	72.00	71.70	-3	2,950	-0.10%
2022/03/10	1	71.80	0	0.00	71.70	1	2,910	0.03%
2022/03/09	0	0.00	10	72.00	70.90	-10	2,864	-0.35%
2022/03/07	0	0.00	2	70.60	70.20	-2	2,684	-0.07%
2022/03/02	0	0.00	3	70.50	70.80	-3	2,732	-0.11%
2022/03/01	0	0.00	1	69.80	69.70	-1	2,684	-0.04%
2022/02/25	1	67.80	0	0.00	68.40	1	2,704	0.04%
2022/02/10	0	0.00	2	68.10	68.00	-2	3,252	-0.06%
2022/02/08	0	0.00	10	68.10	68.10	-10	3,553	-0.28%
2022/02/07	1	66.52	0	0.00	67.40	1	3,572	0.03%
2022/01/26	0.1	66.60	0	0.00	66.80	0.1	3,574	0.00%
2022/01/25	4	65.23	0.1	65.43	65.00	3.9	3,579	0.11%
2022/01/24	2	66.15	10.1	66.50	66.40	-8.1	3,535	-0.23%
2022/01/21	1	67.50	0	0.00	67.30	1	3,535	0.03%
2022/01/20	11	68.02	0	0.00	68.00	11	3,501	0.31%
2022/01/19	2	69.00	0	0.00	68.60	2	3,488	0.06%
2022/01/18	3	69.10	0	0.00	69.00	3	3,495	0.09%
2022/01/17	0	0.00	2	69.30	69.50	-2	3,517	-0.06%
2022/01/14	5	70.30	1	70.40	69.60	4	3,578	0.11%
2022/01/13	5	72.40	0	0.00	71.60	5	3,646	0.14%
2022/01/12	10	72.50	10	72.43	72.80	0	3,631	0.00%
2022/01/11	0	0.00	2	72.00	72.00	-2	3,572	-0.06%
2022/01/10	2	71.10	2	72.35	71.30	0	3,506	0.00%
2022/01/07	0	0.00	1	70.00	70.00	-1	3,491	-0.03%
2022/01/04	0	69.20	0	0.00	68.90	0	3,844	0.00%
2021/12/22	2	69.60	11	69.80	69.50	-9	5,381	-0.17%
2021/12/21	2	69.75	0	0.00	70.00	2	5,476	0.04%
2021/12/17	2	70.50	0	0.00	70.50	2	5,483	0.04%
2021/12/13	1	69.30	0	0.00	69.00	1	5,456	0.02%
2021/11/29	2	68.50	0	69.30	68.50	2	5,463	0.04%
2021/11/26	4	70.38	0.1	70.80	70.50	3.9	5,419	0.07%
2021/11/24	10	69.80	0	0.00	70.60	10	5,409	0.18%
2021/11/23	1.1	70.35	0	0.00	69.40	1.1	5,391	0.02%
2021/11/22	1	69.20	0	0.00	68.90	1	5,343	0.02%
2021/11/18	0	0.00	5	68.80	69.00	-5	5,308	-0.09%
2021/11/17	2	67.80	0	0.00	67.80	2	5,281	0.04%
2021/11/16	0.1	68.40	0	0.00	68.70	0.1	5,266	0.00%
2021/11/10	0.1	71.58	0.1	71.50	71.70	0	5,072	0.00%
2021/11/09	0	0.00	1	71.00	71.80	-1	4,991	-0.02%
2021/11/08	4	73.05	5	70.22	69.80	-1	4,863	-0.02%
2021/11/04	0	0.00	20	66.90	67.40	-20	4,570	-0.44%
2021/11/03	0	0.00	24	67.35	67.50	-24	4,558	-0.53%
2021/11/02	1	67.50	0	0.00	67.40	1	4,539	0.02%
2021/11/01	3	68.30	0	0.00	68.40	3	4,503	0.07%
2021/10/29	2	68.15	4.5	67.78	67.90	-2.5	4,477	-0.06%
2021/10/28	1	69.00	0	0.00	69.10	1	4,426	0.02%
2021/10/27	5	68.96	2	68.90	68.80	3	4,402	0.07%
2021/10/26	0	0.00	1	70.00	70.20	-1	4,387	-0.02%
2021/10/25	5	69.40	5.1	69.90	70.20	-0.1	4,358	0.00%
2021/10/22	6	70.40	5.1	69.32	69.30	0.9	4,326	0.02%
2021/10/21	20	70.70	0.1	70.70	70.40	19.9	4,270	0.47%
2021/10/20	11	68.95	0	0.00	69.20	11	4,160	0.26%
2021/10/19	0	0.00	1.1	69.29	70.00	-1.1	4,147	-0.03%
2021/10/18	0	0.00	1.1	66.92	67.70	-1.1	4,096	-0.03%
2021/10/15	2	66.95	0.1	67.80	67.50	2	4,087	0.05%
2021/10/14	3	70.73	3.2	67.03	67.00	-0.2	4,003	0.00%
2021/10/13	3	69.97	8	70.04	70.30	-5	3,799	-0.13%
2021/10/12	0.1	69.70	0	0.00	69.60	0.1	3,709	0.00%
2021/10/08	0	0.00	1.2	69.64	69.90	-1.2	3,641	-0.03%
2021/10/07	4	70.70	6.2	70.36	70.00	-2.2	3,511	-0.06%
2021/10/06	2	71.35	2.1	70.90	71.00	-0.1	3,343	0.00%
2021/10/05	3.5	69.50	1	68.90	70.00	2.5	3,151	0.08%
2021/10/04	16	68.16	30.3	69.42	69.50	-14.3	3,000	-0.48%
2021/10/01	13	66.62	15.1	65.70	65.60	-2.1	2,686	-0.08%
2021/09/30	4.1	66.84	7	67.00	67.80	-2.9	2,544	-0.11%
2021/09/29	1	64.20	5	65.14	65.10	-4	2,332	-0.17%
2021/09/28	1	63.10	4	63.20	63.10	-3	2,081	-0.14%
2021/09/24	2	60.60	0	0.00	60.60	2	1,964	0.10%
2021/09/23	0	0.00	1	60.90	61.00	-1	1,946	-0.05%
2021/09/17	2	58.80	7	58.79	58.90	-5	1,881	-0.27%
2021/09/14	1	57.60	0	0.00	57.80	1	1,830	0.05%
2021/09/13	1	57.30	0	0.00	57.30	1	1,816	0.06%
2021/08/30	5	55.72	0	0.00	55.60	5	1,898	0.26%
2021/08/27	1	57.70	0	0.00	57.80	1	1,857	0.05%
2021/08/26	1	57.70	0	0.00	57.80	1	1,850	0.05%
2021/08/24	2	57.20	0	0.00	57.40	2	1,871	0.11%
2021/08/20	0	0.00	7	56.63	56.50	-7	1,904	-0.37%
2021/08/10	1	58.10	0	0.00	58.20	1	1,965	0.05%
2021/08/09	0	59.00	0	0.00	58.70	0	2,061	0.00%
2021/08/04	2	60.10	0	0.00	60.10	2	2,425	0.08%
2021/08/02	0	0.00	3	59.60	60.20	-3	2,655	-0.11%
2021/07/30	1	59.60	0	0.00	59.80	1	2,709	0.04%
2021/07/29	0	0.00	2	59.40	59.60	-2	2,731	-0.07%
2021/07/27	2	59.00	0	0.00	59.10	2	2,924	0.07%
2021/07/26	0	0.00	35	60.10	59.60	-35	2,972	-1.18%
2021/07/22	2	61.10	0	0.00	61.30	2	3,090	0.06%
2021/07/21	0	0.00	95	59.88	60.00	-95	3,133	-3.03%
2021/07/16	0	0.00	5	59.30	59.50	-5	3,429	-0.15%
2021/07/09	3	57.80	1	57.70	57.80	2	4,037	0.05%
2021/07/02	0	0.00	13	58.95	58.60	-13	4,387	-0.30%
2021/06/28	3	58.50	0	0.00	58.40	3	4,578	0.07%
2021/06/25	0	0.00	1	58.60	58.70	-1	4,650	-0.02%
2021/06/17	15	58.00	0	0.00	58.50	15	4,653	0.32%
2021/06/16	5	56.90	0	0.00	57.10	5	4,674	0.11%
2021/06/15	16	57.34	0	0.00	57.50	16	4,767	0.34%
2021/06/10	0	0.00	1	56.50	57.00	-1	4,796	-0.02%
2021/06/09	1	56.60	0	0.00	56.50	1	4,815	0.02%
2021/06/08	2	56.70	0	0.00	56.50	2	4,829	0.04%
2021/06/07	1	56.30	0	0.00	56.50	1	4,853	0.02%
2021/06/04	0	0.00	7	56.97	56.80	-7	4,840	-0.14%
2021/06/02	0	0.00	20	56.40	56.60	-20	4,880	-0.41%
2021/05/31	4	55.63	0	0.00	55.40	4	4,888	0.08%
2021/05/21	1	55.20	0	0.00	55.30	1	5,062	0.02%
2021/05/20	1	55.20	0	0.00	55.00	1	5,112	0.02%
2021/05/18	2	55.00	0	0.00	55.60	2	5,113	0.04%
2021/05/14	21	56.03	1	56.50	56.20	20	5,020	0.40%
2021/05/13	20	55.34	19	56.60	56.20	1	4,975	0.02%
2021/05/12	1	55.50	0	0.00	56.50	1	4,852	0.02%
2021/05/11	3	60.03	0	0.00	60.00	3	4,677	0.06%
2021/05/07	0	0.00	22	60.13	60.30	-22	4,485	-0.49%
2021/05/04	19	58.90	4	59.95	57.20	15	4,368	0.34%
2021/05/03	0	60.50	0	0.00	60.40	0	4,225	0.00%
2021/04/28	0	0.00	1	62.20	61.50	-1	4,113	-0.02%
2021/04/27	0	0.00	2	61.30	61.50	-2	4,060	-0.05%
2021/04/22	1	59.00	2	61.10	59.90	-1	3,918	-0.03%
2021/04/21	0	0.00	1	61.20	61.20	-1	3,753	-0.03%
2021/04/20	1	59.90	0	0.00	60.30	1	3,719	0.03%
2021/04/19	1	61.10	11	59.87	61.30	-10	3,555	-0.28%
2021/04/16	0	58.40	0	0.00	58.50	0	3,374	0.00%
2021/04/14	1	57.10	0.7	57.90	57.70	0.3	3,316	0.01%
2021/04/13	2	57.80	0	0.00	58.00	2	3,276	0.06%
2021/04/12	0	0.00	16	58.00	58.30	-16	3,211	-0.50%
2021/04/08	11.7	58.53	0	58.30	58.20	11.6	3,163	0.37%
2021/04/07	0	0.00	0.8	56.80	57.00	-0.8	3,083	-0.03%
2021/04/06	0	56.40	0	0.00	56.80	0	3,022	0.00%
2021/04/01	0	0.00	1	56.70	56.20	-1	2,974	-0.03%
2021/03/31	2	56.10	4	55.68	56.50	-2	2,953	-0.07%
2021/03/30	0	0.00	12	55.79	56.30	-12	2,908	-0.41%
2021/03/29	0	0.00	2	54.65	55.10	-2	2,840	-0.07%
2021/03/18	0	0.00	1	55.40	55.60	-1	2,799	-0.04%
2021/03/16	0	0.00	0.4	54.00	53.90	-0.4	2,746	-0.02%
2021/03/11	0.4	53.50	0	0.00	53.80	0.4	3,022	0.01%
2021/03/03	0	0.00	1	53.60	53.30	-1	3,050	-0.03%
2021/02/26	1	52.60	0	0.00	53.40	1	2,948	0.03%
2021/02/25	1	53.30	4	53.48	53.50	-3	2,927	-0.10%
2021/02/22	42	52.90	1	53.20	53.10	41	2,828	1.45%
2021/02/19	4	52.10	0	0.00	52.90	4	2,778	0.14%
2021/02/05	0	0.00	4	51.20	51.20	-4	2,747	-0.15%
2021/02/02	3	50.80	0	0.00	51.30	3	2,823	0.11%
2021/01/25	10	51.00	0	0.00	51.20	10	2,765	0.36%
2021/01/20	10	51.70	0	0.00	51.50	10	2,763	0.36%
2021/01/19	0	0.00	1	52.50	52.60	-1	2,714	-0.04%
2021/01/18	1	51.90	0	0.00	52.40	1	2,739	0.04%
2021/01/15	1	52.20	0	0.00	52.70	1	2,722	0.04%
2021/01/14	0	0.00	1	53.00	53.10	-1	2,699	-0.04%
2021/01/13	2	53.15	0	0.00	53.00	2	2,679	0.07%
2021/01/08	0	0.00	2	54.20	54.50	-2	2,540	-0.08%
2021/01/07	0.8	54.50	0	0.00	54.10	0.8	2,524	0.03%
2021/01/06	0	0.00	30	54.40	53.80	-30	2,517	-1.19%
2021/01/04	0	0.00	0	54.50	54.70	0	2,502	0.00%
2020/12/31	0	0.00	0.1	54.40	54.20	-0.1	2,470	-0.01%
2020/12/30	100.1	54.62	1	54.70	54.90	99.1	2,441	4.06%
2020/12/17	1	52.70	0	0.00	52.60	1	2,512	0.04%
2020/12/16	2	52.45	0	0.00	52.90	2	2,510	0.08%
2020/12/15	1	52.60	0	0.00	52.50	1	2,507	0.04%
2020/12/11	4	52.53	1	52.90	52.40	3	2,508	0.12%
2020/12/10	2	52.80	0	0.00	52.70	2	2,501	0.08%
2020/12/09	3	53.10	1	53.00	53.00	2	2,478	0.08%
2020/12/08	1	54.40	6	54.92	53.80	-5	2,414	-0.21%
2020/12/07	2	53.05	0	0.00	53.30	2	2,252	0.09%
2020/12/03	1	52.80	0	0.00	52.80	1	2,189	0.05%
2020/12/01	3	53.30	0	0.00	53.10	3	2,258	0.13%
2020/11/30	0	0.00	1	54.00	54.10	-1	2,291	-0.04%
2020/11/26	1	52.80	1	53.00	53.00	0	2,383	0.00%
2020/11/25	0	0.00	1	53.10	52.70	-1	2,401	-0.04%
2020/11/24	1	52.70	0	0.00	52.80	1	2,502	0.04%
2020/11/23	0	0.00	9	52.83	53.30	-9	2,537	-0.35%
2020/11/19	0	0.00	3	53.40	53.00	-3	2,581	-0.12%
2020/11/18	0	0.00	2	53.45	53.60	-2	2,586	-0.08%
2020/11/16	10	53.80	0	0.00	53.70	10	2,731	0.37%
2020/11/11	0	0.00	1	53.40	53.30	-1	2,939	-0.03%
2020/11/02	0	0.00	1	50.70	50.80	-1	2,997	-0.03%
2020/10/30	1	50.80	0	0.00	51.20	1	3,042	0.03%
2020/10/29	1	49.95	0	0.00	50.30	1	3,022	0.03%
2020/10/27	1	51.10	0	0.00	50.70	1	3,056	0.03%
2020/10/19	1	50.10	0	0.00	50.10	1	3,186	0.03%
2020/10/13	3	50.05	0	0.00	50.10	3	3,405	0.09%
2020/10/12	3	50.27	0	0.00	50.50	3	3,437	0.09%
2020/10/05	4	50.43	0	0.00	50.60	4	3,890	0.10%
2020/09/28	0	0.00	2	50.50	50.40	-2	4,520	-0.04%
2020/09/24	2	49.55	0	0.00	49.20	2	4,794	0.04%
2020/09/21	1	52.70	0	0.00	52.50	1	4,783	0.02%
2020/09/11	1	51.50	1	52.00	51.20	0	4,845	0.00%
2020/09/09	0	0.00	1	52.40	52.00	-1	4,870	-0.02%
2020/09/07	1	52.90	0	0.00	52.70	1	4,880	0.02%
2020/09/04	1	52.10	0	0.00	53.10	1	4,921	0.02%
2020/09/02	1	52.70	0	0.00	52.60	1	4,846	0.02%
2020/09/01	3	53.13	0	0.00	53.40	3	4,870	0.06%
2020/08/28	2	54.40	0	0.00	54.30	2	4,808	0.04%
2020/08/24	1	56.90	0	0.00	56.90	1	4,652	0.02%
2020/08/21	0	0.00	2	56.95	57.20	-2	4,662	-0.04%
2020/08/19	2	59.40	2	58.95	58.80	0	4,520	0.00%
2020/08/18	0	0.00	10	58.76	59.30	-10	4,470	-0.22%
2020/08/17	1	58.40	0	0.00	59.10	1	4,413	0.02%
2020/08/05	1	56.10	0	0.00	57.30	1	4,520	0.02%
2020/08/04	0	0.00	5	55.80	55.60	-5	4,518	-0.11%
2020/07/31	1	55.90	0	0.00	55.80	1	4,529	0.02%
2020/07/30	1	56.00	0	0.00	55.90	1	4,519	0.02%
2020/07/28	0	0.00	1	55.20	54.80	-1	4,489	-0.02%
2020/07/24	11	56.91	0	0.00	56.80	11	4,385	0.25%
2020/07/23	10	57.10	0	0.00	57.10	10	4,345	0.23%
2020/07/22	0	0.00	2	57.00	57.30	-2	4,346	-0.05%
2020/07/20	1	56.70	0	0.00	56.80	1	4,258	0.02%
2020/07/17	0	0.00	1	57.60	57.40	-1	4,168	-0.02%
2020/07/15	1	58.40	0	0.00	58.00	1	4,124	0.02%
2020/07/14	1	58.10	0	0.00	58.30	1	4,071	0.02%
2020/07/13	1	58.20	4	58.68	58.90	-3	3,997	-0.08%
2020/07/10	5	57.00	5	57.00	56.80	0	3,857	0.00%
2020/07/09	22	57.67	2	57.30	57.10	20	3,763	0.53%
2020/07/08	0	0.00	3	56.00	57.20	-3	3,536	-0.08%
2020/07/07	0	0.00	1	56.30	54.50	-1	3,403	-0.03%
2020/07/06	3	54.53	6	55.02	55.20	-3	3,305	-0.09%
2020/07/02	0	0.00	1	51.80	51.80	-1	3,062	-0.03%
2020/07/01	2	50.15	1	50.30	50.20	1	2,984	0.03%
2020/06/24	0	0.00	16	50.20	50.10	-16	2,992	-0.53%
2020/06/23	2	50.30	0	0.00	50.00	2	3,039	0.07%
2020/06/18	0	0.00	2	50.20	50.40	-2	3,067	-0.07%
2020/06/15	1	48.60	0	0.00	48.55	1	3,252	0.03%
2020/06/10	0	0.00	1	50.30	50.40	-1	3,352	-0.03%
2020/06/08	0	0.00	16	50.30	50.30	-16	3,654	-0.44%
2020/06/04	0	0.00	1	49.60	49.45	-1	3,574	-0.03%
2020/06/02	5	49.35	0	0.00	49.45	5	3,587	0.14%
2020/05/26	1	49.20	0	0.00	49.10	1	3,673	0.03%
2020/05/22	5	49.30	0	0.00	48.90	5	3,708	0.13%
2020/05/20	1	48.85	9	49.00	48.85	-8	3,700	-0.22%
2020/05/15	0	0.00	1	48.85	48.95	-1	3,666	-0.03%
2020/05/14	1	49.80	0	0.00	49.05	1	3,624	0.03%
2020/04/24	0	0.00	2	44.45	44.65	-2	3,412	-0.06%
2020/04/21	0	0.00	2	44.75	44.55	-2	3,400	-0.06%
2020/04/20	3	45.28	2	45.30	45.25	1	3,360	0.03%
2020/04/17	3	45.37	0	0.00	45.15	3	3,343	0.09%
2020/04/15	1	45.40	2	45.35	45.40	-1	3,284	-0.03%
2020/04/14	3	44.67	0	0.00	44.65	3	3,259	0.09%
2020/04/13	0	0.00	1	44.00	43.90	-1	3,233	-0.03%
2020/04/10	134	43.35	134	43.79	43.80	0	3,225	0.00%	大買/大賣/
2020/04/09	5	42.86	0	0.00	42.95	5	3,167	0.16%
2020/04/08	0	0.00	2	43.05	42.90	-2	3,144	-0.06%
2020/04/01	9	41.60	0	0.00	41.60	9	3,280	0.27%
2020/03/31	5	41.55	0	0.00	41.80	5	3,280	0.15%
2020/03/30	1	41.05	0	0.00	41.35	1	3,267	0.03%
2020/03/25	0	0.00	0.5	41.70	41.45	-0.5	3,185	-0.02%
2020/03/23	1	40.20	2	40.50	40.10	-1	3,098	-0.03%
2020/03/20	2	41.85	0	0.00	42.10	2	3,048	0.07%
2020/03/18	0	0.00	5	41.55	42.00	-5	2,856	-0.18%
2020/03/17	0.5	41.30	0	0.00	41.10	0.5	2,781	0.02%
2020/03/16	1	41.50	0	0.00	41.50	1	2,711	0.04%
2020/03/12	2	45.05	2	45.15	44.90	0	2,383	0.00%
2020/03/11	0	0.00	1	47.35	46.75	-1	2,325	-0.04%
2020/03/10	1	46.80	1	46.80	47.15	0	2,314	0.00%
2020/02/25	1	48.10	0	0.00	48.05	1	2,188	0.05%
2020/02/18	0	0.00	4	48.38	48.70	-4	2,182	-0.18%
2020/02/13	0	0.00	5	48.00	47.95	-5	2,334	-0.21%
2020/02/06	0	0.00	5	47.90	47.95	-5	2,405	-0.21%
2020/01/30	2	47.20	0	0.00	47.15	2	2,406	0.08%
2019/12/30	1	50.40	5	50.30	50.30	-4	3,567	-0.11%
2019/12/27	7	49.61	3	49.67	49.70	4	3,486	0.11%
2019/12/16	4	48.55	161	48.54	48.50	-157	3,414	-4.60%	大賣/鉅額交易
2019/12/13	160	48.54	0	0.00	48.55	160	3,413	4.69%	大買/鉅額交易
2019/11/29	1	48.50	0	0.00	48.50	1	3,383	0.03%
2019/11/26	0	0.00	3	48.50	48.45	-3	3,348	-0.09%
2019/11/25	1	48.30	0	0.00	48.25	1	3,311	0.03%
2019/11/20	5	47.55	0	0.00	47.50	5	3,265	0.15%
2019/11/18	3	47.57	0	0.00	47.50	3	3,295	0.09%
2019/11/13	1	47.80	0	0.00	47.55	1	3,389	0.03%
2019/11/12	0	0.00	3	48.05	48.15	-3	3,339	-0.09%
2019/11/11	0	0.00	2	48.50	48.25	-2	3,346	-0.06%
2019/11/04	1	49.15	1	49.00	49.15	0	3,316	0.00%
2019/10/29	1	49.40	0	0.00	48.90	1	3,341	0.03%
2019/10/18	2	49.05	1	49.05	49.10	1	3,194	0.03%
2019/10/17	0	0.00	1	50.00	50.00	-1	3,067	-0.03%
2019/10/16	0	0.00	4	50.93	51.00	-4	2,952	-0.14%
2019/10/14	3	50.02	7	50.49	50.70	-4	2,680	-0.15%
2019/10/09	2	49.50	11	49.91	49.30	-9	2,497	-0.36%
2019/10/07	0	0.00	12	48.52	48.70	-12	2,243	-0.53%
2019/10/02	1	45.15	0.1	45.50	45.20	0.9	2,044	0.04%
2019/10/01	2	45.50	0	0.00	45.30	2	2,080	0.10%
2019/09/18	0	0.00	2	46.10	46.00	-2	2,247	-0.09%
2019/08/30	0	0.00	1	45.30	45.40	-1	3,106	-0.03%
2019/08/27	0	0.00	1	45.15	44.90	-1	3,255	-0.03%
2019/08/26	1	44.95	0	0.00	45.05	1	3,310	0.03%
2019/08/21	2	45.15	0	0.00	45.10	2	3,759	0.05%
2019/08/20	7	45.77	0	0.00	45.60	7	3,880	0.18%
2019/08/14	1	47.10	0	0.00	47.15	1	3,903	0.03%
2019/08/08	1	47.60	0	0.00	47.40	1	4,125	0.02%
2019/08/02	0	0.00	3	47.10	47.50	-3	4,196	-0.07%
2019/07/31	0	0.00	1	48.25	48.00	-1	4,159	-0.02%
2019/07/30	0.1	48.30	0	0.00	48.25	0.1	4,131	0.00%
2019/07/25	1	49.05	0	0.00	48.70	1	4,115	0.02%
2019/07/11	0	0.00	1	47.80	47.75	-1	4,080	-0.02%
2019/07/10	2	48.25	0	0.00	48.20	2	4,067	0.05%
2019/07/08	1	48.15	0	0.00	48.15	1	4,075	0.02%
2019/07/04	5	47.45	0	0.00	47.50	5	4,040	0.12%
2019/07/03	4	46.94	0	0.00	47.05	4	4,029	0.10%
2019/06/27	0	0.00	1	47.60	47.85	-1	4,037	-0.02%
2019/06/25	1	47.90	0	0.00	47.70	1	4,024	0.02%
2019/06/20	2	47.00	0	0.00	47.10	2	3,959	0.05%
2019/06/11	8	47.99	2	47.93	47.40	6	3,647	0.16%
2019/06/10	1	48.40	0	0.00	48.30	1	3,565	0.03%
2019/06/06	2	48.25	0	0.00	48.25	2	3,568	0.06%
2019/06/05	1	49.20	0	0.00	49.20	1	3,566	0.03%
2019/06/04	0	0.00	4	49.39	49.35	-4	3,560	-0.11%
2019/06/03	1	49.90	0	0.00	49.75	1	3,528	0.03%
2019/05/31	2	49.80	0	0.00	49.90	2	3,462	0.06%
2019/05/29	0	0.00	1	50.60	49.85	-1	3,301	-0.03%
2019/05/28	1	50.20	2	50.85	50.40	-1	3,180	-0.03%
2019/05/27	1	49.50	5	50.00	50.50	-4	2,967	-0.13%
2019/05/21	1	48.05	3	48.38	48.20	-2	2,737	-0.07%
2019/05/20	2	47.90	4	48.30	48.20	-2	2,687	-0.07%
2019/05/17	2	47.50	2	46.95	47.00	0	2,596	0.00%
2019/05/16	3	46.45	0	0.00	46.45	3	2,473	0.12%
2019/05/15	1	46.20	0	0.00	46.00	1	2,459	0.04%
2019/05/14	2	45.93	0	0.00	46.30	2	2,476	0.08%
2019/05/10	0	0.00	1	45.40	45.45	-1	2,419	-0.04%
2019/05/09	0	0.00	10	45.05	45.10	-10	2,422	-0.41%
2019/05/02	2	45.05	0	0.00	45.15	2	2,538	0.08%
2019/04/25	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/04/18	3	44.90	0	0.00	44.80	3	2,556	0.12%
2019/04/16	2	45.00	0	0.00	45.20	2	2,556	0.08%
2019/04/12	1	45.00	0	0.00	45.00	1	2,556	0.04%
2019/04/01	0	0.00	1	46.25	46.45	-1	2,618	-0.04%
2019/03/29	0	0.00	1	46.10	46.10	-1	2,600	-0.04%
2019/03/28	0	0.00	0	46.45	46.05	0	2,665	0.00%
2019/03/27	0	0.00	1	46.00	46.05	-1	2,894	-0.03%
2019/03/22	0	0.00	1	45.75	45.90	-1	3,047	-0.03%
2019/03/21	3	45.82	2	45.70	45.90	1	3,039	0.03%
2019/03/20	3	45.63	0	0.00	45.65	3	3,038	0.10%
2019/03/14	0	0.00	2	45.15	45.10	-2	3,043	-0.07%
2019/03/11	4	45.85	3	46.47	46.10	1	3,015	0.03%
2019/03/06	1	44.85	0	0.00	44.85	1	3,051	0.03%
2019/02/25	0	0.00	31	45.20	45.45	-31	3,052	-1.02%
2019/02/20	0	0.00	4	45.24	45.15	-4	2,978	-0.13%
2019/02/18	3	45.20	0	0.00	45.30	3	2,944	0.10%
2019/01/30	1	43.25	0	0.00	43.35	1	2,828	0.04%
2019/01/28	2	43.33	0	0.00	43.35	2	2,786	0.07%
2019/01/25	1	43.65	5	44.10	43.65	-4	2,754	-0.15%
2019/01/24	0	0.00	2	44.00	44.05	-2	2,738	-0.07%
2019/01/22	1	43.85	0	0.00	43.90	1	2,734	0.04%
2019/01/17	0	0.00	1	44.10	44.10	-1	2,797	-0.04%
2019/01/04	1	43.20	1	43.10	43.25	0	2,940	0.00%
2018/12/27	0	0.00	1	42.65	42.45	-1	3,289	-0.03%
2018/12/26	2	42.18	0	0.00	42.10	2	3,311	0.06%
2018/12/25	1	42.30	0	0.00	42.75	1	3,304	0.03%
2018/12/24	3	43.43	0	0.00	43.45	3	3,306	0.09%
2018/12/20	39	43.32	37	43.98	43.15	2	3,580	0.06%
2018/12/19	31	44.16	27	45.14	43.45	4	3,355	0.12%
2018/12/18	1	45.30	3	45.50	45.30	-2	3,166	-0.06%
2018/12/11	8	45.85	0	0.00	46.10	8	3,275	0.24%
2018/12/10	1	45.60	0	0.00	45.00	1	3,310	0.03%
2018/12/03	5	45.95	0	0.00	45.85	5	3,681	0.14%
2018/11/23	0	0.00	10	43.25	43.15	-10	4,099	-0.24%
2018/11/15	0	0.00	1	43.50	43.65	-1	4,315	-0.02%
2018/11/07	1	43.30	0	0.00	43.40	1	4,351	0.02%
2018/11/02	0	0.00	5	42.45	42.25	-5	4,339	-0.12%
2018/11/01	0	0.00	2	42.15	42.50	-2	4,342	-0.05%
2018/10/31	0	0.00	10	42.20	42.00	-10	4,318	-0.23%
2018/10/25	2	41.88	0	0.00	41.85	2	4,295	0.05%
2018/10/23	0	0.00	2	42.90	42.90	-2	4,255	-0.05%
2018/10/22	2	42.60	0	0.00	43.10	2	4,230	0.05%
2018/10/18	2	43.25	0	0.00	43.40	2	4,114	0.05%
2018/10/16	4	44.05	0	0.00	44.00	4	4,072	0.10%
2018/10/12	20	43.00	20	44.30	44.30	0	4,039	0.00%
2018/10/11	27	44.09	18	43.13	43.40	9	3,987	0.23%
2018/10/08	3	46.70	3	46.30	46.90	0	3,753	0.00%
2018/10/05	6	46.43	0	0.00	46.25	6	3,671	0.16%
2018/10/03	0	0.00	20	47.25	47.55	-20	3,507	-0.57%
2018/10/01	3	47.55	7	47.96	48.40	-4	3,330	-0.12%
2018/09/28	0	0.00	1	46.50	46.50	-1	3,133	-0.03%
2018/09/27	2	46.43	3	46.03	46.10	-1	3,037	-0.03%
2018/09/26	2	45.25	2	45.35	45.35	0	2,949	0.00%
2018/09/19	0	0.00	3	44.80	44.75	-3	2,897	-0.10%
2018/09/13	0	0.00	3	45.55	45.50	-3	2,763	-0.11%
2018/09/12	11	46.82	1	47.00	45.40	10	2,732	0.37%
2018/09/11	1	45.10	7	45.93	46.20	-6	2,542	-0.24%
2018/09/10	20	45.15	1	45.15	44.95	19	2,413	0.79%
2018/09/07	6	44.80	0	0.00	44.60	6	2,343	0.26%
2018/09/06	4	44.75	2	44.95	44.50	2	2,308	0.09%
2018/09/05	2	44.10	2	44.40	44.10	0	2,245	0.00%
2018/09/04	1	44.75	0	0.00	44.50	1	2,197	0.05%
2018/09/03	1	45.15	1	45.00	44.00	0	2,085	0.00%
2018/08/31	1	42.35	0	0.00	42.35	1	1,854	0.05%
2018/08/24	0	0.00	2	41.33	41.10	-2	1,910	-0.10%
2018/08/23	2	41.35	0	0.00	41.50	2	1,991	0.10%
2018/08/22	1	43.20	4	43.41	43.50	-3	1,949	-0.15%
2018/08/16	0	0.00	1	42.75	42.75	-1	1,890	-0.05%
2018/08/15	0	0.00	1	42.85	42.80	-1	1,906	-0.05%
2018/08/09	0	0.00	1	43.50	43.35	-1	2,087	-0.05%
2018/07/10	5	41.72	0	0.00	41.80	5	2,245	0.22%
2018/07/06	0	0.00	0.1	41.80	41.55	-0.1	2,258	0.00%
2018/07/03	0	0.00	1	42.05	41.85	-1	2,327	-0.04%
2018/06/29	1	42.10	0	0.00	41.85	1	2,337	0.04%
2018/06/28	0	0.00	1	42.45	42.35	-1	2,312	-0.04%
2018/06/26	5	41.90	6	41.89	41.80	-1	2,332	-0.04%
2018/06/25	1	42.65	0	0.00	42.60	1	2,291	0.04%
2018/06/21	1	43.30	0	0.00	43.30	1	2,268	0.04%
2018/06/20	0.1	43.45	0	0.00	43.50	0.1	2,260	0.00%
2018/06/15	0	0.00	1	42.80	42.90	-1	2,208	-0.05%
2018/06/07	2	43.20	0	0.00	43.05	2	2,104	0.10%
2018/06/05	1	43.20	3	43.20	43.15	-2	2,056	-0.10%
2018/06/04	0	0.00	2	43.40	43.20	-2	2,040	-0.10%
2018/06/01	2	42.90	21	43.10	43.00	-19	1,993	-0.95%
2018/05/23	0	0.00	1	42.10	42.10	-1	1,761	-0.06%
2018/05/22	9	42.13	0	0.00	42.05	9	1,747	0.52%
2018/05/21	2	42.05	1	42.15	42.15	1	1,716	0.06%
2018/05/18	1	41.55	0	0.00	41.60	1	1,648	0.06%
2018/05/17	3	41.22	0	0.00	41.50	3	1,635	0.18%
2018/04/24	1	40.30	0	0.00	39.90	1	2,327	0.04%
2018/04/23	0	40.40	20	40.35	40.35	-20	2,336	-0.86%
2018/04/19	0	0.00	1	39.95	39.95	-1	2,377	-0.04%
2018/04/12	2	39.65	0	0.00	39.65	2	2,594	0.08%
2018/04/11	1	39.80	0	0.00	39.90	1	2,618	0.04%
2018/04/03	1	38.70	0	0.00	38.80	1	2,702	0.04%
2018/03/30	0	0.00	2	39.10	39.25	-2	2,710	-0.07%
2018/03/22	2	38.65	1	38.75	38.60	1	2,689	0.04%
2018/03/20	1	38.85	0	0.00	39.05	1	2,770	0.04%
2018/03/09	0	0.00	11	38.90	39.00	-11	2,971	-0.37%
2018/03/05	5	38.50	0	0.00	38.30	5	4,182	0.12%
2018/03/02	6	38.53	0	0.00	38.60	6	4,221	0.14%
2018/03/01	3	38.70	0	0.00	38.70	3	4,261	0.07%
2018/02/26	0	0.00	3	38.80	39.00	-3	4,291	-0.07%
2018/02/21	10	38.40	0	0.00	38.45	10	4,308	0.23%
2018/02/09	3	37.83	0	0.00	38.05	3	4,341	0.07%
2018/02/08	1	38.20	0	0.00	38.20	1	4,335	0.02%
2018/02/07	2	38.33	0	0.00	38.10	2	4,402	0.05%
2018/02/02	11	39.60	0	0.00	39.55	11	4,309	0.26%
2018/02/01	0	0.00	5	40.10	39.95	-5	4,296	-0.12%
2018/01/30	1	40.10	0	0.00	40.10	1	4,243	0.02%
2018/01/29	1	41.00	0	0.00	41.05	1	4,180	0.02%
2018/01/26	26	40.56	0	0.00	40.65	26	4,100	0.63%
2018/01/15	0	0.00	2	40.10	39.90	-2	3,618	-0.06%
2018/01/12	0	0.00	1	39.75	39.65	-1	3,590	-0.03%
2018/01/09	0	0.00	17	39.10	39.60	-17	3,479	-0.49%