長華* (8070)-凱基-站前券商分點個股進出

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
44.85
漲跌
▲4.05
漲幅
+9.93%
成交量
8,309張
產業
上市電子通路類股
340人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長華* (8070)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/04/24	6	44.06	5	43.68	44.85	1	2,828	0.04%
2024/04/23	0	0.00	2	40.60	40.80	-2	2,701	-0.07%
2024/04/22	1	40.20	2	39.95	40.20	-1	2,703	-0.04%
2024/04/19	0	0.00	1	40.55	40.55	-1	2,692	-0.04%
2024/04/18	0	40.90	0	0.00	41.05	0	2,661	0.00%
2024/04/17	2	40.90	0	0.00	40.95	2	2,650	0.08%
2024/04/16	2	40.10	0	0.00	40.20	2	2,617	0.08%
2024/04/15	1	41.26	10	41.40	41.20	-9	2,570	-0.35%
2024/04/12	2	42.38	0	0.00	42.30	2	2,531	0.08%
2024/04/11	1	42.05	4	42.21	42.25	-3	2,506	-0.12%
2024/04/10	3	43.38	5	42.90	42.80	-2	2,444	-0.08%
2024/04/09	1	43.65	0	0.00	43.10	1	2,388	0.04%
2024/04/08	12	43.19	3	43.15	43.65	9	2,313	0.39%
2024/04/03	15	42.13	43.1	41.95	42.20	-28.1	2,219	-1.26%
2024/04/02	45	41.94	2	41.80	41.65	43	2,173	1.98%
2024/03/29	0	0.00	2	39.95	40.10	-2	2,081	-0.10%
2024/03/28	0	0.00	7	39.85	39.75	-7	2,058	-0.34%
2024/03/27	0.1	39.89	0	0.00	39.70	0.1	2,038	0.00%
2024/03/26	3	40.12	10	40.50	39.80	-7	2,011	-0.35%
2024/03/25	11	40.78	2	41.55	40.70	9	1,951	0.46%
2024/03/21	0	0.00	2	39.55	39.70	-2	1,788	-0.11%
2024/03/20	0	0.00	2	39.20	39.10	-2	1,742	-0.11%
2024/03/19	0	0.00	1	39.10	39.00	-1	1,710	-0.06%
2024/03/18	0	0.00	2	38.45	38.75	-2	1,675	-0.12%
2024/03/14	1	38.35	20	38.13	38.20	-19	1,621	-1.17%
2024/03/13	22	38.39	1	38.25	38.35	21	1,599	1.31%
2024/03/12	2	37.78	2	37.50	37.55	0	1,556	0.00%
2024/03/08	1	38.00	0	0.00	37.80	1	1,530	0.07%
2024/03/07	1	38.00	0	0.00	37.90	1	1,485	0.07%
2024/03/05	0	0.00	15	38.50	39.15	-15	1,385	-1.08%
2024/03/04	2	38.23	8	38.20	38.10	-6	1,341	-0.45%
2024/03/01	2	38.65	3	38.35	38.45	-1	1,315	-0.08%
2024/02/29	1	38.50	1	38.35	38.55	0	1,258	0.00%
2024/02/27	4	38.23	2	38.33	38.20	2	1,206	0.17%
2024/02/26	6	38.07	6	38.00	38.10	0	1,151	0.00%
2024/02/23	1	37.50	3.4	37.67	37.45	-2.4	1,124	-0.21%
2024/02/22	1.1	37.58	0	0.00	37.50	1.1	1,106	0.10%
2024/02/21	19	37.96	0	0.00	37.85	19	1,081	1.76%
2024/02/20	15	38.27	10	38.80	38.05	5	1,044	0.48%
2024/02/19	11	38.66	5	38.64	38.40	6	942	0.64%
2024/02/16	11.1	37.68	3	38.10	37.90	8.1	863	0.94%
2024/02/15	3.3	36.75	4.7	36.71	37.15	-1.4	766	-0.18%
2024/02/02	35	35.76	0	0.00	35.40	35	704	4.97%
2024/02/01	0	0.00	60	35.98	35.90	-60	725	-8.27%
2024/01/31	60	35.20	4	35.34	35.90	56	730	7.66%
2024/01/25	0	0.00	1	35.00	35.00	-1	696	-0.14%
2024/01/19	1	34.65	0	0.00	34.60	1	674	0.15%
2024/01/04	1	34.15	0	0.00	34.25	1	647	0.15%
2023/12/28	0	34.95	0	0.00	34.95	0	639	0.00%
2023/12/27	0	0.00	1.7	34.77	35.00	-1.7	635	-0.26%
2023/12/26	0	0.00	3	34.50	34.75	-3	620	-0.48%
2023/12/22	1	33.45	0	0.00	33.65	1	607	0.16%
2023/12/20	1.4	34.25	0	0.00	34.30	1.4	601	0.23%
2023/12/19	1	33.85	0	0.00	33.90	1	593	0.17%
2023/12/13	0	0.00	5	34.90	35.05	-5	568	-0.88%
2023/12/12	0	0.00	5	34.90	34.90	-5	558	-0.89%
2023/12/11	0.1	34.85	1	34.85	34.85	-0.9	561	-0.17%
2023/12/07	0	0.00	1	34.25	34.25	-1	556	-0.18%
2023/12/06	0	0.00	8	34.74	34.60	-8	568	-1.41%
2023/12/05	1	34.80	0	34.85	34.85	1	586	0.17%
2023/12/04	0	0.00	2.1	34.98	34.85	-2.1	606	-0.35%
2023/12/01	0	34.60	0	0.00	34.75	0	615	0.00%
2023/11/30	0	0.00	2	34.50	34.50	-2	641	-0.31%
2023/11/28	5	34.12	0	0.00	33.85	5	656	0.76%
2023/11/15	0.1	32.80	0	0.00	32.80	0.1	646	0.02%
2023/11/14	0.1	32.21	0	0.00	32.25	0.1	638	0.02%
2023/11/08	0	0.00	2	32.60	32.65	-2	627	-0.32%
2023/11/03	1	30.80	0	0.00	30.65	1	614	0.16%
2023/10/31	1	30.30	0	0.00	30.20	1	642	0.16%
2023/10/30	0.3	30.65	0	0.00	30.40	0.3	650	0.05%
2023/10/25	1	30.75	0	0.00	30.65	1	673	0.15%
2023/10/20	0.2	30.20	0	0.00	30.25	0.2	692	0.02%
2023/10/19	1	30.05	0	0.00	30.15	1	710	0.14%
2023/10/18	0	30.30	0	0.00	30.00	0	733	0.00%
2023/10/12	0	0.00	1	30.80	31.00	-1	848	-0.12%
2023/10/11	2	30.58	0	0.00	30.55	2	888	0.23%
2023/10/05	3	30.87	0	0.00	30.90	3	1,070	0.28%
2023/10/04	1	30.95	0	0.00	30.90	1	1,071	0.09%
2023/10/03	0	31.50	0	0.00	31.15	0	1,075	0.00%
2023/10/02	1	31.05	1	31.35	31.30	0	1,081	0.00%
2023/09/28	2	31.03	0	0.00	31.05	2	1,101	0.18%
2023/09/27	0	31.45	0	0.00	31.15	0	1,102	0.00%
2023/09/26	0	0.00	2	31.70	31.40	-2	1,103	-0.18%
2023/09/21	0	0.00	1	31.65	31.70	-1	1,104	-0.09%
2023/09/20	0	32.10	0	0.00	32.00	0	1,100	0.00%
2023/09/08	1	32.10	0	0.00	32.00	1	1,218	0.08%
2023/08/30	0.1	30.20	0	0.00	30.30	0.1	1,174	0.00%
2023/08/28	1	30.10	0	0.00	29.95	1	1,170	0.09%
2023/08/22	2	29.73	0	0.00	29.80	2	1,201	0.17%
2023/08/21	0	29.95	2	29.70	29.80	-2	1,202	-0.17%
2023/08/16	5	29.73	0	0.00	29.80	5	1,223	0.41%
2023/08/15	0.1	30.00	0	0.00	30.00	0.1	1,222	0.01%
2023/08/14	14.1	29.91	0	0.00	29.95	14.1	1,224	1.15%
2023/08/11	1	30.05	0	0.00	30.25	1	1,217	0.08%
2023/08/10	3	30.07	0	0.00	30.20	3	1,212	0.25%
2023/08/09	6.1	30.18	0	0.00	30.40	6.1	1,199	0.51%
2023/08/08	19	30.22	1	30.15	30.35	18	1,190	1.51%
2023/08/07	3	30.52	0	0.00	30.55	3	1,181	0.25%
2023/08/04	1	30.50	0	0.00	30.75	1	1,172	0.09%
2023/07/31	1	30.75	2	30.98	30.75	-1	1,175	-0.09%
2023/07/28	3	30.82	0	0.00	31.00	3	1,167	0.26%
2023/07/26	0.1	30.75	0	0.00	30.75	0.1	1,168	0.01%
2023/07/24	3	30.22	0	0.00	30.50	3	1,162	0.26%
2023/07/20	1	31.05	0	0.00	31.10	1	1,175	0.09%
2023/07/19	4	30.50	0	0.00	30.75	4	1,160	0.34%
2023/07/18	2	30.45	1	30.30	30.90	1	1,137	0.09%
2023/07/17	7.1	30.77	0	0.00	30.95	7.1	1,123	0.63%
2023/07/14	6	31.27	1	30.90	31.80	5	1,091	0.46%
2023/07/13	15	30.59	29	30.47	30.65	-14	1,052	-1.33%
2023/07/12	22	30.56	0	0.00	31.05	22	979	2.25%
2023/07/11	0	0.00	3	33.25	33.50	-3	879	-0.34%
2023/07/10	1	33.15	0	0.00	33.15	1	886	0.11%
2023/07/07	2	33.45	0	0.00	33.40	2	890	0.22%
2023/07/06	1	33.80	0	0.00	33.80	1	891	0.11%
2023/06/29	1	34.45	1	34.35	34.35	0	1,037	0.00%
2023/06/26	0	0.00	2	34.80	34.85	-2	1,059	-0.19%
2023/06/19	11	33.89	0	0.00	34.05	11	1,066	1.03%
2023/06/15	2	36.15	8	36.16	36.50	-6	1,010	-0.59%
2023/06/14	0.5	36.76	0	0.00	36.85	0.5	981	0.05%
2023/06/13	0.1	36.95	0	0.00	36.90	0.1	964	0.01%
2023/06/12	0.1	37.00	0	0.00	37.00	0.1	969	0.01%
2023/06/09	0	0.00	5	37.10	36.85	-5	957	-0.52%
2023/06/08	0.1	36.78	5	36.95	36.70	-4.9	940	-0.52%
2023/06/07	0.1	36.57	0	0.00	36.60	0.1	950	0.01%
2023/06/06	0.1	36.30	0	36.30	36.65	0.1	959	0.01%
2023/06/05	0.1	36.70	0	0.00	36.55	0.1	981	0.01%
2023/05/30	0	0.00	3	36.50	36.55	-3	1,031	-0.29%
2023/05/29	0	0.00	4	36.40	36.25	-4	1,025	-0.39%
2023/05/26	0	35.95	0	0.00	35.65	0	1,017	0.00%
2023/05/25	0	0.00	20	36.15	36.20	-20	1,020	-1.96%
2023/05/19	0	0.00	1	35.60	35.30	-1	997	-0.10%
2023/05/11	0	33.95	0	0.00	33.70	0	1,002	0.00%
2023/05/05	0	0.00	2	34.65	34.85	-2	1,013	-0.20%
2023/05/03	0	0.00	2	34.10	34.45	-2	1,022	-0.20%
2023/04/27	0	0.00	2	33.20	33.20	-2	1,010	-0.20%
2023/04/26	2	33.05	0	0.00	33.25	2	1,009	0.20%
2023/04/25	0	0.00	5	32.90	32.70	-5	1,003	-0.50%
2023/04/20	0.1	35.07	0	0.00	34.65	0.1	940	0.01%
2023/04/19	0	35.40	0	0.00	35.30	0	940	0.00%
2023/04/14	0	0.00	6	35.90	35.85	-6	916	-0.65%
2023/04/13	3	36.20	0	0.00	36.25	3	903	0.33%
2023/04/11	1	36.10	6	36.09	36.35	-5	883	-0.57%
2023/04/10	7	36.00	8	36.21	36.35	-1	878	-0.11%
2023/04/07	21.1	36.51	0	0.00	36.25	21.1	864	2.44%
2023/04/06	6	36.57	10	36.93	36.90	-4	848	-0.47%
2023/03/31	11	36.33	185	36.63	37.00	-174	819	-21.23%	大賣/鉅額交易
2023/03/28	0	0.00	7	34.86	34.70	-7	708	-0.99%
2023/03/24	1.2	35.55	0	0.00	35.40	1.2	690	0.17%
2023/03/23	9	35.30	0	0.00	35.50	9	683	1.32%
2023/03/21	0	35.55	9	35.45	35.55	-9	674	-1.33%
2023/03/17	0.1	35.00	0	0.00	34.95	0.1	655	0.02%
2023/03/15	0	0.00	0	34.65	34.65	0	641	0.00%
2023/03/14	0	0.00	2	34.60	34.25	-2	627	-0.32%
2023/03/13	0	34.20	0	0.00	34.25	0	624	0.00%
2023/03/10	19.1	33.95	0	0.00	34.05	19.1	622	3.07%
2023/03/06	5.2	34.75	0	0.00	34.55	5.2	533	0.97%
2023/02/22	0	0.00	2	33.00	33.05	-2	446	-0.45%
2023/02/20	0	0.00	5	32.65	32.70	-5	442	-1.13%
2023/02/17	0.1	32.35	0	0.00	32.35	0.1	440	0.01%
2023/02/16	0	32.60	0	0.00	32.40	0	449	0.01%
2023/02/15	0.1	32.40	0	0.00	32.20	0.1	454	0.01%
2023/02/14	0.1	32.50	0	0.00	32.40	0.1	452	0.01%
2023/02/09	0	0.00	11	32.49	32.45	-11	434	-2.53%
2023/02/08	0	0.00	17	32.69	32.65	-17	430	-3.94%
2023/02/07	3	32.50	0	0.00	32.65	3	428	0.70%
2023/02/06	0	0.00	3	32.45	32.55	-3	429	-0.70%
2023/02/03	50	32.68	2	32.55	32.50	48	425	11.28%
2023/02/02	5	32.25	30	32.30	32.30	-25	406	-6.14%
2023/01/30	0	0.00	6	31.70	31.65	-6	384	-1.56%
2023/01/17	24	31.45	0	0.00	31.35	24	381	6.28%
2023/01/16	0	0.00	10	31.45	31.40	-10	387	-2.58%
2023/01/11	0	0.00	10	31.20	31.30	-10	412	-2.42%
2023/01/09	0	0.00	4	31.00	31.50	-4	413	-0.97%
2022/12/28	0.1	30.45	0	0.00	30.45	0.1	455	0.02%
2022/12/26	0	0.00	3	30.40	30.50	-3	464	-0.65%
2022/12/20	0.1	30.40	0	0.00	30.20	0.1	486	0.02%
2022/12/13	4	31.60	0	0.00	31.60	4	485	0.83%
2022/12/12	0.1	31.60	0	0.00	31.55	0.1	487	0.02%
2022/12/09	3	31.77	0	0.00	31.80	3	488	0.61%
2022/12/08	1	31.80	31	31.65	31.50	-30	487	-6.16%
2022/12/07	2	31.50	5	31.75	31.50	-3	485	-0.62%
2022/12/06	39	32.24	0	0.00	32.20	39	479	8.14%
2022/12/05	5.1	32.90	2	32.80	32.70	3.1	485	0.64%
2022/12/02	5	32.34	0	0.00	32.40	5	485	1.03%
2022/12/01	0.1	32.30	0	0.00	32.10	0.1	485	0.02%
2022/11/30	0.3	32.00	5	32.00	32.10	-4.7	488	-0.96%
2022/11/29	3	31.65	0	0.00	31.85	3	490	0.61%
2022/11/25	57.2	31.96	0	0.00	31.80	57.2	498	11.47%
2022/11/24	39	31.83	0	0.00	31.75	39	505	7.72%
2022/11/23	11.2	31.44	0	0.00	31.45	11.2	516	2.17%
2022/11/22	2	31.45	0	0.00	31.45	2	521	0.38%
2022/11/21	1	31.70	0	0.00	31.60	1	524	0.19%
2022/11/16	3	31.55	0	0.00	31.55	3	528	0.57%
2022/11/11	0	0.00	108	31.74	31.60	-108	518	-20.84%	大賣/鉅額交易
2022/11/10	1	31.35	0	0.00	31.50	1	516	0.19%
2022/11/09	0	0.00	90	31.52	31.60	-90	524	-17.17%
2022/11/07	1	31.05	3	31.20	31.10	-2	538	-0.37%
2022/10/11	5	30.90	0	0.00	31.00	5	559	0.89%
2022/10/07	5	32.00	0	0.00	31.85	5	585	0.85%
2022/10/05	97	32.60	1	32.80	33.15	96	633	15.15%
2022/10/04	0	0.00	16	32.18	32.10	-16	627	-2.55%
2022/10/03	89	31.34	0	0.00	31.10	89	630	14.12%
2022/09/27	4	30.50	0	0.00	31.10	4	688	0.58%
2022/09/26	5	31.05	0	0.00	30.40	5	698	0.72%
2022/09/23	0	0.00	1	32.20	31.90	-1	732	-0.14%
2022/09/22	5	31.80	0	0.00	32.25	5	745	0.67%
2022/09/21	0	0.00	2	32.10	32.20	-2	755	-0.26%
2022/09/19	1	32.45	0	0.00	32.35	1	770	0.13%
2022/09/16	5	33.00	0	0.00	32.95	5	775	0.64%
2022/09/13	0	0.00	5	33.75	33.65	-5	870	-0.57%
2022/09/07	5	32.95	0	0.00	32.85	5	951	0.53%
2022/09/06	0	0.00	4	34.00	33.85	-4	962	-0.42%
2022/08/30	1	34.50	2	34.35	34.90	-1	989	-0.10%
2022/08/26	2	34.20	0	0.00	34.30	2	980	0.20%
2022/08/22	0	0.00	3	34.50	34.35	-3	1,047	-0.29%
2022/08/19	0	0.00	3	34.77	34.75	-3	1,062	-0.28%
2022/08/17	0	0.00	0	34.40	34.35	0	1,155	0.00%
2022/08/12	0	34.35	0	0.00	34.25	0	1,169	0.00%
2022/08/05	12	32.23	2	32.30	32.25	10	1,256	0.80%
2022/07/28	0	0.00	1	32.85	32.95	-1	1,327	-0.08%
2022/07/25	0	0.00	2	32.75	32.85	-2	1,325	-0.15%
2022/07/18	0	0.00	0	32.50	32.60	0	1,399	0.00%
2022/07/15	0	0.00	5	32.80	32.65	-5	1,398	-0.36%
2022/07/14	5	32.30	5	32.15	32.40	0	1,382	0.00%
2022/07/11	1	30.60	0	0.00	30.60	1	1,366	0.07%
2022/07/08	1	30.85	0	0.00	30.75	1	1,373	0.07%
2022/07/05	5	30.15	5	30.80	30.85	0	1,374	0.00%
2022/06/27	0	0.00	11	34.56	34.75	-11	1,314	-0.84%
2022/06/24	6	33.75	0	0.00	33.75	6	1,306	0.46%
2022/06/22	5	34.10	0	0.00	33.80	5	1,303	0.38%
2022/06/21	0	0.00	7.1	35.16	35.65	-7.1	1,304	-0.54%
2022/06/15	2	37.65	0.1	37.75	37.50	2	1,256	0.16%
2022/06/14	2	37.30	0.2	37.41	37.60	1.8	1,260	0.14%
2022/06/10	0	0.00	1.1	37.37	37.35	-1.1	1,284	-0.09%
2022/06/09	0.1	36.90	0	0.00	36.95	0.1	1,296	0.00%
2022/06/07	8	36.77	0	0.00	36.85	8	1,318	0.61%
2022/06/02	1	37.15	0	0.00	37.15	1	1,413	0.07%
2022/06/01	2	37.55	1	37.65	37.35	1	1,489	0.07%
2022/05/31	6	37.38	0	0.00	37.00	6	1,509	0.40%
2022/05/30	0	0.00	1	37.80	37.80	-1	1,505	-0.07%
2022/05/27	0	0.00	3	38.00	37.70	-3	1,514	-0.20%
2022/05/26	2	38.35	0	0.00	37.60	2	1,524	0.13%
2022/05/25	4	37.58	8.1	37.71	37.90	-4.1	1,543	-0.26%
2022/05/24	2	36.80	2	37.00	36.35	0	1,548	0.00%
2022/05/20	0	0.00	6	37.09	37.00	-6	1,619	-0.37%
2022/05/19	0	0.00	3	37.05	37.15	-3	1,641	-0.18%
2022/05/16	0	0.00	0	36.35	36.40	0	1,688	0.00%
2022/05/13	1	36.10	1	36.25	36.25	0	1,727	0.00%
2022/05/11	0	0.00	4	35.98	35.80	-4	1,756	-0.23%
2022/05/10	0	0.00	8	35.56	35.65	-8	1,790	-0.45%
2022/05/09	3	35.20	0	0.00	34.80	3	1,820	0.16%
2022/05/06	9	35.61	26	35.85	36.00	-17	1,835	-0.93%
2022/05/05	0	35.40	0	0.00	35.40	0	1,827	0.00%
2022/04/29	0	0.00	1	35.30	35.30	-1	1,927	-0.05%
2022/04/27	0	0.00	1	33.70	34.20	-1	1,969	-0.05%
2022/04/26	0	0.00	1	34.40	34.55	-1	2,039	-0.05%
2022/04/25	3	34.60	10	34.55	34.55	-7	2,059	-0.34%
2022/04/22	7	35.32	19	35.54	35.60	-12	2,048	-0.59%
2022/04/21	2	35.70	0	0.00	35.65	2	2,079	0.10%
2022/04/20	2	35.85	0	0.00	35.65	2	2,095	0.10%
2022/04/19	3	35.30	4	35.73	35.95	-1	2,117	-0.05%
2022/04/15	4	35.61	2	35.10	35.05	2	2,202	0.09%
2022/04/14	18	36.12	1	36.10	35.85	17	2,304	0.74%
2022/04/13	3	35.72	0	0.00	36.45	3	2,337	0.13%
2022/04/12	2	35.38	0	0.00	35.55	2	2,434	0.08%
2022/04/11	4	36.10	0	0.00	35.50	4	2,509	0.16%
2022/04/08	1	36.25	0	0.00	36.00	1	2,668	0.04%
2022/04/07	0	0.00	2	37.10	36.20	-2	3,324	-0.06%
2022/04/01	5	36.95	0	0.00	37.00	5	3,894	0.13%
2022/03/31	6	37.12	0	0.00	37.20	6	3,928	0.15%
2022/03/29	0	0.00	2	36.93	37.00	-2	4,025	-0.05%
2022/03/25	1	37.85	0	0.00	37.30	1	4,035	0.02%
2022/03/24	1	37.30	0	0.00	38.10	1	4,025	0.02%
2022/03/23	1	37.75	0	0.00	37.50	1	4,013	0.02%
2022/03/21	2	37.15	4	37.50	37.60	-2	4,006	-0.05%
2022/03/18	4	36.40	4	36.54	37.00	0	3,987	0.00%
2022/03/17	0	0.00	1	35.95	36.05	-1	3,956	-0.03%
2022/03/16	1	35.60	12	35.12	34.85	-11	3,945	-0.28%
2022/03/15	9	35.48	31	35.06	35.30	-22	3,930	-0.56%
2022/03/14	2	36.35	6	36.45	36.05	-4	3,908	-0.10%
2022/03/11	7	36.11	0	0.00	36.20	7	3,902	0.18%
2022/03/10	2	36.45	4	36.49	36.55	-2	3,893	-0.05%
2022/03/09	8	35.39	0	0.00	36.00	8	3,885	0.21%
2022/03/08	17	36.49	4	35.65	35.40	13	3,864	0.34%
2022/03/07	2	36.18	16	37.37	37.70	-14	3,799	-0.37%
2022/03/04	2	37.90	0	0.00	37.80	2	3,737	0.05%
2022/03/03	3	37.87	3	38.00	38.10	0	3,719	0.00%
2022/03/02	11	37.95	4	37.90	37.95	7	3,713	0.19%
2022/02/25	7	37.36	5	37.74	37.60	2	3,679	0.05%
2022/02/24	14	37.53	1	37.95	37.10	13	3,662	0.35%
2022/02/23	5	37.85	6	38.23	38.35	-1	3,595	-0.03%
2022/02/21	0	0.00	0.1	38.30	38.05	-0.1	3,555	0.00%
2022/02/18	0	0.00	2	38.00	37.95	-2	3,545	-0.06%
2022/02/17	7	37.81	3	37.67	37.40	4	3,531	0.11%
2022/02/15	4	37.63	5.1	37.49	37.40	-1.1	3,564	-0.03%
2022/02/14	1	36.85	0	0.00	37.15	1	3,584	0.03%
2022/02/11	1	37.60	1	37.50	37.50	0	3,573	0.00%
2022/02/09	1	37.30	4	37.10	37.20	-3	3,560	-0.08%
2022/02/08	0	0.00	1	36.20	36.75	-1	3,557	-0.03%
2022/02/07	4	35.40	0	0.00	35.95	4	3,613	0.11%
2022/01/26	1	34.90	1	35.15	35.25	0	3,684	0.00%
2022/01/24	1	34.75	1	35.20	35.95	0	3,728	0.00%
2022/01/21	0	36.43	0	0.00	36.05	0	3,722	0.00%
2022/01/20	0	0.00	50	37.15	37.15	-50	3,695	-1.35%
2022/01/19	2	37.00	1	37.05	36.90	1	3,669	0.03%
2022/01/18	53	36.60	4	36.40	36.90	49	3,587	1.37%
2022/01/14	1	34.86	2	35.20	35.35	-1	3,545	-0.03%
2022/01/13	1	36.50	1	36.05	35.95	0	3,523	0.00%
2022/01/12	1	36.45	1	36.05	36.05	0	3,506	0.00%
2022/01/11	1	36.65	4	37.15	36.30	-3	3,484	-0.09%
2022/01/10	5	37.32	1	37.10	37.05	4	3,429	0.12%
2022/01/07	3	37.82	7	37.67	37.80	-4	3,381	-0.12%
2022/01/06	5	37.40	2	37.58	37.70	3	3,263	0.09%
2022/01/05	4	37.08	6	37.58	37.95	-2	3,226	-0.06%
2022/01/04	22	38.03	18	37.79	37.55	4	3,122	0.13%
2022/01/03	11	37.92	16	37.84	38.15	-5	3,040	-0.16%
2021/12/30	404	39.45	369	39.36	38.90	35	2,873	1.22%	大買/大賣/
2021/12/29	167	37.88	170.2	37.14	38.05	-3.2	2,217	-0.14%	大買/大賣/
2021/12/28	8	35.83	25	35.51	36.20	-17	1,822	-0.93%
2021/12/27	22	34.28	11	34.27	34.40	11	1,670	0.66%
2021/12/24	8	34.35	7	34.35	34.35	1	1,665	0.06%
2021/12/23	11	33.92	39	34.35	34.45	-28	1,645	-1.70%
2021/12/22	14	33.58	0	0.00	33.70	14	1,596	0.88%
2021/12/21	0	0.00	50	33.00	33.15	-50	1,628	-3.07%
2021/12/20	50	32.86	3	32.47	32.95	47	1,643	2.86%
2021/12/17	5	32.90	0	0.00	32.20	5	1,640	0.30%
2021/12/14	3	32.70	0	0.00	32.55	3	1,623	0.18%
2021/12/13	7	33.16	0	0.00	33.15	7	1,616	0.43%
2021/12/10	2	33.35	0	0.00	33.30	2	1,619	0.12%
2021/12/09	6	33.78	3	33.75	33.75	3	1,614	0.19%
2021/12/08	4	34.16	50	34.20	34.15	-46	1,610	-2.86%
2021/12/07	50	34.35	1	34.30	34.35	49	1,599	3.06%
2021/12/06	1	34.05	0	0.00	34.10	1	1,591	0.06%
2021/12/03	0	0.00	5	33.91	33.80	-5	1,599	-0.31%
2021/12/02	1	33.75	0	0.00	33.70	1	1,627	0.06%
2021/12/01	1	34.25	0	0.00	34.25	1	1,653	0.06%
2021/11/30	0	0.00	1	34.15	34.20	-1	1,661	-0.06%
2021/11/29	1	32.70	1	32.25	33.25	0	1,659	0.00%
2021/11/26	2	33.55	1	33.55	33.35	1	1,665	0.06%
2021/11/25	15	34.30	0	0.00	34.25	15	1,679	0.89%
2021/11/24	2	33.73	0	0.00	34.05	2	1,741	0.11%
2021/11/23	10	34.54	0	0.00	33.85	10	1,734	0.58%
2021/11/22	1	34.90	0	0.00	34.90	1	1,719	0.06%
2021/11/19	0.1	35.00	2	34.65	34.75	-1.9	1,721	-0.11%
2021/11/18	4.1	34.68	2	34.60	34.65	2.1	1,713	0.12%
2021/11/17	3	35.25	1	35.25	35.25	2	1,708	0.12%
2021/11/15	1	35.85	5	35.72	35.65	-4	1,694	-0.24%
2021/11/12	0	0.00	5	35.92	35.20	-5	1,690	-0.30%
2021/11/11	6	36.15	50	36.12	36.55	-44	1,641	-2.68%
2021/11/10	3	35.53	2	35.55	35.60	1	1,595	0.06%
2021/11/09	52	35.63	0	0.00	35.30	52	1,595	3.26%
2021/11/08	0.1	35.10	1	35.80	35.00	-1	1,582	-0.06%
2021/11/05	0.1	35.10	39	35.17	35.15	-39	1,605	-2.43%
2021/11/04	22	35.10	3	35.50	35.40	19	1,600	1.19%
2021/11/03	24	35.46	6	35.23	35.45	18	1,553	1.16%
2021/11/02	3	35.15	13	34.44	33.80	-10	1,567	-0.64%
2021/11/01	1	34.60	8	34.48	34.00	-7	1,536	-0.46%
2021/10/28	0	0.00	1	33.25	33.15	-1	1,535	-0.07%
2021/10/27	1	32.50	0	0.00	32.85	1	1,569	0.06%
2021/10/26	1	32.65	0	0.00	32.70	1	1,676	0.06%
2021/10/22	0	0.00	2	31.93	32.00	-2	1,805	-0.11%
2021/10/15	2	30.80	0	0.00	31.05	2	2,293	0.09%
2021/10/13	0	0.00	2	30.20	30.05	-2	2,369	-0.08%
2021/10/08	2	31.40	0	0.00	31.15	2	2,424	0.08%
2021/10/07	0	0.00	1	31.20	31.20	-1	2,466	-0.04%
2021/10/06	1	30.20	1	30.15	30.35	0	2,608	0.00%
2021/10/04	1	30.60	5	31.40	30.35	-4	2,862	-0.14%
2021/10/01	3	31.35	0	0.00	31.20	3	2,982	0.10%
2021/09/30	0	0.00	10	32.55	32.55	-10	3,208	-0.31%
2021/09/28	1	34.50	52	34.51	34.20	-51	3,243	-1.57%
2021/09/27	50	33.98	6	33.40	34.00	44	3,239	1.36%
2021/09/17	0	0.00	2	32.70	33.10	-2	3,291	-0.06%
2021/09/10	0	0.00	1	33.35	33.30	-1	3,422	-0.03%
2021/09/08	1.1	33.50	0	0.00	33.05	1.1	3,445	0.03%
2021/09/07	0	0.00	4	33.85	34.15	-4	3,444	-0.12%
2021/09/02	6	34.05	0	0.00	33.70	6	3,407	0.18%
2021/08/31	1.1	33.90	0	0.00	35.10	1.1	3,401	0.03%
2021/08/30	7	34.52	6	33.98	34.65	1	3,389	0.03%
2021/08/25	3	32.70	6	32.72	32.85	-3	3,380	-0.09%
2021/08/23	0	0.00	6	32.21	32.30	-6	3,428	-0.17%
2021/08/20	2	30.80	0	0.00	30.90	2	3,463	0.06%
2021/08/19	7	31.21	0	0.00	30.75	7	3,530	0.20%
2021/08/18	10	31.31	6	32.07	32.10	4	3,594	0.11%
2021/08/17	1	32.00	0	0.00	31.20	1	3,595	0.03%
2021/08/16	0	0.00	3	31.75	32.20	-3	3,614	-0.08%
2021/08/13	1	33.05	0	0.00	32.85	1	3,637	0.03%
2021/08/11	6	33.45	1	34.20	33.00	5	3,656	0.14%
2021/08/10	6	34.48	0	0.00	34.15	6	3,663	0.16%
2021/08/09	2	35.43	0	0.00	35.05	2	3,710	0.05%
2021/08/06	7.1	36.63	2	36.30	36.30	5.1	3,726	0.14%
2021/08/05	1	36.85	1	37.05	36.85	0	3,741	0.00%
2021/08/04	1	37.25	15	37.40	37.15	-14	3,885	-0.36%
2021/08/03	3	37.88	0	0.00	37.80	3	3,933	0.08%
2021/08/02	7	37.99	4	37.90	37.95	3	3,961	0.08%
2021/07/30	13	37.80	17	38.10	37.50	-4	3,961	-0.10%
2021/07/29	3	37.35	0	0.00	37.45	3	3,895	0.08%
2021/07/28	6	35.55	6	36.27	37.00	0	3,911	0.00%
2021/07/27	45	37.14	37	37.28	37.05	8	3,974	0.20%
2021/07/26	14	37.86	15	38.11	38.90	-1	3,940	-0.03%
2021/07/23	0	0.00	46	36.24	36.30	-46	3,788	-1.21%
2021/07/22	7	36.53	3	36.65	36.40	4	3,789	0.11%
2021/07/21	0	0.00	4	35.85	36.45	-4	3,747	-0.11%
2021/07/20	0	0.00	10	35.40	35.40	-10	3,728	-0.27%
2021/07/19	1	36.10	2	36.50	36.45	-1	3,746	-0.03%
2021/07/16	2	36.05	5	35.95	36.15	-3	3,854	-0.08%
2021/07/15	0	0.00	4	35.93	36.05	-4	3,880	-0.10%
2021/07/14	0	0.00	5	35.50	35.40	-5	3,902	-0.13%
2021/07/13	24	36.30	12	36.21	36.15	12	4,012	0.30%
2021/07/12	33	36.60	19	37.34	37.00	14	3,969	0.35%
2021/07/09	0	0.00	3	34.85	34.95	-3	3,774	-0.08%
2021/07/08	49	35.04	2	34.75	35.00	47	3,845	1.22%
2021/07/07	31	35.89	19	35.56	35.80	12	3,856	0.31%
2021/07/06	4	33.90	0	33.60	33.55	4	3,793	0.11%
2021/07/05	11	33.69	1	33.70	33.60	10	4,004	0.25%
2021/07/02	1	32.10	4	33.10	33.30	-3	4,049	-0.07%
2021/07/01	3	31.80	1	32.45	31.85	2	4,296	0.05%
2021/06/30	7	32.55	2	32.78	33.00	5	4,350	0.11%
2021/06/29	0	0.00	1	32.20	32.20	-1	4,416	-0.02%
2021/06/28	0	0.00	1	33.10	32.95	-1	4,457	-0.02%
2021/06/25	10	33.28	11	33.15	33.10	-1	4,603	-0.02%
2021/06/24	1	32.45	1	32.65	32.75	0	4,607	0.00%
2021/06/22	0	0.00	3	31.35	31.05	-3	4,626	-0.06%
2021/06/21	2	31.60	0	0.00	31.00	2	4,694	0.04%
2021/06/16	0	32.65	2	33.03	32.55	-2	5,119	-0.04%
2021/06/15	24	32.54	1	32.60	32.60	23	5,234	0.44%
2021/06/11	2	33.20	0.1	33.35	32.70	2	5,408	0.04%
2021/06/10	0	0.00	0.1	33.30	32.60	-0.1	5,812	0.00%
2021/06/09	0	0.00	4	33.00	32.75	-4	5,877	-0.07%
2021/06/08	6	33.22	0	0.00	33.25	6	5,989	0.10%
2021/06/07	0	0.00	2	32.30	32.55	-2	6,107	-0.03%
2021/06/04	2	32.93	1	33.55	32.80	1	6,138	0.02%
2021/06/03	1	33.60	1	33.35	33.30	0	6,229	0.00%
2021/06/02	6	34.03	10	33.64	33.65	-4	6,374	-0.06%
2021/06/01	16	34.11	2	34.03	33.95	14	6,466	0.22%
2021/05/31	13	34.32	11	34.56	34.10	2	6,640	0.03%
2021/05/28	18	34.21	15	34.76	34.00	3	6,803	0.04%
2021/05/27	11	33.91	12	33.85	33.40	-1	6,960	-0.01%
2021/05/26	12	34.23	8	34.89	33.90	4	7,138	0.06%
2021/05/25	6	33.74	26	33.34	33.80	-20	7,330	-0.27%
2021/05/24	2	32.60	6	32.78	32.95	-4	8,143	-0.05%
2021/05/21	3	32.15	6	32.38	32.60	-3	8,528	-0.04%
2021/05/20	2	31.75	0	0.00	31.10	2	8,896	0.02%
2021/05/19	2	31.65	2	31.80	31.90	0	9,747	0.00%
2021/05/18	10	31.45	0	0.00	31.65	10	9,899	0.10%
2021/05/17	4	29.60	14	30.64	29.20	-10	10,211	-0.10%
2021/05/14	3	32.33	4	31.23	31.45	-1	10,261	-0.01%
2021/05/13	28	31.55	10	32.04	31.80	18	10,250	0.18%
2021/05/12	29	31.72	25	31.94	31.10	4	10,182	0.04%
2021/05/11	7	34.93	21	33.68	33.70	-14	10,011	-0.14%
2021/05/10	7	36.51	0	0.00	36.05	7	9,960	0.07%
2021/05/07	5	37.35	1	37.30	37.35	4	9,972	0.04%
2021/05/06	2	36.15	2	35.88	35.75	0	9,967	0.00%
2021/05/05	1	37.30	0.2	36.25	36.10	0.8	9,969	0.01%
2021/05/04	1	36.30	20	35.00	36.70	-19	10,043	-0.19%
2021/05/03	7	38.34	2	39.10	37.90	5	10,004	0.05%
2021/04/29	1	39.85	0	0.00	39.80	1	9,979	0.01%
2021/04/28	31	40.04	2	39.98	40.00	29	10,111	0.29%
2021/04/27	2	40.25	0	0.00	40.15	2	10,481	0.02%
2021/04/26	5	40.35	4	40.50	40.45	1	10,592	0.01%
2021/04/23	12	40.27	6	40.30	40.65	6	10,641	0.06%
2021/04/22	6	41.07	27	40.28	40.05	-21	10,662	-0.20%
2021/04/21	5	41.98	3	41.65	41.65	2	10,551	0.02%
2021/04/20	5	41.69	1	41.70	41.70	4	10,528	0.04%
2021/04/19	399	41.89	397	42.10	41.85	2	10,554	0.02%	大買/大賣/
2021/04/16	34	41.61	12.1	41.85	41.95	21.9	10,462	0.21%
2021/04/15	2	40.50	12	40.85	40.90	-10	10,458	-0.10%
2021/04/14	18	40.32	3	40.63	40.70	15	10,550	0.14%
2021/04/13	12	41.27	50	40.71	40.45	-38	10,799	-0.35%
2021/04/12	4	42.54	86	42.56	42.15	-82	10,706	-0.77%
2021/04/09	149	42.18	81	42.03	42.70	68	10,688	0.64%	大買/
2021/04/08	18	41.78	4	41.66	41.60	14	10,495	0.13%
2021/04/07	70	42.31	18	42.64	42.05	52	10,456	0.50%
2021/04/06	0	0.00	23	41.20	41.00	-23	10,213	-0.23%
2021/04/01	13	40.78	17	40.99	40.95	-4	10,187	-0.04%
2021/03/31	12	40.92	6	40.79	40.75	6	10,176	0.06%
2021/03/30	76	41.50	31	41.29	40.95	45	10,164	0.44%
2021/03/29	0.1	40.25	9	40.37	40.10	-8.9	10,085	-0.09%
2021/03/26	0	0.00	2	40.30	40.25	-2	10,103	-0.02%
2021/03/25	9.1	39.74	1	39.70	39.70	8.1	10,130	0.08%
2021/03/24	21.1	40.08	1	40.00	40.00	20.1	10,140	0.20%
2021/03/23	11.1	40.94	26	41.00	40.80	-14.9	10,106	-0.15%
2021/03/22	1	41.10	20.1	41.57	41.30	-19.1	10,085	-0.19%
2021/03/19	2	41.35	58	41.40	41.20	-56	10,052	-0.56%
2021/03/18	76	41.08	14	41.05	40.95	62	9,930	0.62%
2021/03/17	31.1	42.05	24	41.44	41.40	7.1	10,055	0.07%
2021/03/16	24	41.30	31	42.29	42.20	-7	9,941	-0.07%
2021/03/15	1	40.50	5	40.18	40.10	-4	9,613	-0.04%
2021/03/12	4.1	40.18	3	39.80	40.00	1.1	9,700	0.01%
2021/03/11	1	39.90	15	40.03	40.35	-14	9,705	-0.14%
2021/03/10	2	39.00	2	39.10	39.10	0	9,705	0.00%
2021/03/09	37	38.88	36	38.89	38.80	1	9,839	0.01%
2021/03/08	24	39.42	6	39.38	39.20	18	9,999	0.18%
2021/03/05	4	39.35	3	39.62	39.15	1	10,478	0.01%
2021/03/04	13	39.95	1	39.90	39.55	12	10,658	0.11%
2021/03/03	32	40.49	40	40.31	40.95	-8	10,838	-0.07%
2021/03/02	81	41.43	65	42.29	40.90	16	10,812	0.15%
2021/02/26	7	42.50	16	41.85	41.90	-9	10,673	-0.08%
2021/02/25	9	42.53	51	42.32	41.50	-42	10,450	-0.40%
2021/02/24	515	42.54	493	44.17	41.40	22	10,258	0.21%	大買/大賣/
2021/02/23	365.1	41.47	428	41.82	42.90	-62.9	9,568	-0.66%	大買/大賣/
2021/02/22	52	39.15	30	39.18	39.00	22	9,177	0.24%
2021/02/19	199	40.52	183	40.84	40.70	16	8,798	0.18%	大買/大賣/
2021/02/18	75	37.36	58	37.30	38.10	17	7,979	0.21%
2021/02/17	2	33.73	11	34.19	34.65	-9	7,929	-0.11%
2021/02/05	2	31.85	8.3	32.02	31.50	-6.3	7,740	-0.08%
2021/02/04	0	0.00	56	30.98	30.80	-56	7,638	-0.73%
2021/02/03	58	30.67	3	30.68	30.75	55	7,621	0.72%
2021/02/02	2	30.13	0	0.00	30.00	2	7,615	0.03%
2021/02/01	5.1	29.33	3	29.78	29.95	2.1	7,617	0.03%
2021/01/29	6.2	29.87	3	30.33	30.00	3.2	7,592	0.04%
2021/01/28	7	30.79	9	30.63	30.65	-2	7,551	-0.03%
2021/01/27	5	31.20	4	31.40	31.40	1	7,559	0.01%
2021/01/26	46	31.40	37	32.06	31.25	9	7,534	0.12%
2021/01/25	1	31.05	37	31.81	32.15	-36	7,443	-0.48%
2021/01/22	39	31.68	25	31.38	31.40	14	7,422	0.19%
2021/01/21	10	32.06	13	32.07	31.75	-3	7,404	-0.04%
2021/01/20	129.1	31.43	161	32.82	31.15	-31.9	7,342	-0.43%	大買/大賣/
2021/01/19	86	31.23	10	31.18	31.15	76	6,985	1.09%
2021/01/18	12	29.11	11	28.60	29.70	1	6,952	0.01%
2021/01/15	26	29.88	15	29.50	29.50	11	7,003	0.16%
2021/01/13	4	30.68	0	0.00	30.40	4	6,991	0.06%
2021/01/12	9	30.62	9	30.45	30.45	0	6,964	0.00%
2021/01/11	1	31.05	0	0.00	31.25	1	6,891	0.01%
2021/01/08	11	30.80	116	30.78	30.70	-105	6,855	-1.53%	大賣/鉅額交易
2021/01/07	21	31.48	24	31.15	31.65	-3	6,777	-0.04%
2021/01/06	31	31.79	31	32.33	32.10	0	6,660	0.00%
2021/01/05	25	31.21	71	31.33	31.25	-46	6,326	-0.73%
2021/01/04	111	31.60	12	31.78	31.20	99	6,316	1.57%	大買/
2020/12/31	2	30.38	11	30.42	30.65	-9	6,150	-0.15%
2020/12/30	0	0.00	6	30.52	30.55	-6	6,122	-0.10%
2020/12/29	11.1	30.07	11	30.06	30.05	0.1	6,084	0.00%
2020/12/28	2	30.95	0	0.00	30.55	2	6,051	0.03%
2020/12/25	1	30.50	3	30.83	30.30	-2	5,998	-0.03%
2020/12/23	0	0.00	12	30.31	30.30	-12	5,901	-0.20%
2020/12/22	1	29.90	3	29.40	29.35	-2	5,852	-0.03%
2020/12/21	9	29.92	0	0.00	30.10	9	5,835	0.15%
2020/12/18	20	30.32	25	30.25	30.10	-5	5,827	-0.09%
2020/12/17	14	30.36	10	30.75	30.75	4	5,848	0.07%
2020/12/16	6	30.55	9	30.98	30.90	-3	6,120	-0.05%
2020/12/15	21	30.51	18	30.25	30.25	3	6,492	0.05%
2020/12/14	32	31.51	123	32.02	31.20	-91	6,487	-1.40%	大賣/
2020/12/11	233	31.77	120.1	31.96	32.10	112.9	6,316	1.79%	大買/大賣/鉅額交易
2020/12/10	7	30.14	8	30.29	30.20	-1	6,071	-0.02%
2020/12/09	9	30.77	7.1	30.90	30.90	1.9	5,998	0.03%
2020/12/08	36	31.05	87	30.74	30.75	-51	5,936	-0.86%
2020/12/07	40	30.22	51	30.69	30.20	-11	5,800	-0.19%
2020/12/04	56	30.02	84	30.03	30.05	-28	5,702	-0.49%
2020/12/03	85.1	29.99	35	29.94	29.90	50.1	5,587	0.90%
2020/12/02	88	30.49	57	30.62	30.80	31	5,423	0.57%
2020/12/01	75.1	30.70	53	30.51	30.75	22.1	5,180	0.43%
2020/11/30	12	29.01	66	29.00	29.15	-54	4,568	-1.18%
2020/11/27	52	26.40	94.2	25.99	26.50	-42.2	4,302	-0.98%
2020/11/26	37.2	24.23	97	23.91	24.50	-59.8	3,983	-1.50%
2020/11/25	42	23.57	60	23.78	23.25	-18	3,866	-0.47%
2020/11/24	0	0.00	21	23.76	23.80	-21	3,839	-0.55%
2020/11/23	2	24.30	26	24.03	24.00	-24	3,879	-0.62%
2020/11/20	25	23.79	47.2	23.89	24.05	-22.2	3,850	-0.58%
2020/11/19	5.2	23.10	5	23.40	23.20	0.2	3,745	0.00%
2020/11/18	2	23.30	11	23.27	23.25	-9	3,772	-0.24%
2020/11/17	16	23.22	2	23.33	23.40	14	3,841	0.36%
2020/11/16	38	23.30	119.1	23.38	23.40	-81.1	3,949	-2.05%	大賣/
2020/11/13	3	22.80	48	23.03	23.15	-45	4,346	-1.04%
2020/11/12	9	22.13	0	0.00	22.05	9	5,003	0.18%
2020/11/11	1	22.00	0	0.00	22.05	1	4,978	0.02%
2020/11/10	107	22.12	13	22.20	21.95	94	4,954	1.90%	大買/
2020/11/09	10.1	21.91	0	0.00	21.80	10.1	4,916	0.20%
2020/11/06	10	21.76	0	0.00	21.65	10	4,900	0.20%
2020/11/05	0	0.00	4	22.00	21.90	-4	4,880	-0.08%
2020/10/30	162	22.06	162	22.45	22.05	0	4,746	0.00%	大買/大賣/
2020/10/29	1	21.60	2	21.98	22.20	-1	4,640	-0.02%
2020/10/28	19	22.88	15	22.70	22.30	4	4,576	0.09%
2020/10/27	1	22.10	4	22.18	22.20	-3	4,444	-0.07%
2020/10/26	20	22.35	13	22.04	22.10	7	4,392	0.16%
2020/10/23	10	22.09	17	21.78	21.65	-7	4,268	-0.16%
2020/10/22	0	0.00	9	21.08	21.60	-9	4,122	-0.22%
2020/10/21	2	20.45	4	20.55	20.50	-2	4,049	-0.05%
2020/10/20	1	20.10	5	20.06	20.15	-4	4,010	-0.10%
2020/10/16	24	20.27	80	20.25	20.10	-56	3,985	-1.41%
2020/10/15	82	20.50	1	20.20	20.25	81	3,954	2.05%
2020/10/14	2	20.20	0	0.00	20.25	2	3,920	0.05%
2020/10/13	22	20.81	0	0.00	20.55	22	3,898	0.56%
2020/10/12	8	20.48	0	0.00	20.70	8	3,863	0.21%
2020/10/08	1	20.10	0	0.00	20.15	1	3,812	0.03%
2020/10/06	2	20.15	0	0.00	20.20	2	3,773	0.05%
2020/10/05	0	0.00	1.4	19.94	19.95	-1.4	3,748	-0.04%
2020/09/29	1	19.90	0	0.00	19.80	1	3,717	0.03%
2020/09/28	0	0.00	2	19.95	19.85	-2	3,704	-0.05%
2020/09/25	2	19.45	0	0.00	19.40	2	3,684	0.05%
2020/09/24	1	19.70	12	19.70	19.70	-11	3,638	-0.30%
2020/09/23	15	20.30	15	20.50	20.30	0	3,591	0.00%
2020/09/22	2	20.58	1	20.05	20.40	1	3,536	0.03%
2020/09/21	142	21.57	133	22.27	21.35	9	3,446	0.26%	大買/大賣/
2020/09/18	26	21.17	25	21.56	21.90	1	3,120	0.03%
2020/09/17	5	20.00	10	19.55	19.95	-5	2,690	-0.19%
2020/09/16	5	19.35	1	19.35	19.35	4	2,618	0.15%
2020/09/11	0	0.00	27	19.10	19.00	-27	2,574	-1.05%
2020/09/10	5	19.35	91	19.56	19.30	-86	2,547	-3.38%
2020/09/09	80	19.31	0	0.00	19.45	80	2,511	3.19%
2020/09/08	1	19.05	1	19.15	19.05	0	2,475	0.00%
2020/09/07	3	19.12	0	0.00	19.10	3	2,452	0.12%
2020/09/04	1	19.05	0	0.00	19.15	1	2,422	0.04%
2020/09/03	13	19.45	20	19.30	19.25	-7	2,383	-0.29%
2020/09/02	5	19.40	5	19.40	19.35	0	2,347	0.00%
2020/09/01	4	19.58	0	0.00	19.55	4	2,303	0.17%
2020/08/31	2	20.10	3	20.07	20.10	-1	2,237	-0.04%
2020/08/28	5	19.70	9	19.44	19.60	-4	2,169	-0.18%
2020/08/27	28	19.20	34	19.36	19.20	-6	2,115	-0.28%
2020/08/26	3	19.00	0	0.00	19.00	3	2,031	0.15%
2020/08/25	3	19.20	4	19.20	19.20	-1	1,967	-0.05%
2020/08/24	5	19.25	1	19.30	19.30	4	1,912	0.21%
2020/08/21	6	19.88	10	19.80	20.00	-4	1,847	-0.22%
2020/08/20	3	19.82	12	19.67	19.90	-9	1,734	-0.52%
2020/08/19	64	22.26	23	23.06	20.70	41	1,560	2.63%
2020/08/18	302	22.84	155	22.91	22.95	147	1,016	14.47%	大買/大賣/鉅額交易
2020/08/05	7	189.36	7	190.00	190.00	0	164	0.00%
2020/08/04	6	187.08	0	0.00	188.50	6	158	3.79%
2020/07/30	8	178.50	0	0.00	178.00	8	139	5.74%
2020/07/29	0	0.00	6	170.33	173.00	-6	135	-4.44%
2020/07/24	0	0.00	3	169.83	169.00	-3	132	-2.26%
2020/07/22	0	0.00	1	173.50	172.00	-1	130	-0.76%
2020/07/21	1	167.50	9	168.39	171.50	-8	127	-6.29%
2020/07/16	0	0.00	1	160.00	159.50	-1	114	-0.87%
2020/07/15	7	165.93	2	165.50	165.50	5	110	4.54%
2020/07/13	1	167.50	0	0.00	166.50	1	102	0.97%
2020/07/10	0	0.00	3	166.50	167.00	-3	103	-2.91%
2020/07/08	2	168.50	0	0.00	168.50	2	101	1.98%
2020/07/07	1	168.50	0	0.00	168.00	1	101	0.99%
2020/07/06	1	168.00	0	0.00	168.00	1	100	1.00%
2020/07/03	1	164.50	0	0.00	166.00	1	97	1.02%
2020/07/01	1	163.50	0	0.00	163.50	1	99	1.00%
2020/06/18	0	0.00	4	164.00	165.00	-4	111	-3.58%
2020/06/17	0	0.00	1	164.00	164.00	-1	112	-0.89%
2020/06/16	2	162.75	0	0.00	163.50	2	116	1.72%
2020/06/15	0	0.00	9	163.17	163.50	-9	122	-7.36%
2020/06/11	8	164.88	0	0.00	164.00	8	129	6.18%
2020/06/10	1	167.00	0	0.00	167.00	1	130	0.77%
2020/06/09	0	0.00	3	167.50	166.50	-3	133	-2.24%
2020/06/08	0	0.00	8	166.19	166.50	-8	137	-5.81%
2020/06/04	2	162.50	6	163.83	164.00	-4	141	-2.84%
2020/06/03	5	162.00	8	161.25	162.00	-3	142	-2.11%
2020/06/02	1	159.00	1	160.00	159.00	0	140	0.00%
2020/06/01	0	0.00	3	159.50	159.00	-3	140	-2.14%
2020/05/28	0	0.00	10	159.10	159.00	-10	140	-7.10%
2020/05/27	5	159.30	3	160.83	159.00	2	142	1.41%
2020/05/26	3	159.00	6	159.17	159.50	-3	143	-2.09%
2020/05/25	0	0.00	2	158.00	158.00	-2	143	-1.40%
2020/05/22	0	0.00	8	157.81	157.00	-8	143	-5.56%
2020/05/21	0	0.00	3	157.33	157.00	-3	143	-2.09%
2020/05/15	4	154.00	0	0.00	153.00	4	146	2.72%
2020/05/14	1	156.00	4	155.00	155.00	-3	145	-2.06%
2020/05/13	2	156.50	0	0.00	157.00	2	146	1.36%
2020/05/12	0	0.00	2	158.00	158.00	-2	146	-1.36%
2020/05/08	1	160.00	1	162.00	160.00	0	146	0.00%
2020/05/07	6	159.25	1	159.50	160.00	5	147	3.40%
2020/05/06	0	0.00	2	159.50	158.50	-2	146	-1.36%
2020/05/05	1	157.00	0	0.00	158.50	1	148	0.67%
2020/05/04	3	158.00	0	0.00	158.50	3	147	2.04%
2020/04/30	0	0.00	2	161.00	161.50	-2	146	-1.37%
2020/04/22	1	146.50	0	0.00	148.50	1	155	0.64%
2020/04/17	1	151.50	0	0.00	150.50	1	158	0.63%
2020/04/13	1	145.50	0	0.00	145.00	1	155	0.64%
2020/04/09	0	0.00	1	146.00	146.00	-1	158	-0.63%
2020/04/06	1	136.50	0	0.00	138.00	1	158	0.63%
2020/03/31	2	136.00	2	136.00	136.00	0	157	0.00%
2020/03/30	2	135.00	1	137.00	137.00	1	156	0.64%
2020/03/27	2	141.50	0	0.00	139.50	2	154	1.29%
2020/03/19	3	125.67	1	123.00	119.50	2	141	1.41%
2020/03/18	0	0.00	6	132.17	132.50	-6	136	-4.39%
2020/03/17	1	132.50	11	134.05	132.50	-10	136	-7.35%
2020/03/16	1	144.50	0	0.00	140.00	1	131	0.76%
2020/03/12	4	152.13	1	152.50	151.50	3	126	2.37%
2020/03/11	3	159.50	1	162.00	158.50	2	123	1.62%
2020/03/10	7	158.71	10	159.25	159.50	-3	122	-2.45%
2020/03/09	10	161.65	9	161.33	161.00	1	118	0.85%
2020/03/06	0	0.00	4	164.63	165.00	-4	115	-3.46%
2020/03/05	0	0.00	1	164.50	164.50	-1	116	-0.86%
2020/03/04	2	162.75	0	0.00	163.00	2	117	1.71%
2020/03/03	2	164.00	1	164.50	164.50	1	117	0.85%
2020/03/02	1	157.00	1	160.50	161.00	0	117	0.00%
2020/02/27	9	161.50	3	161.00	160.50	6	115	5.17%
2020/02/26	1	164.00	6	164.25	164.00	-5	114	-4.35%
2020/02/25	3	163.33	0	0.00	164.50	3	115	2.60%
2020/02/24	4	164.38	4	165.00	164.50	0	116	0.00%
2020/02/21	6	167.08	0	0.00	166.50	6	117	5.11%
2020/02/20	1	168.00	1	169.00	168.50	0	118	0.00%
2020/02/18	0	0.00	2	166.75	167.00	-2	119	-1.67%
2020/02/14	4	165.38	0	0.00	165.00	4	123	3.24%
2020/02/13	5	166.30	2	168.00	165.50	3	124	2.41%
2020/02/12	0	0.00	8	164.75	166.00	-8	130	-6.13%
2020/02/11	1	162.50	0	0.00	162.50	1	130	0.77%
2020/02/10	3	161.00	1	163.50	161.00	2	132	1.51%
2020/02/07	3	163.67	0	0.00	164.00	3	133	2.25%
2020/02/06	1	164.50	0	0.00	165.00	1	135	0.74%
2020/02/05	4	162.75	4	162.00	162.00	0	139	0.00%
2020/02/04	1	163.50	0	0.00	163.50	1	143	0.70%
2020/02/03	2	156.00	2	158.50	161.00	0	144	0.00%
2020/01/31	6	164.08	3	163.00	163.00	3	143	2.10%
2020/01/30	7	164.43	7	164.64	163.00	0	144	0.00%
2020/01/20	2	173.25	2	175.00	175.00	0	144	0.00%
2020/01/17	0	0.00	6	172.75	172.50	-6	146	-4.08%
2020/01/16	0	0.00	1	171.00	171.00	-1	147	-0.68%
2020/01/15	5	170.40	0	0.00	170.50	5	148	3.36%
2020/01/14	6	171.33	0	0.00	172.00	6	146	4.08%
2020/01/13	5	171.50	0	0.00	172.00	5	145	3.43%
2020/01/10	4	171.25	0	0.00	171.50	4	151	2.64%
2020/01/09	0	0.00	3	172.83	173.00	-3	153	-1.96%
2020/01/08	3	170.00	3	171.67	170.50	0	153	0.00%
2020/01/07	6	171.33	6	170.67	171.00	0	152	0.00%
2020/01/06	10	173.55	0	0.00	172.50	10	151	6.60%
2020/01/03	4	176.75	1	177.00	176.50	3	147	2.03%
2020/01/02	7	178.14	0	0.00	178.50	7	146	4.79%
2019/12/31	2	178.00	0	0.00	178.50	2	143	1.39%
2019/12/30	0	0.00	10	174.35	174.50	-10	140	-7.12%
2019/12/27	2	174.50	0	0.00	174.50	2	140	1.43%
2019/12/26	2	174.50	0	0.00	174.50	2	140	1.43%
2019/12/23	1	174.50	6	174.42	175.00	-5	141	-3.52%
2019/12/19	6	173.50	5	173.70	173.50	1	142	0.70%
2019/12/18	4	174.63	0	0.00	174.50	4	140	2.84%
2019/12/17	3	174.67	0	0.00	174.50	3	140	2.14%
2019/12/16	0	0.00	1	175.00	174.50	-1	140	-0.71%
2019/12/13	0	0.00	27	174.24	174.50	-27	140	-19.26%
2019/12/12	0	0.00	9	176.28	176.00	-9	139	-6.46%
2019/12/11	0	0.00	2	178.00	177.50	-2	138	-1.44%
2019/12/10	0	0.00	3	177.17	177.00	-3	139	-2.15%
2019/12/09	5	176.20	3	178.33	177.00	2	142	1.41%
2019/12/06	5	176.40	0	0.00	176.50	5	148	3.38%
2019/12/05	2	176.00	0	0.00	177.50	2	147	1.36%
2019/12/04	1	176.00	2	176.25	176.50	-1	146	-0.68%
2019/12/03	2	176.00	0	0.00	176.50	2	146	1.36%
2019/12/02	6	176.92	1	177.00	176.50	5	146	3.41%
2019/11/29	0	0.00	6	178.67	178.50	-6	145	-4.12%
2019/11/28	2	178.75	5	180.40	180.50	-3	144	-2.07%
2019/11/27	3	179.50	0	0.00	180.00	3	144	2.08%
2019/11/26	4	179.25	1	180.00	180.50	3	144	2.08%
2019/11/25	1	178.00	2	179.00	179.50	-1	143	-0.70%
2019/11/22	1	176.00	5	177.20	177.50	-4	143	-2.80%
2019/11/21	1	177.00	0	0.00	176.50	1	143	0.70%
2019/11/20	0	0.00	1	177.00	177.00	-1	142	-0.70%
2019/11/19	1	180.00	0	0.00	180.00	1	140	0.71%
2019/11/15	4	180.38	0	0.00	180.50	4	139	2.88%
2019/11/11	1	178.00	0	0.00	178.50	1	136	0.74%
2019/11/08	1	176.00	2	177.00	176.50	-1	130	-0.76%
2019/11/07	1	175.00	2	175.00	177.50	-1	129	-0.77%
2019/11/06	10	174.80	0	0.00	177.00	10	130	7.68%
2019/11/05	5	175.80	0	0.00	176.00	5	128	3.90%
2019/11/01	6	174.50	0	0.00	174.50	6	127	4.72%
2019/10/31	7	171.36	0	0.00	171.50	7	123	5.66%
2019/10/28	0	0.00	2	171.75	171.00	-2	119	-1.68%
2019/10/22	1	160.50	0	0.00	161.00	1	107	0.93%
2019/10/21	1	160.50	0	0.00	161.00	1	107	0.93%
2019/10/18	7	161.21	0	0.00	160.50	7	107	6.49%
2019/10/16	1	162.00	0	0.00	162.50	1	100	1.00%
2019/10/15	1	161.50	0	0.00	162.00	1	101	0.99%
2019/10/14	1	161.00	0	0.00	161.50	1	109	0.92%
2019/10/09	2	160.75	0	0.00	161.00	2	115	1.73%
2019/10/08	0	0.00	6	160.50	161.00	-6	119	-5.01%
2019/10/07	0	0.00	3	161.00	161.00	-3	123	-2.42%
2019/10/04	4	159.00	2	160.25	160.00	2	126	1.59%
2019/10/03	1	159.50	0	0.00	161.00	1	127	0.79%
2019/10/02	2	160.00	1	161.00	161.00	1	127	0.78%
2019/10/01	0	0.00	6	160.50	160.50	-6	128	-4.65%
2019/09/27	0	0.00	7	159.00	159.50	-7	141	-4.96%
2019/09/26	2	160.50	0	0.00	161.00	2	144	1.39%
2019/09/25	3	161.00	0	0.00	161.00	3	146	2.05%
2019/09/24	2	162.25	0	0.00	161.50	2	151	1.32%
2019/09/23	2	163.00	0	0.00	163.00	2	151	1.32%
2019/09/20	1	163.00	0	0.00	163.00	1	152	0.66%
2019/09/18	2	162.00	0	0.00	162.50	2	153	1.31%
2019/09/17	3	162.67	3	163.00	162.50	0	153	0.00%
2019/09/12	0	0.00	1	164.00	165.00	-1	160	-0.62%
2019/09/11	6	162.25	0	0.00	163.50	6	159	3.77%
2019/09/09	0	0.00	5.6	159.30	158.00	-5.6	150	-3.72%
2019/09/05	0	0.00	4	159.13	159.00	-4	151	-2.63%
2019/09/04	4	157.38	0	0.00	158.00	4	152	2.63%
2019/09/03	4	157.63	0	0.00	158.00	4	152	2.62%
2019/09/02	2	158.50	0	0.00	158.50	2	153	1.31%
2019/08/30	0	0.00	4	159.00	159.00	-4	153	-2.60%
2019/08/27	0	0.00	1	158.00	157.50	-1	155	-0.64%
2019/08/26	1	156.50	0	0.00	156.50	1	156	0.64%
2019/08/23	0	0.00	2	160.50	158.50	-2	157	-1.27%
2019/08/22	1	158.50	0	0.00	158.50	1	161	0.62%
2019/08/21	1	157.50	0	0.00	159.00	1	162	0.62%
2019/08/20	3	157.83	0	0.00	157.50	3	167	1.79%
2019/08/19	1	158.50	1	160.00	159.00	0	169	0.00%
2019/08/16	0	0.00	3	158.67	159.00	-3	169	-1.77%
2019/08/15	2	157.25	0	0.00	157.50	2	169	1.18%
2019/08/06	1	139.50	1	143.00	149.50	0	180	0.00%
2019/08/05	1	148.50	9	149.67	148.50	-8	183	-4.37%
2019/08/02	1	156.50	0	0.00	156.00	1	185	0.54%
2019/07/31	4	158.25	0	0.00	158.50	4	193	2.07%
2019/07/30	5	159.80	0	0.00	159.00	5	197	2.53%
2019/07/29	0	0.00	5	163.80	163.50	-5	202	-2.47%
2019/07/26	1	161.00	4	163.38	164.00	-3	214	-1.40%
2019/07/25	0	0.00	2	162.00	161.50	-2	214	-0.93%
2019/07/24	0	0.00	2	161.75	161.50	-2	217	-0.92%
2019/07/23	1	161.00	0	0.00	161.50	1	219	0.46%
2019/07/22	1	161.50	0	0.00	161.50	1	221	0.45%
2019/07/18	0	0.00	4	160.88	161.00	-4	231	-1.73%
2019/07/17	1	162.00	0	0.00	161.50	1	233	0.43%
2019/07/16	1	163.50	0	0.00	162.50	1	233	0.43%
2019/07/15	2	172.75	0	0.00	172.50	2	226	0.88%
2019/07/12	2	173.25	1	173.00	172.50	1	223	0.45%
2019/07/11	1	175.00	0	0.00	174.50	1	223	0.45%
2019/07/09	1	170.00	1	171.50	172.00	0	223	0.00%
2019/07/03	0	0.00	2	164.50	168.00	-2	235	-0.85%
2019/06/26	1	156.00	0	0.00	157.50	1	243	0.41%
2019/06/25	1	157.00	0	0.00	156.50	1	245	0.41%
2019/06/18	0	0.00	1	149.00	148.50	-1	261	-0.38%
2019/06/13	1	150.00	0	0.00	149.50	1	298	0.34%
2019/05/29	1	146.50	0	0.00	146.50	1	309	0.32%
2019/05/27	5	150.60	4	148.63	148.00	1	306	0.33%
2019/05/22	1	160.00	0	0.00	161.00	1	300	0.33%
2019/05/21	2	158.00	1	160.00	160.00	1	301	0.33%
2019/05/20	0	0.00	3	158.33	159.00	-3	298	-1.01%
2019/05/17	3	159.83	4	156.63	157.50	-1	296	-0.34%
2019/05/16	2	164.50	2	163.00	162.50	0	289	0.00%
2019/05/15	0	0.00	1	167.50	167.50	-1	287	-0.35%
2019/05/13	2	162.00	5	159.50	159.00	-3	280	-1.07%
2019/05/10	2	166.75	0	0.00	168.00	2	271	0.74%
2019/05/09	5	170.00	0	0.00	169.00	5	266	1.88%
2019/05/08	3	172.67	4	173.63	174.50	-1	259	-0.39%
2019/05/07	3	176.67	0	0.00	175.50	3	257	1.16%
2019/05/06	5	177.30	0	0.00	176.50	5	252	1.98%
2019/05/03	0	0.00	1	179.50	184.50	-1	245	-0.41%
2019/05/02	1	177.50	0	0.00	178.00	1	232	0.43%
2019/04/30	0	0.00	1	178.00	179.00	-1	230	-0.43%
2019/04/26	1	178.00	0	0.00	178.00	1	223	0.45%
2019/04/25	0	0.00	1	173.00	178.50	-1	221	-0.45%
2019/04/24	0	0.00	4	172.38	173.00	-4	212	-1.88%
2019/04/23	1	169.00	0	0.00	170.00	1	208	0.48%
2019/04/19	1	171.50	0	0.00	171.50	1	204	0.49%
2019/04/18	0	0.00	9.1	172.66	173.00	-9.1	203	-4.47%
2019/04/17	1	170.50	0	0.00	171.50	1	198	0.50%
2019/04/16	4	169.13	0	0.00	171.50	4	193	2.06%
2019/04/15	2	171.75	1	175.00	172.50	1	191	0.52%
2019/04/12	3	168.00	0	0.00	170.00	3	187	1.60%
2019/04/11	1	171.50	3	173.50	173.50	-2	181	-1.10%
2019/04/10	2	168.75	0	0.00	171.00	2	171	1.16%
2019/04/09	0	0.00	1	168.00	168.50	-1	165	-0.60%
2019/04/08	0	0.00	7	162.14	167.00	-7	158	-4.42%
2019/04/03	1	157.50	0	0.00	158.00	1	146	0.68%
2019/04/02	2	157.00	0	0.00	158.00	2	143	1.40%
2019/04/01	0	0.00	5	157.70	158.00	-5	139	-3.60%
2019/03/29	2	156.25	0	0.00	157.50	2	137	1.45%
2019/03/28	2	156.75	1	157.50	157.50	1	134	0.74%
2019/03/27	0	0.00	2	158.50	158.00	-2	131	-1.52%
2019/03/26	1	157.00	0	0.00	158.00	1	126	0.79%
2019/03/25	1	154.00	1	157.50	158.00	0	123	0.00%
2019/03/22	1	156.50	0	0.00	157.50	1	116	0.86%
2019/03/21	2	157.25	0	0.00	157.00	2	108	1.84%
2019/03/20	0	0.00	10	153.00	157.50	-10	100	-9.94%
2019/03/19	10	152.50	0	0.00	152.50	10	81	12.35%
2019/03/18	2	149.00	2	149.50	149.00	0	68	0.00%
2019/03/15	2	148.00	0	0.00	148.50	2	60	3.33%
2019/03/14	2	144.25	0	0.00	146.00	2	52	3.79%
2019/03/07	0	0.00	1	140.00	140.00	-1	39	-2.51%
2019/02/26	0	0.00	4	140.50	141.00	-4	36	-10.84%
2019/02/25	3	139.67	0	0.00	140.00	3	34	8.63%
2019/02/20	0	0.00	1	137.00	136.50	-1	30	-3.31%
2019/02/14	1	131.00	0	0.00	132.50	1	29	3.42%
2018/12/25	0	0.00	0.1	134.50	134.50	-0.1	62	-0.17%
2018/12/24	0	0.00	0.1	134.50	135.00	-0.1	62	-0.16%
2018/12/14	0	0.00	0.1	133.50	134.00	-0.1	67	-0.15%
2018/12/13	0	0.00	4	134.63	135.00	-4	72	-5.49%
2018/12/12	0	0.00	4	134.38	134.50	-4	74	-5.37%
2018/12/11	0	0.00	5	132.80	133.50	-5	75	-6.63%
2018/12/10	0	0.00	12	133.50	133.50	-12	77	-15.53%
2018/12/07	0	0.00	9.4	134.00	134.50	-9.4	81	-11.53%
2018/12/06	0	0.00	1	135.00	133.50	-1	82	-1.21%
2018/12/04	0	0.00	10	135.75	136.00	-10	88	-11.24%
2018/12/03	0	0.00	10	135.50	136.00	-10	92	-10.83%
2018/11/29	0	0.00	12	135.00	135.00	-12	117	-10.25%
2018/11/28	0	0.00	5	135.00	134.50	-5	116	-4.30%
2018/11/27	0	0.00	3	135.00	135.00	-3	116	-2.58%
2018/11/16	0	0.00	10	135.00	135.00	-10	121	-8.23%
2018/11/07	2	134.00	6	133.00	135.00	-4	119	-3.34%
2018/11/06	4	133.00	0	0.00	133.00	4	115	3.48%
2018/10/31	0	0.00	2	127.00	127.50	-2	104	-1.92%
2018/10/29	2	121.50	0	0.00	123.00	2	103	1.94%
2018/10/22	0	0.00	1	127.50	127.50	-1	102	-0.98%
2018/10/19	1	124.00	0	0.00	129.50	1	102	0.98%
2018/10/01	0	0.00	2	136.50	136.50	-2	102	-1.95%
2018/09/28	7	138.00	0	0.00	138.00	7	103	6.79%
2018/09/27	3	137.50	0	0.00	137.50	3	106	2.81%
2018/09/26	29	140.00	0	0.00	139.00	29	107	26.93%
2018/09/25	11	140.00	0	0.00	141.50	11	107	10.23%
2018/09/13	0	0.00	1	140.00	139.00	-1	99	-1.01%
2018/09/05	0	0.00	1	132.50	136.50	-1	109	-0.91%
2018/06/14	0	0.00	1	149.00	149.00	-1	145	-0.69%
2018/06/13	0	0.00	5	149.00	149.00	-5	137	-3.64%
2018/05/31	0	0.00	1	150.00	150.50	-1	223	-0.45%
2018/05/15	0	0.00	1	148.50	148.50	-1	227	-0.44%
2018/05/04	0	0.00	1	148.00	148.00	-1	238	-0.43%
2018/05/03	1	149.50	0	0.00	149.50	1	239	0.42%
2018/03/30	1	149.50	0	0.00	150.00	1	287	0.35%
2018/03/22	5	151.00	2	151.00	149.50	3	282	1.06%
2018/03/21	0	0.00	1	152.00	151.50	-1	278	-0.36%
2018/03/16	3	153.00	0	0.00	153.00	3	273	1.10%
2018/03/15	0	0.00	20	157.00	153.00	-20	270	-7.41%
2018/03/14	2	156.75	2	157.00	157.50	0	245	0.00%
2018/03/13	0	0.00	1	155.00	155.00	-1	232	-0.43%
2018/03/12	22	152.59	2	155.00	155.50	20	229	8.73%
2018/03/09	2	152.50	0	0.00	151.00	2	220	0.91%
2018/03/08	2	151.75	1	153.00	154.00	1	209	0.48%
2018/03/07	0	0.00	1	146.50	146.50	-1	187	-0.53%
2018/03/06	1	145.50	0	0.00	145.50	1	191	0.52%
2018/03/02	1	145.00	0	0.00	147.00	1	189	0.53%
2018/02/22	1	144.00	0	0.00	143.50	1	194	0.51%
2018/02/08	0	0.00	2	143.50	143.00	-2	197	-1.01%
2018/02/07	2	144.00	0	0.00	144.00	2	198	1.01%
2018/01/30	1	146.50	0	0.00	146.50	1	247	0.40%
2018/01/16	1	151.00	0	0.00	150.50	1	282	0.35%