長華* (8070)-凱基-三重券商分點個股進出

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
49.40
漲跌
▲1.10
漲幅
+2.28%
成交量
2,594張
產業
上市電子通路類股
354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

長華* (8070)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	49.20	1	49.25	49.40	3	11,316	0.03%
2024/11/21	1	48.65	4	48.40	48.30	-3	11,539	-0.03%
2024/11/20	2	48.63	3	48.70	48.40	-1	11,674	-0.01%
2024/11/19	5	48.93	0	0.00	48.90	5	11,713	0.04%
2024/11/18	3	49.05	9	49.44	48.55	-6	11,753	-0.05%
2024/11/13	3	51.50	0	0.00	50.50	3	11,945	0.03%
2024/11/12	14	51.10	0	0.00	51.30	14	11,881	0.12%
2024/11/11	5	52.84	1	53.20	52.90	4	11,783	0.03%
2024/11/08	5	54.74	5	53.60	53.40	0	11,732	0.00%
2024/11/07	16	55.98	0	0.00	55.70	16	11,635	0.14%
2024/11/06	13	56.68	14	56.46	56.70	-1	11,520	-0.01%
2024/11/05	5	54.32	6	54.27	53.80	-1	11,291	-0.01%
2024/11/04	8	56.16	1	56.30	56.20	7	11,234	0.06%
2024/10/30	2	54.80	7.2	54.41	54.60	-5.2	11,188	-0.05%
2024/10/29	0	0.00	7	55.57	55.60	-7	11,117	-0.06%
2024/10/28	8	56.86	4	56.98	56.50	4	11,061	0.04%
2024/10/25	1	58.70	0	0.00	58.80	1	10,966	0.01%
2024/10/24	10	59.80	0	0.00	59.40	10	10,929	0.09%
2024/10/23	5	61.50	0	0.00	61.30	5	10,863	0.05%
2024/10/21	1	59.70	9	58.97	58.80	-8	10,731	-0.07%
2024/10/18	1	59.90	10	58.85	58.70	-9	10,697	-0.08%
2024/10/17	8	59.86	0	0.00	59.40	8	10,665	0.08%
2024/10/16	0	0.00	5	59.40	59.40	-5	10,659	-0.05%
2024/10/14	0.1	60.70	1	60.00	60.70	-1	10,558	-0.01%
2024/10/11	2	63.20	3	62.23	60.40	-1	10,529	-0.01%
2024/10/09	0	0.00	1	60.10	60.50	-1	10,412	-0.01%
2024/10/08	1	58.00	2	58.40	59.50	-1	10,349	-0.01%
2024/10/07	5	58.80	7	58.60	59.00	-2	10,314	-0.02%
2024/10/04	12	57.83	8	58.00	57.60	4	10,257	0.04%
2024/10/01	4	61.20	1	61.50	60.50	3	10,111	0.03%
2024/09/30	3.1	62.40	13	62.29	61.10	-9.9	10,065	-0.10%
2024/09/27	4	64.40	27	64.78	63.70	-23	10,017	-0.23%
2024/09/26	24.6	66.87	11	64.85	63.60	13.6	9,860	0.14%
2024/09/25	33	68.78	18	68.52	68.10	15	9,587	0.16%
2024/09/24	53.2	66.98	54	68.03	69.10	-0.8	9,190	-0.01%
2024/09/23	9	64.77	89	66.52	66.50	-80	8,821	-0.91%
2024/09/20	108	67.26	37	68.04	65.60	71	8,502	0.84%	大買/
2024/09/19	10	63.45	26.5	64.47	66.10	-16.5	7,781	-0.21%
2024/09/18	16	61.42	20	61.07	61.00	-4	7,240	-0.06%
2024/09/16	0	0.00	4.3	61.17	61.30	-4.3	7,238	-0.06%
2024/09/13	3	62.13	4	62.73	61.40	-1	7,326	-0.01%
2024/09/12	8.2	61.48	3	61.30	61.30	5.2	7,171	0.07%
2024/09/11	6	60.52	2	60.40	59.80	4	6,976	0.06%
2024/09/10	3	60.27	5	60.54	59.40	-2	6,839	-0.03%
2024/09/09	15	59.10	10	59.05	60.00	5	6,680	0.07%
2024/09/06	22.1	59.92	9	59.52	58.50	13.1	6,604	0.20%
2024/09/05	23	60.99	19.1	60.46	59.70	3.9	6,453	0.06%
2024/09/04	3	57.03	5	59.44	58.80	-2	6,365	-0.03%
2024/09/03	4	61.33	43	61.14	60.90	-39	6,284	-0.62%
2024/09/02	11	59.84	20	59.00	59.50	-9	6,088	-0.15%
2024/08/30	21	60.82	15	62.39	62.30	6	5,880	0.10%
2024/08/29	5.3	58.94	3	57.43	59.20	2.3	5,733	0.04%
2024/08/28	5.2	58.28	0	0.00	57.90	5.2	5,783	0.09%
2024/08/27	16.1	59.42	11	60.06	59.90	5.1	5,826	0.09%
2024/08/26	2	58.40	15	57.99	58.40	-13	5,677	-0.23%
2024/08/23	33	52.69	25	52.42	54.30	8	5,356	0.15%
2024/08/22	3	51.63	2	51.10	51.70	1	5,139	0.02%
2024/08/21	7	49.91	4	50.00	50.00	3	5,015	0.06%
2024/08/20	23	49.59	2.5	49.48	49.70	20.5	5,022	0.41%
2024/08/19	0	0.00	2	48.80	49.30	-2	5,094	-0.04%
2024/08/16	11	49.28	1	48.70	48.70	10	5,126	0.20%
2024/08/15	2	44.98	12	46.44	47.05	-10	5,068	-0.20%
2024/08/14	2	44.55	0	0.00	44.55	2	5,155	0.04%
2024/08/12	1	43.00	0	0.00	42.95	1	5,383	0.02%
2024/08/09	2	42.63	0	0.00	42.55	2	5,602	0.04%
2024/08/06	0	0.00	2	40.03	41.25	-2	5,848	-0.03%
2024/08/05	5	40.53	1.1	40.99	41.40	3.9	5,826	0.07%
2024/07/31	1	45.20	0	0.00	45.85	1	5,861	0.02%
2024/07/30	2	44.48	0	0.00	45.45	2	5,869	0.03%
2024/07/29	0	0.00	0.3	44.25	44.35	-0.3	5,877	0.00%
2024/07/26	0	0.00	1	44.70	44.85	-1	5,902	-0.02%
2024/07/22	4.1	44.15	0	0.00	44.60	4.1	5,942	0.07%
2024/07/19	1	45.40	0	0.00	45.35	1	6,074	0.02%
2024/07/15	6	45.50	0	0.00	45.40	6	6,146	0.10%
2024/07/11	1	44.50	4	45.80	45.10	-3	6,118	-0.05%
2024/07/10	3	44.30	0	0.00	44.30	3	6,110	0.05%
2024/07/09	0.1	44.50	0	0.00	44.25	0.1	6,129	0.00%
2024/07/08	1	45.00	3	44.95	45.10	-2	6,118	-0.03%
2024/07/04	4	44.61	0	0.00	44.65	4	6,146	0.07%
2024/07/02	1.2	44.48	0.6	44.55	44.35	0.6	6,167	0.01%
2024/07/01	2.6	45.60	0.3	45.11	44.80	2.3	6,143	0.04%
2024/06/28	1.5	46.40	0	0.00	45.35	1.5	6,164	0.02%
2024/06/27	3	46.67	1	47.15	47.05	2	6,110	0.03%
2024/06/26	0	0.00	1.1	47.19	47.15	-1.1	6,119	-0.02%
2024/06/24	0.1	47.04	0	0.00	46.65	0.1	6,086	0.00%
2024/06/21	1	48.00	0	0.00	47.80	1	6,086	0.02%
2024/06/20	6.2	47.95	0	0.00	48.10	6.2	6,091	0.10%
2024/06/19	12	49.63	1	50.20	49.05	11	5,993	0.18%
2024/06/17	1	51.90	0	0.00	51.20	1	5,923	0.02%
2024/06/14	5	51.50	0	0.00	51.10	5	5,924	0.08%
2024/06/13	3	51.60	0	0.00	51.50	3	5,912	0.05%
2024/06/11	19	51.42	1	52.00	51.40	18	5,809	0.31%
2024/06/07	1	49.70	3	51.37	51.70	-2	5,710	-0.04%
2024/06/06	1	49.55	75	50.07	49.75	-74	5,599	-1.32%
2024/06/05	80	49.70	9	49.80	50.20	71	5,452	1.30%
2024/06/04	3	50.27	0	0.00	50.30	3	5,287	0.06%
2024/06/03	3	51.77	2	52.50	51.50	1	5,122	0.02%
2024/05/31	85	54.88	60	53.21	52.90	25	4,975	0.50%
2024/05/30	76	52.22	124	53.46	54.80	-48	4,729	-1.01%	大賣/
2024/05/29	52	51.60	0.1	50.10	51.50	51.9	4,480	1.16%
2024/05/27	0	0.00	1	51.10	51.50	-1	4,373	-0.02%
2024/05/24	5	50.70	0	0.00	51.20	5	4,385	0.11%
2024/05/22	1	53.70	0	0.00	52.10	1	4,167	0.02%
2024/05/21	3	51.97	1	52.30	53.10	2	4,075	0.05%
2024/05/20	0	0.00	1	52.20	52.30	-1	3,977	-0.03%
2024/05/17	1	48.60	52	48.75	49.20	-51	3,904	-1.31%
2024/05/16	10	48.85	5	47.96	47.15	5	3,899	0.13%
2024/05/15	42	48.96	3	49.00	49.30	39	3,816	1.02%
2024/05/14	3	48.65	4	48.34	48.40	-1	3,648	-0.03%
2024/05/13	3	47.53	7	47.53	47.40	-4	3,559	-0.11%
2024/05/10	0	0.00	5	45.58	46.20	-5	3,466	-0.14%
2024/05/08	1	44.50	3	44.60	44.70	-2	3,387	-0.06%
2024/05/07	2	45.25	0	0.00	44.85	2	3,345	0.06%
2024/05/03	0	0.00	1	44.45	44.50	-1	3,194	-0.03%
2024/05/02	1	44.50	0	0.00	44.50	1	3,158	0.03%
2024/04/26	0	0.00	4	44.03	43.95	-4	3,062	-0.13%
2024/04/25	34	44.81	28	44.81	44.15	6	2,994	0.20%
2024/04/24	0	0.00	3	44.35	44.85	-3	2,828	-0.11%
2024/04/22	2	40.00	0	0.00	40.20	2	2,703	0.07%
2024/04/19	2	40.43	0	0.00	40.55	2	2,692	0.07%
2024/04/18	1	40.70	0	0.00	41.05	1	2,661	0.04%
2024/04/17	3	40.70	3	40.95	40.95	0	2,650	0.00%
2024/04/16	2	40.48	0	0.00	40.20	2	2,617	0.08%
2024/04/15	3	41.45	0	0.00	41.20	3	2,570	0.12%
2024/04/12	5	42.30	0	0.00	42.30	5	2,531	0.20%
2024/04/11	2	41.90	0	0.00	42.25	2	2,506	0.08%
2024/04/09	0.1	42.80	0	0.00	43.10	0.1	2,388	0.00%
2024/04/08	0	0.00	1	43.50	43.65	-1	2,313	-0.04%
2024/04/03	0	0.00	2	42.15	42.20	-2	2,219	-0.09%
2024/03/26	2	39.90	0	0.00	39.80	2	2,011	0.10%
2024/03/25	2	40.70	0	0.00	40.70	2	1,951	0.10%
2024/03/21	0	0.00	33.8	39.50	39.70	-33.8	1,788	-1.89%
2024/03/19	0	0.00	1	38.75	39.00	-1	1,710	-0.06%
2024/03/14	1	38.30	30	37.87	38.20	-29	1,621	-1.79%
2024/03/13	30	38.34	2	38.45	38.35	28	1,599	1.75%
2024/03/11	0	0.00	8	37.94	37.85	-8	1,542	-0.52%
2024/03/08	3	37.82	0	0.00	37.80	3	1,530	0.20%
2024/03/05	0	0.00	1	39.00	39.15	-1	1,385	-0.07%
2024/03/04	1	38.10	1	38.50	38.10	0	1,341	0.00%
2024/02/26	0	0.00	1	37.45	38.10	-1	1,151	-0.09%
2024/02/22	0	0.00	1	37.50	37.50	-1	1,106	-0.09%
2024/02/20	2	39.08	2	38.78	38.05	0	1,044	0.00%
2024/02/19	2	38.75	0	0.00	38.40	2	942	0.21%
2024/02/16	0	0.00	10	37.70	37.90	-10	863	-1.16%
2024/02/15	1	36.30	4	36.80	37.15	-3	766	-0.39%
2024/02/02	1	35.40	0	0.00	35.40	1	704	0.14%
2024/02/01	2	36.13	1	35.90	35.90	1	725	0.14%
2024/01/31	0	0.00	1	34.85	35.90	-1	730	-0.14%
2024/01/29	0	0.00	2	34.60	34.60	-2	698	-0.29%
2024/01/25	0	0.00	30	34.90	35.00	-30	696	-4.31%
2024/01/24	30	35.15	0	0.00	35.05	30	692	4.33%
2024/01/23	0	0.00	1	35.00	35.00	-1	688	-0.15%
2023/12/26	0	0.00	3	34.65	34.75	-3	620	-0.48%
2023/12/22	2	33.60	0	0.00	33.65	2	607	0.33%
2023/12/18	0	0.00	2	34.95	34.85	-2	583	-0.34%
2023/11/30	0	0.00	10	34.30	34.50	-10	641	-1.56%
2023/11/28	0	0.00	1	34.25	33.85	-1	656	-0.15%
2023/11/15	0	0.00	1	32.80	32.80	-1	646	-0.15%
2023/11/08	0	0.00	4	32.35	32.65	-4	627	-0.64%
2023/10/25	0	0.00	1	30.80	30.65	-1	673	-0.15%
2023/10/23	1	30.45	0	0.00	30.20	1	686	0.15%
2023/10/18	1	30.10	0	0.00	30.00	1	733	0.14%
2023/10/11	0	0.00	10	30.80	30.55	-10	888	-1.13%
2023/09/28	2	31.05	0	0.00	31.05	2	1,101	0.18%
2023/09/20	2	32.00	0	0.00	32.00	2	1,100	0.18%
2023/09/19	1	32.15	0	0.00	32.10	1	1,098	0.09%
2023/09/14	3	32.25	0	0.00	32.25	3	1,105	0.27%
2023/09/12	3	31.75	0	0.00	31.75	3	1,167	0.26%
2023/09/11	0	0.00	10	31.90	31.65	-10	1,208	-0.83%
2023/08/25	1	30.30	0.1	30.00	30.25	0.9	1,180	0.07%
2023/08/23	2	29.95	0	0.00	30.10	2	1,199	0.17%
2023/08/17	1	29.85	0	0.00	30.00	1	1,213	0.08%
2023/08/16	0.1	29.90	0	0.00	29.80	0.1	1,223	0.01%
2023/08/15	10	30.05	0	0.00	30.00	10	1,222	0.82%
2023/08/14	1	29.80	0	0.00	29.95	1	1,224	0.08%
2023/08/08	1.1	30.13	0	0.00	30.35	1.1	1,190	0.09%
2023/08/07	2	30.53	0	0.00	30.55	2	1,181	0.17%
2023/07/28	1	30.90	0	0.00	31.00	1	1,167	0.09%
2023/07/27	1	30.80	0	0.00	30.75	1	1,173	0.09%
2023/07/26	1	30.65	0	0.00	30.75	1	1,168	0.09%
2023/07/24	6	30.24	0	0.00	30.50	6	1,162	0.52%
2023/07/21	6	30.68	0	0.00	30.75	6	1,143	0.52%
2023/07/19	15.1	30.72	0	0.00	30.75	15.1	1,160	1.30%
2023/07/18	1	30.35	1	30.55	30.90	0	1,137	0.00%
2023/07/17	1	30.80	3	31.17	30.95	-2	1,123	-0.18%
2023/07/14	2	31.38	0	0.00	31.80	2	1,091	0.18%
2023/07/13	4	30.46	0	0.00	30.65	4	1,052	0.38%
2023/07/12	3	30.60	0	0.00	31.05	3	979	0.31%
2023/07/10	0	0.00	1	33.00	33.15	-1	886	-0.11%
2023/06/30	0	0.00	0.5	34.20	34.20	-0.5	1,033	-0.04%
2023/06/19	1	33.50	0.2	34.70	34.05	0.8	1,066	0.08%
2023/06/16	0	0.00	3	35.70	35.35	-3	1,025	-0.29%
2023/06/09	0.3	36.95	0	0.00	36.85	0.3	957	0.03%
2023/06/06	0	0.00	6	36.65	36.65	-6	959	-0.63%
2023/06/01	2	36.40	0	0.00	36.40	2	1,027	0.19%
2023/05/31	4	36.50	0	0.00	36.75	4	1,037	0.39%
2023/05/29	0	0.00	20	36.20	36.25	-20	1,025	-1.95%
2023/05/24	0	0.00	0.3	36.15	36.35	-0.3	1,025	-0.03%
2023/05/23	0	0.00	3	36.18	36.05	-3	1,020	-0.29%
2023/04/21	1	34.15	13	34.15	34.05	-12	949	-1.26%
2023/04/19	0	0.00	5	35.35	35.30	-5	940	-0.53%
2023/04/14	0	0.00	5	35.80	35.85	-5	916	-0.55%
2023/03/31	6	37.25	4	37.20	37.00	2	819	0.24%
2023/03/27	2	35.40	0	0.00	35.45	2	695	0.29%
2023/03/22	0	0.00	15	35.85	35.50	-15	678	-2.21%
2023/03/17	5	34.90	0	0.00	34.95	5	655	0.76%
2023/03/16	0	0.00	1	34.20	34.50	-1	643	-0.16%
2023/03/08	2	34.75	0	0.00	34.60	2	587	0.34%
2023/03/07	5	34.55	0	0.00	34.55	5	558	0.89%
2023/02/24	1	33.10	2	33.03	33.05	-1	462	-0.22%
2023/02/21	5	32.80	0	0.00	32.85	5	440	1.14%
2023/02/13	4	32.70	0	0.00	32.55	4	448	0.89%
2023/02/08	0	0.00	2	32.65	32.65	-2	430	-0.46%
2023/02/03	0	0.00	0.1	32.50	32.50	-0.1	425	-0.02%
2023/01/30	1	31.75	0	0.00	31.65	1	384	0.26%
2023/01/13	0	0.00	1	31.65	31.40	-1	397	-0.25%
2022/11/24	0.1	31.85	0	0.00	31.75	0.1	505	0.02%
2022/11/15	0	0.00	1	32.30	32.20	-1	524	-0.19%
2022/10/13	1	30.30	1	30.05	30.15	0	553	0.00%
2022/10/05	0	0.00	1	32.60	33.15	-1	633	-0.16%
2022/09/30	1	31.05	0	0.00	31.40	1	649	0.15%
2022/09/28	0	0.00	1	30.20	30.20	-1	665	-0.15%
2022/09/26	0.3	30.86	0	0.00	30.40	0.3	698	0.04%
2022/09/22	0	0.00	1	32.10	32.25	-1	745	-0.13%
2022/09/16	0	0.00	1	33.15	32.95	-1	775	-0.13%
2022/09/06	0	0.00	0	33.85	33.85	0	962	0.00%
2022/08/31	1	34.85	0	0.00	34.85	1	990	0.10%
2022/08/29	0	0.00	1	33.65	33.65	-1	982	-0.10%
2022/08/09	0	0.00	2	32.65	32.60	-2	1,213	-0.16%
2022/07/14	0	0.00	1	30.50	32.40	-1	1,382	-0.07%
2022/07/06	1	29.95	0	0.00	29.80	1	1,369	0.07%
2022/07/04	1	31.20	0	0.00	30.80	1	1,360	0.07%
2022/06/21	0	0.00	2	35.40	35.65	-2	1,304	-0.15%
2022/06/20	1	33.90	0	0.00	33.20	1	1,277	0.08%
2022/06/10	1	37.00	3	37.15	37.35	-2	1,284	-0.16%
2022/05/27	0	0.00	3	37.75	37.70	-3	1,514	-0.20%
2022/05/25	0	0.00	2	38.05	37.90	-2	1,543	-0.13%
2022/05/18	0	0.00	4	36.85	36.95	-4	1,664	-0.24%
2022/05/17	0	0.00	6	36.65	36.55	-6	1,669	-0.36%
2022/05/16	0	0.00	5	36.35	36.40	-5	1,688	-0.30%
2022/05/06	0	0.00	1	36.00	36.00	-1	1,835	-0.05%
2022/04/27	3	33.67	0.5	34.00	34.20	2.5	1,969	0.13%
2022/04/26	0	0.00	0.2	34.55	34.55	-0.2	2,039	-0.01%
2022/04/15	1	35.20	0	0.00	35.05	1	2,202	0.05%
2022/04/11	0	0.00	1	35.50	35.50	-1	2,509	-0.04%
2022/04/08	0	0.00	1	36.30	36.00	-1	2,668	-0.04%
2022/04/06	2	36.55	0	0.00	36.75	2	3,726	0.05%
2022/03/31	0	0.00	4	37.10	37.20	-4	3,928	-0.10%
2022/03/28	0	0.00	2	36.75	37.20	-2	4,037	-0.05%
2022/03/22	2	37.60	0	0.00	37.45	2	4,004	0.05%
2022/03/21	0	0.00	5	37.50	37.60	-5	4,006	-0.12%
2022/03/15	2	35.33	0	0.00	35.30	2	3,930	0.05%
2022/03/10	0	0.00	1	36.40	36.55	-1	3,893	-0.03%
2022/03/09	0	0.00	1	35.80	36.00	-1	3,885	-0.03%
2022/03/08	12	36.28	6	35.85	35.40	6	3,864	0.16%
2022/03/07	1	36.40	0	0.00	37.70	1	3,799	0.03%
2022/03/04	1	38.00	1	38.15	37.80	0	3,737	0.00%
2022/03/03	2	37.85	0	0.00	38.10	2	3,719	0.05%
2022/02/25	0	0.00	6	37.77	37.60	-6	3,679	-0.16%
2022/02/18	0	0.00	11	37.61	37.95	-11	3,545	-0.31%
2022/02/10	6	37.55	0	0.00	37.50	6	3,583	0.17%
2022/01/26	0	0.00	1	35.05	35.25	-1	3,684	-0.03%
2022/01/24	0	0.00	1	35.15	35.95	-1	3,728	-0.03%
2022/01/21	6	36.48	2	36.60	36.05	4	3,722	0.11%
2022/01/14	0	0.00	2	34.95	35.35	-2	3,545	-0.06%
2022/01/13	0	0.00	15	36.20	35.95	-15	3,523	-0.43%
2022/01/11	5	37.10	6	36.61	36.30	-1	3,484	-0.03%
2022/01/10	3	37.05	10	37.19	37.05	-7	3,429	-0.20%
2022/01/07	49	38.01	44	38.41	37.80	5	3,381	0.15%
2022/01/06	2	37.75	0	0.00	37.70	2	3,263	0.06%
2022/01/05	35	37.21	3	37.53	37.95	32	3,226	0.99%
2022/01/04	2.3	37.58	1	37.55	37.55	1.3	3,122	0.04%
2022/01/03	2	38.08	10	37.35	38.15	-8	3,040	-0.26%
2021/12/30	57	39.22	15	39.43	38.90	42	2,873	1.46%
2021/12/29	25	37.94	15	38.13	38.05	10	2,217	0.45%
2021/12/28	0.2	35.80	11	35.52	36.20	-10.8	1,822	-0.59%
2021/12/27	3	34.33	0	0.00	34.40	3	1,670	0.18%
2021/12/17	0	0.00	10	32.80	32.20	-10	1,640	-0.61%
2021/12/14	0	0.00	9	32.65	32.55	-9	1,623	-0.55%
2021/12/10	0	0.00	3	33.35	33.30	-3	1,619	-0.19%
2021/12/09	1	33.95	78	33.77	33.75	-77	1,614	-4.77%
2021/12/08	10	34.19	1	34.10	34.15	9	1,610	0.56%
2021/12/07	15	34.32	0	0.00	34.35	15	1,599	0.94%
2021/12/06	0	0.00	9	34.05	34.10	-9	1,591	-0.57%
2021/12/03	0	0.00	24	33.85	33.80	-24	1,599	-1.50%
2021/11/30	62	34.22	0	0.00	34.20	62	1,661	3.73%
2021/11/29	15	33.28	1	32.80	33.25	14	1,659	0.84%
2021/11/24	0	0.00	3	34.00	34.05	-3	1,741	-0.17%
2021/11/18	0	0.00	1	34.65	34.65	-1	1,713	-0.06%
2021/11/17	1	35.25	1	35.30	35.25	0	1,708	0.00%
2021/11/15	0	0.00	1	35.25	35.65	-1	1,694	-0.06%
2021/11/12	0.2	35.20	0	0.00	35.20	0.2	1,690	0.01%
2021/11/09	0	0.00	20	35.30	35.30	-20	1,595	-1.25%
2021/11/08	0	0.00	1	35.00	35.00	-1	1,582	-0.06%
2021/11/05	0	0.00	2	35.35	35.15	-2	1,605	-0.12%
2021/11/04	1	35.40	1	35.40	35.40	0	1,600	0.00%
2021/11/03	1	35.40	5	34.88	35.45	-4	1,553	-0.26%
2021/11/02	26	34.90	3	33.90	33.80	23	1,567	1.47%
2021/11/01	0	0.00	22	34.25	34.00	-22	1,536	-1.43%
2021/10/29	4	33.33	3	34.00	33.80	1	1,547	0.06%
2021/10/27	6	32.78	0	0.00	32.85	6	1,569	0.38%
2021/10/26	3	32.80	0	0.00	32.70	3	1,676	0.18%
2021/10/07	0	0.00	3	31.35	31.20	-3	2,466	-0.12%
2021/10/06	2	30.60	0	0.00	30.35	2	2,608	0.08%
2021/10/05	1	30.40	0	0.00	30.80	1	2,835	0.04%
2021/10/01	1	31.45	1	31.80	31.20	0	2,982	0.00%
2021/09/29	0	0.00	0	33.05	32.80	0	3,218	0.00%
2021/09/28	0	0.00	3	34.23	34.20	-3	3,243	-0.09%
2021/09/27	1	33.85	2	34.10	34.00	-1	3,239	-0.03%
2021/09/22	0	0.00	4	32.45	32.70	-4	3,278	-0.12%
2021/09/13	0	0.00	1	33.10	32.95	-1	3,390	-0.03%
2021/09/09	1	32.80	4	33.09	33.05	-3	3,437	-0.09%
2021/09/08	2	33.28	0	0.00	33.05	2	3,445	0.06%
2021/09/07	0	0.00	1	34.20	34.15	-1	3,444	-0.03%
2021/09/06	0	0.00	2	34.40	33.40	-2	3,430	-0.06%
2021/09/03	0	0.00	2	34.15	34.15	-2	3,404	-0.06%
2021/09/02	3	34.45	0	0.00	33.70	3	3,407	0.09%
2021/08/31	2	34.20	2	34.00	35.10	0	3,401	0.00%
2021/08/30	1	34.45	1	34.00	34.65	0	3,389	0.00%
2021/08/25	2	32.80	0	0.00	32.85	2	3,380	0.06%
2021/08/23	0	0.00	6	32.00	32.30	-6	3,428	-0.17%
2021/08/20	4	30.95	0	0.00	30.90	4	3,463	0.12%
2021/08/19	1	31.00	0	0.00	30.75	1	3,530	0.03%
2021/08/18	2	31.28	0	0.00	32.10	2	3,594	0.06%
2021/08/17	0	0.00	2	31.85	31.20	-2	3,595	-0.06%
2021/08/16	0	0.00	2	32.18	32.20	-2	3,614	-0.06%
2021/08/13	1	32.95	0	0.00	32.85	1	3,637	0.03%
2021/08/12	0	0.00	4	33.54	34.00	-4	3,637	-0.11%
2021/08/11	3	33.23	0	0.00	33.00	3	3,656	0.08%
2021/08/10	1	34.55	0	0.00	34.15	1	3,663	0.03%
2021/08/06	1	36.50	0	0.00	36.30	1	3,726	0.03%
2021/08/04	1	37.40	0	0.00	37.15	1	3,885	0.03%
2021/08/02	2	38.10	5	37.93	37.95	-3	3,961	-0.08%
2021/07/30	1	37.70	4	38.25	37.50	-3	3,961	-0.08%
2021/07/29	0	0.00	2	37.50	37.45	-2	3,895	-0.05%
2021/07/28	4	36.04	3	35.20	37.00	1	3,911	0.03%
2021/07/27	6	37.64	1	37.70	37.05	5	3,974	0.13%
2021/07/26	6	37.52	3	37.93	38.90	3	3,940	0.08%
2021/07/23	14	36.81	16	36.54	36.30	-2	3,788	-0.05%
2021/07/22	19	36.55	7	36.54	36.40	12	3,789	0.32%
2021/07/20	1	35.60	0	0.00	35.40	1	3,728	0.03%
2021/07/16	0	0.00	1	36.30	36.15	-1	3,854	-0.03%
2021/07/14	0	0.00	2	35.45	35.40	-2	3,902	-0.05%
2021/07/13	25	37.56	1	37.45	36.15	24	4,012	0.60%
2021/07/12	3	37.20	12	35.94	37.00	-9	3,969	-0.23%
2021/07/09	1	34.55	1	35.20	34.95	0	3,774	0.00%
2021/07/08	5	35.14	0	0.00	35.00	5	3,845	0.13%
2021/07/07	1	35.55	0	0.00	35.80	1	3,856	0.03%
2021/07/05	1	33.30	15	33.65	33.60	-14	4,004	-0.35%
2021/07/01	4	32.05	0	0.00	31.85	4	4,296	0.09%
2021/06/29	2	32.25	2	32.28	32.20	0	4,416	0.00%
2021/06/23	0	0.00	2	32.30	32.30	-2	4,614	-0.04%
2021/06/22	4	31.19	1	31.10	31.05	3	4,626	0.07%
2021/06/21	3	31.40	4	31.39	31.00	-1	4,694	-0.02%
2021/06/11	1	32.70	0	0.00	32.70	1	5,408	0.02%
2021/06/10	2	32.55	1	32.60	32.60	1	5,812	0.02%
2021/06/03	1	33.25	0	0.00	33.30	1	6,229	0.02%
2021/05/31	12	34.66	10	34.10	34.10	2	6,640	0.03%
2021/05/28	16	34.47	11	34.74	34.00	5	6,803	0.07%
2021/05/27	1	34.10	1	34.05	33.40	0	6,960	0.00%
2021/05/26	10	34.65	10	34.90	33.90	0	7,138	0.00%
2021/05/25	2	33.35	1	33.80	33.80	1	7,330	0.01%
2021/05/24	1	32.90	1	32.80	32.95	0	8,143	0.00%
2021/05/21	0	0.00	1	32.25	32.60	-1	8,528	-0.01%
2021/05/20	1	31.15	1	31.65	31.10	0	8,896	0.00%
2021/05/19	3	31.60	2	32.30	31.90	1	9,747	0.01%
2021/05/17	2	30.85	5	29.65	29.20	-3	10,211	-0.03%
2021/05/14	1	31.30	1	31.40	31.45	0	10,261	0.00%
2021/05/13	1	31.80	4	32.13	31.80	-3	10,250	-0.03%
2021/05/12	1	31.10	5	30.35	31.10	-4	10,182	-0.04%
2021/05/11	6	33.94	55	33.55	33.70	-49	10,011	-0.49%
2021/05/10	0	0.00	1	36.35	36.05	-1	9,960	-0.01%
2021/05/07	1	37.25	0	0.00	37.35	1	9,972	0.01%
2021/05/06	2	36.08	1	36.00	35.75	1	9,967	0.01%
2021/05/05	6	37.01	3	37.53	36.10	3	9,969	0.03%
2021/05/04	8	36.37	17	35.56	36.70	-9	10,043	-0.09%
2021/05/03	6	38.80	9	38.53	37.90	-3	10,004	-0.03%
2021/04/29	1	39.80	0	0.00	39.80	1	9,979	0.01%
2021/04/28	2	39.95	0	0.00	40.00	2	10,111	0.02%
2021/04/27	5	40.25	15	40.20	40.15	-10	10,481	-0.10%
2021/04/23	2	40.03	0	0.00	40.65	2	10,641	0.02%
2021/04/22	10	40.46	151	40.05	40.05	-141	10,662	-1.32%	大賣/鉅額交易
2021/04/21	2	41.65	0	0.00	41.65	2	10,551	0.02%
2021/04/20	1	41.80	1	41.85	41.70	0	10,528	0.00%
2021/04/19	20	42.19	26	41.72	41.85	-6	10,554	-0.06%
2021/04/16	4	41.39	0	0.00	41.95	4	10,462	0.04%
2021/04/15	0	0.00	3	40.98	40.90	-3	10,458	-0.03%
2021/04/14	6	39.89	12	39.88	40.70	-6	10,550	-0.06%
2021/04/13	4	40.61	25	41.70	40.45	-21	10,799	-0.19%
2021/04/12	117	42.38	6	42.25	42.15	111	10,706	1.04%	大買/鉅額交易
2021/04/09	12	42.05	6	42.40	42.70	6	10,688	0.06%
2021/04/08	2	41.63	0	0.00	41.60	2	10,495	0.02%
2021/04/07	10	41.90	106.1	41.62	42.05	-96.1	10,456	-0.92%	大賣/
2021/04/06	17	41.24	34	41.42	41.00	-17	10,213	-0.17%
2021/04/01	19	40.77	73	40.79	40.95	-54	10,187	-0.53%
2021/03/31	9	40.71	2	41.00	40.75	7	10,176	0.07%
2021/03/30	8	41.39	14	41.28	40.95	-6	10,164	-0.06%
2021/03/29	3.1	40.31	0.3	40.20	40.10	2.8	10,085	0.03%
2021/03/26	0	0.00	3	40.35	40.25	-3	10,103	-0.03%
2021/03/25	1	39.75	7.3	39.80	39.70	-6.3	10,130	-0.06%
2021/03/24	15.1	39.91	0	0.00	40.00	15.1	10,140	0.15%
2021/03/23	2	40.88	1	41.00	40.80	1	10,106	0.01%
2021/03/22	1	41.30	25	41.55	41.30	-24	10,085	-0.24%
2021/03/19	11.1	41.36	7	41.64	41.20	4.1	10,052	0.04%
2021/03/18	49	41.40	6	41.00	40.95	43	9,930	0.43%
2021/03/17	12	42.20	9	41.90	41.40	3	10,055	0.03%
2021/03/16	70	41.94	44	42.04	42.20	26	9,941	0.26%
2021/03/15	4	40.20	68	40.19	40.10	-64	9,613	-0.67%
2021/03/12	4	40.08	14	39.99	40.00	-10	9,700	-0.10%
2021/03/11	70.1	39.99	5	40.25	40.35	65.1	9,705	0.67%
2021/03/09	2.1	38.84	12.1	39.38	38.80	-10	9,839	-0.10%
2021/03/08	18.1	39.35	6	40.02	39.20	12.1	9,999	0.12%
2021/03/05	0.1	39.80	0	0.00	39.15	0.1	10,478	0.00%
2021/03/04	10.1	40.00	1	39.90	39.55	9.1	10,658	0.08%
2021/03/03	10.1	40.31	9	40.73	40.95	1.1	10,838	0.01%
2021/03/02	139.1	42.44	4	42.64	40.90	135.1	10,812	1.25%	大買/鉅額交易
2021/02/26	15.1	42.30	10	42.19	41.90	5.1	10,673	0.05%
2021/02/25	108.2	42.77	13	42.46	41.50	95.2	10,450	0.91%	大買/
2021/02/24	39	43.30	42	43.08	41.40	-3	10,258	-0.03%
2021/02/23	12.5	40.07	11	39.77	42.90	1.5	9,568	0.02%
2021/02/22	28	39.38	3.3	40.02	39.00	24.7	9,177	0.27%
2021/02/19	49	40.60	25.3	40.53	40.70	23.7	8,798	0.27%
2021/02/18	7	36.07	1	38.10	38.10	6	7,979	0.08%
2021/02/17	5.2	34.58	25	33.34	34.65	-19.8	7,929	-0.25%
2021/02/05	2.1	31.98	4	31.60	31.50	-1.9	7,740	-0.02%
2021/02/04	0	31.05	0	0.00	30.80	0	7,638	0.00%
2021/02/03	0.1	30.70	0	0.00	30.75	0.1	7,621	0.00%
2021/01/29	2	29.85	0	0.00	30.00	2	7,592	0.03%
2021/01/27	0	0.00	1	31.10	31.40	-1	7,559	-0.01%
2021/01/26	5	31.40	0	0.00	31.25	5	7,534	0.07%
2021/01/25	0.2	32.07	1	32.45	32.15	-0.8	7,443	-0.01%
2021/01/21	2	31.53	3	32.18	31.75	-1	7,404	-0.01%
2021/01/20	19	32.36	10	32.84	31.15	9	7,342	0.12%
2021/01/19	0	0.00	11	30.79	31.15	-11	6,985	-0.16%
2021/01/18	6	28.99	4	28.95	29.70	2	6,952	0.03%
2021/01/15	2	29.55	0	0.00	29.50	2	7,003	0.03%
2021/01/14	0	0.00	10	30.20	30.40	-10	6,993	-0.14%
2021/01/13	1	30.60	0	0.00	30.40	1	6,991	0.01%
2021/01/12	6	30.63	2	30.60	30.45	4	6,964	0.06%
2021/01/11	13	31.38	3	31.30	31.25	10	6,891	0.15%
2021/01/08	4	31.19	10	30.91	30.70	-6	6,855	-0.09%
2021/01/07	10	31.35	13	31.81	31.65	-3	6,777	-0.04%
2021/01/06	28	32.28	7	32.54	32.10	21	6,660	0.32%
2021/01/05	6	31.49	7	31.28	31.25	-1	6,326	-0.02%
2021/01/04	1	31.55	5	31.90	31.20	-4	6,316	-0.06%
2020/12/31	0	0.00	11.3	30.58	30.65	-11.3	6,150	-0.18%
2020/12/30	1	30.80	0	0.00	30.55	1	6,122	0.02%
2020/12/28	3	30.63	7	30.59	30.55	-4	6,051	-0.07%
2020/12/25	22	30.68	82	30.84	30.30	-60	5,998	-1.00%
2020/12/24	61	30.45	0	0.00	30.50	61	5,935	1.03%
2020/12/23	2	30.40	0	0.00	30.30	2	5,901	0.03%
2020/12/22	2	29.88	0	0.00	29.35	2	5,852	0.03%
2020/12/21	4	30.15	0	0.00	30.10	4	5,835	0.07%
2020/12/17	6	30.58	0	0.00	30.75	6	5,848	0.10%
2020/12/16	1	30.75	1	30.60	30.90	0	6,120	0.00%
2020/12/15	1	30.50	4	30.86	30.25	-3	6,492	-0.05%
2020/12/14	8	31.79	33	31.56	31.20	-25	6,487	-0.39%
2020/12/11	5	31.03	0	0.00	32.10	5	6,316	0.08%
2020/12/10	0	0.00	2	30.35	30.20	-2	6,071	-0.03%
2020/12/09	2	30.68	3	30.72	30.90	-1	5,998	-0.02%
2020/12/08	8	31.11	12	30.85	30.75	-4	5,936	-0.07%
2020/12/07	15	30.51	1	30.05	30.20	14	5,800	0.24%
2020/12/04	1	30.00	2	29.98	30.05	-1	5,702	-0.02%
2020/12/03	6	30.06	6	29.69	29.90	0	5,587	0.00%
2020/12/02	75	31.01	27	30.36	30.80	48	5,423	0.88%
2020/12/01	34	31.16	24	30.95	30.75	10	5,180	0.19%
2020/11/30	21	29.11	25	28.42	29.15	-4	4,568	-0.09%
2020/11/27	47	26.08	99	26.27	26.50	-52	4,302	-1.21%
2020/11/26	27	24.22	10	24.27	24.50	17	3,983	0.43%
2020/11/25	2	23.63	1	23.40	23.25	1	3,866	0.03%
2020/11/24	1	23.90	1	23.80	23.80	0	3,839	0.00%
2020/11/23	1	23.95	0	0.00	24.00	1	3,879	0.03%
2020/11/20	52	24.03	3	23.97	24.05	49	3,850	1.27%
2020/11/19	0	0.00	24	23.17	23.20	-24	3,745	-0.64%
2020/11/18	0	0.00	6	23.25	23.25	-6	3,772	-0.16%
2020/11/17	3	23.25	1	23.30	23.40	2	3,841	0.05%
2020/11/16	29	23.36	14	23.28	23.40	15	3,949	0.38%
2020/11/13	9	23.10	2	22.95	23.15	7	4,346	0.16%
2020/11/11	0	0.00	2	22.05	22.05	-2	4,978	-0.04%
2020/11/04	7	22.14	0	0.00	22.10	7	4,860	0.14%
2020/11/03	2	21.85	0	0.00	21.70	2	4,811	0.04%
2020/11/02	2	21.55	0	0.00	21.70	2	4,785	0.04%
2020/10/30	6	22.60	4	22.09	22.05	2	4,746	0.04%
2020/10/29	3	21.92	4	21.96	22.20	-1	4,640	-0.02%
2020/10/28	7	22.83	12	22.91	22.30	-5	4,576	-0.11%
2020/10/27	1	21.95	0	0.00	22.20	1	4,444	0.02%
2020/10/26	0	0.00	4	21.88	22.10	-4	4,392	-0.09%
2020/10/23	12	21.91	13	21.57	21.65	-1	4,268	-0.02%
2020/10/22	0	0.00	10	21.03	21.60	-10	4,122	-0.24%
2020/10/16	1	20.10	0	0.00	20.10	1	3,985	0.03%
2020/10/15	8	20.36	0	0.00	20.25	8	3,954	0.20%
2020/10/13	1	20.50	0	0.00	20.55	1	3,898	0.03%
2020/10/12	1	20.50	0	0.00	20.70	1	3,863	0.03%
2020/09/30	0	0.00	2	19.80	19.70	-2	3,728	-0.05%
2020/09/28	0	0.00	1	19.75	19.85	-1	3,704	-0.03%
2020/09/24	6	19.79	26	19.70	19.70	-20	3,638	-0.55%
2020/09/23	11	20.24	5	20.20	20.30	6	3,591	0.17%
2020/09/22	27	20.43	26	20.05	20.40	1	3,536	0.03%
2020/09/21	28	21.86	24	22.20	21.35	4	3,446	0.12%
2020/09/18	28	21.82	52	21.72	21.90	-24	3,120	-0.77%
2020/09/17	0	0.00	3	19.67	19.95	-3	2,690	-0.11%
2020/09/16	2	19.25	0	0.00	19.35	2	2,618	0.08%
2020/09/15	0	0.00	2	19.25	19.15	-2	2,599	-0.08%
2020/09/11	0	0.00	30	19.16	19.00	-30	2,574	-1.17%
2020/09/10	1	19.20	0	0.00	19.30	1	2,547	0.04%
2020/09/08	30	19.10	0	0.00	19.05	30	2,475	1.21%
2020/09/07	10	19.15	3	19.30	19.10	7	2,452	0.29%
2020/09/04	2	19.10	0	0.00	19.15	2	2,422	0.08%
2020/09/03	2	19.38	1	19.30	19.25	1	2,383	0.04%
2020/09/02	23	19.36	0	0.00	19.35	23	2,347	0.98%
2020/08/31	6	19.93	20	20.05	20.10	-14	2,237	-0.63%
2020/08/28	0	0.00	17	19.19	19.60	-17	2,169	-0.78%
2020/08/27	17	19.16	16	19.49	19.20	1	2,115	0.05%
2020/08/26	17	19.00	6	19.05	19.00	11	2,031	0.54%
2020/08/25	4	19.26	29	19.33	19.20	-25	1,967	-1.27%
2020/08/24	27	19.52	1	19.60	19.30	26	1,912	1.36%
2020/08/21	4	20.00	20	20.12	20.00	-16	1,847	-0.87%
2020/08/20	16	19.50	2	20.55	19.90	14	1,734	0.81%
2020/08/19	95	22.44	10	21.99	20.70	85	1,560	5.45%
2020/08/18	31	22.95	20	22.95	22.95	11	1,016	1.08%
2020/08/05	2	189.00	0	0.00	190.00	2	164	1.22%
2020/08/04	0	0.00	0.1	188.00	188.50	-0.1	158	-0.06%
2020/07/20	0	0.00	3	159.00	159.00	-3	113	-2.65%
2020/07/16	0	0.00	1	159.50	159.50	-1	114	-0.87%
2020/07/15	3	165.50	0	0.00	165.50	3	110	2.72%
2020/05/21	0.1	157.00	0	0.00	157.00	0.1	143	0.07%
2020/05/13	1	158.00	0	0.00	157.00	1	146	0.68%
2019/12/17	0	0.00	5	174.50	174.50	-5	140	-3.56%
2019/12/03	0	0.00	1	176.50	176.50	-1	146	-0.68%
2019/11/29	0	0.00	1	180.50	178.50	-1	145	-0.69%
2019/11/27	5	180.00	0	0.00	180.00	5	144	3.46%
2019/11/25	0	0.00	1	179.50	179.50	-1	143	-0.70%
2019/11/22	0	0.00	1	177.50	177.50	-1	143	-0.70%
2019/11/21	2	174.75	0	0.00	176.50	2	143	1.40%
2019/11/18	1	180.50	0	0.00	180.50	1	139	0.72%
2019/11/13	1	183.50	5	184.60	182.50	-4	138	-2.89%
2019/11/12	0	0.00	1	182.00	181.00	-1	136	-0.73%
2019/11/11	2	180.00	2	181.00	178.50	0	136	0.00%
2019/11/07	6	176.58	0	0.00	177.50	6	129	4.63%
2019/11/04	1	177.00	1	178.00	178.00	0	131	0.00%
2019/10/28	1	172.00	1	171.50	171.00	0	119	0.00%
2019/10/17	0	0.00	0.1	165.00	165.50	-0.1	101	-0.08%
2019/09/17	0	0.00	11	162.77	162.50	-11	153	-7.16%
2019/09/10	7	163.21	6	163.00	164.00	1	156	0.64%
2019/09/03	0	0.00	4	157.50	158.00	-4	152	-2.62%
2019/08/28	0	0.00	1	157.50	157.50	-1	154	-0.65%
2019/08/27	0	0.00	1	157.50	157.50	-1	155	-0.64%
2019/08/20	0	0.00	4	157.50	157.50	-4	167	-2.38%
2019/08/08	0	0.00	1	152.00	153.00	-1	176	-0.57%
2019/08/07	1	148.50	1	147.00	147.00	0	177	0.00%
2019/08/06	2	141.00	1	142.50	149.50	1	180	0.55%
2019/07/25	10	162.00	0	0.00	161.50	10	214	4.66%
2019/07/17	10	161.50	10	161.50	161.50	0	233	0.00%
2019/07/15	10	172.50	0	0.00	172.50	10	226	4.42%
2019/07/11	1	176.00	1	174.50	174.50	0	223	0.00%
2019/07/10	0	0.00	1	173.50	173.00	-1	221	-0.45%
2019/07/08	0	0.00	1	171.00	171.50	-1	227	-0.44%
2019/07/04	2	171.25	1	177.00	174.00	1	240	0.42%
2019/07/01	2	163.75	1	162.00	164.50	1	242	0.41%
2019/06/24	0	0.00	2	159.25	158.50	-2	249	-0.80%
2019/06/13	0	0.00	1	149.50	149.50	-1	298	-0.34%
2019/05/31	2	149.00	0	0.00	149.00	2	311	0.64%
2019/05/29	1	147.50	1	145.00	146.50	0	309	0.00%
2019/05/27	1	148.50	1	150.00	148.00	0	306	0.00%
2019/05/17	1	157.00	1	158.50	157.50	0	296	0.00%
2019/05/16	1	162.50	0	0.00	162.50	1	289	0.35%
2019/05/03	1	180.00	7	184.43	184.50	-6	245	-2.44%
2019/04/29	1	181.00	2	180.25	178.50	-1	227	-0.44%
2019/04/26	0	0.00	1	176.50	178.00	-1	223	-0.45%
2019/04/25	1	173.00	3	173.67	178.50	-2	221	-0.90%
2019/04/24	0	0.00	4	173.25	173.00	-4	212	-1.88%
2019/04/18	1	174.50	1	172.50	173.00	0	203	0.00%
2019/04/11	2	173.50	2	171.50	173.50	0	181	0.00%
2019/04/10	0	0.00	1	170.50	171.00	-1	171	-0.58%
2019/04/08	1	160.50	1	160.00	167.00	0	158	0.00%
2019/03/22	0	0.00	2	158.00	157.50	-2	116	-1.71%
2019/03/21	0	0.00	10	157.50	157.00	-10	108	-9.22%
2019/03/20	0	0.00	1	153.50	157.50	-1	100	-0.99%
2019/03/15	1	147.50	1	146.50	148.50	0	60	0.00%
2019/03/14	1	146.00	2	146.00	146.00	-1	52	-1.90%
2019/02/20	0	0.00	6	136.50	136.50	-6	30	-19.88%
2018/11/01	0	0.00	1	130.00	130.50	-1	106	-0.94%
2018/10/25	1	119.50	0	0.00	120.00	1	102	0.97%
2018/10/05	0	0.00	0	129.00	128.50	0	99	-0.03%
2018/10/01	0	0.00	1	136.00	136.50	-1	102	-0.98%
2018/09/27	2	137.75	0	0.00	137.50	2	106	1.87%
2018/09/25	0	0.00	5	140.00	141.50	-5	107	-4.65%
2018/09/20	0	0.00	1	141.00	142.00	-1	106	-0.94%
2018/09/19	1	143.50	0	0.00	142.50	1	106	0.94%
2018/09/06	2	139.50	3	140.67	139.00	-1	120	-0.83%
2018/09/05	0	0.00	1	138.00	136.50	-1	109	-0.91%
2018/08/23	1	125.50	0	0.00	125.00	1	116	0.86%
2018/08/21	3	122.50	0	0.00	122.50	3	117	2.56%
2018/08/20	2	122.50	0	0.00	122.00	2	120	1.66%
2018/08/16	1	122.50	0	0.00	122.50	1	121	0.82%
2018/08/13	6	125.50	0	0.00	124.00	6	124	4.82%
2018/08/07	2	123.50	0	0.00	123.50	2	127	1.57%
2018/07/05	1	122.00	0	0.00	121.50	1	148	0.67%
2018/06/21	1	132.00	0	0.00	131.50	1	154	0.65%
2018/06/15	0	0.00	1	133.50	134.50	-1	159	-0.63%
2018/06/04	1	150.00	0	0.00	149.50	1	223	0.45%
2018/05/31	0	0.00	1	150.00	150.50	-1	223	-0.45%
2018/05/28	1	149.50	0	0.00	150.50	1	226	0.44%
2018/05/15	1	149.00	0	0.00	148.50	1	227	0.44%
2018/05/08	7	148.00	0	0.00	148.00	7	233	3.00%
2018/04/27	0	0.00	1	146.50	146.50	-1	242	-0.41%
2018/04/26	2	146.50	0	0.00	144.50	2	245	0.81%
2018/04/24	2	146.50	0	0.00	147.00	2	243	0.82%
2018/04/18	1	148.50	0	0.00	148.50	1	250	0.40%
2018/03/22	1	150.00	0	0.00	149.50	1	282	0.35%
2018/03/15	0	0.00	1	155.50	153.00	-1	270	-0.37%
2018/03/14	1	158.00	1	155.00	157.50	0	245	0.00%
2018/03/09	3	153.00	0	0.00	151.00	3	220	1.36%
2018/03/02	1	145.00	0	0.00	147.00	1	189	0.53%
2018/01/05	1	151.00	1	149.50	149.50	0	260	0.00%
2018/01/04	0	0.00	2	148.00	148.50	-2	254	-0.79%