長華* (8070)-第一金-路竹券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
40.55
漲跌
▼0.50
漲幅
-1.22%
成交量
2,220張
產業
上市電子通路類股▼2.00%
340人加入追蹤

立即追蹤
本地時間:13:30

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

長華* (8070)籌碼相關－第一金-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0	40.90	40.95	0	2,650	0.00%
2024/04/16	10	40.40	10	40.15	40.20	0	2,617	0.00%
2024/04/11	0	0.00	1	42.40	42.25	-1	2,506	-0.04%
2024/04/09	12	43.28	11	43.55	43.10	1	2,388	0.04%
2024/04/08	1	43.70	16	43.24	43.65	-15	2,313	-0.65%
2024/04/03	18	41.62	18.1	42.17	42.20	-0.1	2,219	0.00%
2024/04/02	0	0.00	11	41.81	41.65	-11	2,173	-0.51%
2024/04/01	0	0.00	15	40.38	40.75	-15	2,104	-0.71%
2024/03/28	0	0.00	20	39.88	39.75	-20	2,058	-0.97%
2024/03/27	3	39.83	0	0.00	39.70	3	2,038	0.15%
2024/03/26	22	40.16	0	0.00	39.80	22	2,011	1.09%
2024/03/25	6	40.67	19	41.18	40.70	-13	1,951	-0.67%
2024/03/21	0	0.00	15	39.41	39.70	-15	1,788	-0.84%
2024/03/20	10	39.10	11	39.48	39.10	-1	1,742	-0.06%
2024/03/19	2	38.93	33	39.00	39.00	-31	1,710	-1.81%
2024/03/18	0	0.00	2	38.40	38.75	-2	1,675	-0.12%
2024/03/15	0	0.00	4	38.63	38.30	-4	1,651	-0.24%
2024/03/08	1	37.90	0	38.20	37.80	1	1,530	0.06%
2024/03/07	51	38.23	0	0.00	37.90	51	1,485	3.43%
2024/03/06	1	39.05	8	39.11	39.10	-7	1,419	-0.49%
2024/03/05	2	38.83	36	38.82	39.15	-34	1,385	-2.45%
2024/03/04	19	38.37	0.2	38.45	38.10	18.8	1,341	1.40%
2024/03/01	5	38.73	3	38.65	38.45	2	1,315	0.15%
2024/02/29	2	38.38	17	38.58	38.55	-15	1,258	-1.19%
2024/02/27	30	38.45	44	38.63	38.20	-14	1,206	-1.16%
2024/02/23	13	37.65	7	37.73	37.45	6	1,124	0.53%
2024/02/22	34	37.57	15	37.59	37.50	19	1,106	1.71%
2024/02/21	8	37.88	3	38.05	37.85	5	1,081	0.46%
2024/02/20	18	38.57	28.1	39.46	38.05	-10.1	1,044	-0.97%
2024/02/19	44	38.79	33	38.65	38.40	11	942	1.17%
2024/02/16	32	38.02	20	37.98	37.90	12	863	1.39%
2024/02/15	15	37.15	1	36.35	37.15	14	766	1.83%
2024/02/05	1	35.00	0	0.00	34.95	1	708	0.14%
2024/02/02	0	0.00	2	35.30	35.40	-2	704	-0.28%
2024/02/01	2	36.30	0	0.00	35.90	2	725	0.28%
2024/01/31	3.1	35.15	3	35.27	35.90	0.1	730	0.01%
2024/01/30	1	34.55	0	0.00	34.70	1	699	0.14%
2024/01/29	0	0.00	2	34.45	34.60	-2	698	-0.29%
2024/01/26	1	34.65	0	0.00	34.60	1	696	0.14%
2024/01/22	0.1	34.80	1	34.70	34.85	-0.9	678	-0.13%
2024/01/19	2	34.75	0	0.00	34.60	2	674	0.30%
2024/01/18	0	0.00	6	34.25	34.60	-6	672	-0.89%
2024/01/16	0.1	34.90	0	0.00	34.70	0.1	664	0.01%
2024/01/11	0	0.00	1	34.45	34.50	-1	652	-0.15%
2024/01/08	1	34.20	0	0.00	34.15	1	651	0.15%
2024/01/05	0	0.00	1	34.50	34.35	-1	647	-0.15%
2024/01/03	1	34.25	0	0.00	34.25	1	649	0.15%
2023/12/29	1	34.85	0	0.00	34.90	1	642	0.16%
2023/12/28	0	0.00	1	34.80	34.95	-1	639	-0.16%
2023/12/27	2	35.05	0	0.00	35.00	2	635	0.31%
2023/12/26	5	34.75	1	34.75	34.75	4	620	0.64%
2023/12/25	0	0.00	38	34.30	34.35	-38	614	-6.19%
2023/12/22	0	0.00	35	33.64	33.65	-35	607	-5.77%
2023/12/21	0	0.00	1	33.80	33.60	-1	606	-0.16%
2023/12/20	1	34.10	0	0.00	34.30	1	601	0.17%
2023/12/19	2	33.95	0.1	34.75	33.90	1.9	593	0.32%
2023/12/18	0.1	35.05	2	34.93	34.85	-1.9	583	-0.32%
2023/12/15	0.2	35.05	5.3	35.01	34.95	-5.2	582	-0.89%
2023/12/14	5.2	35.19	1	35.15	35.10	4.2	576	0.73%
2023/12/11	0	0.00	15	34.80	34.85	-15	561	-2.67%
2023/12/07	0	0.00	6.2	34.28	34.25	-6.2	556	-1.11%
2023/11/30	2	34.40	0	34.00	34.50	2	641	0.30%
2023/11/21	1	33.35	2	33.50	33.45	-1	660	-0.15%
2023/11/20	1	33.05	0	0.00	33.25	1	652	0.15%
2023/11/17	0	0.00	1	32.95	33.00	-1	651	-0.15%
2023/11/16	1	32.80	2	32.85	32.90	-1	648	-0.15%
2023/11/15	1	32.40	5	32.45	32.80	-4	646	-0.62%
2023/11/10	0	0.00	1	32.40	32.20	-1	641	-0.16%
2023/11/09	1	33.20	31	32.89	32.25	-30	644	-4.66%
2023/11/08	1	32.80	37	32.63	32.65	-36	627	-5.74%
2023/11/07	0	0.00	1	31.20	31.10	-1	596	-0.17%
2023/11/06	2	30.85	0	0.00	31.00	2	606	0.33%
2023/11/03	1	30.80	0	0.00	30.65	1	614	0.16%
2023/10/31	0.1	30.35	0	0.00	30.20	0.1	642	0.02%
2023/10/25	1	30.65	0	0.00	30.65	1	673	0.15%
2023/10/20	0.1	30.10	0	0.00	30.25	0.1	692	0.01%
2023/10/12	2	30.75	0	0.00	31.00	2	848	0.24%
2023/10/06	1	30.90	0	0.00	30.90	1	960	0.10%
2023/10/05	1.2	30.90	0	0.00	30.90	1.2	1,070	0.11%
2023/09/28	1	31.05	0	0.00	31.05	1	1,101	0.09%
2023/09/25	1	31.75	0	0.00	31.70	1	1,101	0.09%
2023/09/22	1	31.60	1	31.70	31.90	0	1,104	0.00%
2023/09/21	2	31.70	0	0.00	31.70	2	1,104	0.18%
2023/09/20	3	31.98	0	0.00	32.00	3	1,100	0.27%
2023/09/19	1	32.35	2	32.33	32.10	-1	1,098	-0.09%
2023/09/15	2	32.40	5	32.24	32.45	-3	1,100	-0.27%
2023/09/14	1	32.10	0	0.00	32.25	1	1,105	0.09%
2023/09/13	6	31.95	0	0.00	32.10	6	1,153	0.52%
2023/09/12	2	31.78	0	0.00	31.75	2	1,167	0.17%
2023/09/11	1	31.85	0	0.00	31.65	1	1,208	0.08%
2023/09/08	0.1	32.10	0	0.00	32.00	0.1	1,218	0.01%
2023/09/07	1.1	32.01	1	32.10	32.35	0.1	1,206	0.01%
2023/09/06	5.1	32.08	2	31.95	32.05	3.1	1,202	0.26%
2023/09/05	5	31.74	3	31.83	32.05	2	1,211	0.17%
2023/09/04	3	31.20	0	0.00	31.25	3	1,188	0.25%
2023/09/01	2	30.65	0	0.00	30.90	2	1,177	0.17%
2023/08/29	0	0.00	1	30.00	30.15	-1	1,170	-0.09%
2023/08/17	1	30.05	0	0.00	30.00	1	1,213	0.08%
2023/08/14	2	29.95	0	0.00	29.95	2	1,224	0.16%
2023/08/10	3	30.18	1	30.25	30.20	2	1,212	0.16%
2023/08/09	1	30.30	0	0.00	30.40	1	1,199	0.08%
2023/08/07	26	30.50	0	0.00	30.55	26	1,181	2.20%
2023/08/04	2	30.80	0	0.00	30.75	2	1,172	0.17%
2023/07/31	2	30.98	2	31.15	30.75	0	1,175	0.00%
2023/07/28	0	0.00	10	30.90	31.00	-10	1,167	-0.86%
2023/07/27	1	30.75	0	0.00	30.75	1	1,173	0.09%
2023/07/25	1	30.75	0	0.00	30.80	1	1,167	0.09%
2023/07/24	1	30.30	0	0.00	30.50	1	1,162	0.09%
2023/07/19	13	30.88	0	0.00	30.75	13	1,160	1.12%
2023/07/17	8.1	30.99	2	30.78	30.95	6.1	1,123	0.54%
2023/07/14	0	0.00	1	31.60	31.80	-1	1,091	-0.09%
2023/07/13	2.1	30.74	0	0.00	30.65	2.1	1,052	0.20%
2023/07/12	26.5	31.10	34	31.61	31.05	-7.5	979	-0.77%
2023/07/10	2	33.03	0	0.00	33.15	2	886	0.23%
2023/07/07	2.1	33.41	0	0.00	33.40	2.1	890	0.24%
2023/06/30	0	0.00	1	34.15	34.20	-1	1,033	-0.10%
2023/06/29	2.1	34.25	0	0.00	34.35	2.1	1,037	0.20%
2023/06/27	3	34.40	1	34.65	34.35	2	1,051	0.19%
2023/06/21	1	35.20	9	35.05	35.10	-8	1,069	-0.75%
2023/06/19	15	34.04	1	33.75	34.05	14	1,066	1.31%
2023/06/16	3	35.57	0	0.00	35.35	3	1,025	0.29%
2023/06/15	0	36.30	1	36.50	36.50	-1	1,010	-0.10%
2023/06/13	1	36.90	0	0.00	36.90	1	964	0.10%
2023/06/12	1	36.65	0	0.00	37.00	1	969	0.10%
2023/05/31	3	36.60	0	0.00	36.75	3	1,037	0.29%
2023/05/29	0	0.00	1	36.35	36.25	-1	1,025	-0.10%
2023/05/26	0	0.00	12	35.80	35.65	-12	1,017	-1.18%
2023/05/23	1	36.05	0	0.00	36.05	1	1,020	0.10%
2023/05/22	0	0.00	5	36.15	36.00	-5	1,012	-0.49%
2023/05/11	0	33.95	0	0.00	33.70	0	1,002	0.00%
2023/05/03	0	0.00	5	34.45	34.45	-5	1,022	-0.49%
2023/05/02	0	0.00	1	33.45	34.10	-1	1,016	-0.10%
2023/04/25	38	32.70	0	0.00	32.70	38	1,003	3.79%
2023/04/21	0.4	34.45	0	0.00	34.05	0.4	949	0.05%
2023/04/20	1	35.05	0	0.00	34.65	1	940	0.11%
2023/04/19	0	0.00	5	35.30	35.30	-5	940	-0.53%
2023/04/17	12	35.90	0	0.00	36.00	12	923	1.30%
2023/04/10	0	0.00	13	36.24	36.35	-13	878	-1.48%
2023/04/07	0	0.00	1	36.55	36.25	-1	864	-0.12%
2023/04/06	1	36.35	1	36.70	36.90	0	848	0.00%
2023/03/31	13	36.39	34	36.97	37.00	-21	819	-2.56%
2023/03/29	0	0.00	0.2	34.71	34.65	-0.2	704	-0.02%
2023/03/21	0	0.00	5	35.56	35.55	-5	674	-0.74%
2023/03/17	5	35.01	0	0.00	34.95	5	655	0.76%
2023/03/10	0	0.00	22	33.95	34.05	-22	622	-3.54%
2023/03/08	5	34.85	0	0.00	34.60	5	587	0.85%
2023/03/06	0	0.00	1	34.40	34.55	-1	533	-0.19%
2023/02/22	0	0.00	3	32.80	33.05	-3	446	-0.67%
2023/02/21	4	32.81	0	0.00	32.85	4	440	0.91%
2023/02/17	0	0.00	1	32.35	32.35	-1	440	-0.23%
2023/02/14	0	32.50	0	0.00	32.40	0	452	0.00%
2023/02/09	5	32.40	1	32.45	32.45	4	434	0.92%
2023/01/31	1	31.85	1	31.85	31.85	0	388	0.00%
2023/01/17	1	31.35	0	0.00	31.35	1	381	0.26%
2023/01/16	0	0.00	36	31.40	31.40	-36	387	-9.30%
2023/01/11	5	31.15	0	0.00	31.30	5	412	1.21%
2022/12/30	3	30.30	0	0.00	30.30	3	429	0.70%
2022/12/16	5	31.15	0	0.00	30.90	5	496	1.01%
2022/12/08	0	0.00	0.3	31.66	31.50	-0.3	487	-0.05%
2022/12/07	0.2	32.10	0	0.00	31.50	0.2	485	0.03%
2022/12/06	0.1	32.50	1	32.60	32.20	-0.9	479	-0.19%
2022/11/22	3	31.60	1	31.45	31.45	2	521	0.38%
2022/11/21	1	31.85	0	0.00	31.60	1	524	0.19%
2022/11/16	4	31.95	0	0.00	31.55	4	528	0.76%
2022/11/11	1	32.10	0	0.00	31.60	1	518	0.19%
2022/11/07	0	0.00	1	30.90	31.10	-1	538	-0.19%
2022/11/04	0	0.00	10	30.85	30.70	-10	544	-1.84%
2022/10/28	0	0.00	7	30.44	30.10	-7	554	-1.26%
2022/10/27	0	0.00	3	30.47	30.60	-3	557	-0.54%
2022/10/26	0	0.00	5	30.17	30.45	-5	560	-0.89%
2022/10/24	1	30.50	0	0.00	30.45	1	563	0.18%
2022/10/21	0	0.00	1	31.15	30.50	-1	563	-0.18%
2022/10/20	1	30.30	0	0.00	32.50	1	561	0.18%
2022/10/19	0	0.00	1	30.70	30.60	-1	539	-0.19%
2022/10/17	1	30.75	0	0.00	30.60	1	543	0.18%
2022/10/13	2	30.45	5	30.47	30.15	-3	553	-0.54%
2022/10/04	0	0.00	1	32.15	32.10	-1	627	-0.16%
2022/09/29	0	0.00	4	30.75	31.00	-4	654	-0.61%
2022/09/28	0	0.00	19	30.17	30.20	-19	665	-2.85%
2022/09/22	0	0.00	10	32.09	32.25	-10	745	-1.34%
2022/09/19	0.1	32.70	0	0.00	32.35	0.1	770	0.01%
2022/09/08	2	32.90	1	33.00	33.60	1	928	0.11%
2022/09/07	2	33.05	0	0.00	32.85	2	951	0.21%
2022/09/06	6	33.86	0	0.00	33.85	6	962	0.62%
2022/09/05	6	34.02	0	0.00	34.35	6	969	0.62%
2022/09/02	1	34.30	0	0.00	34.35	1	987	0.10%
2022/09/01	8	34.34	0	0.00	34.35	8	993	0.80%
2022/08/31	0	0.00	2	34.95	34.85	-2	990	-0.20%
2022/08/30	2	34.65	0	0.00	34.90	2	989	0.20%
2022/08/29	2	33.55	0	0.00	33.65	2	982	0.20%
2022/08/26	1	34.40	0	0.00	34.30	1	980	0.10%
2022/08/25	4	34.16	0	0.00	34.10	4	984	0.41%
2022/08/22	0	0.00	1	34.50	34.35	-1	1,047	-0.10%
2022/08/17	0	0.00	3	34.45	34.35	-3	1,155	-0.26%
2022/08/12	3	34.17	1	33.95	34.25	2	1,169	0.17%
2022/08/11	1	32.85	0	0.00	33.60	1	1,180	0.08%
2022/08/09	0	0.00	1	32.45	32.60	-1	1,213	-0.08%
2022/08/02	1	32.30	0	0.00	32.40	1	1,288	0.08%
2022/08/01	0	0.00	1	32.85	33.05	-1	1,301	-0.08%
2022/07/28	1	32.80	0	0.00	32.95	1	1,327	0.08%
2022/07/27	1	32.00	0	0.00	32.85	1	1,322	0.08%
2022/07/26	1	32.45	0	0.00	32.20	1	1,317	0.08%
2022/07/18	1	32.60	0	0.00	32.60	1	1,399	0.07%
2022/07/15	1	32.80	1	32.75	32.65	0	1,398	0.00%
2022/07/14	0	0.00	2	30.75	32.40	-2	1,382	-0.14%
2022/07/11	2	30.35	0	0.00	30.60	2	1,366	0.15%
2022/07/08	2	30.60	1	30.65	30.75	1	1,373	0.07%
2022/07/04	6	30.70	0	0.00	30.80	6	1,360	0.44%
2022/06/30	1	33.35	0	0.00	33.35	1	1,320	0.08%
2022/06/24	0	0.00	1	33.65	33.75	-1	1,306	-0.08%
2022/06/23	1	33.50	6	33.43	33.30	-5	1,305	-0.38%
2022/06/22	0	0.00	7	33.90	33.80	-7	1,303	-0.54%
2022/06/16	2	37.10	0	0.00	36.85	2	1,248	0.16%
2022/06/14	2	37.20	0	0.00	37.60	2	1,260	0.16%
2022/06/06	0	0.00	10	36.85	36.95	-10	1,346	-0.74%
2022/05/31	3	37.55	0	0.00	37.00	3	1,509	0.20%
2022/05/30	4	37.86	3	38.00	37.80	1	1,505	0.07%
2022/05/27	2	37.85	1	38.05	37.70	1	1,514	0.07%
2022/05/25	2	37.10	2	37.20	37.90	0	1,543	0.00%
2022/05/24	15	36.62	0	0.00	36.35	15	1,548	0.97%
2022/05/23	8	36.93	1	37.00	36.85	7	1,584	0.44%
2022/05/20	7	37.26	7	37.13	37.00	0	1,619	0.00%
2022/05/19	0	0.00	16	37.10	37.15	-16	1,641	-0.97%
2022/05/18	0	0.00	4	36.95	36.95	-4	1,664	-0.24%
2022/05/17	0	0.00	3	36.65	36.55	-3	1,669	-0.18%
2022/05/16	3	36.70	0	0.00	36.40	3	1,688	0.18%
2022/05/13	0	0.00	4	36.15	36.25	-4	1,727	-0.23%
2022/05/12	6	35.20	6	35.00	35.00	0	1,740	0.00%
2022/05/09	3	34.90	2	35.00	34.80	1	1,820	0.05%
2022/05/05	0	0.00	4	35.55	35.40	-4	1,827	-0.22%
2022/05/04	0	0.00	2	35.15	35.15	-2	1,853	-0.11%
2022/04/28	10	34.90	0	0.00	35.00	10	1,956	0.51%
2022/04/26	1	34.55	0	0.00	34.55	1	2,039	0.05%
2022/04/25	8	34.14	1	34.35	34.55	7	2,059	0.34%
2022/04/22	3	35.30	0	0.00	35.60	3	2,048	0.15%
2022/04/21	2	35.70	0	0.00	35.65	2	2,079	0.10%
2022/04/20	2	35.65	0	0.00	35.65	2	2,095	0.10%
2022/04/19	0	0.00	3	35.77	35.95	-3	2,117	-0.14%
2022/04/15	1	35.05	0	0.00	35.05	1	2,202	0.05%
2022/04/14	1	35.90	2	36.15	35.85	-1	2,304	-0.04%
2022/04/13	0	0.00	1	36.30	36.45	-1	2,337	-0.04%
2022/04/12	0	0.00	1	35.00	35.55	-1	2,434	-0.04%
2022/04/11	0	0.00	6	35.44	35.50	-6	2,509	-0.24%
2022/04/08	4	36.26	0	0.00	36.00	4	2,668	0.15%
2022/04/06	1	36.55	0	0.00	36.75	1	3,726	0.03%
2022/03/25	0	0.00	2	37.63	37.30	-2	4,035	-0.05%
2022/03/24	1	37.35	10	38.05	38.10	-9	4,025	-0.22%
2022/03/23	0	0.00	1	37.50	37.50	-1	4,013	-0.02%
2022/03/21	0	0.00	18	37.30	37.60	-18	4,006	-0.45%
2022/03/18	0	0.00	11	36.49	37.00	-11	3,987	-0.28%
2022/03/16	1	34.90	0	0.00	34.85	1	3,945	0.03%
2022/03/15	11	35.05	0	0.00	35.30	11	3,930	0.28%
2022/03/14	2	36.20	0	0.00	36.05	2	3,908	0.05%
2022/03/10	0	0.00	3	36.40	36.55	-3	3,893	-0.08%
2022/03/09	4	35.44	0.6	35.30	36.00	3.4	3,885	0.09%
2022/03/08	10.6	35.99	0	0.00	35.40	10.6	3,864	0.27%
2022/03/07	10	36.50	0	0.00	37.70	10	3,799	0.26%
2022/03/03	0	0.00	1	38.15	38.10	-1	3,719	-0.03%
2022/03/02	2	37.95	0	0.00	37.95	2	3,713	0.05%
2022/03/01	1	38.00	0	0.00	38.00	1	3,691	0.03%
2022/02/25	0	0.00	3	37.75	37.60	-3	3,679	-0.08%
2022/02/24	1	37.75	0	0.00	37.10	1	3,662	0.03%
2022/02/23	0	0.00	1	38.10	38.35	-1	3,595	-0.03%
2022/02/22	3	37.38	7	38.05	38.05	-4	3,570	-0.11%
2022/02/21	0	0.00	10	38.20	38.05	-10	3,555	-0.28%
2022/02/18	0	0.00	1	38.00	37.95	-1	3,545	-0.03%
2022/02/17	0	0.00	11.2	37.40	37.40	-11.2	3,531	-0.32%
2022/02/16	0	0.00	10.9	37.78	37.80	-10.9	3,526	-0.31%
2022/02/15	2	37.70	3	37.60	37.40	-1	3,564	-0.03%
2022/02/11	0	0.00	8	37.35	37.50	-8	3,573	-0.22%
2022/02/10	13	37.30	14	37.46	37.50	-1	3,583	-0.03%
2022/02/08	8	36.50	2	36.33	36.75	6	3,557	0.17%
2022/02/07	6	35.45	7	35.97	35.95	-1	3,613	-0.03%
2022/01/26	12	35.02	13	35.25	35.25	-1	3,684	-0.03%
2022/01/25	10	35.30	13	35.03	35.00	-3	3,726	-0.08%
2022/01/24	13	35.42	11	35.89	35.95	2	3,728	0.05%
2022/01/21	13	36.37	6	36.05	36.05	7	3,722	0.19%
2022/01/20	7	36.66	7	37.15	37.15	0	3,695	0.00%
2022/01/19	10	36.70	10	37.30	36.90	0	3,669	0.00%
2022/01/18	1	36.40	1	36.65	36.90	0	3,587	0.00%
2022/01/17	2	36.00	9	35.84	36.30	-7	3,564	-0.20%
2022/01/14	3	35.23	2	34.95	35.35	1	3,545	0.03%
2022/01/13	2	36.10	0	0.00	35.95	2	3,523	0.06%
2022/01/12	11	36.05	1	35.90	36.05	10	3,506	0.29%
2022/01/11	6	36.40	0	0.00	36.30	6	3,484	0.17%
2022/01/10	0	0.00	1	37.20	37.05	-1	3,429	-0.03%
2022/01/07	31	37.94	15	37.87	37.80	16	3,381	0.47%
2022/01/06	0	0.00	1	37.50	37.70	-1	3,263	-0.03%
2022/01/05	3	37.05	0	0.00	37.95	3	3,226	0.09%
2022/01/04	4	37.68	13	37.68	37.55	-9	3,122	-0.29%
2022/01/03	6.6	37.66	0	0.00	38.15	6.6	3,040	0.22%
2021/12/30	66	39.61	61.8	39.79	38.90	4.2	2,873	0.15%
2021/12/29	8	38.02	34	38.00	38.05	-26	2,217	-1.17%
2021/12/24	10	34.50	0	0.00	34.35	10	1,665	0.60%
2021/12/21	0	0.00	1	33.05	33.15	-1	1,628	-0.06%
2021/12/15	1	32.60	0	0.00	32.60	1	1,628	0.06%
2021/12/13	0	0.00	1	33.35	33.15	-1	1,616	-0.06%
2021/12/10	1	33.35	0	0.00	33.30	1	1,619	0.06%
2021/12/07	0	0.00	2	34.50	34.35	-2	1,599	-0.13%
2021/12/06	0	0.00	1	34.10	34.10	-1	1,591	-0.06%
2021/12/03	0	0.00	1	33.90	33.80	-1	1,599	-0.06%
2021/12/02	2	33.73	2	33.85	33.70	0	1,627	0.00%
2021/11/30	2	34.00	0	0.00	34.20	2	1,661	0.12%
2021/11/29	2	32.35	2	33.20	33.25	0	1,659	0.00%
2021/11/26	2	33.48	0	0.00	33.35	2	1,665	0.12%
2021/11/25	1	34.25	0	0.00	34.25	1	1,679	0.06%
2021/11/23	1	33.90	0	0.00	33.85	1	1,734	0.06%
2021/11/19	0	0.00	3	34.95	34.75	-3	1,721	-0.17%
2021/11/18	8	34.72	0	0.00	34.65	8	1,713	0.47%
2021/11/17	3	35.20	1.2	35.34	35.25	1.9	1,708	0.11%
2021/11/16	6	35.78	0	0.00	35.75	6	1,699	0.35%
2021/11/15	1	35.65	1	35.95	35.65	0	1,694	0.00%
2021/11/12	1	35.50	1	36.00	35.20	0	1,690	0.00%
2021/11/11	3	36.33	2	36.28	36.55	1	1,641	0.06%
2021/11/08	2	35.08	0	0.00	35.00	2	1,582	0.13%
2021/11/04	1	35.10	6	35.26	35.40	-5	1,600	-0.31%
2021/11/03	1	35.00	2	34.83	35.45	-1	1,553	-0.06%
2021/11/02	1	34.35	6	35.00	33.80	-5	1,567	-0.32%
2021/10/27	0	0.00	1	32.50	32.85	-1	1,569	-0.06%
2021/10/26	1	32.75	1	32.80	32.70	0	1,676	0.00%
2021/10/22	0	0.00	5	32.00	32.00	-5	1,805	-0.28%
2021/10/21	1	32.35	1	32.70	31.80	0	1,941	0.00%
2021/10/15	0	0.00	1	31.20	31.05	-1	2,293	-0.04%
2021/10/13	1	30.25	0	0.00	30.05	1	2,369	0.04%
2021/10/06	5	30.35	0	0.00	30.35	5	2,608	0.19%
2021/09/24	0	0.00	1	33.40	33.25	-1	3,250	-0.03%
2021/09/17	1	33.15	1	32.60	33.10	0	3,291	0.00%
2021/09/15	0	0.00	2	32.50	32.50	-2	3,343	-0.06%
2021/09/13	2	33.03	0	33.20	32.95	2	3,390	0.06%
2021/09/08	8	34.01	1	33.75	33.05	7	3,445	0.20%
2021/09/07	1	34.15	0	0.00	34.15	1	3,444	0.03%
2021/08/31	1	35.10	0	0.00	35.10	1	3,401	0.03%
2021/08/30	2	34.35	1	34.00	34.65	1	3,389	0.03%
2021/08/26	0	0.00	5	32.85	32.75	-5	3,358	-0.15%
2021/08/25	0	0.00	2	32.70	32.85	-2	3,380	-0.06%
2021/08/24	6	32.23	0	0.00	32.10	6	3,393	0.18%
2021/08/23	0	0.00	1	31.35	32.30	-1	3,428	-0.03%
2021/08/20	0	0.00	3	30.85	30.90	-3	3,463	-0.09%
2021/08/19	2	31.28	2	31.00	30.75	0	3,530	0.00%
2021/08/18	6	30.30	0	0.00	32.10	6	3,594	0.17%
2021/08/17	2	31.90	0	0.00	31.20	2	3,595	0.06%
2021/08/13	0	0.00	10	33.00	32.85	-10	3,637	-0.27%
2021/08/12	0	0.00	4	33.90	34.00	-4	3,637	-0.11%
2021/08/11	3	33.43	2	33.90	33.00	1	3,656	0.03%
2021/08/09	3	35.68	1	35.10	35.05	2	3,710	0.05%
2021/08/06	3	36.85	22	36.33	36.30	-19	3,726	-0.51%
2021/08/05	1	36.90	2	36.95	36.85	-1	3,741	-0.03%
2021/08/04	2	37.10	2	37.90	37.15	0	3,885	0.00%
2021/08/03	0	0.00	3	38.10	37.80	-3	3,933	-0.08%
2021/08/02	0	0.00	2	38.00	37.95	-2	3,961	-0.05%
2021/07/30	8	38.06	53	37.96	37.50	-45	3,961	-1.14%
2021/07/29	50	37.45	2	37.60	37.45	48	3,895	1.23%
2021/07/28	20	35.65	21	37.48	37.00	-1	3,911	-0.03%
2021/07/27	28	37.27	2	38.63	37.05	26	3,974	0.65%
2021/07/26	2	38.45	24	38.06	38.90	-22	3,940	-0.56%
2021/07/23	1	36.35	0	0.00	36.30	1	3,788	0.03%
2021/07/22	2	36.40	1	36.50	36.40	1	3,789	0.03%
2021/07/21	0	0.00	11	35.91	36.45	-11	3,747	-0.29%
2021/07/20	0	0.00	1	35.90	35.40	-1	3,728	-0.03%
2021/07/19	1	36.35	2	36.25	36.45	-1	3,746	-0.03%
2021/07/16	1	36.05	0	0.00	36.15	1	3,854	0.03%
2021/07/15	0	0.00	1	35.80	36.05	-1	3,880	-0.03%
2021/07/14	0	0.00	1	35.10	35.40	-1	3,902	-0.03%
2021/07/13	17	36.81	4	35.75	36.15	13	4,012	0.32%
2021/07/12	13	37.05	7	36.94	37.00	6	3,969	0.15%
2021/07/09	2	34.75	0	0.00	34.95	2	3,774	0.05%
2021/07/08	9	35.44	0	0.00	35.00	9	3,845	0.23%
2021/07/07	1	35.30	4	35.44	35.80	-3	3,856	-0.08%
2021/07/06	0	0.00	2	33.50	33.55	-2	3,793	-0.05%
2021/07/05	3	33.40	0	0.00	33.60	3	4,004	0.07%
2021/07/02	1	32.45	20	33.10	33.30	-19	4,049	-0.47%
2021/07/01	2	32.28	0	0.00	31.85	2	4,296	0.05%
2021/06/29	1	32.60	0	0.00	32.20	1	4,416	0.02%
2021/06/28	1	33.20	0	0.00	32.95	1	4,457	0.02%
2021/06/25	2	33.25	1	33.50	33.10	1	4,603	0.02%
2021/06/24	2	32.20	1	32.55	32.75	1	4,607	0.02%
2021/06/21	4	31.56	0	0.00	31.00	4	4,694	0.09%
2021/06/17	0	0.00	15	32.38	32.70	-15	4,822	-0.31%
2021/06/11	10	32.75	0	0.00	32.70	10	5,408	0.18%
2021/06/10	1	32.55	0	0.00	32.60	1	5,812	0.02%
2021/06/08	0	0.00	1	33.25	33.25	-1	5,989	-0.02%
2021/06/04	1	33.00	0	0.00	32.80	1	6,138	0.02%
2021/06/03	1	33.55	0	0.00	33.30	1	6,229	0.02%
2021/06/02	10	33.80	2	33.70	33.65	8	6,374	0.13%
2021/06/01	2	33.90	1	34.25	33.95	1	6,466	0.02%
2021/05/31	3	34.42	5	34.04	34.10	-2	6,640	-0.03%
2021/05/28	94	34.24	93	34.00	34.00	1	6,803	0.01%
2021/05/27	0	0.00	1	34.40	33.40	-1	6,960	-0.01%
2021/05/26	2	34.35	26	33.89	33.90	-24	7,138	-0.34%
2021/05/25	1	33.65	6	33.78	33.80	-5	7,330	-0.07%
2021/05/24	9	32.38	0	0.00	32.95	9	8,143	0.11%
2021/05/19	1	32.20	0	0.00	31.90	1	9,747	0.01%
2021/05/18	2	30.63	0	0.00	31.65	2	9,899	0.02%
2021/05/17	0	0.00	8	29.76	29.20	-8	10,211	-0.08%
2021/05/14	7	31.47	15	31.33	31.45	-8	10,261	-0.08%
2021/05/13	4	31.88	2	32.10	31.80	2	10,250	0.02%
2021/05/12	6	31.29	59	32.36	31.10	-53	10,182	-0.52%
2021/05/11	2	34.15	5	33.90	33.70	-3	10,011	-0.03%
2021/05/10	2	36.50	6	36.35	36.05	-4	9,960	-0.04%
2021/05/07	5	37.30	0	0.00	37.35	5	9,972	0.05%
2021/05/05	1	36.50	11	37.50	36.10	-10	9,969	-0.10%
2021/05/04	33	36.27	11.1	35.78	36.70	21.9	10,043	0.22%
2021/05/03	84	39.30	1	38.95	37.90	83	10,004	0.83%
2021/04/29	2	39.95	3	39.93	39.80	-1	9,979	-0.01%
2021/04/28	6	40.01	0	0.00	40.00	6	10,111	0.06%
2021/04/27	6	40.12	0	0.00	40.15	6	10,481	0.06%
2021/04/26	3	40.42	1	40.90	40.45	2	10,592	0.02%
2021/04/23	0	0.00	5	40.01	40.65	-5	10,641	-0.05%
2021/04/22	7	40.36	4.1	41.59	40.05	2.9	10,662	0.03%
2021/04/21	6	41.68	3	41.65	41.65	3	10,551	0.03%
2021/04/20	1	41.75	5	42.00	41.70	-4	10,528	-0.04%
2021/04/19	90	42.07	40	41.86	41.85	50	10,554	0.47%
2021/04/16	42	41.64	23	41.89	41.95	19	10,462	0.18%
2021/04/15	2	40.73	1	41.20	40.90	1	10,458	0.01%
2021/04/14	11	40.05	0	0.00	40.70	11	10,550	0.10%
2021/04/13	16	41.22	1	40.45	40.45	15	10,799	0.14%
2021/04/12	19	42.71	13	42.50	42.15	6	10,706	0.06%
2021/04/09	9	42.24	29	42.33	42.70	-20	10,688	-0.19%
2021/04/08	3.2	41.68	0	0.00	41.60	3.2	10,495	0.03%
2021/04/07	25	42.18	17	42.22	42.05	8	10,456	0.08%
2021/04/06	1	41.40	12.1	41.43	41.00	-11.1	10,213	-0.11%
2021/04/01	15.1	40.81	12	40.96	40.95	3.1	10,187	0.03%
2021/03/31	25	40.86	14	40.76	40.75	11	10,176	0.11%
2021/03/30	24	41.62	8	41.39	40.95	16	10,164	0.16%
2021/03/29	4	40.33	0	40.45	40.10	4	10,085	0.04%
2021/03/26	2	40.25	8	40.32	40.25	-6	10,103	-0.06%
2021/03/25	1	39.70	0	0.00	39.70	1	10,130	0.01%
2021/03/24	8	40.00	1	40.00	40.00	7	10,140	0.07%
2021/03/23	12	40.94	1	41.30	40.80	11	10,106	0.11%
2021/03/22	7	41.50	5	41.70	41.30	2	10,085	0.02%
2021/03/19	2	41.40	3	40.98	41.20	-1	10,052	-0.01%
2021/03/18	5	41.51	6	41.32	40.95	-1	9,930	-0.01%
2021/03/17	15	42.31	5	42.09	41.40	10	10,055	0.10%
2021/03/16	60	42.57	58	42.72	42.20	2	9,941	0.02%
2021/03/15	7	40.14	1	40.25	40.10	6	9,613	0.06%
2021/03/12	6	40.11	12	40.15	40.00	-6	9,700	-0.06%
2021/03/11	6	40.03	3	40.30	40.35	3	9,705	0.03%
2021/03/10	4	38.98	1	39.20	39.10	3	9,705	0.03%
2021/03/09	2	38.80	1	38.70	38.80	1	9,839	0.01%
2021/03/08	5	39.76	1	39.30	39.20	4	9,999	0.04%
2021/03/05	2	39.63	0	0.00	39.15	2	10,478	0.02%
2021/03/04	9	39.88	17.1	40.05	39.55	-8.1	10,658	-0.08%
2021/03/03	11	39.97	7	40.26	40.95	4	10,838	0.04%
2021/03/02	11	41.68	12	41.49	40.90	-1	10,812	-0.01%
2021/02/26	8	42.41	13	42.28	41.90	-5	10,673	-0.05%
2021/02/25	16	42.52	19	42.19	41.50	-3	10,450	-0.03%
2021/02/24	50.1	43.38	21	43.05	41.40	29.1	10,258	0.28%
2021/02/23	30	39.78	34	40.98	42.90	-4	9,568	-0.04%
2021/02/22	27	39.37	7.1	39.09	39.00	19.9	9,177	0.22%
2021/02/19	42	40.26	31.1	40.86	40.70	10.9	8,798	0.12%
2021/02/18	2	36.23	6	37.85	38.10	-4	7,979	-0.05%
2021/02/17	13.1	33.05	19	34.36	34.65	-5.9	7,929	-0.07%
2021/02/05	2	31.55	0	0.00	31.50	2	7,740	0.03%
2021/02/04	1	30.85	6	31.00	30.80	-5	7,638	-0.07%
2021/02/03	3	30.50	3	30.75	30.75	0	7,621	0.00%
2021/01/29	0	0.00	5	30.30	30.00	-5	7,592	-0.07%
2021/01/28	2	30.98	0	0.00	30.65	2	7,551	0.03%
2021/01/27	4	31.20	10	31.40	31.40	-6	7,559	-0.08%
2021/01/26	4.1	32.29	7	31.64	31.25	-2.9	7,534	-0.04%
2021/01/25	2	31.00	11	31.90	32.15	-9	7,443	-0.12%
2021/01/22	11	31.50	19	31.23	31.40	-8	7,422	-0.11%
2021/01/21	4	32.13	11	31.59	31.75	-7	7,404	-0.09%
2021/01/20	67	32.16	92	31.74	31.15	-25	7,342	-0.34%
2021/01/19	5	31.09	4	31.10	31.15	1	6,985	0.01%
2021/01/18	6	29.22	2	29.05	29.70	4	6,952	0.06%
2021/01/15	6	29.63	5	29.65	29.50	1	7,003	0.01%
2021/01/14	0	0.00	5	30.15	30.40	-5	6,993	-0.07%
2021/01/13	8	30.48	13	30.62	30.40	-5	6,991	-0.07%
2021/01/12	28	30.61	10	30.48	30.45	18	6,964	0.26%
2021/01/11	0	0.00	5	31.10	31.25	-5	6,891	-0.07%
2021/01/08	25	30.84	8	30.79	30.70	17	6,855	0.25%
2021/01/07	32	31.66	18	31.65	31.65	14	6,777	0.21%
2021/01/06	15	32.19	13	32.09	32.10	2	6,660	0.03%
2021/01/05	0	0.00	5	31.05	31.25	-5	6,326	-0.08%
2021/01/04	6	31.38	38.3	31.40	31.20	-32.3	6,316	-0.51%
2020/12/31	0	0.00	5	30.65	30.65	-5	6,150	-0.08%
2020/12/30	10	30.52	7	30.61	30.55	3	6,122	0.05%
2020/12/29	2	30.10	1	30.60	30.05	1	6,084	0.02%
2020/12/28	8	30.71	3	30.77	30.55	5	6,051	0.08%
2020/12/25	5	30.85	10	30.70	30.30	-5	5,998	-0.08%
2020/12/24	2	30.60	0	0.00	30.50	2	5,935	0.03%
2020/12/23	7	29.94	3	29.73	30.30	4	5,901	0.07%
2020/12/22	4	30.16	27	29.60	29.35	-23	5,852	-0.39%
2020/12/21	6	29.87	13	29.98	30.10	-7	5,835	-0.12%
2020/12/18	1	30.20	0	0.00	30.10	1	5,827	0.02%
2020/12/17	5	30.40	0	0.00	30.75	5	5,848	0.09%
2020/12/16	0	31.10	0	0.00	30.90	0	6,120	0.00%
2020/12/15	0	0.00	10	30.65	30.25	-10	6,492	-0.15%
2020/12/14	1	31.55	3	31.42	31.20	-2	6,487	-0.03%
2020/12/11	12	30.93	25	31.50	32.10	-13	6,316	-0.21%
2020/12/10	0	30.57	17	30.49	30.20	-17	6,071	-0.28%
2020/12/09	9	30.86	10	31.00	30.90	-1	5,998	-0.02%
2020/12/08	3	30.88	25.1	31.00	30.75	-22.1	5,936	-0.37%
2020/12/07	14	30.21	7	30.97	30.20	7	5,800	0.12%
2020/12/04	5	30.02	2	30.00	30.05	3	5,702	0.05%
2020/12/03	24	30.30	19	29.91	29.90	5	5,587	0.09%
2020/12/02	18	30.67	6	30.84	30.80	12	5,423	0.22%
2020/12/01	36	30.79	50.1	30.85	30.75	-14.1	5,180	-0.27%
2020/11/30	11	28.13	13.4	28.06	29.15	-2.4	4,568	-0.05%
2020/11/27	34	26.14	51.3	26.00	26.50	-17.3	4,302	-0.40%
2020/11/26	7	24.33	2	24.60	24.50	5	3,983	0.13%
2020/11/25	11	23.39	0	0.00	23.25	11	3,866	0.28%
2020/11/24	1	24.00	2	23.80	23.80	-1	3,839	-0.03%
2020/11/23	18	24.02	5	24.21	24.00	13	3,879	0.34%
2020/11/20	1.6	23.95	20	24.01	24.05	-18.4	3,850	-0.48%
2020/11/19	4	23.18	1	23.25	23.20	3	3,745	0.08%
2020/11/18	0	23.90	2	23.25	23.25	-2	3,772	-0.05%
2020/11/17	1	23.45	1	23.00	23.40	0	3,841	0.00%
2020/11/16	70	23.22	6	23.60	23.40	64	3,949	1.62%
2020/11/13	6	23.05	32	22.54	23.15	-26	4,346	-0.60%
2020/11/12	0	0.00	1	22.10	22.05	-1	5,003	-0.02%
2020/11/11	0	0.00	0.1	21.90	22.05	-0.1	4,978	0.00%
2020/11/10	0.2	21.95	3	22.03	21.95	-2.8	4,954	-0.06%
2020/11/09	1	21.80	0	0.00	21.80	1	4,916	0.02%
2020/11/06	0	0.00	1	21.75	21.65	-1	4,900	-0.02%
2020/11/05	0	22.10	0	0.00	21.90	0	4,880	0.00%
2020/11/04	0	22.20	0	0.00	22.10	0	4,860	0.00%
2020/11/03	0	21.85	0	0.00	21.70	0	4,811	0.00%
2020/11/02	0	21.85	10	21.60	21.70	-10	4,785	-0.21%
2020/10/30	8.1	22.47	3	22.45	22.05	5.1	4,746	0.11%
2020/10/29	0	22.35	0	0.00	22.20	0	4,640	0.00%
2020/10/28	0	23.25	7	22.91	22.30	-7	4,576	-0.15%
2020/10/27	4	22.05	0	0.00	22.20	4	4,444	0.09%
2020/10/26	0	21.95	1	22.35	22.10	-1	4,392	-0.02%
2020/10/23	0	0.00	6	21.93	21.65	-6	4,268	-0.14%
2020/10/22	0	0.00	5	21.00	21.60	-5	4,122	-0.12%
2020/10/16	0.2	20.10	0	0.00	20.10	0.2	3,985	0.01%
2020/10/15	3	20.45	1	20.45	20.25	2	3,954	0.05%
2020/10/13	0	0.00	15	20.42	20.55	-15	3,898	-0.38%
2020/10/12	40	20.46	1	20.60	20.70	39	3,863	1.01%
2020/10/07	2	20.30	2	20.15	20.10	0	3,794	0.00%
2020/10/06	0	0.00	3	20.30	20.20	-3	3,773	-0.08%
2020/09/25	2	19.55	1	19.30	19.40	1	3,684	0.03%
2020/09/24	0	0.00	5	20.00	19.70	-5	3,638	-0.14%
2020/09/23	3	20.40	0	0.00	20.30	3	3,591	0.08%
2020/09/22	39	20.61	0	0.00	20.40	39	3,536	1.10%
2020/09/21	8	21.79	335	21.21	21.35	-327	3,446	-9.49%	大賣/鉅額交易
2020/09/18	613	21.87	288	21.88	21.90	325	3,120	10.42%	大買/大賣/鉅額交易
2020/09/17	0	0.00	2	19.80	19.95	-2	2,690	-0.07%
2020/09/15	0	0.00	9	19.25	19.15	-9	2,599	-0.35%
2020/09/14	0	0.00	10	19.20	19.10	-10	2,585	-0.39%
2020/09/11	5	19.10	2	19.20	19.00	3	2,574	0.12%
2020/09/09	2	19.00	2	19.55	19.45	0	2,511	0.00%
2020/09/08	3	19.05	19	19.10	19.05	-16	2,475	-0.65%
2020/09/07	0	0.00	4	19.18	19.10	-4	2,452	-0.16%
2020/09/04	2	19.05	1	19.10	19.15	1	2,422	0.04%
2020/09/03	4	19.26	0	0.00	19.25	4	2,383	0.17%
2020/09/02	6	19.40	0	0.00	19.35	6	2,347	0.26%
2020/09/01	3	19.58	0	0.00	19.55	3	2,303	0.13%
2020/08/28	5	19.60	2	19.45	19.60	3	2,169	0.14%
2020/08/27	1	19.55	10	19.15	19.20	-9	2,115	-0.43%
2020/08/25	13	19.35	30	19.15	19.20	-17	1,967	-0.86%
2020/08/24	4	19.65	14	19.34	19.30	-10	1,912	-0.52%
2020/08/21	7	20.01	2	20.05	20.00	5	1,847	0.27%
2020/08/20	17	19.81	51	19.41	19.90	-34	1,734	-1.96%
2020/08/19	53	22.72	664.1	23.05	20.70	-611.1	1,560	-39.17%	大賣/鉅額交易
2020/08/18	75	22.94	0	0.00	22.95	75	1,016	7.38%
2020/08/17	0	0.00	0.1	20.90	20.90	-0.1	172	-0.07%
2020/08/05	1	189.50	0.1	191.00	190.00	0.9	164	0.54%
2020/08/04	0	0.00	3	188.50	188.50	-3	158	-1.90%
2020/08/03	0	0.00	2	182.50	184.00	-2	149	-1.34%
2020/07/31	0	0.00	0	181.00	181.50	0	143	-0.03%
2020/07/30	2	175.75	0.1	177.50	178.00	1.9	139	1.37%
2020/07/29	1.2	173.00	0	0.00	173.00	1.2	135	0.87%
2020/07/28	2	170.50	0	0.00	169.50	2	132	1.51%
2020/07/24	0	0.00	2.1	170.45	169.00	-2.1	132	-1.59%
2020/07/23	0	0.00	2	172.50	172.00	-2	131	-1.52%
2020/07/22	0	0.00	2	172.50	172.00	-2	130	-1.53%
2020/07/21	5	166.70	0	0.00	171.50	5	127	3.93%
2020/07/15	30	165.50	0	0.00	165.50	30	110	27.25%
2020/07/14	9	165.50	0	0.00	165.50	9	105	8.51%
2020/07/10	22	167.11	4	167.00	167.00	18	103	17.46%
2020/07/08	0	0.00	15	168.50	168.50	-15	101	-14.84%
2020/07/07	0	0.00	15	168.67	168.00	-15	101	-14.85%
2020/07/01	0	0.00	1	163.50	163.50	-1	99	-1.00%
2020/06/30	1	161.50	0	0.00	161.50	1	99	1.00%
2020/06/29	1	161.00	0	0.00	161.00	1	100	0.99%
2020/06/24	0	0.00	0.1	163.50	163.50	-0.1	100	-0.10%
2020/06/10	0	0.00	50	167.00	167.00	-50	130	-38.36%
2020/06/09	0	0.00	20	167.00	166.50	-20	133	-14.95%
2020/06/03	0	0.00	1	162.00	162.00	-1	142	-0.70%
2020/05/27	1	160.00	1	160.50	159.00	0	142	0.00%
2020/05/26	1	159.00	1	159.00	159.50	0	143	0.00%
2020/05/22	1	157.00	1	158.50	157.00	0	143	0.00%
2020/05/14	1	157.00	0	0.00	155.00	1	145	0.69%
2020/04/20	0	0.00	1	151.00	150.50	-1	158	-0.63%
2020/04/17	1	152.00	0	0.00	150.50	1	158	0.63%
2020/04/15	0	0.00	1	150.50	150.50	-1	156	-0.64%
2020/04/08	0.1	145.00	0	0.00	144.50	0.1	158	0.06%
2020/04/06	1	136.65	0	0.00	138.00	1	158	0.65%
2020/04/01	0	0.00	1	136.50	137.00	-1	157	-0.63%
2020/03/31	0	0.00	1	136.00	136.00	-1	157	-0.63%
2020/03/27	0.1	141.00	0	0.00	139.50	0.1	154	0.06%
2020/03/25	7	139.50	0	0.00	140.00	7	149	4.68%
2020/03/24	0	0.00	1	131.50	131.00	-1	146	-0.68%
2020/03/23	1	126.00	0	0.00	125.00	1	145	0.69%
2020/03/20	1	124.00	1	129.50	128.50	0	145	0.00%
2020/03/19	2	120.00	10.4	119.80	119.50	-8.4	141	-5.93%
2020/03/13	0	0.00	1	142.00	146.00	-1	129	-0.77%
2020/03/05	0.1	165.00	0	0.00	164.50	0.1	116	0.09%
2020/03/02	0.2	161.50	0	0.00	161.00	0.2	117	0.17%
2020/02/26	0	0.00	1	164.00	164.00	-1	114	-0.87%
2020/02/19	35	167.50	0	0.00	168.00	35	119	29.41%
2020/02/18	14	167.50	0	0.00	167.00	14	119	11.68%
2020/02/11	15	162.50	0	0.00	162.50	15	130	11.48%
2020/02/10	6	161.00	0	0.00	161.00	6	132	4.54%
2020/02/07	6	164.00	0	0.00	164.00	6	133	4.50%
2020/02/06	24	163.83	0	0.00	165.00	24	135	17.75%
2020/02/05	0.1	164.00	0	0.00	162.00	0.1	139	0.07%
2020/02/04	1	164.00	0	0.00	163.50	1	143	0.70%
2020/01/30	0	0.00	1	165.00	163.00	-1	144	-0.69%
2020/01/20	0.2	175.00	0	0.00	175.00	0.2	144	0.14%
2020/01/10	1	171.00	0	0.00	171.50	1	151	0.66%
2020/01/09	1	171.50	0	0.00	173.00	1	153	0.65%
2020/01/08	0	0.00	17	171.00	170.50	-17	153	-11.08%
2020/01/07	1	171.00	0	0.00	171.00	1	152	0.65%
2020/01/06	1	173.00	0	0.00	172.50	1	151	0.66%
2020/01/03	2	177.50	1	177.50	176.50	1	147	0.68%
2019/12/25	0.1	176.00	0	0.00	175.00	0.1	139	0.07%
2019/12/18	1	175.00	0	0.00	174.50	1	140	0.71%
2019/12/12	1	176.50	0	0.00	176.00	1	139	0.72%
2019/11/26	6	179.17	0	0.00	180.50	6	144	4.16%
2019/11/13	2	184.00	1	184.50	182.50	1	138	0.72%
2019/11/11	2	179.50	0.1	177.00	178.50	1.9	136	1.40%
2019/11/01	0	0.00	1	174.00	174.50	-1	127	-0.79%
2019/10/25	0	0.00	2	166.00	168.00	-2	112	-1.78%
2019/10/03	0.1	163.50	0	0.00	161.00	0.1	127	0.08%
2019/09/06	5	158.50	0	0.00	158.50	5	150	3.33%
2019/08/20	1	158.00	0	0.00	157.50	1	167	0.60%
2019/08/14	0	0.00	5	158.00	160.00	-5	170	-2.93%
2019/08/13	5	155.80	0	0.00	155.50	5	170	2.93%
2019/08/01	0	0.00	1	159.00	159.00	-1	191	-0.52%
2019/07/31	0	0.00	3	158.67	158.50	-3	193	-1.55%
2019/07/30	0	0.00	2	162.25	159.00	-2	197	-1.01%
2019/07/19	0	0.00	1	162.00	162.00	-1	228	-0.44%
2019/07/16	1	162.00	0	0.00	162.50	1	233	0.43%
2019/07/12	0	0.00	1	174.00	172.50	-1	223	-0.45%
2019/07/10	1	172.50	0	0.00	173.00	1	221	0.45%
2019/07/01	5	162.10	0	0.00	164.50	5	242	2.07%
2019/06/21	1	160.00	0	0.00	158.00	1	250	0.40%
2019/05/24	2	155.00	0	0.00	154.50	2	302	0.66%
2019/05/03	0	0.00	8	183.94	184.50	-8	245	-3.26%
2019/04/16	0	0.00	1	169.00	171.50	-1	193	-0.52%
2019/04/11	1	173.50	9	173.33	173.50	-8	181	-4.41%
2019/04/10	0	0.00	1	171.00	171.00	-1	171	-0.58%
2019/04/09	1	169.50	0	0.00	168.50	1	165	0.60%
2019/03/29	0	0.00	1	157.00	157.50	-1	137	-0.73%
2019/03/21	2	157.75	2	157.00	157.00	0	108	0.00%
2019/03/20	0	0.00	32	153.38	157.50	-32	100	-31.79%
2019/03/19	0	0.00	70	151.79	152.50	-70	81	-86.42%
2018/10/11	2	114.50	0	0.00	115.00	2	102	1.96%
2018/09/18	0	0.00	1	140.00	140.50	-1	100	-0.99%
2018/09/11	1	141.00	1	139.00	139.50	0	97	0.00%
2018/09/07	1	137.00	1	142.00	137.50	0	112	0.00%
2018/09/04	0	0.00	1	128.50	128.50	-1	101	-0.98%
2018/08/24	0	0.00	1	126.00	126.50	-1	116	-0.86%
2018/08/13	1	127.50	0	0.00	124.00	1	124	0.80%
2018/07/27	1	124.50	0	0.00	124.00	1	135	0.74%
2018/07/26	0	0.00	2	123.50	124.00	-2	136	-1.46%
2018/06/15	0	0.00	1	136.50	134.50	-1	159	-0.63%
2018/06/14	1	149.00	0	0.00	149.00	1	145	0.69%
2018/06/04	2	149.50	0	0.00	149.50	2	223	0.90%
2018/05/14	1	150.00	0	0.00	150.00	1	235	0.43%
2018/03/21	0	0.00	1	151.50	151.50	-1	278	-0.36%
2018/03/14	1	157.00	0	0.00	157.50	1	245	0.41%
2018/03/12	0	0.00	1	153.00	155.50	-1	229	-0.44%
2018/03/02	0	0.00	2	146.00	147.00	-2	189	-1.05%
2018/02/27	0	0.00	11	145.59	146.00	-11	190	-5.77%
2018/02/26	0	0.00	2	145.00	144.50	-2	191	-1.04%
2018/02/22	0	0.00	4	144.00	143.50	-4	194	-2.05%
2018/02/21	0	0.00	10	144.00	144.50	-10	195	-5.10%
2018/02/08	0	0.00	1	144.00	143.00	-1	197	-0.51%
2018/01/24	0	0.00	10	151.00	150.50	-10	286	-3.49%
2018/01/23	0	0.00	10	151.50	150.50	-10	287	-3.48%
2018/01/18	0	0.00	2	150.50	150.00	-2	286	-0.70%
2018/01/16	0	0.00	10	151.00	150.50	-10	282	-3.54%
2018/01/15	0	0.00	51	150.91	151.00	-51	283	-17.98%
2018/01/09	0	0.00	51	151.17	149.00	-51	274	-18.55%
2018/01/04	50	148.50	0	0.00	148.50	50	254	19.67%
2018/01/03	67	146.24	0	0.00	146.50	67	245	27.25%
2018/01/02	34	144.50	0	0.00	145.00	34	242	14.01%