長華* (8070)-臺銀-金山券商分點個股進出

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
45.35
漲跌
▲0.85
漲幅
+1.91%
成交量
5,818張
產業
上市電子通路類股
339人加入追蹤

立即追蹤
本地時間:14:30

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

長華* (8070)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	1	45.25	0.1	45.25	45.35	0.9	3,286	0.03%
2024/05/02	1	44.50	1	44.65	44.50	0	3,158	0.00%
2024/04/26	10	43.75	0	0.00	43.95	10	3,062	0.33%
2024/04/25	17	44.67	1	44.75	44.15	16	2,994	0.53%
2024/04/24	0	0.00	6.1	43.99	44.85	-6.1	2,828	-0.21%
2024/04/23	20	40.75	0	0.00	40.80	20	2,701	0.74%
2024/04/22	121	40.20	0	0.00	40.20	121	2,703	4.48%	大買/鉅額交易
2024/04/18	3	40.48	0	0.00	41.05	3	2,661	0.11%
2024/04/17	8	40.80	165	40.20	40.95	-157	2,650	-5.92%	大賣/鉅額交易
2024/04/16	2.1	40.35	0	0.00	40.20	2.1	2,617	0.08%
2024/04/15	7	41.39	11	41.51	41.20	-4	2,570	-0.16%
2024/04/12	2	42.30	0	0.00	42.30	2	2,531	0.08%
2024/04/11	5	42.17	4	42.18	42.25	1	2,506	0.04%
2024/04/10	13	42.88	0	0.00	42.80	13	2,444	0.53%
2024/04/09	5	43.27	0	0.00	43.10	5	2,388	0.21%
2024/04/08	0	0.00	1	43.50	43.65	-1	2,313	-0.04%
2024/04/02	0	0.00	3	41.67	41.65	-3	2,173	-0.14%
2024/04/01	8	40.52	3	40.65	40.75	5	2,104	0.24%
2024/03/29	0	0.00	3	40.15	40.10	-3	2,081	-0.14%
2024/03/28	1	39.75	0	0.00	39.75	1	2,058	0.05%
2024/03/27	14	39.85	9	39.83	39.70	5	2,038	0.25%
2024/03/26	7	39.89	3	40.35	39.80	4	2,011	0.20%
2024/03/25	7	40.91	3	40.77	40.70	4	1,951	0.20%
2024/03/22	84	39.40	0	0.00	39.70	84	1,855	4.53%
2024/03/21	1	39.65	0	0.00	39.70	1	1,788	0.06%
2024/03/20	3	39.03	0.1	39.15	39.10	3	1,742	0.17%
2024/03/19	0	0.00	1	39.10	39.00	-1	1,710	-0.06%
2024/03/18	5.1	38.25	3	38.50	38.75	2.1	1,675	0.12%
2024/03/15	51	38.43	0	0.00	38.30	51	1,651	3.09%
2024/03/14	32	38.29	0	0.00	38.20	32	1,621	1.97%
2024/03/13	6.1	38.10	0	0.00	38.35	6.1	1,599	0.38%
2024/03/12	2	37.73	0	0.00	37.55	2	1,556	0.13%
2024/03/08	6	37.72	0	0.00	37.80	6	1,530	0.39%
2024/03/07	6	38.27	0	0.00	37.90	6	1,485	0.40%
2024/03/06	2	38.88	0	0.00	39.10	2	1,419	0.14%
2024/03/05	0	0.00	3	39.05	39.15	-3	1,385	-0.22%
2024/03/04	5	38.23	0	0.00	38.10	5	1,341	0.37%
2024/03/01	12	38.63	2	38.85	38.45	10	1,315	0.76%
2024/02/29	4	38.33	0	0.00	38.55	4	1,258	0.32%
2024/02/27	6	38.38	0	0.00	38.20	6	1,206	0.50%
2024/02/23	5	37.45	1	37.65	37.45	4	1,124	0.36%
2024/02/21	37	37.98	0	0.00	37.85	37	1,081	3.42%
2024/02/20	2.1	38.50	0	0.00	38.05	2.1	1,044	0.20%
2024/02/19	1	38.50	0	0.00	38.40	1	942	0.11%
2024/02/16	0	0.00	0.1	37.35	37.90	-0.1	863	-0.01%
2024/02/15	0	0.00	1.2	36.94	37.15	-1.2	766	-0.15%
2024/02/05	0	0.00	0.1	35.15	34.95	-0.1	708	-0.01%
2024/02/02	0	0.00	1	35.60	35.40	-1	704	-0.14%
2024/02/01	0	0.00	0.9	36.10	35.90	-0.9	725	-0.12%
2024/01/31	0.1	35.90	0	0.00	35.90	0.1	730	0.01%
2024/01/25	0.1	35.00	0	0.00	35.00	0.1	696	0.01%
2024/01/24	1	35.05	0	0.00	35.05	1	692	0.14%
2024/01/11	0	0.00	1	34.45	34.50	-1	652	-0.15%
2024/01/02	1	34.90	1	34.75	34.80	0	646	0.00%
2023/12/29	1	34.95	0.2	34.95	34.90	0.8	642	0.13%
2023/12/19	2	33.95	0	0.00	33.90	2	593	0.34%
2023/12/18	1	34.85	0	0.00	34.85	1	583	0.17%
2023/12/14	0	0.00	2	35.20	35.10	-2	576	-0.35%
2023/12/12	2	34.90	0.1	34.90	34.90	1.9	558	0.34%
2023/12/11	0	0.00	1	34.85	34.85	-1	561	-0.18%
2023/12/08	0	0.00	0.1	34.60	34.65	-0.1	559	-0.02%
2023/11/30	0	0.00	1	34.35	34.50	-1	641	-0.16%
2023/11/27	0	0.00	2	33.50	33.50	-2	648	-0.31%
2023/11/22	1	33.10	0	0.00	33.15	1	657	0.15%
2023/11/17	0	0.00	1	33.30	33.00	-1	651	-0.15%
2023/11/16	0	0.00	1	33.00	32.90	-1	648	-0.15%
2023/11/15	0	0.00	1.2	32.79	32.80	-1.2	646	-0.18%
2023/11/14	4	32.01	1	32.35	32.25	3	638	0.47%
2023/11/13	10	32.10	0.5	32.43	32.10	9.5	640	1.48%
2023/11/08	0	0.00	10	32.60	32.65	-10	627	-1.59%
2023/11/07	0	0.00	1	31.25	31.10	-1	596	-0.17%
2023/11/03	2	30.65	2	30.75	30.65	0	614	0.00%
2023/10/26	1	30.50	0	0.00	30.40	1	669	0.15%
2023/10/25	2	30.85	0	0.00	30.65	2	673	0.30%
2023/10/18	0	0.00	1	30.10	30.00	-1	733	-0.14%
2023/10/05	1.1	30.86	0	0.00	30.90	1.1	1,070	0.11%
2023/10/04	2	30.95	0	0.00	30.90	2	1,071	0.19%
2023/10/03	0	0.00	15	31.25	31.15	-15	1,075	-1.39%
2023/09/21	2	31.65	0	0.00	31.70	2	1,104	0.18%
2023/09/20	1	31.95	0	0.00	32.00	1	1,100	0.09%
2023/09/19	0	0.00	0.1	32.45	32.10	-0.1	1,098	-0.01%
2023/09/15	2	32.20	0	0.00	32.45	2	1,100	0.18%
2023/09/12	0	0.00	1	31.80	31.75	-1	1,167	-0.09%
2023/09/11	8	31.75	0	0.00	31.65	8	1,208	0.66%
2023/09/08	5	32.01	0	0.00	32.00	5	1,218	0.41%
2023/09/05	5	31.85	0	0.00	32.05	5	1,211	0.41%
2023/09/04	12	31.20	0	0.00	31.25	12	1,188	1.01%
2023/08/29	5	30.00	0	0.00	30.15	5	1,170	0.43%
2023/08/18	4	30.00	0	0.00	30.00	4	1,205	0.33%
2023/08/17	0	0.00	1	30.00	30.00	-1	1,213	-0.08%
2023/08/16	1	29.70	0	0.00	29.80	1	1,223	0.08%
2023/08/11	3	30.20	0	0.00	30.25	3	1,217	0.25%
2023/08/09	7.1	30.29	3	30.28	30.40	4.1	1,199	0.34%
2023/08/08	2	30.33	2	30.25	30.35	0	1,190	0.00%
2023/08/07	2	30.75	0	0.00	30.55	2	1,181	0.17%
2023/07/28	3	30.85	2	30.85	31.00	1	1,167	0.09%
2023/07/26	2	30.73	0	0.00	30.75	2	1,168	0.17%
2023/07/14	0.1	31.90	0	0.00	31.80	0.1	1,091	0.01%
2023/07/12	5	30.50	5	30.40	31.05	0	979	0.00%
2023/07/10	1	32.95	0	0.00	33.15	1	886	0.11%
2023/07/07	0	0.00	2	33.55	33.40	-2	890	-0.22%
2023/07/06	0	0.00	7	34.32	33.80	-7	891	-0.79%
2023/07/05	0	0.00	26	34.46	34.25	-26	883	-2.94%
2023/07/04	0	0.00	7	34.32	34.25	-7	894	-0.78%
2023/07/03	0	0.00	19	34.29	34.25	-19	921	-2.06%
2023/06/15	0	0.00	30	36.24	36.50	-30	1,010	-2.97%
2023/06/13	0	0.00	3	37.00	36.90	-3	964	-0.31%
2023/06/12	0	0.00	19	36.95	37.00	-19	969	-1.96%
2023/06/09	5	37.05	0	0.00	36.85	5	957	0.52%
2023/06/08	6	36.70	0	0.00	36.70	6	940	0.64%
2023/05/30	0	0.00	1	36.60	36.55	-1	1,031	-0.10%
2023/05/24	1	36.25	0	0.00	36.35	1	1,025	0.10%
2023/05/23	0	0.00	10	35.78	36.05	-10	1,020	-0.98%
2023/05/19	2	35.30	0	0.00	35.30	2	997	0.20%
2023/05/15	1	33.80	0	0.00	33.85	1	998	0.10%
2023/05/10	12	34.57	2	34.55	34.60	10	1,000	1.00%
2023/05/08	10	35.00	0	0.00	35.00	10	1,003	1.00%
2023/05/03	0	0.00	1	34.40	34.45	-1	1,022	-0.10%
2023/05/02	0	0.00	5	33.87	34.10	-5	1,016	-0.49%
2023/04/28	1	33.30	0	0.00	33.30	1	1,015	0.10%
2023/04/27	2	33.10	6	33.28	33.20	-4	1,010	-0.40%
2023/04/26	12	32.99	3	33.00	33.25	9	1,009	0.89%
2023/04/25	6	33.96	4	32.70	32.70	2	1,003	0.20%
2023/04/24	2	34.00	2	33.95	33.95	0	959	0.00%
2023/04/21	2.1	34.60	0	0.00	34.05	2.1	949	0.22%
2023/04/20	2	35.08	0	0.00	34.65	2	940	0.21%
2023/04/19	15	35.46	1	35.30	35.30	14	940	1.49%
2023/04/17	1	35.85	0	0.00	36.00	1	923	0.11%
2023/04/14	4	35.99	0	0.00	35.85	4	916	0.44%
2023/04/13	3	36.13	3	36.28	36.25	0	903	0.00%
2023/04/12	3	36.15	7	36.44	36.50	-4	894	-0.45%
2023/04/11	6	36.17	4	36.34	36.35	2	883	0.23%
2023/04/10	3	36.15	5	36.40	36.35	-2	878	-0.23%
2023/04/07	5	36.34	2	36.35	36.25	3	864	0.35%
2023/04/06	2	36.80	0	0.00	36.90	2	848	0.24%
2023/03/31	3	36.65	3	36.95	37.00	0	819	0.00%
2023/03/28	0.1	34.90	0	0.00	34.70	0.1	708	0.01%
2023/03/24	0	0.00	3	35.65	35.40	-3	690	-0.43%
2023/03/23	4	35.19	1	35.50	35.50	3	683	0.44%
2023/03/22	11	35.61	0	0.00	35.50	11	678	1.62%
2023/03/17	3	35.05	0	0.00	34.95	3	655	0.46%
2023/03/09	0.1	34.60	0	0.00	34.60	0.1	604	0.01%
2023/03/07	6	34.20	6	34.47	34.55	0	558	0.00%
2023/03/02	0	0.00	1	33.50	33.50	-1	485	-0.21%
2023/02/24	0	0.00	1	33.10	33.05	-1	462	-0.22%
2023/02/20	1	32.35	3	32.60	32.70	-2	442	-0.45%
2023/02/17	2	32.30	4	32.44	32.35	-2	440	-0.45%
2023/02/16	1	32.30	0	0.00	32.40	1	449	0.22%
2023/02/15	2	32.25	0	0.00	32.20	2	454	0.44%
2023/02/14	2	32.43	0	0.00	32.40	2	452	0.44%
2023/02/06	0	0.00	2	32.50	32.55	-2	429	-0.47%
2023/02/03	0	0.00	0.4	32.50	32.50	-0.4	425	-0.10%
2023/01/17	1	31.40	0	0.00	31.35	1	381	0.26%
2023/01/10	0	0.00	42	31.20	31.15	-42	413	-10.15%
2023/01/06	0	0.00	1	30.45	30.45	-1	408	-0.24%
2023/01/05	1	30.25	0.3	30.35	30.35	0.7	416	0.16%
2023/01/04	0	0.00	0.4	30.25	30.20	-0.4	418	-0.09%
2022/12/20	1	30.25	0	0.00	30.20	1	486	0.21%
2022/12/07	0	32.15	0	0.00	31.50	0	485	0.00%
2022/11/30	0	0.00	1	32.10	32.10	-1	488	-0.20%
2022/11/29	1	31.60	0	0.00	31.85	1	490	0.20%
2022/11/24	0	0.00	3	31.77	31.75	-3	505	-0.59%
2022/11/23	1	31.46	0	0.00	31.45	1	516	0.20%
2022/11/22	1	31.50	0	0.00	31.45	1	521	0.19%
2022/11/18	1	31.75	2	32.05	31.75	-1	526	-0.19%
2022/11/17	1	31.65	1	31.90	31.95	0	527	0.00%
2022/11/16	1	31.55	0	0.00	31.55	1	528	0.19%
2022/11/15	1	31.90	0	0.00	32.20	1	524	0.19%
2022/11/02	1	30.65	0	0.00	30.65	1	549	0.18%
2022/10/25	1	30.35	0	0.00	30.20	1	561	0.18%
2022/10/21	1	30.85	0	0.00	30.50	1	563	0.18%
2022/10/19	0	30.80	0	0.00	30.60	0	539	0.00%
2022/10/18	0	30.55	0	0.00	30.70	0	539	0.00%
2022/09/30	0	31.25	0	0.00	31.40	0	649	0.00%
2022/09/29	0	30.65	0	0.00	31.00	0	654	0.00%
2022/09/28	0	30.42	1	30.20	30.20	-1	665	-0.15%
2022/09/16	0.1	33.20	0	0.00	32.95	0.1	775	0.01%
2022/09/14	0	33.45	0	0.00	33.55	0	823	0.00%
2022/09/12	10	33.60	0	0.00	33.60	10	898	1.11%
2022/09/07	0	33.18	0	0.00	32.85	0	951	0.00%
2022/08/31	0	34.85	0	0.00	34.85	0	990	0.00%
2022/08/10	0	0.00	26	32.38	32.75	-26	1,204	-2.16%
2022/08/04	0	31.70	0	0.00	31.75	0	1,266	0.00%
2022/07/25	0	0.00	2	32.75	32.85	-2	1,325	-0.15%
2022/07/20	1	32.95	3	32.95	32.80	-2	1,365	-0.15%
2022/07/18	2.3	32.49	0	0.00	32.60	2.3	1,399	0.16%
2022/07/12	0	29.70	0	0.00	29.55	0	1,361	0.00%
2022/07/11	0	30.40	0	0.00	30.60	0	1,366	0.00%
2022/07/06	1	29.95	0	0.00	29.80	1	1,369	0.07%
2022/07/04	0	0.00	2	30.70	30.80	-2	1,360	-0.15%
2022/07/01	4	32.05	0	0.00	31.10	4	1,358	0.30%
2022/06/30	1	33.66	0	0.00	33.35	1	1,320	0.08%
2022/06/27	0	35.00	0	0.00	34.75	0	1,314	0.00%
2022/06/24	26	34.02	0	0.00	33.75	26	1,306	1.99%
2022/06/23	1	33.55	0	0.00	33.30	1	1,305	0.08%
2022/06/17	0	0.00	1	34.65	34.90	-1	1,256	-0.08%
2022/06/13	1	36.65	5	37.00	37.40	-4	1,270	-0.31%
2022/06/07	1	36.80	0	0.00	36.85	1	1,318	0.08%
2022/06/01	0	0.00	1	37.40	37.35	-1	1,489	-0.07%
2022/05/31	0.1	37.40	1	37.50	37.00	-1	1,509	-0.06%
2022/05/30	1	38.00	0	0.00	37.80	1	1,505	0.07%
2022/05/17	0	0.00	4	36.60	36.55	-4	1,669	-0.24%
2022/05/09	0	0.00	29	34.80	34.80	-29	1,820	-1.59%
2022/05/06	1	34.50	0	0.00	36.00	1	1,835	0.05%
2022/04/28	1	34.41	0	0.00	35.00	1	1,956	0.05%
2022/04/27	5	33.92	0	0.00	34.20	5	1,969	0.25%
2022/04/26	6	34.47	0	0.00	34.55	6	2,039	0.29%
2022/04/25	7.1	34.55	1	34.30	34.55	6.1	2,059	0.29%
2022/04/22	3	35.30	0	0.00	35.60	3	2,048	0.15%
2022/04/21	2	35.58	0	0.00	35.65	2	2,079	0.10%
2022/04/20	17	35.73	0	0.00	35.65	17	2,095	0.81%
2022/04/19	0	0.00	2	35.75	35.95	-2	2,117	-0.09%
2022/04/18	7	34.70	0	0.00	34.85	7	2,159	0.32%
2022/04/15	26	35.27	0	0.00	35.05	26	2,202	1.18%
2022/04/14	5	36.08	1	36.20	35.85	4	2,304	0.17%
2022/04/13	0	0.00	2	35.85	36.45	-2	2,337	-0.09%
2022/04/12	6	35.15	0	0.00	35.55	6	2,434	0.25%
2022/04/11	2	35.45	0	0.00	35.50	2	2,509	0.08%
2022/04/08	3	36.07	0	0.00	36.00	3	2,668	0.11%
2022/04/07	0	0.00	2	36.90	36.20	-2	3,324	-0.06%
2022/04/06	2	36.50	2	36.78	36.75	0	3,726	0.00%
2022/04/01	1	37.00	6	36.90	37.00	-5	3,894	-0.13%
2022/03/31	0	0.00	1	37.55	37.20	-1	3,928	-0.03%
2022/03/30	2	37.05	5	37.33	37.25	-3	3,959	-0.08%
2022/03/28	3	37.25	0	0.00	37.20	3	4,037	0.07%
2022/03/25	0	0.00	1	37.60	37.30	-1	4,035	-0.02%
2022/03/24	2	37.35	1	37.50	38.10	1	4,025	0.02%
2022/03/23	1	37.65	1	37.75	37.50	0	4,013	0.00%
2022/03/22	3	37.50	0	0.00	37.45	3	4,004	0.07%
2022/03/21	0	0.00	1	37.70	37.60	-1	4,006	-0.02%
2022/03/18	0	0.00	55	36.50	37.00	-55	3,987	-1.38%
2022/03/17	23	35.66	0	0.00	36.05	23	3,956	0.58%
2022/03/16	3	34.87	0	0.00	34.85	3	3,945	0.08%
2022/03/15	9	35.27	0	0.00	35.30	9	3,930	0.23%
2022/03/11	2	36.20	0	0.00	36.20	2	3,902	0.05%
2022/03/10	16	36.44	6	36.53	36.55	10	3,893	0.26%
2022/03/08	7	35.79	0	0.00	35.40	7	3,864	0.18%
2022/03/07	2	36.30	0	0.00	37.70	2	3,799	0.05%
2022/03/04	2	38.10	0	0.00	37.80	2	3,737	0.05%
2022/03/03	1.1	38.14	0	0.00	38.10	1.1	3,719	0.03%
2022/03/02	1	38.20	0	0.00	37.95	1	3,713	0.03%
2022/03/01	0	0.00	2	38.00	38.00	-2	3,691	-0.05%
2022/02/24	0	0.00	1	37.30	37.10	-1	3,662	-0.03%
2022/02/23	2	37.85	4	38.25	38.35	-2	3,595	-0.06%
2022/02/22	2	37.20	1	37.05	38.05	1	3,570	0.03%
2022/02/21	1	38.20	0	0.00	38.05	1	3,555	0.03%
2022/02/17	0	0.00	1	38.10	37.40	-1	3,531	-0.03%
2022/02/16	1	37.90	0	0.00	37.80	1	3,526	0.03%
2022/02/11	2	37.35	0	0.00	37.50	2	3,573	0.06%
2022/02/10	3	37.10	0	0.00	37.50	3	3,583	0.08%
2022/01/21	8	36.39	12	36.13	36.05	-4	3,722	-0.11%
2022/01/19	4	36.79	9	37.16	36.90	-5	3,669	-0.14%
2022/01/18	3	36.53	0	0.00	36.90	3	3,587	0.08%
2022/01/11	0	0.00	11.6	36.61	36.30	-11.6	3,484	-0.33%
2022/01/10	3	37.32	2	37.35	37.05	1	3,429	0.03%
2022/01/07	2	38.28	2	38.05	37.80	0	3,381	0.00%
2022/01/06	2	37.35	10	37.65	37.70	-8	3,263	-0.25%
2022/01/05	8	37.37	1	37.25	37.95	7	3,226	0.22%
2022/01/04	6	37.71	0	0.00	37.55	6	3,122	0.19%
2022/01/03	6	37.55	0	0.00	38.15	6	3,040	0.20%
2021/12/30	61.6	38.99	4	39.18	38.90	57.6	2,873	2.00%
2021/12/29	1	37.00	9	37.58	38.05	-8	2,217	-0.36%
2021/12/28	3	35.50	13	35.88	36.20	-10	1,822	-0.55%
2021/12/27	0	0.00	1	34.35	34.40	-1	1,670	-0.06%
2021/12/24	0	34.55	0	0.00	34.35	0	1,665	0.00%
2021/12/23	0	34.00	0	0.00	34.45	0	1,645	0.00%
2021/12/22	1	33.60	0	0.00	33.70	1	1,596	0.06%
2021/12/20	0	32.80	0	0.00	32.95	0	1,643	0.00%
2021/12/17	20	32.70	0	0.00	32.20	20	1,640	1.22%
2021/12/16	0	32.95	0	0.00	33.05	0	1,627	0.00%
2021/12/15	0	0.00	1	32.70	32.60	-1	1,628	-0.06%
2021/12/14	0	32.90	0	0.00	32.55	0	1,623	0.00%
2021/12/13	0	33.40	0	0.00	33.15	0	1,616	0.00%
2021/12/09	0	34.45	0	0.00	33.75	0	1,614	0.00%
2021/12/08	0	34.40	0	0.00	34.15	0	1,610	0.00%
2021/11/26	1	33.90	0	0.00	33.35	1	1,665	0.06%
2021/11/19	5	34.60	0	0.00	34.75	5	1,721	0.29%
2021/11/18	5	34.65	0	0.00	34.65	5	1,713	0.29%
2021/11/12	5	35.99	0	0.00	35.20	5	1,690	0.30%
2021/11/05	0	0.00	2	35.30	35.15	-2	1,605	-0.12%
2021/11/04	4	35.29	1	35.55	35.40	3	1,600	0.19%
2021/11/03	0	0.00	1	34.80	35.45	-1	1,553	-0.06%
2021/11/02	2	34.25	0	0.00	33.80	2	1,567	0.13%
2021/10/29	0	0.00	0.2	33.80	33.80	-0.2	1,547	-0.01%
2021/10/05	0	31.00	0	0.00	30.80	0	2,835	0.00%
2021/10/01	1.1	31.40	13	31.90	31.20	-11.9	2,982	-0.40%
2021/09/29	6	32.81	0	0.00	32.80	6	3,218	0.19%
2021/09/28	8	34.28	2	34.80	34.20	6	3,243	0.18%
2021/09/17	0	32.50	0	0.00	33.10	0	3,291	0.00%
2021/09/13	0	33.20	0	0.00	32.95	0	3,390	0.00%
2021/09/08	1.1	33.21	6	34.00	33.05	-4.9	3,445	-0.14%
2021/09/06	5	34.28	0	0.00	33.40	5	3,430	0.15%
2021/09/03	5	34.12	0	0.00	34.15	5	3,404	0.15%
2021/08/30	1	34.50	0	0.00	34.65	1	3,389	0.03%
2021/08/18	0	30.48	0	31.10	32.10	0	3,594	0.00%
2021/08/16	0	32.80	0	0.00	32.20	0	3,614	0.00%
2021/08/11	1	33.15	0	0.00	33.00	1	3,656	0.03%
2021/08/10	1	34.20	0	0.00	34.15	1	3,663	0.03%
2021/08/02	0	0.00	2	38.05	37.95	-2	3,961	-0.05%
2021/07/30	3	37.80	1	38.65	37.50	2	3,961	0.05%
2021/07/28	4	36.58	4	37.04	37.00	0	3,911	0.00%
2021/07/27	1	37.25	1	37.60	37.05	0	3,974	0.00%
2021/07/26	4	37.73	16	37.56	38.90	-12	3,940	-0.30%
2021/07/23	2	37.25	2	36.60	36.30	0	3,788	0.00%
2021/07/22	0	0.00	11	36.92	36.40	-11	3,789	-0.29%
2021/07/20	2	35.65	0	0.00	35.40	2	3,728	0.05%
2021/07/19	12	36.40	0	0.00	36.45	12	3,746	0.32%
2021/07/16	1	36.10	0	0.00	36.15	1	3,854	0.03%
2021/07/14	0	0.00	2	35.20	35.40	-2	3,902	-0.05%
2021/07/12	19	36.78	14	36.78	37.00	5	3,969	0.13%
2021/07/09	1	35.00	1	35.00	34.95	0	3,774	0.00%
2021/07/08	6	35.74	1	34.80	35.00	5	3,845	0.13%
2021/07/07	6	35.63	0	0.00	35.80	6	3,856	0.16%
2021/07/05	0	0.00	1.1	33.68	33.60	-1.1	4,004	-0.03%
2021/06/30	0	0.00	10	33.00	33.00	-10	4,350	-0.23%
2021/06/29	1	32.80	7	32.30	32.20	-6	4,416	-0.14%
2021/06/21	2	31.05	0	0.00	31.00	2	4,694	0.04%
2021/06/15	0	32.85	0	0.00	32.60	0	5,234	0.00%
2021/06/10	0	0.00	7	32.55	32.60	-7	5,812	-0.12%
2021/06/09	0	33.25	0	0.00	32.75	0	5,877	0.00%
2021/06/08	0	0.00	1	33.25	33.25	-1	5,989	-0.02%
2021/06/02	5	33.40	0	0.00	33.65	5	6,374	0.08%
2021/06/01	5	33.90	0	0.00	33.95	5	6,466	0.08%
2021/05/31	5.1	33.86	5	34.10	34.10	0.1	6,640	0.00%
2021/05/28	10	34.03	15	34.08	34.00	-5	6,803	-0.07%
2021/05/27	5	33.40	0	0.00	33.40	5	6,960	0.07%
2021/05/26	4	34.20	0	0.00	33.90	4	7,138	0.06%
2021/05/24	0	32.50	0	0.00	32.95	0	8,143	0.00%
2021/05/21	0	0.00	1	31.85	32.60	-1	8,528	-0.01%
2021/05/20	0	31.65	0	0.00	31.10	0	8,896	0.00%
2021/05/18	2	31.60	1	31.60	31.65	1	9,899	0.01%
2021/05/17	0	30.00	6	29.29	29.20	-6	10,211	-0.06%
2021/05/14	1	31.95	0	0.00	31.45	1	10,261	0.01%
2021/05/13	0	0.00	4	30.66	31.80	-4	10,250	-0.04%
2021/05/12	1	30.62	1	30.90	31.10	0	10,182	0.00%
2021/05/11	0	35.90	15	34.30	33.70	-15	10,011	-0.15%
2021/05/10	0	0.00	4	36.05	36.05	-4	9,960	-0.04%
2021/05/06	1.3	36.15	3	36.38	35.75	-1.7	9,967	-0.02%
2021/05/05	8	37.14	8	37.10	36.10	0	9,969	0.00%
2021/05/04	2.1	35.78	5	36.50	36.70	-2.9	10,043	-0.03%
2021/05/03	12	38.77	17	38.78	37.90	-5	10,004	-0.05%
2021/04/29	26	40.25	22	40.10	39.80	4	9,979	0.04%
2021/04/28	4	40.13	0	0.00	40.00	4	10,111	0.04%
2021/04/27	1	40.15	0	0.00	40.15	1	10,481	0.01%
2021/04/26	1	40.75	0	0.00	40.45	1	10,592	0.01%
2021/04/23	1	39.95	4	40.65	40.65	-3	10,641	-0.03%
2021/04/22	4.2	40.89	1.3	41.21	40.05	2.8	10,662	0.03%
2021/04/21	2	41.83	4	41.79	41.65	-2	10,551	-0.02%
2021/04/20	13	41.83	3	41.73	41.70	10	10,528	0.09%
2021/04/19	15	42.45	17	42.59	41.85	-2	10,554	-0.02%
2021/04/16	3	41.53	8	41.45	41.95	-5	10,462	-0.05%
2021/04/15	0	0.00	2	40.90	40.90	-2	10,458	-0.02%
2021/04/14	6	40.73	13	40.64	40.70	-7	10,550	-0.07%
2021/04/13	6.2	41.34	9	40.89	40.45	-2.8	10,799	-0.03%
2021/04/12	24.1	42.59	22.1	42.37	42.15	2	10,706	0.02%
2021/04/09	12	42.42	25	42.48	42.70	-13	10,688	-0.12%
2021/04/08	16	41.73	8	41.90	41.60	8	10,495	0.08%
2021/04/07	15	42.10	9	41.97	42.05	6	10,456	0.06%
2021/04/06	10	41.33	1	41.05	41.00	9	10,213	0.09%
2021/04/01	1	40.50	11	40.65	40.95	-10	10,187	-0.10%
2021/03/31	4	40.81	0	0.00	40.75	4	10,176	0.04%
2021/03/30	18	41.58	18	41.43	40.95	0	10,164	0.00%
2021/03/29	0	0.00	2	40.45	40.10	-2	10,085	-0.02%
2021/03/26	5	40.15	10	40.10	40.25	-5	10,103	-0.05%
2021/03/25	4	39.70	0	0.00	39.70	4	10,130	0.04%
2021/03/24	7.1	40.07	10	40.61	40.00	-2.9	10,140	-0.03%
2021/03/23	9	41.09	9	41.13	40.80	0	10,106	0.00%
2021/03/22	9	41.33	12	41.47	41.30	-3	10,085	-0.03%
2021/03/19	0	0.00	11	41.33	41.20	-11	10,052	-0.11%
2021/03/18	11	41.41	11	41.42	40.95	0	9,930	0.00%
2021/03/17	5	42.09	5	41.80	41.40	0	10,055	0.00%
2021/03/16	23	41.65	17	41.72	42.20	6	9,941	0.06%
2021/03/15	0	0.00	8	40.22	40.10	-8	9,613	-0.08%
2021/03/12	2	39.93	0	0.00	40.00	2	9,700	0.02%
2021/03/11	3	40.05	10	39.99	40.35	-7	9,705	-0.07%
2021/03/10	1	39.00	3	39.13	39.10	-2	9,705	-0.02%
2021/03/09	1	38.60	4	38.81	38.80	-3	9,839	-0.03%
2021/03/08	7	40.21	11	39.52	39.20	-4	9,999	-0.04%
2021/03/05	8	39.80	0	0.00	39.15	8	10,478	0.08%
2021/03/04	5	40.05	1	40.00	39.55	4	10,658	0.04%
2021/03/03	6	40.52	8	40.39	40.95	-2	10,838	-0.02%
2021/03/02	6	41.82	4	42.15	40.90	2	10,812	0.02%
2021/02/26	6	42.07	10	41.98	41.90	-4	10,673	-0.04%
2021/02/25	10.1	41.98	13	42.69	41.50	-3	10,450	-0.03%
2021/02/24	41.1	42.87	19	43.18	41.40	22.1	10,258	0.22%
2021/02/23	10	39.74	21.5	40.60	42.90	-11.5	9,568	-0.12%
2021/02/22	43	39.23	22	39.08	39.00	21	9,177	0.23%
2021/02/19	76.5	40.38	42	40.65	40.70	34.5	8,798	0.39%
2021/02/18	8	36.58	1	36.25	38.10	7	7,979	0.09%
2021/02/17	4	33.33	36	34.27	34.65	-32	7,929	-0.40%
2021/02/05	0	0.00	2	31.75	31.50	-2	7,740	-0.03%
2021/02/04	0	0.00	1	30.95	30.80	-1	7,638	-0.01%
2021/02/03	0	0.00	1	30.80	30.75	-1	7,621	-0.01%
2021/02/02	2	30.08	0	0.00	30.00	2	7,615	0.03%
2021/02/01	2	29.88	0	0.00	29.95	2	7,617	0.03%
2021/01/29	3	29.98	0	0.00	30.00	3	7,592	0.04%
2021/01/28	2	30.85	0	0.00	30.65	2	7,551	0.03%
2021/01/27	0	0.00	2	31.10	31.40	-2	7,559	-0.03%
2021/01/26	8	32.02	5	32.65	31.25	3	7,534	0.04%
2021/01/25	5	32.15	3	32.23	32.15	2	7,443	0.03%
2021/01/22	2	31.58	20	31.25	31.40	-18	7,422	-0.24%
2021/01/21	1	31.75	3	32.23	31.75	-2	7,404	-0.03%
2021/01/20	30	32.19	2	32.38	31.15	28	7,342	0.38%
2021/01/19	6	31.17	14	31.27	31.15	-8	6,985	-0.11%
2021/01/18	3	28.33	6	29.20	29.70	-3	6,952	-0.04%
2021/01/15	7	29.66	1	30.00	29.50	6	7,003	0.09%
2021/01/14	1	30.10	4	30.35	30.40	-3	6,993	-0.04%
2021/01/13	1	30.80	4	30.63	30.40	-3	6,991	-0.04%
2021/01/12	8	30.74	1	30.45	30.45	7	6,964	0.10%
2021/01/11	2	31.23	8	31.26	31.25	-6	6,891	-0.09%
2021/01/08	4	30.95	0	0.00	30.70	4	6,855	0.06%
2021/01/07	3	31.35	22	32.08	31.65	-19	6,777	-0.28%
2021/01/06	20	32.58	15	32.62	32.10	5	6,660	0.08%
2021/01/05	3	31.27	0	0.00	31.25	3	6,326	0.05%
2021/01/04	0	0.00	2	31.63	31.20	-2	6,316	-0.03%
2020/12/31	1	30.25	1	30.75	30.65	0	6,150	0.00%
2020/12/30	4	30.18	7	30.54	30.55	-3	6,122	-0.05%
2020/12/29	17	30.06	0	0.00	30.05	17	6,084	0.28%
2020/12/28	0	0.00	1	30.70	30.55	-1	6,051	-0.02%
2020/12/23	0	0.00	6	30.05	30.30	-6	5,901	-0.10%
2020/12/22	3	29.60	0	0.00	29.35	3	5,852	0.05%
2020/12/21	1	30.00	6	29.93	30.10	-5	5,835	-0.09%
2020/12/18	5	30.31	0	0.00	30.10	5	5,827	0.09%
2020/12/17	0	0.00	2	30.80	30.75	-2	5,848	-0.03%
2020/12/16	17	30.86	6	30.93	30.90	11	6,120	0.18%
2020/12/15	8	30.48	6	30.86	30.25	2	6,492	0.03%
2020/12/14	5	31.49	2	32.85	31.20	3	6,487	0.05%
2020/12/11	8	31.08	14	31.14	32.10	-6	6,316	-0.09%
2020/12/10	16	30.26	0	0.00	30.20	16	6,071	0.26%
2020/12/09	6	30.99	9	31.12	30.90	-3	5,998	-0.05%
2020/12/08	5	30.62	7	31.21	30.75	-2	5,936	-0.03%
2020/12/07	5	30.92	2	30.10	30.20	3	5,800	0.05%
2020/12/04	5	30.06	4	30.11	30.05	1	5,702	0.02%
2020/12/03	3	30.08	9	30.23	29.90	-6	5,587	-0.11%
2020/12/02	21.1	30.56	39	30.21	30.80	-18	5,423	-0.33%
2020/12/01	25	30.97	90	30.51	30.75	-65	5,180	-1.25%
2020/11/30	16	28.51	9	28.87	29.15	7	4,568	0.15%
2020/11/27	42	26.11	40.3	26.19	26.50	1.7	4,302	0.04%
2020/11/26	3	24.66	2	24.15	24.50	1	3,983	0.03%
2020/11/25	4	23.46	20	23.40	23.25	-16	3,866	-0.41%
2020/11/24	2	23.93	0	0.00	23.80	2	3,839	0.05%
2020/11/23	7	24.11	0	0.00	24.00	7	3,879	0.18%
2020/11/20	4.6	23.72	1	23.55	24.05	3.6	3,850	0.09%
2020/11/17	2	23.35	0	0.00	23.40	2	3,841	0.05%
2020/11/16	11.5	23.33	9	23.27	23.40	2.5	3,949	0.06%
2020/11/13	5	22.05	2	22.98	23.15	3	4,346	0.07%
2020/11/12	1	22.00	0	0.00	22.05	1	5,003	0.02%
2020/11/11	0	0.00	2	22.10	22.05	-2	4,978	-0.04%
2020/11/06	2	21.60	0	0.00	21.65	2	4,900	0.04%
2020/11/05	1	21.85	0	0.00	21.90	1	4,880	0.02%
2020/11/04	0	0.00	2	22.00	22.10	-2	4,860	-0.04%
2020/10/30	2	21.80	0	0.00	22.05	2	4,746	0.04%
2020/10/29	2.1	21.73	1	21.90	22.20	1.1	4,640	0.02%
2020/10/28	12	22.48	3	22.65	22.30	9	4,576	0.20%
2020/10/27	0	0.00	2	22.30	22.20	-2	4,444	-0.05%
2020/10/26	15	22.17	19	22.19	22.10	-4	4,392	-0.09%
2020/10/22	0	0.00	7	21.12	21.60	-7	4,122	-0.17%
2020/10/21	0	0.00	4	20.70	20.50	-4	4,049	-0.10%
2020/10/20	0	0.00	1	20.15	20.15	-1	4,010	-0.02%
2020/10/15	2	20.25	2	20.55	20.25	0	3,954	0.00%
2020/10/12	12	20.75	12	20.56	20.70	0	3,863	0.00%
2020/10/06	0	0.00	1	20.10	20.20	-1	3,773	-0.03%
2020/10/05	0	0.00	11	19.99	19.95	-11	3,748	-0.29%
2020/09/30	0	0.00	10	19.70	19.70	-10	3,728	-0.27%
2020/09/29	0	0.00	14	19.71	19.80	-14	3,717	-0.38%
2020/09/28	0	0.00	4	19.93	19.85	-4	3,704	-0.11%
2020/09/25	6	19.43	0	0.00	19.40	6	3,684	0.16%
2020/09/24	13	19.78	0	0.00	19.70	13	3,638	0.36%
2020/09/23	12	20.29	0	0.00	20.30	12	3,591	0.33%
2020/09/22	0	0.00	4	20.85	20.40	-4	3,536	-0.11%
2020/09/21	13	21.84	6	21.79	21.35	7	3,446	0.20%
2020/09/18	4	21.65	52	21.74	21.90	-48	3,120	-1.54%
2020/09/17	0	0.00	5	19.80	19.95	-5	2,690	-0.19%
2020/09/16	0	0.00	14	19.35	19.35	-14	2,618	-0.53%
2020/09/15	0	0.00	4	19.25	19.15	-4	2,599	-0.15%
2020/09/14	0	0.00	3	19.10	19.10	-3	2,585	-0.12%
2020/09/11	16	19.12	0	0.00	19.00	16	2,574	0.62%
2020/09/10	2	19.55	0	0.00	19.30	2	2,547	0.08%
2020/09/09	5	19.05	5	19.35	19.45	0	2,511	0.00%
2020/09/08	12	19.10	0	0.00	19.05	12	2,475	0.48%
2020/09/04	11	19.10	0	0.00	19.15	11	2,422	0.45%
2020/09/01	5	19.65	1	19.60	19.55	4	2,303	0.17%
2020/08/31	1	20.10	10	20.05	20.10	-9	2,237	-0.40%
2020/08/28	2	19.60	20	19.15	19.60	-18	2,169	-0.83%
2020/08/27	14	19.37	10	19.30	19.20	4	2,115	0.19%
2020/08/26	2	19.00	0	0.00	19.00	2	2,031	0.10%
2020/08/25	20	19.15	27	19.15	19.20	-7	1,967	-0.36%
2020/08/24	2	19.48	0	0.00	19.30	2	1,912	0.10%
2020/08/21	27	20.26	0	0.00	20.00	27	1,847	1.46%
2020/08/20	39	20.22	82	19.60	19.90	-43	1,734	-2.48%
2020/08/19	145	22.73	53	22.85	20.70	92	1,560	5.90%	大買/
2020/08/18	122	22.89	10	22.95	22.95	112	1,016	11.02%	大買/鉅額交易
2020/08/05	1	189.50	0	0.00	190.00	1	164	0.61%
2020/08/04	0	0.00	1	187.00	188.50	-1	158	-0.63%
2020/07/31	0	0.00	1	181.50	181.50	-1	143	-0.70%
2020/07/29	0	0.00	1	173.50	173.00	-1	135	-0.74%
2020/07/28	0	0.00	1	171.00	169.50	-1	132	-0.75%
2020/07/27	2	169.25	0	0.00	169.00	2	132	1.51%
2020/07/23	0	0.00	1	172.00	172.00	-1	131	-0.76%
2020/07/21	0	0.00	5	166.80	171.50	-5	127	-3.93%
2020/07/16	2	158.50	0	0.00	159.50	2	114	1.74%
2020/07/07	1	168.00	0	0.00	168.00	1	101	0.99%
2020/07/06	4	168.25	0	0.00	168.00	4	100	3.99%
2020/07/03	2	165.00	0	0.00	166.00	2	97	2.04%
2020/04/15	0	0.00	0.1	152.50	150.50	-0.1	156	-0.06%
2020/04/07	0	0.00	1	142.00	144.00	-1	160	-0.62%
2020/03/30	0	0.00	1	137.00	137.00	-1	156	-0.64%
2020/03/27	0	0.00	1	141.50	139.50	-1	154	-0.65%
2020/03/23	0.1	126.00	0	0.00	125.00	0.1	145	0.07%
2020/03/18	1	133.50	0	0.00	132.50	1	136	0.73%
2020/03/17	1	136.50	0	0.00	132.50	1	136	0.74%
2020/03/13	0	0.00	2	141.00	146.00	-2	129	-1.54%
2020/03/12	1	152.50	0	0.00	151.50	1	126	0.79%
2020/03/11	0	0.00	1	160.50	158.50	-1	123	-0.81%
2020/03/10	1	157.50	0	0.00	159.50	1	122	0.82%
2020/02/17	0	0.00	5	164.50	166.00	-5	120	-4.17%
2020/02/06	1	163.00	0	0.00	165.00	1	135	0.74%
2020/01/30	1	164.50	0	0.00	163.00	1	144	0.69%
2020/01/20	1	174.50	0	0.00	175.00	1	144	0.69%
2020/01/15	4	170.75	0	0.00	170.50	4	148	2.69%
2019/12/09	0	0.00	9	175.50	177.00	-9	142	-6.33%
2019/11/15	0	0.00	5	180.00	180.50	-5	139	-3.60%
2019/11/13	5	186.00	0	0.00	182.50	5	138	3.61%
2019/11/12	1	181.50	0	0.00	181.00	1	136	0.73%
2019/11/07	0	0.00	4	176.00	177.50	-4	129	-3.09%
2019/11/05	1	176.50	0	0.00	176.00	1	128	0.78%
2019/11/04	1	178.00	0	0.00	178.00	1	131	0.76%
2019/10/30	2	171.00	0	0.00	172.00	2	121	1.64%
2019/10/09	0	0.00	1	161.00	161.00	-1	115	-0.86%
2019/10/08	0	0.00	2	161.00	161.00	-2	119	-1.67%
2019/09/17	1	162.50	0	0.00	162.50	1	153	0.65%
2019/09/11	1	161.00	0	0.00	163.50	1	159	0.63%
2019/09/10	1	162.00	0	0.00	164.00	1	156	0.64%
2019/08/29	3	158.17	0	0.00	157.50	3	153	1.95%
2019/08/26	1	156.00	0	0.00	156.50	1	156	0.64%
2019/08/23	4	159.25	0	0.00	158.50	4	157	2.54%
2019/08/07	0	0.00	2	148.50	147.00	-2	177	-1.13%
2019/08/06	2	134.00	1	141.50	149.50	1	180	0.55%
2019/08/05	1	148.50	0	0.00	148.50	1	183	0.55%
2019/08/02	1	155.50	2	156.00	156.00	-1	185	-0.54%
2019/08/01	1	158.50	0	0.00	159.00	1	191	0.52%
2019/07/31	0	0.00	2	157.00	158.50	-2	193	-1.03%
2019/07/30	2	162.50	2	160.00	159.00	0	197	0.00%
2019/07/29	2	163.50	0	0.00	163.50	2	202	0.99%
2019/07/16	0	0.00	1	161.50	162.50	-1	233	-0.43%
2019/07/15	1	172.50	0	0.00	172.50	1	226	0.44%
2019/05/29	1	145.00	0	0.00	146.50	1	309	0.32%
2019/05/14	0	0.00	3	157.67	165.50	-3	284	-1.05%
2019/05/06	1	175.50	0	0.00	176.50	1	252	0.40%
2019/04/25	0	0.00	2	179.25	178.50	-2	221	-0.90%
2019/04/03	0	157.50	0	0.00	158.00	0	146	0.01%
2019/03/25	1	155.00	0	0.00	158.00	1	123	0.81%
2019/03/22	1	156.00	0	0.00	157.50	1	116	0.86%
2019/03/20	0	0.00	1	157.00	157.50	-1	100	-0.99%
2019/03/18	0	0.00	2	150.00	149.00	-2	68	-2.91%
2019/03/14	0	0.00	5	145.00	146.00	-5	52	-9.48%
2019/03/13	0	0.00	1	142.00	142.00	-1	44	-2.25%
2019/01/28	0	0.00	1	131.00	131.00	-1	43	-2.28%
2018/10/17	0	0.00	1	122.50	121.00	-1	101	-0.99%
2018/09/07	0	0.00	1	137.00	137.50	-1	112	-0.89%
2018/08/09	0	0.00	1	125.00	124.50	-1	124	-0.80%
2018/08/06	1	123.00	0	0.00	123.50	1	129	0.77%
2018/07/27	0	0.00	1	124.00	124.00	-1	135	-0.74%
2018/07/26	0	0.00	1	124.00	124.00	-1	136	-0.73%
2018/07/05	2	123.00	0	0.00	121.50	2	148	1.34%
2018/06/19	0	0.00	1	133.50	133.00	-1	161	-0.62%
2018/06/15	4	136.63	1	135.00	134.50	3	159	1.88%
2018/06/14	1	149.00	0	0.00	149.00	1	145	0.69%
2018/06/06	0	0.00	1	149.00	150.00	-1	185	-0.54%
2018/06/01	0	0.00	15	149.83	150.00	-15	222	-6.74%
2018/05/31	5	149.50	1	150.00	150.50	4	223	1.79%
2018/05/30	5	150.00	0	0.00	150.00	5	225	2.22%
2018/05/29	5	150.50	0	0.00	150.50	5	226	2.20%
2018/05/24	0	0.00	1	150.00	149.50	-1	225	-0.44%
2018/05/16	0	0.00	1	148.00	148.00	-1	226	-0.44%
2018/05/14	0	0.00	1	149.50	150.00	-1	235	-0.43%
2018/05/02	1	148.50	0	0.00	149.50	1	240	0.42%
2018/04/30	1	147.50	0	0.00	147.50	1	241	0.41%
2018/04/27	1	146.00	0	0.00	146.50	1	242	0.41%
2018/04/17	1	149.00	0	0.00	148.50	1	252	0.40%
2018/04/13	1	149.50	2	149.50	149.00	-1	261	-0.38%
2018/04/11	4	149.88	0	0.00	149.50	4	277	1.44%
2018/03/26	0	0.00	1	149.00	149.50	-1	289	-0.35%
2018/03/23	1	145.50	4	148.50	148.50	-3	288	-1.04%
2018/03/22	1	151.50	0	0.00	149.50	1	282	0.35%
2018/03/20	1	152.00	0	0.00	151.50	1	278	0.36%
2018/03/19	1	152.00	0	0.00	152.50	1	276	0.36%
2018/03/16	2	152.75	0	0.00	153.00	2	273	0.73%
2018/03/15	2	155.25	0	0.00	153.00	2	270	0.74%
2018/03/02	0	0.00	3	145.33	147.00	-3	189	-1.58%
2018/02/26	1	145.00	0	0.00	144.50	1	191	0.52%
2018/02/23	1	144.00	0	0.00	144.50	1	192	0.52%
2018/01/19	1	149.50	0	0.00	149.50	1	288	0.35%
2018/01/12	1	149.00	0	0.00	149.50	1	280	0.36%
2018/01/05	0	0.00	1	151.00	149.50	-1	260	-0.38%