台肥 (1722)-富邦-民生券商分點個股進出

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
65.7
漲跌
▼1.3
漲幅
-1.94%
成交量
4,853張
產業
上市化學類股
594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－富邦-民生券商分點個股進出

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

富邦-民生券商分點個股進出
富邦-民生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
2021/03/26	2	54.00	1	54.00	54.50	1	2,844	0.04%
2021/03/25	0	0.00	6	54.20	54.00	-6	2,870	-0.21%
2021/03/24	0	0.00	5	53.96	54.00	-5	2,883	-0.17%
2021/03/23	1	54.30	9	54.11	53.80	-8	2,889	-0.28%
2021/03/22	0	55.00	2	54.70	54.90	-2	2,863	-0.07%
2021/03/19	8	55.00	0	0.00	54.60	8	2,855	0.28%
2021/03/18	0.1	54.50	16	55.28	55.60	-16	2,799	-0.57%
2021/03/16	2	54.20	2	54.05	53.90	0	2,746	0.00%
2021/03/15	0	0.00	1	54.00	54.00	-1	2,817	-0.04%
2021/03/12	0	0.00	1	54.00	53.90	-1	2,972	-0.03%
2021/03/11	6	53.70	0	0.00	53.80	6	3,022	0.20%
2021/03/09	12	53.28	0	0.00	53.30	12	3,052	0.39%
2021/03/08	0	0.00	4	53.63	53.20	-4	3,029	-0.13%
2021/03/04	12	52.67	0	0.00	53.10	12	3,029	0.40%
2021/03/03	0	0.00	2	53.30	53.30	-2	3,050	-0.07%
2021/03/02	15	53.37	0	0.00	53.10	15	2,955	0.51%
2021/02/26	6	52.80	2	52.95	53.40	4	2,948	0.14%
2021/02/25	1	53.40	0	0.00	53.50	1	2,927	0.03%
2021/02/24	1	54.00	0	0.00	53.30	1	2,916	0.03%
2021/02/23	0	0.00	1	53.50	53.80	-1	2,906	-0.03%
2021/02/22	0	0.00	5	53.00	53.10	-5	2,828	-0.18%
2021/02/19	2	52.00	2	52.30	52.90	0	2,778	0.00%
2021/02/18	2	52.10	0	0.00	52.70	2	2,784	0.07%
2021/02/17	15	51.63	0	0.00	52.50	15	2,791	0.54%
2021/02/05	0	0.00	9	51.20	51.20	-9	2,747	-0.33%
2021/02/04	0	52.00	20	50.80	51.00	-20	2,750	-0.73%
2021/02/03	1	50.90	2	51.30	51.10	-1	2,790	-0.04%
2021/02/02	0	51.40	8	51.18	51.30	-8	2,823	-0.28%
2021/02/01	6	50.03	1	50.20	50.50	5	2,835	0.18%
2021/01/29	1	50.40	0	0.00	50.30	1	2,829	0.04%
2021/01/28	1	50.30	0	0.00	50.30	1	2,808	0.04%
2021/01/27	0	0.00	9	51.01	50.90	-9	2,779	-0.32%
2021/01/26	5	50.50	13	50.67	50.50	-8	2,783	-0.29%
2021/01/21	15	51.76	0	0.00	51.50	15	2,784	0.54%
2021/01/20	10	51.59	13	51.54	51.50	-3	2,763	-0.11%
2021/01/19	0	0.00	3	52.53	52.60	-3	2,714	-0.11%
2021/01/18	5	51.90	0	0.00	52.40	5	2,739	0.18%
2021/01/15	4	52.33	0	0.00	52.70	4	2,722	0.15%
2021/01/12	6	53.93	0	0.00	53.40	6	2,578	0.23%
2021/01/11	2	54.30	2	54.50	54.50	0	2,555	0.00%
2021/01/06	1	54.00	0	0.00	53.80	1	2,517	0.04%
2021/01/05	1	54.70	0	0.00	54.40	1	2,491	0.04%
2021/01/04	2	53.60	14	54.46	54.70	-12	2,502	-0.48%
2020/12/31	0	0.00	3	54.40	54.20	-3	2,470	-0.12%
2020/12/30	2	54.90	26	54.74	54.90	-24	2,441	-0.98%
2020/12/28	0	0.00	5	53.60	53.80	-5	2,416	-0.21%
2020/12/25	4	53.10	57	53.10	53.00	-53	2,384	-2.22%
2020/12/24	0	0.00	2	53.00	53.10	-2	2,379	-0.08%
2020/12/22	0	0.00	6	53.47	53.00	-6	2,424	-0.25%
2020/12/21	0	0.00	3	52.83	53.70	-3	2,499	-0.12%
2020/12/18	0	0.00	5	52.44	52.50	-5	2,484	-0.20%
2020/12/17	2	52.45	4	52.55	52.60	-2	2,512	-0.08%
2020/12/15	0	0.00	8	52.36	52.50	-8	2,507	-0.32%
2020/12/14	3	52.80	9	52.86	52.90	-6	2,506	-0.24%
2020/12/11	1	52.60	0	0.00	52.40	1	2,508	0.04%
2020/12/10	2	52.80	4	53.10	52.70	-2	2,501	-0.08%
2020/12/09	6	53.10	4	53.03	53.00	2	2,478	0.08%
2020/12/08	14	54.06	20	54.74	53.80	-6	2,414	-0.25%
2020/12/07	7	53.01	4	53.15	53.30	3	2,252	0.13%
2020/12/04	5	52.96	0	0.00	53.10	5	2,218	0.23%
2020/12/03	1	52.90	9	53.04	52.80	-8	2,189	-0.37%
2020/12/01	2	53.40	1	53.10	53.10	1	2,258	0.04%
2020/11/30	0	0.00	14	54.11	54.10	-14	2,291	-0.61%
2020/11/27	10	53.69	8.1	53.75	53.90	1.9	2,327	0.08%
2020/11/26	4	52.70	4	52.80	53.00	0	2,383	0.00%
2020/11/24	3	52.77	0	0.00	52.80	3	2,502	0.12%
2020/11/23	1	52.90	5	53.26	53.30	-4	2,537	-0.16%
2020/11/20	1	52.50	0	0.00	52.50	1	2,558	0.04%
2020/11/17	0	0.00	2	53.80	53.60	-2	2,620	-0.08%
2020/11/16	1	53.50	14	53.94	53.70	-13	2,731	-0.48%
2020/11/13	0	0.00	2	53.30	53.10	-2	2,763	-0.07%
2020/11/12	3	53.40	1	53.50	53.30	2	2,830	0.07%
2020/11/11	1	53.30	7	53.09	53.30	-6	2,939	-0.20%
2020/11/10	0	0.00	1	52.20	52.30	-1	2,919	-0.03%
2020/11/09	2	51.40	0	0.00	51.60	2	2,892	0.07%
2020/11/06	0	0.00	4	51.05	51.00	-4	2,886	-0.14%
2020/11/05	0	0.00	4	50.90	50.90	-4	2,894	-0.14%
2020/11/04	0	0.00	1	50.90	50.90	-1	2,917	-0.03%
2020/11/03	0	0.00	10	50.92	50.80	-10	2,951	-0.34%
2020/11/02	2	50.90	2	51.00	50.80	0	2,997	0.00%
2020/10/29	1	49.95	1	50.30	50.30	0	3,022	0.00%
2020/10/28	0	0.00	8	50.41	50.50	-8	3,035	-0.26%
2020/10/27	1	50.70	0	0.00	50.70	1	3,056	0.03%
2020/10/26	19	51.49	0	0.00	51.50	19	3,059	0.62%
2020/10/23	2	50.95	2	50.70	50.90	0	3,070	0.00%
2020/10/22	8.1	50.13	10	50.20	50.00	-1.9	3,143	-0.06%
2020/10/21	5	50.16	0	0.00	50.20	5	3,147	0.16%
2020/10/20	1	50.40	0	0.00	50.60	1	3,179	0.03%
2020/10/16	2	50.05	1	50.20	50.20	1	3,212	0.03%
2020/10/15	0	0.00	1	50.10	49.95	-1	3,249	-0.03%
2020/10/13	4	50.00	4	50.00	50.10	0	3,405	0.00%
2020/10/12	1	50.20	1	50.50	50.50	0	3,437	0.00%
2020/10/07	6	50.60	0	0.00	50.60	6	3,597	0.17%
2020/09/30	2	50.40	3	50.40	50.70	-1	4,149	-0.02%
2020/09/29	0	0.00	1	50.20	50.20	-1	4,373	-0.02%
2020/09/28	5	50.30	6	50.15	50.40	-1	4,520	-0.02%
2020/09/25	13	49.41	21	49.45	49.45	-8	4,738	-0.17%
2020/09/24	46	49.65	9	49.82	49.20	37	4,794	0.77%
2020/09/23	10	50.84	0	0.00	50.60	10	4,812	0.21%
2020/09/22	21	51.55	0	0.00	51.30	21	4,814	0.44%
2020/09/21	7	52.61	0	0.00	52.50	7	4,783	0.15%
2020/09/18	2	52.30	10	52.30	52.80	-8	4,793	-0.17%
2020/09/17	4	51.85	4	52.00	52.20	0	4,782	0.00%
2020/09/16	5	51.90	3	52.00	51.90	2	4,820	0.04%
2020/09/15	2	52.00	5	52.30	52.00	-3	4,835	-0.06%
2020/09/14	2	51.80	0	0.00	52.70	2	4,844	0.04%
2020/09/11	15	51.20	0	0.00	51.20	15	4,845	0.31%
2020/09/10	3	51.83	8	52.00	51.80	-5	4,850	-0.10%
2020/09/09	4	52.03	6	52.12	52.00	-2	4,870	-0.04%
2020/09/08	3	52.70	0	0.00	52.50	3	4,866	0.06%
2020/09/07	18	53.15	2	53.00	52.70	16	4,880	0.33%
2020/09/04	12	52.15	2	52.60	53.10	10	4,921	0.20%
2020/09/03	2	52.55	2	52.60	52.60	0	4,879	0.00%
2020/09/02	19	52.73	0	0.00	52.60	19	4,846	0.39%
2020/09/01	21	53.31	8	53.21	53.40	13	4,870	0.27%
2020/08/31	6	54.43	2	54.60	54.30	4	4,806	0.08%
2020/08/28	50	54.75	7	54.33	54.30	43	4,808	0.89%
2020/08/27	8	56.96	23	56.89	56.90	-15	4,731	-0.32%
2020/08/26	27	57.11	1	57.00	57.20	26	4,700	0.55%
2020/08/25	0	0.00	8.5	57.16	57.30	-8.5	4,671	-0.18%
2020/08/24	2	56.90	1	57.00	56.90	1	4,652	0.02%
2020/08/21	22	56.75	1	56.70	57.20	21	4,662	0.45%
2020/08/20	43	56.62	21	56.59	56.70	22	4,635	0.47%
2020/08/19	22	59.43	4	59.20	58.80	18	4,520	0.40%
2020/08/18	5	58.50	0	0.00	59.30	5	4,470	0.11%
2020/08/17	13	58.42	22	58.15	59.10	-9	4,413	-0.20%
2020/08/14	1	57.40	26	57.55	57.50	-25	4,305	-0.58%
2020/08/13	2	57.20	7	56.90	57.00	-5	4,292	-0.12%
2020/08/11	3	56.77	0	0.00	57.00	3	4,330	0.07%
2020/08/10	30	56.97	0	0.00	57.00	30	4,361	0.69%
2020/08/07	0	0.00	2	57.20	57.10	-2	4,445	-0.04%
2020/08/06	23	56.93	0	0.00	57.00	23	4,506	0.51%
2020/08/05	15	56.20	3	56.80	57.30	12	4,520	0.27%
2020/08/04	2	55.75	0	0.00	55.60	2	4,518	0.04%
2020/08/03	1	55.50	0	0.00	55.40	1	4,543	0.02%
2020/07/30	6	56.00	9	56.00	55.90	-3	4,519	-0.07%
2020/07/29	12	55.59	0	0.00	55.40	12	4,515	0.27%
2020/07/28	16	55.15	39	55.45	54.80	-23	4,489	-0.51%
2020/07/27	31	56.10	17	56.42	55.60	14	4,424	0.32%
2020/07/24	1	56.80	3	56.80	56.80	-2	4,385	-0.05%
2020/07/23	12	57.02	0	0.00	57.10	12	4,345	0.28%
2020/07/22	17	57.49	4	57.63	57.30	13	4,346	0.30%
2020/07/21	12	57.17	8	57.51	57.20	4	4,299	0.09%
2020/07/20	14	56.44	13	57.21	56.80	1	4,258	0.02%
2020/07/17	6	58.60	8	57.70	57.40	-2	4,168	-0.05%
2020/07/16	4	57.63	26	58.38	58.30	-22	4,158	-0.53%
2020/07/15	1	58.50	132	57.88	58.00	-131	4,124	-3.18%	大賣/鉅額交易
2020/07/14	14	58.34	16	58.39	58.30	-2	4,071	-0.05%
2020/07/13	30	58.40	48	58.37	58.90	-18	3,997	-0.45%
2020/07/10	15	56.37	24	56.21	56.80	-9	3,857	-0.23%
2020/07/09	4	57.78	15	58.70	57.10	-11	3,763	-0.29%
2020/07/08	10	56.67	19	56.71	57.20	-9	3,536	-0.25%
2020/07/07	20	54.89	10	55.45	54.50	10	3,403	0.29%
2020/07/06	19	53.98	21.1	54.40	55.20	-2.1	3,305	-0.06%
2020/07/03	13	52.56	60	52.56	52.50	-47	3,129	-1.50%
2020/07/02	12	51.60	24	51.13	51.80	-12	3,062	-0.39%
2020/07/01	0	0.00	4	50.35	50.20	-4	2,984	-0.13%
2020/06/29	8	49.62	1	49.95	49.70	7	2,983	0.23%
2020/06/23	3	50.17	0	0.00	50.00	3	3,039	0.10%
2020/06/22	17	49.61	1	49.70	49.85	16	3,016	0.53%
2020/06/19	24	50.28	0	0.00	49.55	24	3,062	0.78%
2020/06/18	0	0.00	1	50.00	50.40	-1	3,067	-0.03%
2020/06/17	2	50.20	0	0.00	50.20	2	3,101	0.06%
2020/06/16	3	49.00	0	0.00	50.00	3	3,138	0.10%
2020/06/15	1	48.55	3	48.63	48.55	-2	3,252	-0.06%
2020/06/12	12	48.15	1	47.95	48.55	11	3,306	0.33%
2020/06/11	3	49.47	13	49.02	48.95	-10	3,345	-0.30%
2020/06/10	1	50.70	14	50.45	50.40	-13	3,352	-0.39%
2020/06/09	10	50.45	15	50.49	50.30	-5	3,596	-0.14%
2020/06/08	4	50.39	0	0.00	50.30	4	3,654	0.11%
2020/06/05	2	49.33	1	49.65	49.70	1	3,576	0.03%
2020/06/03	1	49.45	1	49.40	49.40	0	3,585	0.00%
2020/06/01	1	49.05	0	0.00	49.20	1	3,600	0.03%
2020/05/29	4	49.03	0	0.00	48.90	4	3,629	0.11%
2020/05/28	0	0.00	1	49.30	49.00	-1	3,637	-0.03%
2020/05/27	1	49.20	0	0.00	49.25	1	3,654	0.03%
2020/05/26	0	0.00	2	49.30	49.10	-2	3,673	-0.05%
2020/05/25	1	49.00	0	0.00	49.00	1	3,675	0.03%
2020/05/22	10	48.95	16	49.11	48.90	-6	3,708	-0.16%
2020/05/21	11	49.34	0	0.00	49.45	11	3,714	0.30%
2020/05/20	2	48.95	0.1	49.00	48.85	1.9	3,700	0.05%
2020/05/19	0.5	49.00	6	49.03	49.00	-5.5	3,690	-0.15%
2020/05/18	1	49.15	0	0.00	49.00	1	3,669	0.03%
2020/05/15	7	48.83	11	48.85	48.95	-4	3,666	-0.11%
2020/05/14	13	49.57	10.2	49.38	49.05	2.8	3,624	0.08%
2020/05/13	2	48.78	3	48.47	49.25	-1	3,515	-0.03%
2020/05/12	1	48.10	6	48.06	48.10	-5	3,424	-0.15%
2020/05/11	11	47.82	2	47.75	47.80	9	3,369	0.27%
2020/05/08	11	46.87	1	47.00	47.05	10	3,323	0.30%
2020/05/07	4	46.40	0	0.00	46.40	4	3,285	0.12%
2020/05/06	1	46.45	0	0.00	46.30	1	3,300	0.03%
2020/05/05	3	45.80	1	46.40	46.45	2	3,298	0.06%
2020/05/04	0	0.00	2	45.73	45.60	-2	3,289	-0.06%
2020/04/30	9	46.27	0	0.00	46.10	9	3,278	0.27%
2020/04/29	2	45.83	11	45.71	45.85	-9	3,302	-0.27%
2020/04/28	1.1	45.43	2	45.50	45.50	-0.9	3,315	-0.03%
2020/04/27	2	45.20	0	0.00	45.45	2	3,417	0.06%
2020/04/24	0	0.00	2	44.60	44.65	-2	3,412	-0.06%
2020/04/22	6	43.93	10	43.98	44.25	-4	3,401	-0.12%
2020/04/21	1	44.60	10	44.55	44.55	-9	3,400	-0.26%
2020/04/20	12	45.25	1	45.30	45.25	11	3,360	0.33%
2020/04/17	0	45.25	0	0.00	45.15	0	3,343	0.00%
2020/04/15	3	45.23	1	45.35	45.40	2	3,284	0.06%
2020/04/14	1.1	44.43	0.5	44.75	44.65	0.6	3,259	0.02%
2020/04/13	1	44.00	29	43.69	43.90	-28	3,233	-0.87%
2020/04/10	8	43.49	0	0.00	43.80	8	3,225	0.25%
2020/04/09	7	42.44	3	42.95	42.95	4	3,167	0.13%
2020/04/08	36	42.76	11	42.82	42.90	25	3,144	0.79%
2020/04/07	1	42.05	10	42.20	42.10	-9	3,154	-0.29%
2020/04/06	18.1	41.35	0	0.00	41.70	18.1	3,236	0.56%
2020/04/01	6	41.44	0	0.00	41.60	6	3,280	0.18%
2020/03/31	4	41.54	0	0.00	41.80	4	3,280	0.12%
2020/03/30	4	40.96	0	0.00	41.35	4	3,267	0.12%
2020/03/27	6	42.14	4.5	41.97	41.70	1.5	3,234	0.05%
2020/03/26	1	41.70	0	0.00	41.60	1	3,190	0.03%
2020/03/25	8	41.73	2	41.50	41.45	6	3,185	0.19%
2020/03/24	6	41.07	8.5	40.75	40.75	-2.5	3,119	-0.08%
2020/03/23	20.2	40.39	6	40.03	40.10	14.2	3,098	0.46%
2020/03/20	26.1	41.75	3	41.77	42.10	23.1	3,048	0.76%
2020/03/19	15.1	40.95	99	40.88	41.00	-83.9	2,983	-2.81%
2020/03/18	5	41.40	6	41.89	42.00	-1	2,856	-0.04%
2020/03/17	4	40.56	3	40.90	41.10	1	2,781	0.04%
2020/03/16	7	41.71	3	41.60	41.50	4	2,711	0.15%
2020/03/13	88	41.19	6	42.17	41.25	82	2,637	3.11%
2020/03/12	11.1	45.34	56	45.36	44.90	-44.9	2,383	-1.88%
2020/03/11	3	46.98	1	46.65	46.75	2	2,325	0.09%
2020/03/10	13	46.92	3	46.75	47.15	10	2,314	0.43%
2020/03/09	65	47.89	6	48.05	47.55	59	2,280	2.59%
2020/03/06	3	48.27	5	48.25	48.45	-2	2,260	-0.09%
2020/03/05	0	0.00	1	48.70	48.70	-1	2,241	-0.04%
2020/03/04	25	48.23	5	48.20	48.15	20	2,224	0.90%
2020/03/03	2	47.88	22	47.95	48.05	-20	2,204	-0.91%
2020/03/02	8	47.83	3	47.60	47.60	5	2,187	0.23%
2020/02/27	0	0.00	18	47.98	48.00	-18	2,185	-0.82%
2020/02/26	4	47.88	25	48.05	48.05	-21	2,200	-0.95%
2020/02/25	21	47.91	2	47.90	48.05	19	2,188	0.87%
2020/02/24	1	48.50	5	48.50	48.70	-4	2,155	-0.19%
2020/02/21	10	49.00	31	49.05	48.90	-21	2,142	-0.98%
2020/02/20	1	48.90	5	48.65	48.95	-4	2,147	-0.19%
2020/02/19	4	48.95	2	49.15	48.95	2	2,169	0.09%
2020/02/18	4	48.71	0	0.00	48.70	4	2,182	0.18%
2020/02/17	0	0.00	8	48.01	48.05	-8	2,207	-0.36%
2020/02/14	0	0.00	2	47.98	48.00	-2	2,280	-0.09%
2020/02/12	4	48.05	6	47.88	47.80	-2	2,355	-0.08%
2020/02/11	1	47.45	0	0.00	47.35	1	2,372	0.04%
2020/02/10	4	47.19	31	47.08	47.20	-27	2,384	-1.13%
2020/02/07	9	47.32	1	47.20	47.30	8	2,403	0.33%
2020/02/06	0	0.00	8	47.84	47.95	-8	2,405	-0.33%
2020/02/05	6	47.37	0	0.00	47.40	6	2,425	0.25%
2020/02/04	1.1	47.32	0	0.00	47.35	1.1	2,423	0.04%
2020/02/03	9	46.71	17	46.46	47.10	-8	2,450	-0.33%
2020/01/31	6	47.39	0	0.00	47.80	6	2,421	0.25%
2020/01/30	30	47.24	6	47.48	47.15	24	2,406	1.00%
2020/01/20	7	48.82	21	48.79	48.80	-14	2,337	-0.60%
2020/01/17	0	0.00	3	48.93	49.00	-3	2,334	-0.13%
2020/01/16	2	48.98	4	48.95	48.95	-2	2,353	-0.08%
2020/01/15	1	49.25	3	49.22	49.10	-2	2,394	-0.08%
2020/01/14	8	49.29	2	49.35	49.05	6	2,454	0.24%
2020/01/13	1	48.65	1	48.75	48.80	0	2,516	0.00%
2020/01/10	3	48.45	0	0.00	48.50	3	2,644	0.11%
2020/01/09	5	48.44	1	48.50	48.35	4	2,762	0.14%
2020/01/08	3	48.47	0	0.00	48.35	3	2,936	0.10%
2020/01/07	3	48.85	11	48.90	48.80	-8	2,997	-0.27%
2020/01/06	2	49.03	1	49.00	49.00	1	3,190	0.03%
2020/01/03	8	49.58	21	49.40	49.40	-13	3,301	-0.39%
2020/01/02	5	49.47	4	49.61	49.75	1	3,407	0.03%
2019/12/31	9	49.81	10	49.98	49.55	-1	3,608	-0.03%
2019/12/30	27	50.29	9	50.47	50.30	18	3,567	0.50%
2019/12/27	4	49.65	17	49.56	49.70	-13	3,486	-0.37%
2019/12/26	5	48.90	0	0.00	48.95	5	3,415	0.15%
2019/12/25	20	48.60	0	0.00	48.65	20	3,409	0.59%
2019/12/24	2	48.55	1	48.55	48.55	1	3,419	0.03%
2019/12/19	0	0.00	10	48.90	48.90	-10	3,407	-0.29%
2019/12/18	1	48.85	0	0.00	48.95	1	3,417	0.03%
2019/12/17	1	48.60	0	0.00	48.70	1	3,425	0.03%
2019/12/16	1	48.55	0	0.00	48.50	1	3,414	0.03%
2019/12/13	0	0.00	2	48.55	48.55	-2	3,413	-0.06%
2019/12/12	0.1	48.10	18	48.23	48.10	-17.9	3,389	-0.53%
2019/12/10	0.1	48.25	0	0.00	48.20	0.1	3,401	0.00%
2019/12/09	4	47.99	0	0.00	48.15	4	3,420	0.12%
2019/12/06	3	48.70	1	48.25	48.25	2	3,406	0.06%
2019/12/05	4	48.28	3	48.30	48.30	1	3,395	0.03%
2019/12/04	3	48.55	3	48.40	48.50	0	3,388	0.00%
2019/12/03	4	48.01	6	48.20	48.20	-2	3,382	-0.06%
2019/11/28	2	48.60	0	0.00	48.65	2	3,370	0.06%
2019/11/27	0	0.00	2	48.38	48.30	-2	3,358	-0.06%
2019/11/26	4	48.16	3	48.20	48.45	1	3,348	0.03%
2019/11/25	0	0.00	1	47.80	48.25	-1	3,311	-0.03%
2019/11/21	25	47.54	0	0.00	47.35	25	3,273	0.76%
2019/11/20	2	47.50	2	47.50	47.50	0	3,265	0.00%
2019/11/19	12	47.61	0	0.00	47.50	12	3,275	0.37%
2019/11/18	1	47.45	1	47.40	47.50	0	3,295	0.00%
2019/11/15	3	47.67	0	0.00	47.70	3	3,348	0.09%
2019/11/14	1	47.35	0	0.00	47.35	1	3,392	0.03%
2019/11/13	7	47.37	3	47.55	47.55	4	3,389	0.12%
2019/11/12	12	48.15	0	0.00	48.15	12	3,339	0.36%
2019/11/11	9	48.18	0	0.00	48.25	9	3,346	0.27%
2019/11/08	7	48.24	14	48.10	48.10	-7	3,356	-0.21%
2019/11/07	0	0.00	27	48.42	48.45	-27	3,361	-0.80%
2019/11/06	3	48.80	4	48.83	48.65	-1	3,348	-0.03%
2019/11/05	7	49.35	6	49.18	49.10	1	3,332	0.03%
2019/11/04	24	49.11	0	0.00	49.15	24	3,316	0.72%
2019/11/01	12	48.73	5	48.65	48.75	7	3,327	0.21%
2019/10/31	2	48.60	15	48.65	48.50	-13	3,352	-0.39%
2019/10/30	9	48.94	3	48.70	48.85	6	3,339	0.18%
2019/10/28	10	49.30	2	49.10	49.40	8	3,327	0.24%
2019/10/25	1	48.85	3	48.90	48.90	-2	3,297	-0.06%
2019/10/24	3	49.00	1	49.00	49.15	2	3,292	0.06%
2019/10/23	5	48.95	0	0.00	48.80	5	3,311	0.15%
2019/10/22	8	49.13	1	50.10	49.15	7	3,342	0.21%
2019/10/21	3	49.37	11	49.67	49.65	-8	3,273	-0.24%
2019/10/18	32	49.09	0	0.00	49.10	32	3,194	1.00%
2019/10/17	13	50.07	10	50.34	50.00	3	3,067	0.10%
2019/10/16	22	50.61	24	50.82	51.00	-2	2,952	-0.07%
2019/10/15	10	50.35	5	50.30	50.30	5	2,772	0.18%
2019/10/14	30	50.24	7	50.47	50.70	23	2,680	0.86%
2019/10/09	11	49.40	18	49.40	49.30	-7	2,497	-0.28%
2019/10/08	0	0.00	13	49.19	49.15	-13	2,363	-0.55%
2019/10/07	41	48.12	68	48.10	48.70	-27	2,243	-1.20%
2019/10/04	1	46.45	0	0.00	46.40	1	2,038	0.05%
2019/10/03	8	46.01	1	46.20	46.20	7	2,027	0.35%
2019/10/01	5	45.30	0	0.00	45.30	5	2,080	0.24%
2019/09/27	3	45.55	0	0.00	45.50	3	2,089	0.14%
2019/09/25	0	0.00	17	46.24	46.25	-17	2,168	-0.78%
2019/09/24	0	0.00	3	46.65	46.25	-3	2,193	-0.14%
2019/09/23	0	0.00	7	46.55	46.50	-7	2,198	-0.32%
2019/09/19	0	0.00	3	46.02	45.95	-3	2,206	-0.14%
2019/09/16	1	45.95	0	0.00	46.00	1	2,349	0.04%
2019/09/12	2	45.60	1	45.60	45.60	1	2,426	0.04%
2019/09/06	1	46.15	0	0.00	46.20	1	2,690	0.04%
2019/09/05	1	46.10	0	0.00	46.25	1	2,746	0.04%
2019/09/04	6	46.05	4	46.00	46.15	2	2,823	0.07%
2019/08/30	0	0.00	1	45.30	45.40	-1	3,106	-0.03%
2019/08/22	9	44.94	10	44.90	45.00	-1	3,559	-0.03%
2019/08/21	7	45.27	0	0.00	45.10	7	3,759	0.19%
2019/08/20	30	45.62	5	45.96	45.60	25	3,880	0.64%
2019/08/19	5	47.77	16	47.80	47.95	-11	3,881	-0.28%
2019/08/16	2	47.58	4	47.40	47.75	-2	3,842	-0.05%
2019/08/15	14	47.18	1	47.10	47.20	13	3,846	0.34%
2019/08/14	5	47.22	1	47.05	47.15	4	3,903	0.10%
2019/08/13	0	0.00	1	47.35	47.35	-1	4,005	-0.02%
2019/08/08	2	47.48	1	47.45	47.40	1	4,125	0.02%
2019/08/07	2	47.58	0	0.00	47.55	2	4,149	0.05%
2019/08/06	8	47.15	0	0.00	47.50	8	4,186	0.19%
2019/08/05	2	48.38	8	48.40	47.80	-6	4,225	-0.14%
2019/08/02	16	47.03	31	47.13	47.50	-15	4,196	-0.36%
2019/08/01	3	47.50	1	47.55	47.50	2	4,169	0.05%
2019/07/31	6	48.05	0	0.00	48.00	6	4,159	0.14%
2019/07/30	2	48.08	10	48.05	48.25	-8	4,131	-0.19%
2019/07/29	2	48.35	0	0.00	48.10	2	4,127	0.05%
2019/07/25	2	48.85	0	0.00	48.70	2	4,115	0.05%
2019/07/24	25	48.43	4	48.94	48.70	21	4,080	0.51%
2019/07/23	1	47.85	0	0.00	47.95	1	4,033	0.02%
2019/07/22	2	47.70	0	0.00	47.70	2	4,037	0.05%
2019/07/15	0	0.00	1	48.00	48.05	-1	4,063	-0.02%
2019/07/12	2	47.95	0	0.00	47.95	2	4,067	0.05%
2019/07/11	3	47.87	0	0.00	47.75	3	4,080	0.07%
2019/07/10	0	0.00	3	48.23	48.20	-3	4,067	-0.07%
2019/07/08	9	48.00	0	0.00	48.15	9	4,075	0.22%
2019/07/05	11	48.05	0	0.00	48.15	11	4,061	0.27%
2019/07/03	1	46.80	3	46.90	47.05	-2	4,029	-0.05%
2019/07/02	1	47.05	4	47.10	47.30	-3	4,039	-0.07%
2019/07/01	0	0.00	2	47.80	47.75	-2	4,020	-0.05%
2019/06/27	2	47.90	0	0.00	47.85	2	4,037	0.05%
2019/06/26	1	47.80	0	0.00	47.85	1	4,022	0.02%
2019/06/21	0	0.00	5	47.15	47.40	-5	3,971	-0.13%
2019/06/20	6	47.07	1	47.05	47.10	5	3,959	0.13%
2019/06/19	19	47.40	0	0.00	47.50	19	3,892	0.49%
2019/06/18	1	47.50	5	47.80	47.80	-4	3,815	-0.10%
2019/06/17	3	47.12	0	0.00	47.15	3	3,758	0.08%
2019/06/13	23	47.62	1	48.05	47.45	22	3,661	0.60%
2019/06/12	0	0.00	1	47.50	48.20	-1	3,667	-0.03%
2019/06/11	15	47.70	4	47.56	47.40	11	3,647	0.30%
2019/06/10	1	48.30	20	48.25	48.30	-19	3,565	-0.53%
2019/06/06	4	48.41	9	48.51	48.25	-5	3,568	-0.14%
2019/06/05	0	0.00	4	49.35	49.20	-4	3,566	-0.11%
2019/06/04	3	49.00	0	0.00	49.35	3	3,560	0.08%
2019/06/03	2	49.98	7	50.02	49.75	-5	3,528	-0.14%
2019/05/31	6	49.72	6	49.70	49.90	0	3,462	0.00%
2019/05/30	28	49.79	16	49.38	49.40	12	3,396	0.35%
2019/05/29	11	50.80	3	50.07	49.85	8	3,301	0.24%
2019/05/28	10	51.04	73	50.68	50.40	-63	3,180	-1.98%
2019/05/27	10	50.30	10.3	50.40	50.50	-0.3	2,967	-0.01%
2019/05/24	1	49.35	4	49.25	48.85	-3	2,847	-0.11%
2019/05/23	3	48.00	16	48.31	48.10	-13	2,791	-0.47%
2019/05/22	14	48.33	3	48.30	48.30	11	2,771	0.40%
2019/05/21	1	48.30	2	48.38	48.20	-1	2,737	-0.04%
2019/05/20	5	48.09	11	48.30	48.20	-6	2,687	-0.22%
2019/05/17	21	47.13	18	47.18	47.00	3	2,596	0.12%
2019/05/16	0	0.00	1	46.40	46.45	-1	2,473	-0.04%
2019/05/15	1	46.00	11	46.39	46.00	-10	2,459	-0.41%
2019/05/14	1	45.60	6	46.25	46.30	-5	2,476	-0.20%
2019/05/13	2	45.90	2	46.00	45.95	0	2,458	0.00%
2019/05/10	1	45.30	0	0.00	45.45	1	2,419	0.04%
2019/05/09	1	45.00	2	45.05	45.10	-1	2,422	-0.04%
2019/05/07	5	44.95	1	45.00	45.00	4	2,475	0.16%
2019/05/06	1	45.00	1	45.10	45.00	0	2,514	0.00%
2019/05/03	0	0.00	13	45.21	45.40	-13	2,531	-0.51%
2019/05/02	1	45.05	0	0.00	45.15	1	2,538	0.04%
2019/04/29	1	45.15	4	45.05	45.10	-3	2,543	-0.12%
2019/04/25	9	44.62	4	44.60	44.75	5	2,509	0.20%
2019/04/24	3	44.82	0	0.00	44.75	3	2,510	0.12%
2019/04/23	10	44.88	2	44.80	44.95	8	2,511	0.32%
2019/04/22	4	44.95	0	0.00	45.00	4	2,520	0.16%
2019/04/19	8	44.76	0	0.00	44.80	8	2,535	0.32%
2019/04/18	18	44.94	10	44.85	44.80	8	2,556	0.31%
2019/04/17	1	44.95	5	45.04	45.05	-4	2,556	-0.16%
2019/04/16	11	45.02	1	45.00	45.20	10	2,556	0.39%
2019/04/15	5	44.95	0	0.00	44.95	5	2,555	0.20%
2019/04/12	6.2	45.04	4	45.00	45.00	2.2	2,556	0.09%
2019/04/11	1.1	45.32	3	45.60	45.35	-1.9	2,537	-0.07%
2019/04/10	2	45.43	0	0.00	45.85	2	2,526	0.08%
2019/04/09	10	45.50	0	0.00	45.50	10	2,524	0.40%
2019/04/08	9	45.43	0	0.00	45.40	9	2,534	0.36%
2019/04/03	11	45.77	0	0.00	45.85	11	2,569	0.43%
2019/04/01	29	46.29	0	0.00	46.45	29	2,618	1.11%
2019/03/29	2	46.10	0	0.00	46.10	2	2,600	0.08%
2019/03/28	1	46.50	0	0.00	46.05	1	2,665	0.04%
2019/03/27	2	46.00	0	0.00	46.05	2	2,894	0.07%
2019/03/26	2	46.05	1	46.00	46.25	1	3,093	0.03%
2019/03/25	2	45.48	3	45.63	45.85	-1	3,088	-0.03%
2019/03/22	34	45.92	0	0.00	45.90	34	3,047	1.12%
2019/03/21	5	45.81	0	0.00	45.90	5	3,039	0.16%
2019/03/20	4	45.50	0	0.00	45.65	4	3,038	0.13%
2019/03/19	1	45.20	0	0.00	45.25	1	3,054	0.03%
2019/03/18	4	45.11	5	45.10	45.10	-1	3,057	-0.03%
2019/03/15	3	45.03	4	45.13	45.35	-1	3,062	-0.03%
2019/03/14	4	45.20	2	45.20	45.10	2	3,043	0.07%
2019/03/13	1	45.60	0	0.00	45.60	1	3,033	0.03%
2019/03/12	36	46.50	1	46.50	46.60	35	2,990	1.17%
2019/03/11	8	46.34	0	0.00	46.10	8	3,015	0.27%
2019/03/08	3	45.05	0	0.00	45.25	3	3,031	0.10%
2019/03/07	2	44.88	2	45.15	45.15	0	3,029	0.00%
2019/03/06	8	45.04	0	0.00	44.85	8	3,051	0.26%
2019/03/04	2	45.25	0	0.00	45.20	2	3,087	0.06%
2019/02/26	2	45.45	1	45.50	45.40	1	3,063	0.03%
2019/02/25	0	0.00	1	45.20	45.45	-1	3,052	-0.03%
2019/02/22	0	0.00	3	45.00	45.00	-3	3,019	-0.10%
2019/02/21	0	0.00	2	45.13	45.20	-2	2,998	-0.07%
2019/02/20	0	0.00	1	45.25	45.15	-1	2,978	-0.03%
2019/02/19	23	45.52	0	0.00	45.35	23	2,970	0.77%
2019/02/18	5	45.11	18	44.93	45.30	-13	2,944	-0.44%
2019/02/15	0	0.00	5	44.50	44.50	-5	2,874	-0.17%
2019/02/13	18	44.38	0	0.00	44.35	18	2,855	0.63%
2019/02/12	5	43.90	16	43.94	43.95	-11	2,819	-0.39%
2019/02/11	1	43.25	0	0.00	43.25	1	2,811	0.04%
2019/01/29	4	43.00	0	0.00	43.40	4	2,811	0.14%
2019/01/28	3	43.37	2	43.50	43.35	1	2,786	0.04%
2019/01/25	9	43.71	0	0.00	43.65	9	2,754	0.33%
2019/01/24	1	43.85	1	43.95	44.05	0	2,738	0.00%
2019/01/23	0	0.00	2	43.80	43.95	-2	2,737	-0.07%
2019/01/22	0	0.00	2	43.90	43.90	-2	2,734	-0.07%
2019/01/21	2	44.30	3	44.20	44.20	-1	2,729	-0.04%
2019/01/18	0	0.00	2	44.15	44.20	-2	2,756	-0.07%
2019/01/17	2	44.13	0	0.00	44.10	2	2,797	0.07%
2019/01/16	1	44.20	0	0.00	44.45	1	2,826	0.04%
2019/01/15	3	44.23	1	44.50	44.70	2	2,833	0.07%
2019/01/14	0	0.00	20	44.26	44.40	-20	2,842	-0.70%
2019/01/09	1	44.10	3	44.18	44.00	-2	2,909	-0.07%
2019/01/08	0	0.00	1	43.65	44.00	-1	2,906	-0.03%
2019/01/03	1	42.90	0	0.00	43.20	1	3,095	0.03%
2019/01/02	1	42.85	2	43.25	42.85	-1	3,134	-0.03%
2018/12/28	0	0.00	1	43.30	43.20	-1	3,196	-0.03%
2018/12/27	2	42.48	0	0.00	42.45	2	3,289	0.06%
2018/12/26	8	42.38	0	0.00	42.10	8	3,311	0.24%
2018/12/25	6	42.65	0	0.00	42.75	6	3,304	0.18%
2018/12/24	20	43.79	3	43.78	43.45	17	3,306	0.51%
2018/12/22	1	44.50	65	44.52	44.50	-64	3,485	-1.84%
2018/12/21	3	43.87	14	43.58	44.60	-11	3,581	-0.31%
2018/12/20	9	42.98	0	0.00	43.15	9	3,580	0.25%
2018/12/19	5	43.97	0	0.00	43.45	5	3,355	0.15%
2018/12/18	3	45.22	0	0.00	45.30	3	3,166	0.09%
2018/12/14	5	46.00	7	45.83	45.90	-2	3,194	-0.06%
2018/12/12	10	46.05	0	0.00	45.90	10	3,261	0.31%
2018/12/11	0	0.00	2	45.80	46.10	-2	3,275	-0.06%
2018/12/10	0	0.00	3	45.35	45.00	-3	3,310	-0.09%
2018/12/06	7	46.33	7	45.74	45.55	0	3,538	0.00%
2018/12/05	2	46.25	8	46.18	46.35	-6	3,627	-0.17%
2018/12/04	0	0.00	20	46.33	46.25	-20	3,676	-0.54%
2018/12/03	18	45.20	19	45.92	45.85	-1	3,681	-0.03%
2018/11/30	2	44.40	15	44.50	44.20	-13	3,645	-0.36%
2018/11/29	0	0.00	2	44.60	44.30	-2	3,703	-0.05%
2018/11/28	0	0.00	5	44.20	44.45	-5	3,802	-0.13%
2018/11/26	22	43.95	30	43.62	43.50	-8	4,078	-0.20%
2018/11/21	0	0.00	1	43.45	43.45	-1	4,111	-0.02%
2018/11/20	0	0.00	2	43.70	43.70	-2	4,120	-0.05%
2018/11/19	4	43.58	0	0.00	43.65	4	4,132	0.10%
2018/11/16	6	43.55	0	0.00	43.40	6	4,191	0.14%
2018/11/15	1	43.25	1	43.25	43.65	0	4,315	0.00%
2018/11/14	0	0.00	1	43.00	43.05	-1	4,338	-0.02%
2018/11/13	2	42.88	0	0.00	43.00	2	4,366	0.05%
2018/11/12	1	43.15	0	0.00	43.40	1	4,373	0.02%
2018/11/08	5	43.65	2	43.55	43.70	3	4,365	0.07%
2018/11/07	2	42.60	5	43.40	43.40	-3	4,351	-0.07%
2018/11/05	2	42.00	4	42.35	42.35	-2	4,349	-0.05%
2018/11/02	12	42.60	4	42.41	42.25	8	4,339	0.18%
2018/11/01	2	42.20	1	42.60	42.50	1	4,342	0.02%
2018/10/31	7	41.96	0	0.00	42.00	7	4,318	0.16%
2018/10/30	1	41.80	0	0.00	41.80	1	4,320	0.02%
2018/10/29	0	0.00	1	42.10	42.15	-1	4,317	-0.02%
2018/10/26	5	42.15	5	42.09	42.20	0	4,316	0.00%
2018/10/25	3	42.02	13.7	41.95	41.85	-10.7	4,295	-0.25%
2018/10/24	5	42.30	1	42.45	42.55	4	4,289	0.09%
2018/10/23	1	42.65	7	42.97	42.90	-6	4,255	-0.14%
2018/10/22	10	42.55	0	0.00	43.10	10	4,230	0.24%
2018/10/19	3	42.77	11	42.87	42.85	-8	4,204	-0.19%
2018/10/18	12	43.38	5	43.25	43.40	7	4,114	0.17%
2018/10/17	9	44.00	0	0.00	43.80	9	4,090	0.22%
2018/10/16	5	44.15	2	44.05	44.00	3	4,072	0.07%
2018/10/15	12	44.02	5	44.06	44.30	7	4,049	0.17%
2018/10/12	5	44.23	32	44.25	44.30	-27	4,039	-0.67%
2018/10/11	28	43.53	29	43.72	43.40	-1	3,987	-0.03%
2018/10/09	12	46.48	24	46.74	46.45	-12	3,806	-0.32%
2018/10/08	22	46.98	37	46.75	46.90	-15	3,753	-0.40%
2018/10/05	16	46.33	15	47.18	46.25	1	3,671	0.03%
2018/10/04	23	47.11	14	46.90	47.20	9	3,560	0.25%
2018/10/03	6	47.48	10	47.70	47.55	-4	3,507	-0.11%
2018/10/02	14.2	47.95	16	47.93	48.00	-1.8	3,434	-0.05%
2018/10/01	21.2	48.18	19	47.96	48.40	2.2	3,330	0.07%
2018/09/28	1	46.65	8	46.54	46.50	-7	3,133	-0.22%
2018/09/27	11	45.93	6.4	46.06	46.10	4.7	3,037	0.15%
2018/09/26	0	0.00	1	45.25	45.35	-1	2,949	-0.03%
2018/09/25	3.1	44.81	5	45.00	44.75	-1.9	2,925	-0.06%
2018/09/21	1.4	44.84	1	45.10	44.75	0.4	2,912	0.01%
2018/09/20	6	44.88	0	0.00	44.80	6	2,905	0.21%
2018/09/19	5	44.60	1	44.55	44.75	4	2,897	0.14%
2018/09/18	26	44.95	5	44.99	44.85	21	2,852	0.74%
2018/09/17	3	45.97	0	0.00	45.70	3	2,831	0.11%
2018/09/14	10	45.80	0	0.00	45.85	10	2,803	0.36%
2018/09/13	1	45.80	301	45.29	45.50	-300	2,763	-10.85%	大賣/鉅額交易
2018/09/12	335.2	47.03	16.4	46.74	45.40	318.8	2,732	11.67%	大買/鉅額交易
2018/09/11	29	45.92	21	45.98	46.20	8	2,542	0.31%
2018/09/10	7	45.15	110	45.06	44.95	-103	2,413	-4.27%	大賣/鉅額交易
2018/09/07	1	44.45	208	44.66	44.60	-207	2,343	-8.83%	大賣/鉅額交易
2018/09/06	4	44.94	14	44.86	44.50	-10	2,308	-0.43%
2018/09/05	26	44.26	5	44.40	44.10	21	2,245	0.94%
2018/09/04	25	44.57	511	44.63	44.50	-486	2,197	-22.11%	大賣/鉅額交易
2018/09/03	36	44.18	29	43.86	44.00	7	2,085	0.34%
2018/08/31	20	42.05	9	42.30	42.35	11	1,854	0.59%
2018/08/29	0	0.00	10	41.50	41.50	-10	1,811	-0.55%
2018/08/27	10	41.10	0	0.00	41.15	10	1,869	0.53%
2018/08/23	1	41.50	10	41.55	41.50	-9	1,991	-0.45%
2018/08/21	2	43.10	1	43.20	43.20	1	1,846	0.05%
2018/08/20	0	0.00	5	43.35	43.10	-5	1,855	-0.27%
2018/08/15	1	42.90	2	42.90	42.80	-1	1,906	-0.05%
2018/08/13	9	43.15	0	0.00	42.70	9	2,023	0.44%
2018/08/10	2	43.28	0	0.00	43.20	2	2,037	0.10%
2018/08/09	14	43.50	0	0.00	43.35	14	2,087	0.67%
2018/08/06	0	0.00	5	43.50	43.20	-5	2,228	-0.22%
2018/08/02	1	43.00	10	42.98	42.95	-9	2,189	-0.41%
2018/08/01	1	43.10	5	42.95	42.95	-4	2,180	-0.18%
2018/07/31	3	43.15	41	42.99	43.00	-38	2,172	-1.75%
2018/07/26	0	0.00	5	42.35	42.25	-5	2,135	-0.23%
2018/07/24	1	42.05	7	42.14	42.20	-6	2,137	-0.28%
2018/07/23	10	42.22	0	0.00	42.05	10	2,144	0.47%
2018/07/18	0	0.00	5	42.25	42.45	-5	2,180	-0.23%
2018/07/12	0	0.00	3	42.13	42.25	-3	2,237	-0.13%
2018/07/11	2	41.70	2	41.75	41.75	0	2,233	0.00%
2018/07/10	0	0.00	2	41.75	41.80	-2	2,245	-0.09%
2018/07/06	5	41.50	0	0.00	41.55	5	2,258	0.22%
2018/07/05	0.2	41.75	5	42.10	42.00	-4.8	2,261	-0.21%
2018/07/04	0	0.00	5	41.90	42.00	-5	2,285	-0.22%
2018/07/03	1.2	41.88	0	0.00	41.85	1.2	2,327	0.05%
2018/07/02	5	42.35	15	42.42	42.10	-10	2,342	-0.43%
2018/06/29	11	41.87	1	42.00	41.85	10	2,337	0.43%
2018/06/28	0	0.00	14	42.01	42.35	-14	2,312	-0.61%
2018/06/27	7	42.30	0	0.00	42.05	7	2,331	0.30%
2018/06/26	3	41.88	20	41.75	41.80	-17	2,332	-0.73%
2018/06/25	7	42.74	0	0.00	42.60	7	2,291	0.31%
2018/06/22	1	43.00	0	0.00	42.95	1	2,275	0.04%
2018/06/21	1	43.30	21	43.60	43.30	-20	2,268	-0.88%
2018/06/20	1	43.20	18	43.35	43.50	-17	2,260	-0.75%
2018/06/19	2	42.73	5	42.78	42.65	-3	2,216	-0.14%
2018/06/15	7	42.77	0	0.00	42.90	7	2,208	0.32%
2018/06/14	2	42.75	35	42.75	42.80	-33	2,185	-1.51%
2018/06/12	5	42.75	0	0.00	42.70	5	2,166	0.23%
2018/06/11	7	42.74	4	43.05	42.75	3	2,145	0.14%
2018/06/08	10	42.80	1	42.95	42.75	9	2,123	0.42%
2018/06/07	4	43.28	0	0.00	43.05	4	2,104	0.19%
2018/06/06	6	43.37	15	43.40	43.45	-9	2,074	-0.43%
2018/06/05	11	43.29	0	0.00	43.15	11	2,056	0.53%
2018/06/04	50	43.39	54	43.26	43.20	-4	2,040	-0.20%
2018/06/01	31	43.19	29	43.10	43.00	2	1,993	0.10%
2018/05/31	21	42.82	16	42.75	43.20	5	1,955	0.26%
2018/05/30	6	41.94	3	42.00	42.20	3	1,871	0.16%
2018/05/29	0	0.00	22	42.34	42.35	-22	1,864	-1.18%
2018/05/28	1	42.00	1	42.05	42.05	0	1,852	0.00%
2018/05/25	0	0.00	42	41.84	41.60	-42	1,820	-2.31%
2018/05/24	18	42.28	0	0.00	42.25	18	1,788	1.01%
2018/05/23	9	41.94	3	41.97	42.10	6	1,761	0.34%
2018/05/22	2	42.38	1	42.50	42.05	1	1,747	0.06%
2018/05/21	21	42.27	13	42.27	42.15	8	1,716	0.47%
2018/05/18	6	41.66	2	41.70	41.60	4	1,648	0.24%
2018/05/17	27	41.52	48	41.50	41.50	-21	1,635	-1.28%
2018/05/16	17	41.21	21	41.18	41.40	-4	1,581	-0.25%
2018/05/15	12	40.56	2	40.63	40.80	10	1,531	0.65%
2018/05/14	6	40.15	0	0.00	40.15	6	1,561	0.38%
2018/05/11	0	0.00	12	39.99	39.90	-12	1,599	-0.75%
2018/05/10	0	0.00	0	40.00	39.90	0	1,623	0.00%
2018/05/09	0	0.00	21	39.96	40.00	-21	1,648	-1.27%
2018/05/08	0	0.00	1	39.95	39.95	-1	1,699	-0.06%
2018/05/04	5	39.75	0	0.00	39.80	5	1,866	0.27%
2018/05/02	5	40.09	5	40.15	40.15	0	2,015	0.00%
2018/04/30	1	39.80	0	0.00	40.05	1	2,045	0.05%
2018/04/27	1	39.75	0	0.00	39.85	1	2,124	0.05%
2018/04/26	22	40.30	0	0.00	39.85	22	2,288	0.96%
2018/04/24	26	39.95	9	40.03	39.90	17	2,327	0.73%
2018/04/23	7	40.34	20	40.25	40.35	-13	2,336	-0.56%
2018/04/20	2	40.00	5	40.00	40.00	-3	2,336	-0.13%
2018/04/19	0	0.00	7	39.99	39.95	-7	2,377	-0.29%
2018/04/18	1	39.65	1	39.60	39.80	0	2,456	0.00%
2018/04/17	1	39.50	0	0.00	39.55	1	2,477	0.04%
2018/04/16	0	0.00	16	39.83	39.70	-16	2,501	-0.64%
2018/04/13	0	0.00	6	39.65	39.60	-6	2,544	-0.24%
2018/04/12	1	39.65	1	39.65	39.65	0	2,594	0.00%
2018/04/11	0	0.00	1	40.15	39.90	-1	2,618	-0.04%
2018/04/10	0	0.00	1	39.70	39.80	-1	2,618	-0.04%
2018/04/09	15	39.55	26	39.24	39.60	-11	2,699	-0.41%
2018/03/30	1	39.20	6	39.18	39.25	-5	2,710	-0.18%
2018/03/27	10	38.55	0	0.00	38.45	10	2,678	0.37%
2018/03/26	28	38.30	2	38.20	38.30	26	2,698	0.96%
2018/03/23	1	38.45	0	0.00	38.30	1	2,691	0.04%
2018/03/22	2	38.70	0	0.00	38.60	2	2,689	0.07%
2018/03/21	3	38.92	4	39.00	38.85	-1	2,691	-0.04%
2018/03/20	2	39.00	1	39.05	39.05	1	2,770	0.04%
2018/03/19	0	0.00	0	39.25	38.85	0	2,798	0.00%
2018/03/16	12	38.76	0	0.00	38.65	12	2,839	0.42%
2018/03/15	4	38.95	3	39.00	38.85	1	2,811	0.04%
2018/03/14	5	38.90	1	38.90	38.95	4	2,873	0.14%
2018/03/13	0	0.00	3	38.92	38.90	-3	2,913	-0.10%
2018/03/12	3	39.20	7	38.95	39.00	-4	2,942	-0.14%
2018/03/09	0	0.00	1	39.10	39.00	-1	2,971	-0.03%
2018/03/08	0	0.00	1	38.50	38.50	-1	2,983	-0.03%
2018/03/07	2	38.35	0	0.00	38.35	2	3,013	0.07%
2018/03/06	1	38.40	0	0.00	38.30	1	3,085	0.03%
2018/03/05	6	38.38	0	0.00	38.30	6	4,182	0.14%
2018/03/02	2	38.43	0	0.00	38.60	2	4,221	0.05%
2018/03/01	2	38.68	14	38.65	38.70	-12	4,261	-0.28%
2018/02/27	14	39.03	6	38.90	38.95	8	4,290	0.19%
2018/02/26	2	39.00	10	38.75	39.00	-8	4,291	-0.19%
2018/02/23	2	38.68	2.8	38.70	38.65	-0.8	4,278	-0.02%
2018/02/22	1	38.30	0	0.00	38.40	1	4,279	0.02%
2018/02/21	4	38.55	3	38.45	38.45	1	4,308	0.02%
2018/02/12	1	38.35	0	0.00	38.30	1	4,320	0.02%
2018/02/09	6	37.76	1	38.10	38.05	5	4,341	0.12%
2018/02/07	15	38.31	0	0.00	38.10	15	4,402	0.34%
2018/02/06	6	38.16	1	38.50	38.20	5	4,434	0.11%
2018/02/05	3	39.12	3	39.13	39.00	0	4,345	0.00%
2018/02/02	11	39.69	0	0.00	39.55	11	4,309	0.26%
2018/02/01	1	40.00	1	39.95	39.95	0	4,296	0.00%
2018/01/31	2	40.03	0	0.00	40.00	2	4,281	0.05%
2018/01/30	4	40.59	15	40.50	40.10	-11	4,243	-0.26%
2018/01/29	4	41.08	3	41.00	41.05	1	4,180	0.02%
2018/01/26	0	0.00	3	40.42	40.65	-3	4,100	-0.07%
2018/01/25	1	40.15	6	40.21	40.10	-5	4,014	-0.12%
2018/01/24	1	40.20	0	0.00	40.00	1	3,953	0.03%
2018/01/23	1	40.00	6	39.93	40.05	-5	3,925	-0.13%
2018/01/22	29	40.16	14	40.27	40.30	15	3,852	0.39%
2018/01/19	0	0.00	4	39.50	39.45	-4	3,695	-0.11%
2018/01/18	1	39.65	0	0.00	39.65	1	3,666	0.03%
2018/01/17	0	0.00	2	39.75	39.85	-2	3,646	-0.05%
2018/01/16	0	0.00	1	39.85	39.80	-1	3,632	-0.03%
2018/01/15	3	39.97	2	40.05	39.90	1	3,618	0.03%
2018/01/12	2	39.90	15	40.03	39.65	-13	3,590	-0.36%
2018/01/11	0	0.00	1	39.50	39.50	-1	3,505	-0.03%
2018/01/10	4	39.68	0	0.00	39.60	4	3,502	0.11%
2018/01/09	0	0.00	1	39.70	39.60	-1	3,479	-0.03%
2018/01/08	42	39.12	5	39.00	39.00	37	3,443	1.07%
2018/01/05	11	39.41	0	0.00	39.35	11	3,404	0.32%
2018/01/04	0	0.00	5	39.56	39.25	-5	3,396	-0.15%
2018/01/03	4	39.60	3	39.50	39.60	1	3,386	0.03%
2018/01/02	2	38.73	9	38.44	39.05	-7	3,284	-0.21%