長華* (8070)-元大-前金券商分點個股進出

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
45.50
漲跌
▼0.20
漲幅
-0.44%
成交量
11,818張
產業
上市電子通路類股
355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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/12/17	0	0.00	0.3	45.50	45.50	-0.3	8,003	0.00%
2024/12/16	9.3	47.43	4	46.10	45.70	5.3	7,917	0.07%
2024/12/13	2	48.43	4	48.45	48.60	-2	7,856	-0.03%
2024/12/12	4.1	50.89	7	49.56	49.35	-3	8,073	-0.04%
2024/12/11	0	0.00	3	50.13	51.20	-3	8,213	-0.04%
2024/12/09	2	50.85	1	50.90	51.20	1	8,535	0.01%
2024/12/06	5	51.22	0	0.00	51.50	5	8,616	0.06%
2024/12/05	8	52.58	3	52.73	51.80	5	8,833	0.06%
2024/12/04	0	0.00	1	51.20	51.40	-1	8,977	-0.01%
2024/12/03	0	50.20	0	0.00	50.20	0	9,146	0.00%
2024/12/02	0	0.00	3	49.32	49.25	-3	9,469	-0.03%
2024/11/29	3	48.92	1	48.80	48.80	2	9,850	0.02%
2024/11/28	1	49.75	10	49.56	49.70	-9	10,172	-0.09%
2024/11/27	1	49.85	0	0.00	49.45	1	10,280	0.01%
2024/11/26	0	0.00	2	51.80	51.50	-2	10,483	-0.02%
2024/11/22	0	0.00	1	49.30	49.40	-1	11,316	-0.01%
2024/11/21	3	48.20	2	48.80	48.30	1	11,539	0.01%
2024/11/20	1	49.00	1	48.50	48.40	0	11,674	0.00%
2024/11/19	3.5	48.72	20	48.85	48.90	-16.5	11,713	-0.14%
2024/11/18	3	49.10	1	49.80	48.55	2	11,753	0.02%
2024/11/15	1.1	50.42	10	50.48	50.30	-8.9	11,749	-0.08%
2024/11/14	0	0.00	4	50.78	51.00	-4	11,896	-0.03%
2024/11/13	3	50.40	2	50.50	50.50	1	11,945	0.01%
2024/11/12	1	51.40	1	51.60	51.30	0	11,881	0.00%
2024/11/11	2.1	53.30	0	0.00	52.90	2.1	11,783	0.02%
2024/11/08	3.2	54.00	1	53.50	53.40	2.2	11,732	0.02%
2024/11/07	24.2	55.63	6	55.78	55.70	18.2	11,635	0.16%
2024/11/06	16	56.73	5	55.70	56.70	11	11,520	0.10%
2024/11/05	2	54.60	2	54.10	53.80	0	11,291	0.00%
2024/11/04	2	56.30	0	0.00	56.20	2	11,234	0.02%
2024/11/01	0	0.00	2	55.50	56.90	-2	11,269	-0.02%
2024/10/30	0	0.00	2	54.25	54.60	-2	11,188	-0.02%
2024/10/29	7	55.46	4	55.23	55.60	3	11,117	0.03%
2024/10/28	3	57.53	1	56.70	56.50	2	11,061	0.02%
2024/10/24	8	59.98	1.9	61.27	59.40	6.1	10,929	0.06%
2024/10/23	2	60.50	1.1	61.15	61.30	0.9	10,863	0.01%
2024/10/22	0	0.00	1	59.40	59.40	-1	10,737	-0.01%
2024/10/21	0.1	59.15	0	0.00	58.80	0.1	10,731	0.00%
2024/10/16	0.1	59.91	0	0.00	59.40	0.1	10,659	0.00%
2024/10/15	1.1	60.65	4	59.90	59.20	-3	10,593	-0.03%
2024/10/14	1	60.30	4	60.55	60.70	-3	10,558	-0.03%
2024/10/11	6	62.23	5.2	62.23	60.40	0.8	10,529	0.01%
2024/10/09	1.1	60.67	0	0.00	60.50	1.1	10,412	0.01%
2024/10/07	9	58.64	6	59.50	59.00	3	10,314	0.03%
2024/10/04	4.1	59.16	7	58.56	57.60	-3	10,257	-0.03%
2024/10/01	5.1	61.79	10	61.25	60.50	-4.9	10,111	-0.05%
2024/09/30	4.1	61.46	172	62.17	61.10	-167.9	10,065	-1.67%	大賣/鉅額交易
2024/09/27	3	65.57	2	64.15	63.70	1	10,017	0.01%
2024/09/26	31.5	64.05	9	65.69	63.60	22.5	9,860	0.23%
2024/09/25	19.3	68.80	5.1	68.97	68.10	14.2	9,587	0.15%
2024/09/24	5.1	67.83	37.1	68.73	69.10	-32	9,190	-0.35%
2024/09/23	3.1	66.27	9	65.28	66.50	-5.9	8,821	-0.07%
2024/09/20	39	67.80	64	66.89	65.60	-25	8,502	-0.29%
2024/09/19	7	64.73	43.1	64.52	66.10	-36.1	7,781	-0.46%
2024/09/18	0	60.80	77	61.27	61.00	-77	7,240	-1.06%
2024/09/16	4	61.50	10.2	61.40	61.30	-6.2	7,238	-0.09%
2024/09/13	92.1	61.85	45	62.26	61.40	47.1	7,326	0.64%
2024/09/12	27.2	61.81	28.2	61.82	61.30	-1	7,171	-0.01%
2024/09/11	32	60.35	4	60.47	59.80	28	6,976	0.40%
2024/09/10	41	61.24	8.1	60.56	59.40	32.9	6,839	0.48%
2024/09/09	20.1	58.74	5	59.02	60.00	15.1	6,680	0.23%
2024/09/06	67.1	60.09	21	60.00	58.50	46.1	6,604	0.70%
2024/09/05	26.1	61.04	8.2	60.58	59.70	17.9	6,453	0.28%
2024/09/04	9.1	59.37	106	56.94	58.80	-97	6,365	-1.52%	大賣/
2024/09/03	42.1	61.73	11.1	61.48	60.90	31	6,284	0.49%
2024/09/02	130.1	62.80	44.3	61.74	59.50	85.8	6,088	1.41%	大買/
2024/08/30	36.4	62.20	17	62.93	62.30	19.4	5,880	0.33%
2024/08/29	10	58.10	13	59.05	59.20	-3	5,733	-0.05%
2024/08/28	16	58.95	66	59.08	57.90	-50	5,783	-0.86%
2024/08/27	24.1	59.18	22	59.85	59.90	2.1	5,826	0.04%
2024/08/26	11	57.63	26	58.05	58.40	-15	5,677	-0.26%
2024/08/23	59	52.38	33	52.49	54.30	26	5,356	0.49%
2024/08/22	5	50.82	38.2	51.05	51.70	-33.2	5,139	-0.65%
2024/08/21	14	49.97	3	49.98	50.00	11	5,015	0.22%
2024/08/20	53	49.76	8	49.78	49.70	45	5,022	0.90%
2024/08/19	0	0.00	5	49.21	49.30	-5	5,094	-0.10%
2024/08/16	37	49.51	5	49.11	48.70	32	5,126	0.62%
2024/08/13	0	0.00	1	43.80	43.80	-1	5,219	-0.02%
2024/08/07	0	0.00	1	43.10	42.80	-1	5,767	-0.02%
2024/08/05	0.1	41.85	3	41.23	41.40	-2.9	5,826	-0.05%
2024/08/02	0	45.00	1	44.80	44.70	-1	5,763	-0.02%
2024/08/01	30	46.10	0	0.00	45.75	30	5,795	0.52%
2024/07/31	2	46.23	2	45.85	45.85	0	5,861	0.00%
2024/07/29	0	0.00	1	45.00	44.35	-1	5,877	-0.02%
2024/07/26	1	44.45	1	44.25	44.85	0	5,902	0.00%
2024/07/23	0	0.00	2	45.60	45.55	-2	5,901	-0.03%
2024/07/22	1	45.35	1	44.25	44.60	0	5,942	0.00%
2024/07/19	0	0.00	2	45.53	45.35	-2	6,074	-0.03%
2024/07/18	1	46.15	0	0.00	45.85	1	6,181	0.02%
2024/07/17	1	46.25	0	0.00	46.35	1	6,158	0.02%
2024/07/15	0	0.00	4	45.80	45.40	-4	6,146	-0.07%
2024/07/12	4.1	45.32	2	45.05	45.40	2.1	6,120	0.03%
2024/07/11	1	45.25	0	0.00	45.10	1	6,118	0.02%
2024/07/08	2	44.90	0	0.00	45.10	2	6,118	0.03%
2024/07/03	5	44.20	0	0.00	44.70	5	6,175	0.08%
2024/07/02	0	0.00	1	44.50	44.35	-1	6,167	-0.02%
2024/07/01	1	44.85	2	44.70	44.80	-1	6,143	-0.02%
2024/06/25	0	0.00	2	47.29	46.80	-2	6,110	-0.03%
2024/06/24	2	46.55	0	0.00	46.65	2	6,086	0.03%
2024/06/21	0	0.00	2	48.23	47.80	-2	6,086	-0.03%
2024/06/20	2.1	48.22	3	48.17	48.10	-0.9	6,091	-0.01%
2024/06/19	6	49.32	2	50.40	49.05	4	5,993	0.07%
2024/06/18	0	0.00	1	51.50	51.10	-1	5,917	-0.02%
2024/06/14	0	0.00	5	51.78	51.10	-5	5,924	-0.08%
2024/06/12	11	51.63	0	0.00	51.90	11	5,899	0.19%
2024/06/11	0	0.00	4	51.30	51.40	-4	5,809	-0.07%
2024/06/07	4	51.05	0	0.00	51.70	4	5,710	0.07%
2024/06/06	2	49.85	8	49.97	49.75	-6	5,599	-0.11%
2024/06/05	3	49.60	0	0.00	50.20	3	5,452	0.06%
2024/06/04	3	50.02	0	0.00	50.30	3	5,287	0.06%
2024/06/03	4	51.80	0	0.00	51.50	4	5,122	0.08%
2024/05/31	11	53.92	3	54.53	52.90	8	4,975	0.16%
2024/05/30	1.1	51.36	18	54.51	54.80	-16.9	4,729	-0.36%
2024/05/29	0	0.00	9	51.38	51.50	-9	4,480	-0.20%
2024/05/28	2	50.80	0	0.00	50.50	2	4,366	0.05%
2024/05/27	4	51.35	0	0.00	51.50	4	4,373	0.09%
2024/05/24	0	0.00	8	50.80	51.20	-8	4,385	-0.18%
2024/05/23	9	49.94	3	50.37	49.20	6	4,315	0.14%
2024/05/22	1	52.80	1	52.10	52.10	0	4,167	0.00%
2024/05/21	4	52.80	1.8	53.04	53.10	2.2	4,075	0.05%
2024/05/20	0	0.00	5	51.78	52.30	-5	3,977	-0.13%
2024/05/17	0	0.00	4	48.54	49.20	-4	3,904	-0.10%
2024/05/16	5	48.64	7	47.57	47.15	-2	3,899	-0.05%
2024/05/15	5	49.28	6.1	50.24	49.30	-1.1	3,816	-0.03%
2024/05/14	5	48.25	8	48.50	48.40	-3	3,648	-0.08%
2024/05/13	5	47.88	5	47.13	47.40	0	3,559	0.00%
2024/05/06	0	0.00	2	45.28	45.35	-2	3,286	-0.06%
2024/04/30	1	44.40	4	44.61	44.70	-3	3,131	-0.10%
2024/04/29	1.3	44.29	1	44.05	44.15	0.3	3,093	0.01%
2024/04/26	1	43.90	1	43.35	43.95	0	3,062	0.00%
2024/04/25	4	44.60	10	44.49	44.15	-6	2,994	-0.20%
2024/04/24	0	0.00	14	43.96	44.85	-14	2,828	-0.49%
2024/04/23	0	0.00	5	40.70	40.80	-5	2,701	-0.19%
2024/04/19	3	40.15	3	40.43	40.55	0	2,692	0.00%
2024/04/18	0	40.85	0	0.00	41.05	0	2,661	0.00%
2024/04/17	107	40.75	1	40.80	40.95	106	2,650	4.00%	大買/鉅額交易
2024/04/16	1	40.30	2	40.20	40.20	-1	2,617	-0.04%
2024/04/15	1	42.05	4	41.75	41.20	-3	2,570	-0.12%
2024/04/12	0	0.00	5	42.36	42.30	-5	2,531	-0.20%
2024/04/11	0	0.00	2	42.45	42.25	-2	2,506	-0.08%
2024/04/10	0	0.00	2.3	43.27	42.80	-2.3	2,444	-0.09%
2024/04/09	1	43.25	1	43.09	43.10	0	2,388	0.00%
2024/04/08	5	42.70	12.1	43.07	43.65	-7.1	2,313	-0.31%
2024/04/03	8.1	42.00	10	42.10	42.20	-1.9	2,219	-0.09%
2024/04/02	0	0.00	6.2	41.96	41.65	-6.2	2,173	-0.29%
2024/04/01	39.2	40.50	13	40.56	40.75	26.2	2,104	1.25%
2024/03/29	0.1	39.80	29	40.00	40.10	-28.9	2,081	-1.39%
2024/03/28	0	39.70	1	39.70	39.75	-1	2,058	-0.05%
2024/03/27	0	0.00	7	39.80	39.70	-7	2,038	-0.34%
2024/03/26	4	39.89	2	40.05	39.80	2	2,011	0.10%
2024/03/25	4	41.14	24	41.05	40.70	-20	1,951	-1.02%
2024/03/22	0	0.00	31	39.67	39.70	-31	1,855	-1.67%
2024/03/21	0	0.00	33	39.50	39.70	-33	1,788	-1.85%
2024/03/20	0	0.00	1	39.30	39.10	-1	1,742	-0.06%
2024/03/19	0	0.00	3	39.08	39.00	-3	1,710	-0.18%
2024/03/18	1	38.50	0	0.00	38.75	1	1,675	0.06%
2024/03/15	0	0.00	1	38.70	38.30	-1	1,651	-0.06%
2024/03/14	4	38.25	0	0.00	38.20	4	1,621	0.25%
2024/03/13	50	38.25	0	0.00	38.35	50	1,599	3.13%
2024/03/12	11	37.65	0.4	37.80	37.55	10.6	1,556	0.68%
2024/03/11	0	0.00	5	37.90	37.85	-5	1,542	-0.32%
2024/03/08	4	37.65	11	37.96	37.80	-7	1,530	-0.46%
2024/03/07	1	38.10	0	0.00	37.90	1	1,485	0.07%
2024/03/06	10	39.15	5	39.08	39.10	5	1,419	0.35%
2024/03/05	25.3	39.16	7.3	39.16	39.15	18	1,385	1.30%
2024/03/04	2	38.30	0	0.00	38.10	2	1,341	0.15%
2024/02/29	1	38.30	0	0.00	38.55	1	1,258	0.08%
2024/02/27	0	0.00	0.3	38.65	38.20	-0.3	1,206	-0.02%
2024/02/23	1	37.50	0	0.00	37.45	1	1,124	0.09%
2024/02/21	2	37.63	0	0.00	37.85	2	1,081	0.19%
2024/02/20	1	39.10	20	38.35	38.05	-19	1,044	-1.82%
2024/02/19	5	38.46	24.1	38.70	38.40	-19.1	942	-2.03%
2024/02/16	0	0.00	54.2	37.97	37.90	-54.2	863	-6.28%
2024/02/15	322	37.00	1	35.25	37.15	321	766	41.88%	大買/鉅額交易
2024/02/05	1	35.00	1	35.00	34.95	0	708	0.00%
2024/02/01	0	0.00	2	35.93	35.90	-2	725	-0.28%
2024/01/29	80	34.60	0	0.00	34.60	80	698	11.45%
2024/01/26	17	34.69	1	34.70	34.60	16	696	2.30%
2024/01/23	1	35.00	0	0.00	35.00	1	688	0.15%
2024/01/19	137	34.62	0	0.00	34.60	137	674	20.31%	大買/鉅額交易
2024/01/18	52	34.62	0	0.00	34.60	52	672	7.74%
2024/01/17	146	34.61	0	0.00	34.55	146	669	21.82%	大買/鉅額交易
2024/01/15	0	0.00	2	34.80	34.80	-2	654	-0.31%
2024/01/09	47	34.12	0	0.00	34.25	47	657	7.15%
2024/01/08	75	34.25	0	0.00	34.15	75	651	11.51%
2024/01/04	2	34.20	0	0.00	34.25	2	647	0.31%
2024/01/03	5	34.39	0	0.00	34.25	5	649	0.77%
2024/01/02	2	34.88	0	0.00	34.80	2	646	0.31%
2023/12/28	0	0.00	1	34.95	34.95	-1	639	-0.16%
2023/12/26	0	0.00	1	34.40	34.75	-1	620	-0.16%
2023/12/21	12	33.70	0	0.00	33.60	12	606	1.98%
2023/12/20	0	0.00	1	34.20	34.30	-1	601	-0.17%
2023/12/19	86	34.19	0	0.00	33.90	86	593	14.49%
2023/12/15	1	35.00	0	0.00	34.95	1	582	0.17%
2023/12/13	0	0.00	4	35.15	35.05	-4	568	-0.70%
2023/12/08	50	34.45	0	0.00	34.65	50	559	8.93%
2023/12/06	55	34.51	0	0.00	34.60	55	568	9.68%
2023/12/05	0	0.00	1	34.80	34.85	-1	586	-0.17%
2023/12/04	1	34.50	0	0.00	34.85	1	606	0.16%
2023/11/30	19	34.40	2	34.25	34.50	17	641	2.65%
2023/11/29	0	0.00	5	34.20	34.30	-5	648	-0.77%
2023/11/28	11	33.88	0	0.00	33.85	11	656	1.68%
2023/11/24	6	33.20	1	33.25	33.20	5	646	0.77%
2023/11/16	1	32.80	0	0.00	32.90	1	648	0.15%
2023/11/13	1	32.20	0	0.00	32.10	1	640	0.16%
2023/11/08	0	0.00	5	32.80	32.65	-5	627	-0.80%
2023/11/03	1	30.65	0	0.00	30.65	1	614	0.16%
2023/10/03	0	0.00	1	31.15	31.15	-1	1,075	-0.09%
2023/09/26	39	31.50	0	0.00	31.40	39	1,103	3.53%
2023/09/19	32	32.37	0	0.00	32.10	32	1,098	2.91%
2023/09/18	7	32.35	0	0.00	32.45	7	1,092	0.64%
2023/09/15	7	32.20	0	0.00	32.45	7	1,100	0.64%
2023/09/14	50	32.25	0	0.00	32.25	50	1,105	4.52%
2023/09/13	0	0.00	5	32.05	32.10	-5	1,153	-0.43%
2023/09/11	0	0.00	0.3	31.65	31.65	-0.3	1,208	-0.02%
2023/09/06	0	0.00	0.5	32.10	32.05	-0.5	1,202	-0.04%
2023/09/05	1	31.95	5.7	31.67	32.05	-4.7	1,211	-0.39%
2023/09/04	0	0.00	1	31.20	31.25	-1	1,188	-0.08%
2023/08/30	1	30.25	0	0.00	30.30	1	1,174	0.09%
2023/08/29	5	30.05	0	0.00	30.15	5	1,170	0.43%
2023/08/28	0.3	30.20	0	0.00	29.95	0.3	1,170	0.02%
2023/08/24	5	30.00	0	0.00	30.00	5	1,187	0.42%
2023/08/23	0	0.00	2	30.00	30.10	-2	1,199	-0.17%
2023/08/22	1	29.80	0	0.00	29.80	1	1,201	0.08%
2023/08/14	1	29.85	0	0.00	29.95	1	1,224	0.08%
2023/08/02	0.1	30.90	0	0.00	30.60	0.1	1,173	0.00%
2023/08/01	2	30.95	0	0.00	30.70	2	1,171	0.17%
2023/07/31	8	31.10	0	0.00	30.75	8	1,175	0.68%
2023/07/27	7	30.85	0	0.00	30.75	7	1,173	0.60%
2023/07/26	1	30.60	1	30.80	30.75	0	1,168	0.00%
2023/07/25	4	30.55	0	0.00	30.80	4	1,167	0.34%
2023/07/24	55	30.31	0	0.00	30.50	55	1,162	4.73%
2023/07/21	12	30.73	0	0.00	30.75	12	1,143	1.05%
2023/07/20	8	30.99	0	0.00	31.10	8	1,175	0.68%
2023/07/19	2	30.70	0	0.00	30.75	2	1,160	0.17%
2023/07/17	3	31.57	0	0.00	30.95	3	1,123	0.27%
2023/07/14	50	31.46	7	31.20	31.80	43	1,091	3.94%
2023/07/13	11	30.64	0	0.00	30.65	11	1,052	1.04%
2023/07/12	22	31.05	38.1	31.08	31.05	-16.1	979	-1.65%
2023/07/06	3	33.78	0	0.00	33.80	3	891	0.34%
2023/07/05	11	34.59	0	0.00	34.25	11	883	1.25%
2023/07/04	2	34.23	0	0.00	34.25	2	894	0.22%
2023/06/26	1	34.75	0	0.00	34.85	1	1,059	0.09%
2023/06/20	2	34.35	0	0.00	34.45	2	1,066	0.19%
2023/06/19	17.2	33.76	0	0.00	34.05	17.2	1,066	1.61%
2023/06/16	11	35.76	0	0.00	35.35	11	1,025	1.07%
2023/06/15	128	36.49	0	0.00	36.50	128	1,010	12.66%	大買/鉅額交易
2023/06/14	1	36.55	0	0.00	36.85	1	981	0.10%
2023/06/13	0	0.00	11	37.08	36.90	-11	964	-1.14%
2023/06/12	0	0.00	6	37.03	37.00	-6	969	-0.62%
2023/06/08	0	0.00	10	36.85	36.70	-10	940	-1.06%
2023/06/07	0	36.55	0	0.00	36.60	0	950	0.00%
2023/06/02	38	36.33	0	0.00	36.35	38	991	3.83%
2023/05/25	0	0.00	1	36.35	36.20	-1	1,020	-0.10%
2023/05/24	2	36.15	0	0.00	36.35	2	1,025	0.20%
2023/05/23	15	36.12	2	36.05	36.05	13	1,020	1.27%
2023/05/19	0	0.00	0.1	35.45	35.30	-0.1	997	-0.01%
2023/05/17	3	34.93	0	0.00	35.30	3	983	0.30%
2023/05/11	34	34.27	0	0.00	33.70	34	1,002	3.39%
2023/05/10	0	0.00	2	34.40	34.60	-2	1,000	-0.20%
2023/05/09	5	34.65	0	0.00	34.65	5	1,002	0.50%
2023/05/02	2	33.85	0	0.00	34.10	2	1,016	0.20%
2023/04/19	10	35.30	1	35.30	35.30	9	940	0.96%
2023/04/14	0	0.00	3	36.00	35.85	-3	916	-0.33%
2023/04/13	5	36.25	0	0.00	36.25	5	903	0.55%
2023/04/12	5	36.45	0	0.00	36.50	5	894	0.56%
2023/04/07	2	36.28	1	36.30	36.25	1	864	0.12%
2023/03/31	0	0.00	7	36.83	37.00	-7	819	-0.85%
2023/03/30	15	34.95	1	35.05	35.10	14	705	1.99%
2023/03/28	261	35.20	6	34.95	34.70	255	708	36.01%	大買/鉅額交易
2023/03/27	0	0.00	1	35.55	35.45	-1	695	-0.14%
2023/03/24	0	0.00	22	35.54	35.40	-22	690	-3.19%
2023/03/23	149	35.47	0	0.00	35.50	149	683	21.80%	大買/鉅額交易
2023/03/22	19	35.50	0	0.00	35.50	19	678	2.80%
2023/03/21	0	0.00	11.5	35.37	35.55	-11.5	674	-1.71%
2023/03/17	0	0.00	2	35.00	34.95	-2	655	-0.30%
2023/03/16	0.3	34.20	6	34.50	34.50	-5.8	643	-0.89%
2023/03/15	117	34.81	12	35.05	34.65	105	641	16.37%	大買/鉅額交易
2023/03/14	0	0.00	1	34.45	34.25	-1	627	-0.16%
2023/03/13	0.3	33.50	0	0.00	34.25	0.3	624	0.04%
2023/03/10	9	34.04	1	34.00	34.05	8	622	1.29%
2023/03/09	0.3	34.68	0	0.00	34.60	0.3	604	0.05%
2023/03/08	1.7	34.64	0	0.00	34.60	1.7	587	0.29%
2023/03/06	0.1	34.29	3.1	34.50	34.55	-3	533	-0.55%
2023/03/02	75	33.39	0	0.00	33.50	75	485	15.43%
2023/03/01	14	33.25	0	0.00	33.25	14	474	2.95%
2023/02/24	45	33.03	0	0.00	33.05	45	462	9.74%
2023/02/23	22	33.05	0	0.00	33.05	22	452	4.86%
2023/02/22	7	32.65	0.4	33.00	33.05	6.6	446	1.48%
2023/02/20	1	32.70	0	0.00	32.70	1	442	0.23%
2023/02/17	1	32.35	0	0.00	32.35	1	440	0.23%
2023/02/14	31	32.40	0	0.00	32.40	31	452	6.84%
2023/02/13	121	32.52	1	32.00	32.55	120	448	26.75%	大買/鉅額交易
2023/02/10	30	32.30	1	32.35	32.30	29	430	6.74%
2023/02/06	75	32.45	0	0.00	32.55	75	429	17.48%
2023/02/03	0	0.00	0.1	32.20	32.50	-0.1	425	-0.03%
2023/02/02	3	32.30	0	0.00	32.30	3	406	0.74%
2023/02/01	98	31.95	0	0.00	32.30	98	401	24.38%
2023/01/31	118	31.79	0	0.00	31.85	118	388	30.40%	大買/鉅額交易
2023/01/30	1.1	31.61	0	0.00	31.65	1.1	384	0.30%
2023/01/16	0.4	31.45	0	0.00	31.40	0.4	387	0.10%
2023/01/12	21	31.55	0	0.00	31.70	21	422	4.97%
2023/01/11	64	31.25	0	0.00	31.30	64	412	15.51%
2023/01/09	3	31.10	0	0.00	31.50	3	413	0.73%
2023/01/04	0	0.00	5	30.20	30.20	-5	418	-1.19%
2022/12/30	4	30.35	0	0.00	30.30	4	429	0.93%
2022/12/28	2	30.45	0	0.00	30.45	2	455	0.44%
2022/12/23	6	30.60	0	0.00	30.65	6	471	1.27%
2022/12/22	18	30.69	0	0.00	30.70	18	476	3.78%
2022/12/21	3	30.75	0	0.00	30.45	3	482	0.62%
2022/12/19	35	30.82	0	0.00	30.80	35	491	7.13%
2022/12/14	82	32.00	0	0.00	31.95	82	491	16.70%
2022/12/13	30	31.50	0	0.00	31.60	30	485	6.18%
2022/12/07	2	31.80	0	0.00	31.50	2	485	0.41%
2022/11/30	0	0.00	1	32.05	32.10	-1	488	-0.20%
2022/11/28	1	31.60	0	0.00	31.75	1	492	0.20%
2022/11/25	0	0.00	0	32.00	31.80	0	498	0.00%
2022/11/24	0	0.00	2	31.75	31.75	-2	505	-0.40%
2022/11/17	3	31.80	0	0.00	31.95	3	527	0.57%
2022/11/16	1	31.80	0	0.00	31.55	1	528	0.19%
2022/11/14	2	32.25	0	0.00	32.20	2	528	0.38%
2022/11/11	10	31.75	0	0.00	31.60	10	518	1.93%
2022/11/01	1	30.60	0	0.00	30.65	1	547	0.18%
2022/10/31	1	30.65	0	0.00	30.55	1	545	0.18%
2022/10/28	10	30.23	0	0.00	30.10	10	554	1.80%
2022/10/27	1	30.60	0	0.00	30.60	1	557	0.18%
2022/10/19	5	30.65	0	0.00	30.60	5	539	0.93%
2022/10/14	0	0.00	1	31.00	30.60	-1	542	-0.18%
2022/10/13	4	30.66	0	0.00	30.15	4	553	0.72%
2022/10/11	1	31.20	0	0.00	31.00	1	559	0.18%
2022/10/07	2	32.00	0	0.00	31.85	2	585	0.34%
2022/10/05	0	0.00	2	32.98	33.15	-2	633	-0.32%
2022/09/29	45	30.92	9	30.66	31.00	36	654	5.50%
2022/09/28	6	30.43	4	30.30	30.20	2	665	0.30%
2022/09/27	11	30.54	5	31.10	31.10	6	688	0.87%
2022/09/26	2	30.63	5	30.90	30.40	-3	698	-0.43%
2022/09/23	1	31.90	0	0.00	31.90	1	732	0.14%
2022/09/22	1	31.80	2	32.15	32.25	-1	745	-0.13%
2022/09/19	1	32.50	0	0.00	32.35	1	770	0.13%
2022/09/15	1	33.50	1	33.55	33.40	0	793	0.00%
2022/09/14	11	33.35	0	0.00	33.55	11	823	1.34%
2022/09/12	60	33.60	0	0.00	33.60	60	898	6.67%
2022/09/08	102	33.55	0	0.00	33.60	102	928	10.99%	大買/鉅額交易
2022/09/07	1	33.35	0	0.00	32.85	1	951	0.11%
2022/09/06	2	33.65	6	33.70	33.85	-4	962	-0.42%
2022/09/05	34	34.32	0	0.00	34.35	34	969	3.51%
2022/09/02	32	34.28	0	0.00	34.35	32	987	3.24%
2022/09/01	2	34.35	3	34.35	34.35	-1	993	-0.10%
2022/08/31	33	34.54	0	0.00	34.85	33	990	3.33%
2022/08/30	6	34.90	0	0.00	34.90	6	989	0.61%
2022/08/29	79	33.71	4	33.78	33.65	75	982	7.63%
2022/08/26	1	34.30	0	0.00	34.30	1	980	0.10%
2022/08/25	0	0.00	5	34.20	34.10	-5	984	-0.51%
2022/08/24	5	34.20	0	0.00	34.20	5	1,000	0.50%
2022/08/23	0	0.00	6	34.35	34.50	-6	1,027	-0.58%
2022/08/22	0	0.00	1	34.60	34.35	-1	1,047	-0.10%
2022/08/17	137	34.38	0	0.00	34.35	137	1,155	11.85%	大買/鉅額交易
2022/08/15	0	0.00	10	34.45	34.35	-10	1,163	-0.86%
2022/08/11	104	33.41	1	33.00	33.60	103	1,180	8.73%	大買/鉅額交易
2022/08/10	15	32.50	0	0.00	32.75	15	1,204	1.25%
2022/08/03	0	0.00	2	32.03	32.15	-2	1,281	-0.16%
2022/08/02	1	32.35	0	0.00	32.40	1	1,288	0.08%
2022/08/01	2	33.05	1	33.10	33.05	1	1,301	0.08%
2022/07/28	96	32.79	0	0.00	32.95	96	1,327	7.23%
2022/07/27	160	32.81	18	32.79	32.85	142	1,322	10.74%	大買/鉅額交易
2022/07/26	0	0.00	9	32.07	32.20	-9	1,317	-0.68%
2022/07/22	1	33.15	0	0.00	32.95	1	1,342	0.07%
2022/07/19	1	32.60	0	0.00	32.55	1	1,385	0.07%
2022/07/18	37	32.50	9	32.24	32.60	28	1,399	2.00%
2022/07/15	234	32.88	0	0.00	32.65	234	1,398	16.74%	大買/鉅額交易
2022/07/14	6	31.73	23	32.22	32.40	-17	1,382	-1.23%
2022/07/13	17	30.10	15	30.30	30.50	2	1,356	0.15%
2022/07/12	7	29.59	4	29.50	29.55	3	1,361	0.22%
2022/07/11	1	30.40	0	0.00	30.60	1	1,366	0.07%
2022/07/06	11	30.05	0	0.00	29.80	11	1,369	0.80%
2022/07/05	5	30.59	0	0.00	30.85	5	1,374	0.36%
2022/07/04	12	31.08	0	0.00	30.80	12	1,360	0.88%
2022/07/01	6	32.26	0	0.00	31.10	6	1,358	0.44%
2022/06/30	5	33.79	0	0.00	33.35	5	1,320	0.38%
2022/06/29	32	34.75	0	0.00	34.75	32	1,308	2.45%
2022/06/27	6	34.73	1	34.70	34.75	5	1,314	0.38%
2022/06/24	1	33.40	0	0.00	33.75	1	1,306	0.08%
2022/06/22	1	33.85	0	0.00	33.80	1	1,303	0.08%
2022/06/21	203	34.87	0	0.00	35.65	203	1,304	15.56%	大買/鉅額交易
2022/06/20	5	34.18	0	0.00	33.20	5	1,277	0.39%
2022/06/17	4	35.08	0	0.00	34.90	4	1,256	0.32%
2022/06/16	75	36.86	1	36.90	36.85	74	1,248	5.93%
2022/06/15	35	37.46	0	0.00	37.50	35	1,256	2.79%
2022/06/14	1	37.50	7	37.05	37.60	-6	1,260	-0.48%
2022/06/13	5	36.80	0	0.00	37.40	5	1,270	0.39%
2022/06/10	1	37.30	0	0.00	37.35	1	1,284	0.08%
2022/06/09	0	0.00	5	37.05	36.95	-5	1,296	-0.39%
2022/06/08	1	37.00	0	0.00	36.95	1	1,311	0.08%
2022/06/07	19.2	36.82	0	0.00	36.85	19.2	1,318	1.46%
2022/05/27	1	37.95	2.1	37.85	37.70	-1.1	1,514	-0.07%
2022/05/26	2	38.00	14	37.68	37.60	-12	1,524	-0.79%
2022/05/25	61	37.01	22.6	37.60	37.90	38.4	1,543	2.49%
2022/05/24	0	0.00	1	36.65	36.35	-1	1,548	-0.06%
2022/05/23	1	36.95	0	0.00	36.85	1	1,584	0.06%
2022/05/20	191.8	37.11	0	0.00	37.00	191.8	1,619	11.84%	大買/鉅額交易
2022/05/19	0	0.00	1	36.90	37.15	-1	1,641	-0.06%
2022/05/16	10	36.28	1	36.40	36.40	9	1,688	0.53%
2022/05/13	0	0.00	2	35.95	36.25	-2	1,727	-0.12%
2022/05/11	0.3	35.80	2	36.18	35.80	-1.7	1,756	-0.09%
2022/05/10	0	0.00	1	35.60	35.65	-1	1,790	-0.06%
2022/05/09	10	34.80	0	0.00	34.80	10	1,820	0.55%
2022/05/06	37	34.63	0	0.00	36.00	37	1,835	2.02%
2022/05/05	73.2	35.29	0	0.00	35.40	73.2	1,827	4.01%
2022/05/03	1.5	35.19	0	0.00	35.25	1.5	1,888	0.08%
2022/04/29	0	0.00	5	35.33	35.30	-5	1,927	-0.26%
2022/04/28	74	34.96	0	0.00	35.00	74	1,956	3.78%
2022/04/27	1	33.85	0	0.00	34.20	1	1,969	0.05%
2022/04/25	72	34.59	0	0.00	34.55	72	2,059	3.50%
2022/04/22	189	35.61	0	0.00	35.60	189	2,048	9.23%	大買/鉅額交易
2022/04/20	50	35.85	0	0.00	35.65	50	2,095	2.39%
2022/04/15	1	35.20	0	0.00	35.05	1	2,202	0.05%
2022/04/14	6	36.34	3	36.55	35.85	3	2,304	0.13%
2022/04/08	10	36.18	0	0.00	36.00	10	2,668	0.37%
2022/04/07	10.1	36.55	0	0.00	36.20	10.1	3,324	0.30%
2022/03/29	0	0.00	1	37.25	37.00	-1	4,025	-0.02%
2022/03/28	4	36.83	9	36.92	37.20	-5	4,037	-0.12%
2022/03/25	2	37.58	13	37.57	37.30	-11	4,035	-0.27%
2022/03/23	1	37.55	4	37.65	37.50	-3	4,013	-0.07%
2022/03/21	4	37.26	0	0.00	37.60	4	4,006	0.10%
2022/03/17	1	35.50	0	0.00	36.05	1	3,956	0.03%
2022/03/15	0	0.00	1	35.20	35.30	-1	3,930	-0.03%
2022/03/11	0.1	36.00	1	35.95	36.20	-0.9	3,902	-0.02%
2022/03/10	0.9	36.43	0.4	36.55	36.55	0.5	3,893	0.01%
2022/03/09	0	0.00	3	35.35	36.00	-3	3,885	-0.08%
2022/03/08	4	35.73	4	35.95	35.40	0	3,864	0.00%
2022/03/07	3	36.30	5	36.53	37.70	-2	3,799	-0.05%
2022/03/04	2	38.05	0	0.00	37.80	2	3,737	0.05%
2022/03/02	6	38.03	2	37.95	37.95	4	3,713	0.11%
2022/03/01	4	38.06	1	37.85	38.00	3	3,691	0.08%
2022/02/25	5	37.80	2	37.60	37.60	3	3,679	0.08%
2022/02/24	1	37.70	0	0.00	37.10	1	3,662	0.03%
2022/02/23	1	38.20	0	0.00	38.35	1	3,595	0.03%
2022/02/22	1	37.70	4	37.54	38.05	-3	3,570	-0.08%
2022/02/21	0	0.00	30	38.02	38.05	-30	3,555	-0.84%
2022/02/18	8	37.88	3	37.63	37.95	5	3,545	0.14%
2022/02/17	3	37.67	15	37.84	37.40	-12	3,531	-0.34%
2022/02/16	30	37.75	5	37.75	37.80	25	3,526	0.71%
2022/02/15	3	37.78	2	37.58	37.40	1	3,564	0.03%
2022/02/14	4	36.75	1	37.00	37.15	3	3,584	0.08%
2022/02/11	0	0.00	1	37.35	37.50	-1	3,573	-0.03%
2022/02/10	3	37.33	1	37.50	37.50	2	3,583	0.06%
2022/02/09	5	37.20	12	37.12	37.20	-7	3,560	-0.20%
2022/02/08	0	0.00	4	36.74	36.75	-4	3,557	-0.11%
2022/01/25	3	35.08	0	0.00	35.00	3	3,726	0.08%
2022/01/24	6	35.18	8	35.49	35.95	-2	3,728	-0.05%
2022/01/21	2	36.53	4	36.48	36.05	-2	3,722	-0.05%
2022/01/20	4	36.94	2	37.03	37.15	2	3,695	0.05%
2022/01/19	8	37.03	1	37.70	36.90	7	3,669	0.19%
2022/01/18	6	36.54	2	36.35	36.90	4	3,587	0.11%
2022/01/14	11	35.19	0	0.00	35.35	11	3,545	0.31%
2022/01/13	5	35.95	0	0.00	35.95	5	3,523	0.14%
2022/01/12	3	36.55	1	36.05	36.05	2	3,506	0.06%
2022/01/11	2	36.40	2	37.05	36.30	0	3,484	0.00%
2022/01/10	3	37.20	0	0.00	37.05	3	3,429	0.09%
2022/01/07	8	37.93	12.6	38.07	37.80	-4.6	3,381	-0.14%
2022/01/06	3	37.52	0	0.00	37.70	3	3,263	0.09%
2022/01/05	5	37.65	3	37.30	37.95	2	3,226	0.06%
2022/01/04	6	37.68	8.1	37.91	37.55	-2.1	3,122	-0.07%
2022/01/03	13	37.93	13	38.01	38.15	0	3,040	0.00%
2021/12/30	83	39.68	122	39.31	38.90	-39	2,873	-1.36%	大賣/
2021/12/29	18	37.34	36	37.71	38.05	-18	2,217	-0.81%
2021/12/28	2	36.25	21.2	35.55	36.20	-19.2	1,822	-1.05%
2021/12/27	5	34.41	5	34.39	34.40	0	1,670	0.00%
2021/12/24	4	34.48	3	34.35	34.35	1	1,665	0.06%
2021/12/23	5	34.55	11	34.35	34.45	-6	1,645	-0.36%
2021/12/21	7	33.07	0	0.00	33.15	7	1,628	0.43%
2021/12/20	9	32.82	0	0.00	32.95	9	1,643	0.55%
2021/12/16	1	33.15	0	0.00	33.05	1	1,627	0.06%
2021/12/15	5	32.70	0	0.00	32.60	5	1,628	0.31%
2021/12/14	1	32.70	0	0.00	32.55	1	1,623	0.06%
2021/12/13	1	33.15	0	0.00	33.15	1	1,616	0.06%
2021/12/10	6.2	33.35	6	33.35	33.30	0.2	1,619	0.01%
2021/12/09	5	33.70	0	0.00	33.75	5	1,614	0.31%
2021/12/07	7	34.16	0	0.00	34.35	7	1,599	0.44%
2021/12/06	2	33.95	0	0.00	34.10	2	1,591	0.13%
2021/12/02	5	33.85	0	0.00	33.70	5	1,627	0.31%
2021/12/01	1	34.10	6	34.13	34.25	-5	1,653	-0.30%
2021/11/30	0	0.00	2	34.33	34.20	-2	1,661	-0.12%
2021/11/29	0	0.00	1	32.80	33.25	-1	1,659	-0.06%
2021/11/26	7	33.34	0	0.00	33.35	7	1,665	0.42%
2021/11/24	4	33.86	0	0.00	34.05	4	1,741	0.23%
2021/11/23	1	33.85	5	34.80	33.85	-4	1,734	-0.23%
2021/11/22	0	0.00	1	34.90	34.90	-1	1,719	-0.06%
2021/11/19	1	34.65	1	34.80	34.75	0	1,721	0.00%
2021/11/18	6	34.71	2	34.65	34.65	4	1,713	0.23%
2021/11/17	2	35.25	0	0.00	35.25	2	1,708	0.12%
2021/11/15	1	35.60	1	35.80	35.65	0	1,694	0.00%
2021/11/12	8	35.31	60	35.20	35.20	-52	1,690	-3.08%
2021/11/11	6	36.36	4	36.41	36.55	2	1,641	0.12%
2021/11/10	1	35.55	2	35.60	35.60	-1	1,595	-0.06%
2021/11/09	1	35.60	0	0.00	35.30	1	1,595	0.06%
2021/11/08	2	35.15	8	35.26	35.00	-6	1,582	-0.38%
2021/11/05	4	35.26	2	35.18	35.15	2	1,605	0.12%
2021/11/04	5	35.46	1	35.25	35.40	4	1,600	0.25%
2021/11/03	7	35.23	19	34.81	35.45	-12	1,553	-0.77%
2021/11/02	65	34.06	6	34.39	33.80	59	1,567	3.76%
2021/11/01	3	34.02	1	34.70	34.00	2	1,536	0.13%
2021/10/29	0	0.00	3	33.85	33.80	-3	1,547	-0.19%
2021/10/28	1	33.15	0	0.00	33.15	1	1,535	0.07%
2021/10/26	3	32.78	2	32.70	32.70	1	1,676	0.06%
2021/10/25	0	0.00	1	32.55	32.65	-1	1,708	-0.06%
2021/10/21	2	32.28	0	0.00	31.80	2	1,941	0.10%
2021/10/20	2	32.15	0	0.00	32.05	2	2,127	0.09%
2021/10/19	1	32.15	3	31.85	32.00	-2	2,165	-0.09%
2021/10/18	0	0.00	27	31.01	31.15	-27	2,235	-1.21%
2021/10/15	3	31.12	0	0.00	31.05	3	2,293	0.13%
2021/10/13	14	30.40	0	0.00	30.05	14	2,369	0.59%
2021/10/12	3	30.90	0	0.00	30.70	3	2,393	0.13%
2021/10/08	2	31.53	0	0.00	31.15	2	2,424	0.08%
2021/10/07	14	31.21	0	0.00	31.20	14	2,466	0.57%
2021/10/06	3	30.25	4	30.35	30.35	-1	2,608	-0.04%
2021/10/05	1	30.80	6	30.19	30.80	-5	2,835	-0.18%
2021/10/04	2	30.85	0	0.00	30.35	2	2,862	0.07%
2021/10/01	4	31.49	1	31.15	31.20	3	2,982	0.10%
2021/09/30	1	32.60	31	32.52	32.55	-30	3,208	-0.94%
2021/09/29	2	32.90	0	0.00	32.80	2	3,218	0.06%
2021/09/28	37	34.39	19.2	34.52	34.20	17.8	3,243	0.55%
2021/09/27	39	33.76	38	33.90	34.00	1	3,239	0.03%
2021/09/17	3	32.90	0	0.00	33.10	3	3,291	0.09%
2021/09/14	2	33.33	0	0.00	33.15	2	3,376	0.06%
2021/09/13	2	33.00	0	0.00	32.95	2	3,390	0.06%
2021/09/08	2.2	33.23	0	0.00	33.05	2.2	3,445	0.06%
2021/09/07	1	33.95	0	0.00	34.15	1	3,444	0.03%
2021/09/06	13	34.19	3	34.10	33.40	10	3,430	0.29%
2021/09/03	2	34.10	1	34.20	34.15	1	3,404	0.03%
2021/09/02	1	34.00	0	0.00	33.70	1	3,407	0.03%
2021/09/01	1	34.75	4	34.80	34.65	-3	3,404	-0.09%
2021/08/30	13	34.61	6	34.43	34.65	7	3,389	0.21%
2021/08/27	1	32.90	0	0.00	33.05	1	3,346	0.03%
2021/08/26	1	32.85	18	32.82	32.75	-17	3,358	-0.51%
2021/08/24	1	32.20	0	0.00	32.10	1	3,393	0.03%
2021/08/23	1	31.65	0	0.00	32.30	1	3,428	0.03%
2021/08/20	2.2	30.58	0	0.00	30.90	2.2	3,463	0.06%
2021/08/19	3	30.90	0	0.00	30.75	3	3,530	0.08%
2021/08/18	2	30.35	0	0.00	32.10	2	3,594	0.06%
2021/08/17	6	31.60	0	0.00	31.20	6	3,595	0.17%
2021/08/16	5	31.85	1	32.00	32.20	4	3,614	0.11%
2021/08/13	3	33.10	1	33.10	32.85	2	3,637	0.05%
2021/08/12	2	34.00	0	0.00	34.00	2	3,637	0.05%
2021/08/11	16	33.44	0	0.00	33.00	16	3,656	0.44%
2021/08/10	8.1	34.37	0	0.00	34.15	8.1	3,663	0.22%
2021/08/09	4	35.53	3	35.33	35.05	1	3,710	0.03%
2021/08/06	35.9	36.55	17	36.58	36.30	18.9	3,726	0.51%
2021/08/05	1	36.90	17	36.90	36.85	-16	3,741	-0.43%
2021/08/04	0	0.00	15	37.97	37.15	-15	3,885	-0.39%
2021/08/03	0	0.00	3	37.92	37.80	-3	3,933	-0.08%
2021/08/02	25	37.74	0	0.00	37.95	25	3,961	0.63%
2021/07/30	14	38.20	10	37.69	37.50	4	3,961	0.10%
2021/07/29	4	37.38	15	37.35	37.45	-11	3,895	-0.28%
2021/07/28	3	36.80	13	36.75	37.00	-10	3,911	-0.26%
2021/07/27	18	37.98	7	37.96	37.05	11	3,974	0.28%
2021/07/26	25	38.13	105	38.24	38.90	-80	3,940	-2.03%	大賣/
2021/07/23	3	36.58	20	36.85	36.30	-17	3,788	-0.45%
2021/07/22	72	36.58	2	36.68	36.40	70	3,789	1.85%
2021/07/21	10	36.47	16	36.16	36.45	-6	3,747	-0.16%
2021/07/20	1	35.55	1	35.45	35.40	0	3,728	0.00%
2021/07/19	1	36.70	1	36.40	36.45	0	3,746	0.00%
2021/07/16	0	0.00	5	36.35	36.15	-5	3,854	-0.13%
2021/07/15	2	35.60	5	36.03	36.05	-3	3,880	-0.08%
2021/07/14	3	35.50	1.1	35.34	35.40	1.9	3,902	0.05%
2021/07/13	41	36.32	6	36.63	36.15	35	4,012	0.87%
2021/07/12	12.1	37.47	10	37.14	37.00	2.1	3,969	0.05%
2021/07/09	1	34.50	0	0.00	34.95	1	3,774	0.03%
2021/07/08	5	35.19	17	34.87	35.00	-12	3,845	-0.31%
2021/07/07	18	35.79	85	35.68	35.80	-67	3,856	-1.74%
2021/07/06	3	33.58	0	0.00	33.55	3	3,793	0.08%
2021/07/05	3	33.50	0	0.00	33.60	3	4,004	0.07%
2021/07/02	4	32.58	9	33.11	33.30	-5	4,049	-0.12%
2021/07/01	1	31.80	3	31.85	31.85	-2	4,296	-0.05%
2021/06/30	0	0.00	1	32.70	33.00	-1	4,350	-0.02%
2021/06/29	6	32.22	0	0.00	32.20	6	4,416	0.14%
2021/06/28	0	0.00	1	33.20	32.95	-1	4,457	-0.02%
2021/06/25	13	33.35	2	33.10	33.10	11	4,603	0.24%
2021/06/24	1	32.40	0	0.00	32.75	1	4,607	0.02%
2021/06/22	1	31.35	2	31.20	31.05	-1	4,626	-0.02%
2021/06/21	6	31.18	1	31.20	31.00	5	4,694	0.11%
2021/06/18	4	32.24	2	32.30	32.20	2	4,732	0.04%
2021/06/17	5	32.32	0	0.00	32.70	5	4,822	0.10%
2021/06/16	6	32.55	1	32.25	32.55	5	5,119	0.10%
2021/06/15	13	32.64	0	0.00	32.60	13	5,234	0.25%
2021/06/11	2	33.10	1	33.10	32.70	1	5,408	0.02%
2021/06/10	2	32.60	0	0.00	32.60	2	5,812	0.03%
2021/06/07	2	32.00	0	0.00	32.55	2	6,107	0.03%
2021/06/04	3	32.88	2	33.00	32.80	1	6,138	0.02%
2021/06/03	6	33.38	1	33.60	33.30	5	6,229	0.08%
2021/06/02	3	33.70	0	0.00	33.65	3	6,374	0.05%
2021/06/01	10	34.02	7	33.96	33.95	3	6,466	0.05%
2021/05/31	4	34.61	6	34.38	34.10	-2	6,640	-0.03%
2021/05/28	5	34.25	5	34.23	34.00	0	6,803	0.00%
2021/05/27	1	34.35	1	33.95	33.40	0	6,960	0.00%
2021/05/26	3	34.73	3	34.20	33.90	0	7,138	0.00%
2021/05/25	0	0.00	1	33.80	33.80	-1	7,330	-0.01%
2021/05/24	0	0.00	5	32.50	32.95	-5	8,143	-0.06%
2021/05/21	1	31.95	3	32.20	32.60	-2	8,528	-0.02%
2021/05/20	0	0.00	7	31.29	31.10	-7	8,896	-0.08%
2021/05/19	1	32.00	0	0.00	31.90	1	9,747	0.01%
2021/05/18	10	30.00	13	30.79	31.65	-3	9,899	-0.03%
2021/05/17	4	29.71	2	29.10	29.20	2	10,211	0.02%
2021/05/14	2	31.88	5	31.20	31.45	-3	10,261	-0.03%
2021/05/13	6	32.13	0	0.00	31.80	6	10,250	0.06%
2021/05/12	10.1	31.13	34	30.91	31.10	-23.9	10,182	-0.23%
2021/05/11	5	34.65	11	34.61	33.70	-6	10,011	-0.06%
2021/05/10	16	36.32	0	0.00	36.05	16	9,960	0.16%
2021/05/07	2	37.28	31	37.35	37.35	-29	9,972	-0.29%
2021/05/06	3.2	36.34	1	36.70	35.75	2.2	9,967	0.02%
2021/05/05	4	36.89	28	37.26	36.10	-24	9,969	-0.24%
2021/05/04	6	36.27	36	37.00	36.70	-30	10,043	-0.30%
2021/05/03	18	38.80	1	38.90	37.90	17	10,004	0.17%
2021/04/29	3	39.88	0	0.00	39.80	3	9,979	0.03%
2021/04/28	10.2	40.05	7	40.00	40.00	3.2	10,111	0.03%
2021/04/27	1	40.05	1	40.25	40.15	0	10,481	0.00%
2021/04/26	1	40.45	10	40.40	40.45	-9	10,592	-0.08%
2021/04/22	19.3	40.52	14	41.22	40.05	5.3	10,662	0.05%
2021/04/21	1.3	41.73	4	41.65	41.65	-2.7	10,551	-0.03%
2021/04/20	5	41.87	21	41.84	41.70	-16	10,528	-0.15%
2021/04/19	24	42.36	18	42.12	41.85	6	10,554	0.06%
2021/04/16	16	41.91	8	41.74	41.95	8	10,462	0.08%
2021/04/15	9	40.71	4	41.20	40.90	5	10,458	0.05%
2021/04/14	72	40.42	23	40.26	40.70	49	10,550	0.46%
2021/04/13	25	41.69	10	40.71	40.45	15	10,799	0.14%
2021/04/12	9	42.62	16	42.87	42.15	-7	10,706	-0.07%
2021/04/09	29	41.60	19.2	42.34	42.70	9.8	10,688	0.09%
2021/04/08	7	41.60	2	41.75	41.60	5	10,495	0.05%
2021/04/07	103	42.23	35	42.20	42.05	68	10,456	0.65%	大買/
2021/04/06	8	41.38	7	41.26	41.00	1	10,213	0.01%
2021/04/01	5	41.04	13	41.07	40.95	-8	10,187	-0.08%
2021/03/31	10	40.77	0	0.00	40.75	10	10,176	0.10%
2021/03/30	20	41.11	12	41.33	40.95	8	10,164	0.08%
2021/03/29	2	40.20	1	40.30	40.10	1	10,085	0.01%
2021/03/26	4	40.35	1	40.40	40.25	3	10,103	0.03%
2021/03/25	2	39.63	1	39.95	39.70	1	10,130	0.01%
2021/03/24	26	40.09	0	0.00	40.00	26	10,140	0.26%
2021/03/23	2	40.85	1.5	41.50	40.80	0.5	10,106	0.00%
2021/03/22	27	41.17	16	41.33	41.30	11	10,085	0.11%
2021/03/19	7	41.01	12	41.47	41.20	-5	10,052	-0.05%
2021/03/18	11	41.16	8	41.22	40.95	3	9,930	0.03%
2021/03/17	38.2	42.21	14	41.79	41.40	24.2	10,055	0.24%
2021/03/16	24.3	42.54	57	42.33	42.20	-32.8	9,941	-0.33%
2021/03/15	4	40.09	4	40.34	40.10	0	9,613	0.00%
2021/03/12	14	39.86	0	0.00	40.00	14	9,700	0.14%
2021/03/11	13	39.61	1	40.25	40.35	12	9,705	0.12%
2021/03/10	1	39.00	2	39.05	39.10	-1	9,705	-0.01%
2021/03/09	4	38.48	9	38.67	38.80	-5	9,839	-0.05%
2021/03/08	2	39.15	4	39.66	39.20	-2	9,999	-0.02%
2021/03/05	12	39.31	6	39.45	39.15	6	10,478	0.06%
2021/03/04	17	39.91	1	40.00	39.55	16	10,658	0.15%
2021/03/03	12	40.03	1	40.30	40.95	11	10,838	0.10%
2021/03/02	61	42.02	9	42.28	40.90	52	10,812	0.48%
2021/02/26	20	41.97	12	42.40	41.90	8	10,673	0.07%
2021/02/25	22	42.78	18	42.68	41.50	4	10,450	0.04%
2021/02/24	65.3	43.79	182	42.30	41.40	-116.8	10,258	-1.14%	大賣/鉅額交易
2021/02/23	30	40.12	40	40.69	42.90	-10	9,568	-0.10%
2021/02/22	58	39.20	32	39.21	39.00	26	9,177	0.28%
2021/02/19	28	40.45	55	40.82	40.70	-27	8,798	-0.31%
2021/02/18	34	37.11	16	37.83	38.10	18	7,979	0.23%
2021/02/17	2	33.23	37	32.86	34.65	-35	7,929	-0.44%
2021/02/05	7	31.54	2	31.65	31.50	5	7,740	0.06%
2021/02/04	2	30.93	1	30.85	30.80	1	7,638	0.01%
2021/02/03	1	30.10	5	30.27	30.75	-4	7,621	-0.05%
2021/02/02	1	30.15	0	0.00	30.00	1	7,615	0.01%
2021/02/01	1	30.05	0	0.00	29.95	1	7,617	0.01%
2021/01/29	9	30.39	5	30.00	30.00	4	7,592	0.05%
2021/01/28	1	30.80	1	30.95	30.65	0	7,551	0.00%
2021/01/27	1	31.05	3	31.33	31.40	-2	7,559	-0.03%
2021/01/26	8	31.49	1	31.15	31.25	7	7,534	0.09%
2021/01/25	5	31.56	26	31.83	32.15	-21	7,443	-0.28%
2021/01/22	3	31.53	0	0.00	31.40	3	7,422	0.04%
2021/01/21	22	32.07	38	32.29	31.75	-16	7,404	-0.22%
2021/01/20	36	31.47	67	32.78	31.15	-31	7,342	-0.42%
2021/01/19	28	31.36	55	31.17	31.15	-27	6,985	-0.39%
2021/01/18	43	29.88	7	28.83	29.70	36	6,952	0.52%
2021/01/15	13	29.77	1	29.65	29.50	12	7,003	0.17%
2021/01/14	2	30.20	6	30.45	30.40	-4	6,993	-0.06%
2021/01/13	1	30.55	1	30.50	30.40	0	6,991	0.00%
2021/01/12	19	30.48	5	30.67	30.45	14	6,964	0.20%
2021/01/11	8	31.24	7	31.35	31.25	1	6,891	0.01%
2021/01/08	18	30.79	40	31.05	30.70	-22	6,855	-0.32%
2021/01/07	12	31.53	1	31.65	31.65	11	6,777	0.16%
2021/01/06	84	32.00	43.1	32.73	32.10	41	6,660	0.61%
2021/01/05	2	31.38	0	0.00	31.25	2	6,326	0.03%
2021/01/04	2	31.65	5	31.54	31.20	-3	6,316	-0.05%
2020/12/31	3	30.68	1	30.65	30.65	2	6,150	0.03%
2020/12/30	21	30.20	21	30.48	30.55	0	6,122	0.00%
2020/12/29	3	30.03	6	30.00	30.05	-3	6,084	-0.05%
2020/12/28	20	30.61	0	0.00	30.55	20	6,051	0.33%
2020/12/25	3	30.45	2	30.63	30.30	1	5,998	0.02%
2020/12/24	1	30.45	1	30.50	30.50	0	5,935	0.00%
2020/12/23	10.1	29.61	12	29.20	30.30	-2	5,901	-0.03%
2020/12/22	2	30.00	1	29.35	29.35	1	5,852	0.02%
2020/12/21	1	30.05	23	29.96	30.10	-22	5,835	-0.38%
2020/12/18	10	30.33	3	30.20	30.10	7	5,827	0.12%
2020/12/17	0	0.00	10	30.40	30.75	-10	5,848	-0.17%
2020/12/16	1	31.10	123	30.82	30.90	-122	6,120	-1.99%	大賣/鉅額交易
2020/12/15	13	30.56	44	30.44	30.25	-31	6,492	-0.48%
2020/12/14	21	32.01	16	31.46	31.20	5	6,487	0.08%
2020/12/11	14	30.84	9	31.13	32.10	5	6,316	0.08%
2020/12/10	10	30.23	3	30.10	30.20	7	6,071	0.12%
2020/12/09	5	30.98	18	30.70	30.90	-13	5,998	-0.22%
2020/12/08	49	30.87	69	30.90	30.75	-20	5,936	-0.34%
2020/12/07	25	30.26	16	30.19	30.20	9	5,800	0.16%
2020/12/04	46	30.09	34	29.85	30.05	12	5,702	0.21%
2020/12/03	68	30.35	16	29.87	29.90	52	5,587	0.93%
2020/12/02	49	30.60	38	30.76	30.80	11	5,423	0.20%
2020/12/01	41	31.03	37	31.19	30.75	4	5,180	0.08%
2020/11/30	3	26.97	19.2	28.92	29.15	-16.2	4,568	-0.35%
2020/11/27	41	25.98	23.1	25.48	26.50	17.9	4,302	0.42%
2020/11/26	13	24.39	30	24.40	24.50	-17	3,983	-0.43%
2020/11/24	31	23.99	0	0.00	23.80	31	3,839	0.81%
2020/11/23	31	24.08	0	0.00	24.00	31	3,879	0.80%
2020/11/20	3	23.95	34	23.78	24.05	-31	3,850	-0.81%
2020/11/19	0	0.00	9	23.15	23.20	-9	3,745	-0.24%
2020/11/18	0	0.00	4	23.28	23.25	-4	3,772	-0.11%
2020/11/17	0.2	23.10	0	0.00	23.40	0.2	3,841	0.01%
2020/11/16	157	23.28	2	23.95	23.40	155	3,949	3.92%	大買/鉅額交易
2020/11/13	0	0.00	38	22.82	23.15	-38	4,346	-0.87%
2020/11/11	20	22.01	1	22.05	22.05	19	4,978	0.38%
2020/11/10	1	21.95	1	22.25	21.95	0	4,954	0.00%
2020/11/09	1	21.80	2	21.88	21.80	-1	4,916	-0.02%
2020/11/06	2	21.80	0	0.00	21.65	2	4,900	0.04%
2020/11/05	13	21.91	0	0.00	21.90	13	4,880	0.27%
2020/11/04	0	0.00	7	22.05	22.10	-7	4,860	-0.14%
2020/11/03	0	0.00	5	21.70	21.70	-5	4,811	-0.10%
2020/11/02	10	21.79	5	21.76	21.70	5	4,785	0.10%
2020/10/30	25	21.98	0	0.00	22.05	25	4,746	0.53%
2020/10/29	3	21.77	2	22.10	22.20	1	4,640	0.02%
2020/10/28	16	22.44	14	22.46	22.30	2	4,576	0.04%
2020/10/26	16	22.17	5	22.31	22.10	11	4,392	0.25%
2020/10/23	21	21.45	16	21.91	21.65	5	4,268	0.12%
2020/10/22	0	0.00	3	21.00	21.60	-3	4,122	-0.07%
2020/10/21	25	20.49	1	20.60	20.50	24	4,049	0.59%
2020/10/20	3	20.08	0	0.00	20.15	3	4,010	0.07%
2020/10/16	4	20.21	0	0.00	20.10	4	3,985	0.10%
2020/10/15	2	20.45	0	0.00	20.25	2	3,954	0.05%
2020/10/12	15	20.50	0	0.00	20.70	15	3,863	0.39%
2020/10/08	3	20.00	2	20.20	20.15	1	3,812	0.03%
2020/10/07	5	20.20	0	0.00	20.10	5	3,794	0.13%
2020/10/06	12	20.15	0	0.00	20.20	12	3,773	0.32%
2020/10/05	11	19.93	0	0.00	19.95	11	3,748	0.29%
2020/09/29	7	19.78	2	19.80	19.80	5	3,717	0.13%
2020/09/28	5	19.90	0	0.00	19.85	5	3,704	0.13%
2020/09/25	0	0.00	2	19.33	19.40	-2	3,684	-0.05%
2020/09/24	2	19.75	10	19.85	19.70	-8	3,638	-0.22%
2020/09/23	1	20.00	13	20.12	20.30	-12	3,591	-0.33%
2020/09/22	1	20.50	1	20.60	20.40	0	3,536	0.00%
2020/09/21	23	21.86	8	21.53	21.35	15	3,446	0.44%
2020/09/18	11	21.85	61	21.04	21.90	-50	3,120	-1.60%
2020/09/17	0	0.00	18	19.73	19.95	-18	2,690	-0.67%
2020/09/16	0	0.00	13	19.25	19.35	-13	2,618	-0.50%
2020/09/14	2	19.10	10	19.17	19.10	-8	2,585	-0.31%
2020/09/10	7	19.26	1	19.60	19.30	6	2,547	0.24%
2020/09/09	6	19.05	0	0.00	19.45	6	2,511	0.24%
2020/09/08	2	19.10	0	0.00	19.05	2	2,475	0.08%
2020/09/07	16	19.10	0	0.00	19.10	16	2,452	0.65%
2020/09/04	5	19.06	0	0.00	19.15	5	2,422	0.21%
2020/09/03	3	19.25	0	0.00	19.25	3	2,383	0.13%
2020/09/02	3	19.50	0	0.00	19.35	3	2,347	0.13%
2020/09/01	11	19.60	0	0.00	19.55	11	2,303	0.48%
2020/08/31	6	20.00	13	20.10	20.10	-7	2,237	-0.31%
2020/08/28	12	19.48	5	19.50	19.60	7	2,169	0.32%
2020/08/27	5	19.33	3	19.47	19.20	2	2,115	0.09%
2020/08/26	13	19.00	1	19.10	19.00	12	2,031	0.59%
2020/08/25	2	19.20	0	0.00	19.20	2	1,967	0.10%
2020/08/24	15	19.35	31	19.26	19.30	-16	1,912	-0.84%
2020/08/21	4	19.90	6	20.07	20.00	-2	1,847	-0.11%
2020/08/20	20	19.80	42	19.62	19.90	-22	1,734	-1.27%
2020/08/19	90	21.86	362	22.52	20.70	-272	1,560	-17.43%	大賣/鉅額交易
2020/08/18	28	22.93	49	22.92	22.95	-21	1,016	-2.07%
2020/08/17	0	0.00	12	20.90	20.90	-12	172	-6.95%
2020/08/05	2	189.50	0	0.00	190.00	2	164	1.22%
2020/08/04	1	190.00	0	0.00	188.50	1	158	0.63%
2020/07/22	0	0.00	2	172.25	172.00	-2	130	-1.53%
2020/07/21	0	0.00	4	167.00	171.50	-4	127	-3.15%
2020/07/16	1	158.50	0	0.00	159.50	1	114	0.87%
2020/07/14	1	166.00	0	0.00	165.50	1	105	0.95%
2020/07/10	10	167.50	1	167.50	167.00	9	103	8.73%
2020/07/06	1	168.50	1	169.00	168.00	0	100	0.00%
2020/07/02	1	165.00	0	0.00	165.00	1	99	1.01%
2020/06/30	0	0.00	1	161.00	161.50	-1	99	-1.00%
2020/06/29	0	0.00	2	161.00	161.00	-2	100	-1.99%
2020/05/28	0	0.00	1	159.50	159.00	-1	140	-0.71%
2020/05/11	1	159.00	2	158.50	158.50	-1	147	-0.68%
2020/05/05	12	158.38	0	0.00	158.50	12	148	8.10%
2020/05/04	1	157.50	0	0.00	158.50	1	147	0.68%
2020/04/30	17	161.06	3	160.67	161.50	14	146	9.57%
2020/04/29	33	159.14	0	0.00	159.50	33	147	22.33%
2020/04/28	2	154.50	0	0.00	157.00	2	148	1.35%
2020/04/27	1	154.00	0	0.00	153.50	1	155	0.64%
2020/04/24	2	149.50	0	0.00	149.50	2	155	1.29%
2020/04/23	11	149.36	0	0.00	150.00	11	156	7.05%
2020/04/22	8	147.44	0	0.00	148.50	8	155	5.14%
2020/04/21	26	148.06	0	0.00	147.50	26	157	16.49%
2020/04/20	3	150.50	0	0.00	150.50	3	158	1.90%
2020/04/17	10	151.25	2.3	150.31	150.50	7.7	158	4.87%
2020/04/16	3	149.50	0	0.00	151.00	3	156	1.91%
2020/04/15	11	149.86	1	148.50	150.50	10	156	6.39%
2020/04/14	3	146.50	0	0.00	147.00	3	154	1.94%
2020/04/13	0	0.00	1	145.00	145.00	-1	155	-0.64%
2020/04/10	10	146.50	0	0.00	146.00	10	158	6.29%
2020/04/09	2	145.50	1	147.50	146.00	1	158	0.63%
2020/04/08	6	143.92	1	143.00	144.50	5	158	3.15%
2020/04/07	5	143.00	0	0.00	144.00	5	160	3.11%
2020/04/01	11	136.55	0	0.00	137.00	11	157	6.98%
2020/03/31	13	137.04	2	135.50	136.00	11	157	6.98%
2020/03/30	8	136.50	0	0.00	137.00	8	156	5.13%
2020/03/27	10	140.85	0	0.00	139.50	10	154	6.47%
2020/03/26	12	140.00	1	142.50	142.00	11	151	7.25%
2020/03/25	11	139.64	0	0.00	140.00	11	149	7.36%
2020/03/23	0	0.00	1	126.00	125.00	-1	145	-0.69%
2020/03/20	7	129.07	0	0.00	128.50	7	145	4.82%
2020/03/19	2	120.00	0	0.00	119.50	2	141	1.41%
2020/03/18	21	132.50	2	134.75	132.50	19	136	13.90%
2020/03/17	14	133.36	9	132.50	132.50	5	136	3.68%
2020/03/16	6	143.33	0	0.00	140.00	6	131	4.57%
2020/03/13	1	146.00	0	0.00	146.00	1	129	0.77%
2020/03/12	6	151.50	0	0.00	151.50	6	126	4.73%
2020/03/11	8	158.75	0	0.00	158.50	8	123	6.48%
2020/03/10	0	0.00	2	159.00	159.50	-2	122	-1.63%
2020/03/09	2	161.50	0	0.00	161.00	2	118	1.69%
2020/03/03	0	0.00	1	164.00	164.50	-1	117	-0.85%
2020/03/02	0	0.00	2	159.50	161.00	-2	117	-1.71%
2020/02/25	2	164.50	0	0.00	164.50	2	115	1.73%
2020/02/24	7	164.64	0	0.00	164.50	7	116	6.03%
2020/02/21	10	167.30	0	0.00	166.50	10	117	8.52%
2020/02/14	10	165.25	0	0.00	165.00	10	123	8.10%
2020/02/10	0	0.00	1	162.50	161.00	-1	132	-0.76%
2020/02/05	1	162.50	0	0.00	162.00	1	139	0.72%
2020/02/03	1	156.00	7	156.71	161.00	-6	144	-4.16%
2020/01/30	0	0.00	9	168.28	163.00	-9	144	-6.24%
2020/01/17	0	0.00	1	172.50	172.50	-1	146	-0.68%
2020/01/15	1	170.00	0	0.00	170.50	1	148	0.67%
2020/01/06	1	173.50	0	0.00	172.50	1	151	0.66%
2020/01/03	1	177.00	0	0.00	176.50	1	147	0.68%
2019/12/23	2	174.00	0	0.00	175.00	2	141	1.41%
2019/12/13	0	0.00	10	174.50	174.50	-10	140	-7.13%
2019/12/10	3	176.00	0	0.00	177.00	3	139	2.15%
2019/12/03	1	176.50	0	0.00	176.50	1	146	0.68%
2019/12/02	2	176.50	0	0.00	176.50	2	146	1.36%
2019/11/21	1	175.50	0	0.00	176.50	1	143	0.70%
2019/11/11	14	180.11	0	0.00	178.50	14	136	10.29%
2019/11/08	1	176.50	0	0.00	176.50	1	130	0.76%
2019/11/01	10	173.75	0	0.00	174.50	10	127	7.86%
2019/10/25	0	0.00	3	167.00	168.00	-3	112	-2.67%
2019/09/27	1	158.50	0	0.00	159.50	1	141	0.71%
2019/09/16	1	165.00	0	0.00	164.00	1	157	0.64%
2019/09/10	0	0.00	2	161.50	164.00	-2	156	-1.28%
2019/09/09	1	158.00	0	0.00	158.00	1	150	0.66%
2019/09/03	2	157.75	0	0.00	158.00	2	152	1.31%
2019/08/30	3	159.00	0	0.00	159.00	3	153	1.95%
2019/08/23	0	0.00	1	160.50	158.50	-1	157	-0.63%
2019/08/19	0	0.00	0.1	163.00	159.00	-0.1	169	-0.05%
2019/08/07	1	148.00	0	0.00	147.00	1	177	0.56%
2019/07/11	0	0.00	1	175.00	174.50	-1	223	-0.45%
2019/07/01	0	0.00	2	162.50	164.50	-2	242	-0.83%
2019/06/27	1	158.00	0	0.00	159.00	1	240	0.42%
2019/06/21	1	159.50	0	0.00	158.00	1	250	0.40%
2019/06/20	0	0.00	1	155.00	157.50	-1	252	-0.40%
2019/06/13	1	151.00	0	0.00	149.50	1	298	0.34%
2019/06/12	0	0.00	1	150.00	150.00	-1	303	-0.33%
2019/06/11	0	0.00	1	151.50	150.00	-1	311	-0.32%
2019/06/10	2	148.75	0	0.00	150.00	2	312	0.64%
2019/06/04	0	0.00	1	149.00	148.50	-1	312	-0.32%
2019/05/28	0	0.00	2	146.00	150.00	-2	305	-0.65%
2019/05/27	1	149.00	2	153.00	148.00	-1	306	-0.33%
2019/05/24	5	156.00	0	0.00	154.50	5	302	1.65%
2019/05/23	1	156.00	1	157.50	157.00	0	300	0.00%
2019/05/22	0	0.00	1	162.00	161.00	-1	300	-0.33%
2019/05/21	0	0.00	4	157.63	160.00	-4	301	-1.33%
2019/05/20	0	0.00	3	158.50	159.00	-3	298	-1.01%
2019/05/17	1	157.00	0	0.00	157.50	1	296	0.34%
2019/05/14	0	0.00	1	164.00	165.50	-1	284	-0.35%
2019/05/13	1	159.50	1	159.00	159.00	0	280	0.00%
2019/05/09	1	170.00	0	0.00	169.00	1	266	0.38%
2019/05/08	1	172.00	1	174.50	174.50	0	259	0.00%
2019/05/07	1	174.00	1	176.50	175.50	0	257	0.00%
2019/04/29	0	0.00	1	179.00	178.50	-1	227	-0.44%
2019/04/25	0	0.00	1	179.00	178.50	-1	221	-0.45%
2019/04/24	0	0.00	1	170.00	173.00	-1	212	-0.47%
2019/04/23	0	0.00	1	170.00	170.00	-1	208	-0.48%
2019/04/18	0	0.00	1	176.00	173.00	-1	203	-0.49%
2019/04/08	0	0.00	3	162.67	167.00	-3	158	-1.90%
2019/04/03	0	0.00	1	158.00	158.00	-1	146	-0.68%
2019/04/02	3.1	156.99	1	156.50	158.00	2.1	143	1.45%
2019/03/25	1	154.00	0	0.00	158.00	1	123	0.81%
2019/03/20	0	0.00	1	156.00	157.50	-1	100	-0.99%
2019/03/14	0	0.00	1	144.50	146.00	-1	52	-1.90%
2019/03/12	0	0.00	5	140.00	140.00	-5	41	-11.92%
2019/03/11	0	0.00	1	139.00	139.00	-1	40	-2.48%
2019/03/07	0	0.00	0	139.00	140.00	0	39	-0.04%
2019/03/04	3	140.00	0	0.00	140.50	3	38	7.72%
2019/02/21	3	137.00	0	0.00	137.50	3	31	9.49%
2019/02/19	3	132.00	0	0.00	133.50	3	28	10.65%
2019/02/15	1	132.00	0	0.00	132.50	1	28	3.46%
2019/02/14	0	0.00	1	132.00	132.50	-1	29	-3.42%
2019/02/12	6	131.67	0	0.00	132.00	6	29	20.34%
2019/01/14	1	128.50	0	0.00	128.50	1	52	1.91%
2019/01/04	0	0.00	1	126.50	131.00	-1	55	-1.79%
2018/11/09	0	0.00	1	135.00	135.00	-1	120	-0.83%
2018/11/05	0	0.00	1	131.50	132.00	-1	111	-0.90%
2018/11/02	0	0.00	1	131.00	132.00	-1	108	-0.92%
2018/10/31	0	0.00	1	123.00	127.50	-1	104	-0.96%
2018/10/29	0	0.00	1	120.00	123.00	-1	103	-0.97%
2018/10/25	1	121.00	0	0.00	120.00	1	102	0.97%
2018/10/23	1	125.50	0	0.00	126.00	1	102	0.98%
2018/10/19	0	0.00	3	126.83	129.50	-3	102	-2.93%
2018/10/17	0	0.00	1	122.00	121.00	-1	101	-0.99%
2018/10/12	0	0.00	1	117.50	119.00	-1	102	-0.98%
2018/10/11	5	115.60	0	0.00	115.00	5	102	4.89%
2018/10/05	1	129.50	1	130.50	128.50	0	99	0.00%
2018/10/03	0	0.00	1	133.50	135.00	-1	101	-0.98%
2018/09/27	1	138.50	1	138.00	137.50	0	106	0.00%
2018/09/21	1	141.00	0	0.00	141.00	1	106	0.94%
2018/09/19	0	0.00	6	141.92	142.50	-6	106	-5.65%
2018/09/18	0	0.00	1	140.00	140.50	-1	100	-0.99%
2018/09/14	0	0.00	1	139.50	140.00	-1	100	-1.00%
2018/09/13	1	141.00	0	0.00	139.00	1	99	1.01%
2018/09/11	0	0.00	2	136.50	139.50	-2	97	-2.05%
2018/09/10	0	0.00	1	139.00	135.50	-1	98	-1.01%
2018/09/07	1	141.00	0	0.00	137.50	1	112	0.89%
2018/09/06	0	0.00	2	139.25	139.00	-2	120	-1.66%
2018/09/05	1	136.00	5	136.20	136.50	-4	109	-3.66%
2018/09/03	0	0.00	1	127.50	127.50	-1	103	-0.97%
2018/08/31	5	127.00	0	0.00	128.00	5	106	4.71%
2018/08/24	0	0.00	2	125.75	126.50	-2	116	-1.71%
2018/08/10	0	0.00	2	127.00	126.50	-2	124	-1.60%
2018/08/09	0	0.00	4	125.00	124.50	-4	124	-3.20%
2018/08/08	0	0.00	3	124.50	124.50	-3	125	-2.39%
2018/08/02	1	124.00	5	124.00	124.00	-4	133	-3.00%
2018/07/19	0	0.00	0	124.50	124.50	0	144	0.00%
2018/07/17	1	125.00	0	0.00	125.00	1	147	0.68%
2018/07/16	0	0.00	1	124.50	126.00	-1	147	-0.68%
2018/07/10	0	0.00	1	123.00	122.00	-1	147	-0.68%
2018/07/09	0	0.00	1	124.00	123.00	-1	148	-0.67%
2018/07/05	1	122.00	2	124.00	121.50	-1	148	-0.67%
2018/07/04	2	126.75	2	126.00	126.00	0	146	0.00%
2018/06/26	0	0.00	9	131.22	131.00	-9	151	-5.95%
2018/06/15	4	135.38	1	135.00	134.50	3	159	1.88%
2018/06/14	0	0.00	3	149.00	149.00	-3	145	-2.06%
2018/06/13	0	0.00	1	149.00	149.00	-1	137	-0.73%
2018/06/11	1	150.00	2	149.50	149.50	-1	160	-0.62%
2018/05/31	0	0.00	1	150.00	150.50	-1	223	-0.45%
2018/05/24	1	149.50	0	0.00	149.50	1	225	0.44%
2018/05/22	0	0.00	37.2	149.66	149.00	-37.2	225	-16.53%
2018/05/21	0	0.00	1	150.00	149.50	-1	224	-0.44%
2018/05/16	0	0.00	1	148.50	148.00	-1	226	-0.44%
2018/05/11	0	0.00	1	149.00	149.50	-1	233	-0.43%
2018/05/09	0	0.00	3	148.00	147.00	-3	231	-1.29%
2018/05/04	1	148.50	0	0.00	148.00	1	238	0.42%
2018/04/30	2	147.75	2	147.00	147.50	0	241	0.00%
2018/04/26	0	0.00	1	147.00	144.50	-1	245	-0.41%
2018/04/25	5	144.60	0	0.00	147.50	5	246	2.03%
2018/04/12	0	0.00	1	149.50	150.00	-1	269	-0.37%
2018/04/03	1	150.00	0	0.00	150.00	1	289	0.35%
2018/03/29	2	150.75	0	0.00	149.50	2	287	0.70%
2018/03/27	0	0.00	1	151.00	149.50	-1	290	-0.34%
2018/03/26	0	0.00	0.2	150.00	149.50	-0.2	289	-0.08%
2018/03/23	4	146.63	0	0.00	148.50	4	288	1.39%
2018/03/22	1	149.50	0	0.00	149.50	1	282	0.35%
2018/03/20	1	151.50	0	0.00	151.50	1	278	0.36%
2018/03/16	6	153.17	0	0.00	153.00	6	273	2.19%
2018/03/15	7	155.71	1	159.00	153.00	6	270	2.22%
2018/03/14	3	155.83	1	158.00	157.50	2	245	0.81%
2018/03/12	6	151.83	0	0.00	155.50	6	229	2.62%
2018/03/08	1	150.00	2	149.75	154.00	-1	209	-0.48%
2018/03/07	1	146.00	5	147.00	146.50	-4	187	-2.14%
2018/03/06	1	145.00	0	0.00	145.50	1	191	0.52%
2018/03/02	0	0.00	2	145.50	147.00	-2	189	-1.05%
2018/03/01	2	144.50	0	0.00	145.50	2	189	1.06%
2018/02/07	0.1	145.00	1	143.50	144.00	-0.9	198	-0.45%
2018/02/05	1	143.00	0	0.00	145.00	1	190	0.53%
2018/01/31	2	144.50	0	0.00	146.00	2	203	0.98%
2018/01/30	2	146.00	0	0.00	146.50	2	247	0.81%
2018/01/22	3	150.00	0	0.00	151.00	3	287	1.04%
2018/01/15	0	0.00	1	150.50	151.00	-1	283	-0.35%
2018/01/12	0	0.00	2	150.00	149.50	-2	280	-0.71%
2018/01/10	1	149.50	0	0.00	149.00	1	278	0.36%
2018/01/08	0	0.00	1	151.00	150.00	-1	268	-0.37%
2018/01/05	0	0.00	1	151.00	149.50	-1	260	-0.38%
2018/01/04	1	148.00	2.1	148.47	148.50	-1.1	254	-0.44%
2018/01/03	0	0.00	0.2	146.50	146.50	-0.2	245	-0.09%