長華* (8070)-國泰-館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
44.50
漲跌
▼0.20
漲幅
-0.45%
成交量
2,189張
產業
上市電子通路類股▲1.81%
341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－國泰-館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

國泰-館前券商分點個股進出
國泰-館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
2024/05/02	0	44.70	1.1	44.65	44.50	-1.1	3,158	-0.03%
2024/04/30	0	0.00	1.1	44.70	44.70	-1.1	3,131	-0.04%
2024/04/29	3.5	44.01	0	0.00	44.15	3.5	3,093	0.11%
2024/04/26	5.1	43.75	1	43.50	43.95	4.1	3,062	0.13%
2024/04/25	27	44.73	14	44.70	44.15	13	2,994	0.43%
2024/04/24	0.2	43.55	11.2	44.39	44.85	-11	2,828	-0.39%
2024/04/23	0.1	40.80	0	0.00	40.80	0.1	2,701	0.00%
2024/04/19	4.1	40.18	9	40.27	40.55	-4.9	2,692	-0.18%
2024/04/18	4	40.65	0	0.00	41.05	4	2,661	0.15%
2024/04/17	2	40.93	1	41.00	40.95	1	2,650	0.04%
2024/04/16	14.1	40.42	3	40.23	40.20	11.1	2,617	0.42%
2024/04/15	74	41.91	1	42.00	41.20	73	2,570	2.84%
2024/04/12	2	42.45	0	0.00	42.30	2	2,531	0.08%
2024/04/11	1.3	42.08	96	42.33	42.25	-94.7	2,506	-3.78%
2024/04/10	14	43.28	1	43.20	42.80	13	2,444	0.53%
2024/04/09	12.8	43.19	22	43.05	43.10	-9.3	2,388	-0.39%
2024/04/08	9.4	42.63	3.1	42.50	43.65	6.3	2,313	0.27%
2024/04/03	1	42.15	3.5	42.17	42.20	-2.5	2,219	-0.11%
2024/04/02	12	41.88	1.4	41.96	41.65	10.6	2,173	0.49%
2024/04/01	1	40.30	2	40.30	40.75	-1	2,104	-0.05%
2024/03/29	1	39.85	1.1	39.95	40.10	-0.1	2,081	0.00%
2024/03/28	0	0.00	44	39.80	39.75	-44	2,058	-2.14%
2024/03/27	12	39.82	27	39.89	39.70	-15	2,038	-0.74%
2024/03/26	39	40.30	2	40.00	39.80	37	2,011	1.84%
2024/03/25	16	41.06	28	41.18	40.70	-12	1,951	-0.61%
2024/03/22	35	39.51	2	39.55	39.70	33	1,855	1.78%
2024/03/21	2	39.55	8.8	39.48	39.70	-6.8	1,788	-0.38%
2024/03/20	10	39.05	0	0.00	39.10	10	1,742	0.57%
2024/03/19	12.1	38.95	5	39.17	39.00	7.1	1,710	0.41%
2024/03/18	10	38.26	2	38.75	38.75	8	1,675	0.48%
2024/03/15	5	38.57	21	38.56	38.30	-16	1,651	-0.97%
2024/03/14	10	38.25	0	0.00	38.20	10	1,621	0.62%
2024/03/13	10	38.42	0	0.00	38.35	10	1,599	0.63%
2024/03/12	11	37.80	5	37.60	37.55	6	1,556	0.39%
2024/03/11	3	37.83	2	37.70	37.85	1	1,542	0.06%
2024/03/08	10	37.56	0	0.00	37.80	10	1,530	0.65%
2024/03/07	44	38.40	1	38.45	37.90	43	1,485	2.90%
2024/03/06	1	39.10	0	0.00	39.10	1	1,419	0.07%
2024/03/05	0	0.00	2	38.83	39.15	-2	1,385	-0.14%
2024/03/04	12	38.42	10	38.25	38.10	2	1,341	0.15%
2024/03/01	25	38.48	1	38.70	38.45	24	1,315	1.82%
2024/02/29	12	38.23	3	38.52	38.55	9	1,258	0.72%
2024/02/27	5	38.39	4	38.34	38.20	1	1,206	0.08%
2024/02/26	1	38.25	9	37.70	38.10	-8	1,151	-0.70%
2024/02/23	4	37.58	0.4	38.51	37.45	3.6	1,124	0.32%
2024/02/22	11	37.45	50	37.72	37.50	-39	1,106	-3.52%
2024/02/21	18.1	37.76	0	0.00	37.85	18.1	1,081	1.67%
2024/02/20	36	38.68	24.8	39.14	38.05	11.2	1,044	1.07%
2024/02/19	18	38.63	9	38.51	38.40	9	942	0.95%
2024/02/16	43	37.71	21	37.93	37.90	22	863	2.55%
2024/02/15	1.2	35.21	15	36.71	37.15	-13.9	766	-1.81%
2024/02/05	5	35.01	3	34.95	34.95	2	708	0.28%
2024/02/02	4	35.40	1	35.40	35.40	3	704	0.43%
2024/02/01	2	36.00	3	35.87	35.90	-1	725	-0.14%
2024/01/31	4	35.29	6	35.13	35.90	-2	730	-0.28%
2024/01/30	1	34.80	0	0.00	34.70	1	699	0.14%
2024/01/29	0	0.00	3	34.50	34.60	-3	698	-0.43%
2024/01/26	1	34.90	0	0.00	34.60	1	696	0.14%
2024/01/24	1	35.10	0	0.00	35.05	1	692	0.14%
2024/01/23	0	0.00	11	35.04	35.00	-11	688	-1.60%
2024/01/19	0	0.00	21	34.55	34.60	-21	674	-3.11%
2024/01/18	1	34.65	0	0.00	34.60	1	672	0.15%
2024/01/17	3	34.80	0	0.00	34.55	3	669	0.45%
2024/01/16	0	34.90	0	0.00	34.70	0	664	0.00%
2024/01/11	10	34.30	2	34.43	34.50	8	652	1.23%
2024/01/10	1	34.15	0	0.00	33.90	1	656	0.15%
2024/01/09	0	0.00	10	34.10	34.25	-10	657	-1.52%
2024/01/08	2	34.28	0	0.00	34.15	2	651	0.31%
2024/01/05	4	34.35	0	0.00	34.35	4	647	0.62%
2024/01/04	2	34.25	0	0.00	34.25	2	647	0.31%
2024/01/03	1	34.45	0	0.00	34.25	1	649	0.15%
2023/12/29	6	34.88	3	34.90	34.90	3	642	0.47%
2023/12/27	0	0.00	5	34.99	35.00	-5	635	-0.79%
2023/12/26	0	0.00	1	34.45	34.75	-1	620	-0.16%
2023/12/25	0	0.00	1	34.40	34.35	-1	614	-0.16%
2023/12/21	1	33.70	0	0.00	33.60	1	606	0.16%
2023/12/19	3	34.05	0	0.00	33.90	3	593	0.51%
2023/12/18	1	34.95	0	0.00	34.85	1	583	0.17%
2023/12/15	1	35.00	0	0.00	34.95	1	582	0.17%
2023/12/14	3	35.18	1	35.10	35.10	2	576	0.35%
2023/12/13	1	35.00	0	0.00	35.05	1	568	0.18%
2023/12/12	1	34.90	0	0.00	34.90	1	558	0.18%
2023/12/11	10	34.83	0	0.00	34.85	10	561	1.78%
2023/12/08	1	34.40	0	0.00	34.65	1	559	0.18%
2023/12/07	0	0.00	4	34.25	34.25	-4	556	-0.72%
2023/12/05	1	34.60	0	0.00	34.85	1	586	0.17%
2023/11/30	0	0.00	1	34.15	34.50	-1	641	-0.16%
2023/11/29	0	0.00	1	34.25	34.30	-1	648	-0.15%
2023/11/27	1	33.55	0	0.00	33.50	1	648	0.15%
2023/11/24	1	33.20	0	0.00	33.20	1	646	0.15%
2023/11/22	1	33.10	0	0.00	33.15	1	657	0.15%
2023/11/21	2	33.68	1	33.55	33.45	1	660	0.15%
2023/11/20	0	0.00	1	32.85	33.25	-1	652	-0.15%
2023/11/17	14	33.03	11	33.19	33.00	3	651	0.46%
2023/11/16	0	0.00	3	32.85	32.90	-3	648	-0.46%
2023/11/15	3	32.68	1	32.80	32.80	2	646	0.31%
2023/11/13	0	0.00	1	32.20	32.10	-1	640	-0.16%
2023/11/10	0	0.00	2	32.30	32.20	-2	641	-0.31%
2023/11/09	3	32.67	1	33.10	32.25	2	644	0.31%
2023/11/08	6	32.47	5	32.44	32.65	1	627	0.16%
2023/11/07	0	0.00	1	31.25	31.10	-1	596	-0.17%
2023/11/03	0	0.00	5	30.70	30.65	-5	614	-0.81%
2023/10/31	2	30.55	0	0.00	30.20	2	642	0.31%
2023/10/27	1	30.50	0	0.00	30.35	1	657	0.15%
2023/10/26	1	30.50	0	0.00	30.40	1	669	0.15%
2023/10/20	2	30.60	1	30.55	30.25	1	692	0.14%
2023/10/19	0	0.00	2	30.15	30.15	-2	710	-0.28%
2023/10/17	1	30.25	0	0.00	30.20	1	750	0.13%
2023/10/16	1	30.55	0	0.00	30.45	1	781	0.13%
2023/10/06	0	0.00	2	30.98	30.90	-2	960	-0.21%
2023/10/05	1	30.90	0	0.00	30.90	1	1,070	0.09%
2023/10/02	0	0.00	3	31.40	31.30	-3	1,081	-0.28%
2023/09/27	6	31.36	0	0.00	31.15	6	1,102	0.54%
2023/09/26	0	0.00	1	31.50	31.40	-1	1,103	-0.09%
2023/09/25	0	0.00	1	31.70	31.70	-1	1,101	-0.09%
2023/09/22	0	0.00	1	31.45	31.90	-1	1,104	-0.09%
2023/09/15	0	0.00	2	32.20	32.45	-2	1,100	-0.18%
2023/09/14	0	0.00	1	32.30	32.25	-1	1,105	-0.09%
2023/09/11	2	31.63	0	0.00	31.65	2	1,208	0.17%
2023/09/08	2	32.30	2	31.93	32.00	0	1,218	0.00%
2023/09/07	4	32.04	0	0.00	32.35	4	1,206	0.33%
2023/09/06	2	32.03	0	0.00	32.05	2	1,202	0.17%
2023/09/05	4	31.85	5.5	31.78	32.05	-1.5	1,211	-0.12%
2023/09/04	2	31.20	0	0.00	31.25	2	1,188	0.17%
2023/09/01	0	0.00	1	30.70	30.90	-1	1,177	-0.08%
2023/08/31	0	0.00	1	30.45	30.45	-1	1,164	-0.09%
2023/08/30	0	0.00	1	30.30	30.30	-1	1,174	-0.09%
2023/08/28	1	29.80	1	29.95	29.95	0	1,170	0.00%
2023/08/17	2	30.03	0	0.00	30.00	2	1,213	0.16%
2023/08/16	15.2	29.78	0	0.00	29.80	15.2	1,223	1.24%
2023/08/14	6.1	29.78	1	29.85	29.95	5.1	1,224	0.41%
2023/08/11	1.1	30.11	0	0.00	30.25	1.1	1,217	0.09%
2023/08/10	1	30.10	0	0.00	30.20	1	1,212	0.08%
2023/08/09	4.2	30.16	10	30.18	30.40	-5.9	1,199	-0.49%
2023/08/08	1	30.10	0	0.00	30.35	1	1,190	0.08%
2023/08/07	4	30.55	0	0.00	30.55	4	1,181	0.34%
2023/08/04	0	0.00	3	30.65	30.75	-3	1,172	-0.26%
2023/08/02	4.1	30.58	0	0.00	30.60	4.1	1,173	0.35%
2023/08/01	2	30.70	0	0.00	30.70	2	1,171	0.17%
2023/07/31	0.5	31.00	2	31.03	30.75	-1.5	1,175	-0.13%
2023/07/28	2.1	30.71	0	0.00	31.00	2.1	1,167	0.18%
2023/07/27	0	0.00	3.1	30.88	30.75	-3.1	1,173	-0.27%
2023/07/26	5.2	30.70	0	0.00	30.75	5.2	1,168	0.44%
2023/07/25	0.1	30.50	1	30.70	30.80	-0.9	1,167	-0.08%
2023/07/24	3	30.23	2	30.50	30.50	1	1,162	0.09%
2023/07/20	1	30.85	0	0.00	31.10	1	1,175	0.09%
2023/07/19	3	30.57	3	30.65	30.75	0	1,160	0.00%
2023/07/18	1	30.60	6	30.40	30.90	-5	1,137	-0.44%
2023/07/17	7.1	30.85	0	0.00	30.95	7.1	1,123	0.63%
2023/07/14	12.1	31.11	9	31.55	31.80	3.1	1,091	0.28%
2023/07/13	5	30.73	5	31.05	30.65	0	1,052	0.00%
2023/07/12	9.6	31.02	8.6	31.25	31.05	1.1	979	0.11%
2023/07/10	2	33.05	1	33.10	33.15	1	886	0.11%
2023/07/04	0	34.30	1	34.25	34.25	-1	894	-0.11%
2023/07/03	0.2	34.30	0	0.00	34.25	0.2	921	0.02%
2023/06/29	1	34.30	2	34.25	34.35	-1	1,037	-0.09%
2023/06/28	0	34.78	0	0.00	34.40	0	1,040	0.00%
2023/06/27	0	0.00	1	34.35	34.35	-1	1,051	-0.10%
2023/06/26	0	34.95	0	0.00	34.85	0	1,059	0.00%
2023/06/21	0	34.55	0.1	35.20	35.10	0	1,069	0.00%
2023/06/20	0	34.38	0	0.00	34.45	0	1,066	0.00%
2023/06/19	3.1	33.84	1	33.70	34.05	2.1	1,066	0.20%
2023/06/16	3	35.80	0	0.00	35.35	3	1,025	0.29%
2023/06/15	0	0.00	2	36.33	36.50	-2	1,010	-0.20%
2023/06/14	1	36.55	1	36.85	36.85	0	981	0.00%
2023/06/13	5	36.90	0	0.00	36.90	5	964	0.52%
2023/06/12	1	36.85	1	37.00	37.00	0	969	0.00%
2023/06/09	1	37.15	1	37.10	36.85	0	957	0.00%
2023/06/07	0	0.00	2	36.63	36.60	-2	950	-0.21%
2023/06/01	0	0.00	1	36.30	36.40	-1	1,027	-0.10%
2023/05/31	0	0.00	4	36.30	36.75	-4	1,037	-0.39%
2023/05/30	3	36.40	2	36.50	36.55	1	1,031	0.10%
2023/05/29	0	0.00	2	36.18	36.25	-2	1,025	-0.20%
2023/05/25	0	0.00	2	36.30	36.20	-2	1,020	-0.20%
2023/05/23	0	0.00	1	36.25	36.05	-1	1,020	-0.10%
2023/05/19	0	35.25	0	0.00	35.30	0	997	0.00%
2023/05/18	2	35.15	1	35.45	35.55	1	991	0.10%
2023/05/17	0	0.00	2	34.95	35.30	-2	983	-0.20%
2023/05/16	1	34.50	1	34.35	34.25	0	982	0.00%
2023/05/11	1	34.00	0	0.00	33.70	1	1,002	0.10%
2023/05/09	0	0.00	2	34.85	34.65	-2	1,002	-0.20%
2023/05/08	2	34.85	1	35.20	35.00	1	1,003	0.10%
2023/05/04	1	34.10	1	34.30	34.55	0	1,011	0.00%
2023/05/03	2	34.40	2	34.45	34.45	0	1,022	0.00%
2023/05/02	0	0.00	1.3	33.30	34.10	-1.3	1,016	-0.13%
2023/04/25	2.3	32.88	0	0.00	32.70	2.3	1,003	0.23%
2023/04/21	0.2	34.43	0	0.00	34.05	0.2	949	0.02%
2023/04/20	1	35.00	1	35.00	34.65	0	940	0.00%
2023/04/19	2.3	35.30	0	0.00	35.30	2.3	940	0.24%
2023/04/18	1	35.85	0	0.00	35.75	1	925	0.11%
2023/04/17	1	35.85	3	35.90	36.00	-2	923	-0.22%
2023/04/11	0	0.00	6	36.18	36.35	-6	883	-0.68%
2023/04/10	3	36.20	2	36.30	36.35	1	878	0.11%
2023/04/07	1	36.45	0	0.00	36.25	1	864	0.12%
2023/04/06	1.3	36.99	1	37.05	36.90	0.3	848	0.04%
2023/03/31	4	36.30	6	36.98	37.00	-2	819	-0.24%
2023/03/27	1	35.55	1	35.50	35.45	0	695	0.00%
2023/03/24	1	35.55	2	36.05	35.40	-1	690	-0.14%
2023/03/23	1	35.40	0	0.00	35.50	1	683	0.15%
2023/03/22	3	35.87	2	35.88	35.50	1	678	0.15%
2023/03/21	0	0.00	1	35.55	35.55	-1	674	-0.15%
2023/03/20	0	0.00	1	35.15	35.00	-1	659	-0.15%
2023/03/16	0.1	34.30	0	0.00	34.50	0.1	643	0.02%
2023/03/15	2	34.75	0	0.00	34.65	2	641	0.31%
2023/03/14	0	0.00	6	34.25	34.25	-6	627	-0.96%
2023/03/09	0.1	34.50	14	34.62	34.60	-13.9	604	-2.30%
2023/03/06	1	34.60	1	34.75	34.55	0	533	0.00%
2023/03/02	1	33.45	0	33.50	33.50	1	485	0.20%
2023/02/24	1	33.05	5	33.05	33.05	-4	462	-0.87%
2023/02/23	1	33.05	0	0.00	33.05	1	452	0.22%
2023/02/22	0	0.00	1	33.00	33.05	-1	446	-0.22%
2023/02/21	0	0.00	1	32.75	32.85	-1	440	-0.23%
2023/02/20	0	0.00	2	32.68	32.70	-2	442	-0.45%
2023/02/16	0	0.00	4	32.43	32.40	-4	449	-0.89%
2023/02/14	2	32.33	0	0.00	32.40	2	452	0.44%
2023/02/13	0	0.00	1	32.65	32.55	-1	448	-0.22%
2023/02/09	1	32.40	0	0.00	32.45	1	434	0.23%
2023/02/07	1	32.55	0	0.00	32.65	1	428	0.23%
2023/02/02	5	32.30	7	32.11	32.30	-2	406	-0.49%
2023/02/01	0	0.00	2	32.15	32.30	-2	401	-0.50%
2023/01/31	7	31.91	1	31.90	31.85	6	388	1.55%
2023/01/12	0	0.00	5	31.72	31.70	-5	422	-1.18%
2023/01/09	0	0.00	1	30.60	31.50	-1	413	-0.24%
2023/01/05	1	30.20	0	0.00	30.35	1	416	0.24%
2022/12/30	0	0.00	2	30.30	30.30	-2	429	-0.47%
2022/12/29	1	30.15	0	0.00	30.25	1	435	0.23%
2022/12/23	3	30.40	0	0.00	30.65	3	471	0.64%
2022/12/22	3	30.60	0	0.00	30.70	3	476	0.63%
2022/12/21	3.2	30.75	0	0.00	30.45	3.2	482	0.66%
2022/12/20	0.1	30.70	15	30.25	30.20	-14.9	486	-3.06%
2022/12/19	3	30.78	0	0.00	30.80	3	491	0.61%
2022/12/16	4	31.13	0	0.00	30.90	4	496	0.81%
2022/12/13	0	0.00	1	31.60	31.60	-1	485	-0.21%
2022/12/08	0	0.00	4	31.55	31.50	-4	487	-0.82%
2022/12/07	4.3	31.77	0	0.00	31.50	4.3	485	0.88%
2022/12/05	0	0.00	5	32.73	32.70	-5	485	-1.03%
2022/12/02	0.1	32.15	1	32.25	32.40	-0.9	485	-0.19%
2022/12/01	1.1	32.43	0	0.00	32.10	1.1	485	0.23%
2022/11/30	0	0.00	2	32.05	32.10	-2	488	-0.41%
2022/11/29	1	31.60	2	31.70	31.85	-1	490	-0.20%
2022/11/21	2	31.70	0	0.00	31.60	2	524	0.38%
2022/11/18	0.1	31.85	0	0.00	31.75	0.1	526	0.02%
2022/11/16	0.2	32.05	0	0.00	31.55	0.2	528	0.03%
2022/11/14	0	0.00	5	31.65	32.20	-5	528	-0.95%
2022/11/11	10	32.00	10	31.75	31.60	0	518	0.00%
2022/10/28	1	30.10	0	0.00	30.10	1	554	0.18%
2022/10/19	0.2	30.70	0	0.00	30.60	0.2	539	0.04%
2022/10/06	0	0.00	1	32.45	32.40	-1	628	-0.16%
2022/10/03	6	31.15	0	0.00	31.10	6	630	0.95%
2022/09/26	3.4	30.76	1	31.35	30.40	2.4	698	0.34%
2022/09/22	1	31.90	0	0.00	32.25	1	745	0.13%
2022/09/20	0.2	32.60	0	0.00	32.50	0.2	756	0.02%
2022/09/19	5.2	32.58	0	0.00	32.35	5.2	770	0.67%
2022/09/16	1	33.00	1	33.15	32.95	0	775	0.00%
2022/09/15	0.1	33.50	0	0.00	33.40	0.1	793	0.01%
2022/09/08	1	32.80	0	0.00	33.60	1	928	0.11%
2022/09/07	1.2	33.20	0	0.00	32.85	1.2	951	0.12%
2022/09/06	0	34.20	2	34.00	33.85	-2	962	-0.21%
2022/09/05	0.1	34.25	0	0.00	34.35	0.1	969	0.01%
2022/08/30	3	34.90	2	34.93	34.90	1	989	0.10%
2022/08/26	0	0.00	1	34.30	34.30	-1	980	-0.10%
2022/08/19	0.1	34.90	0	0.00	34.75	0.1	1,062	0.01%
2022/08/18	1	34.30	10	34.25	34.35	-9	1,082	-0.83%
2022/08/17	1	34.20	1	34.25	34.35	0	1,155	0.00%
2022/08/15	0	0.00	1	34.35	34.35	-1	1,163	-0.09%
2022/08/12	10	34.15	0	0.00	34.25	10	1,169	0.86%
2022/08/11	10	33.00	10	33.10	33.60	0	1,180	0.00%
2022/08/10	0	0.00	1	32.50	32.75	-1	1,204	-0.08%
2022/08/05	0	0.00	1	32.25	32.25	-1	1,256	-0.08%
2022/08/04	0.1	31.69	0	0.00	31.75	0.1	1,266	0.01%
2022/08/03	0	0.00	4	32.23	32.15	-4	1,281	-0.31%
2022/08/02	1.1	32.50	0	0.00	32.40	1.1	1,288	0.09%
2022/08/01	2	32.88	0	0.00	33.05	2	1,301	0.15%
2022/07/29	0.1	33.00	0	0.00	33.05	0.1	1,324	0.01%
2022/07/28	20	33.00	20	32.70	32.95	0	1,327	0.00%
2022/07/27	0.1	32.30	0	0.00	32.85	0.1	1,322	0.01%
2022/07/26	0	0.00	3	32.20	32.20	-3	1,317	-0.23%
2022/07/25	0	0.00	4	32.75	32.85	-4	1,325	-0.30%
2022/07/22	0	0.00	1	33.00	32.95	-1	1,342	-0.07%
2022/07/21	2	33.05	2	33.00	33.00	0	1,355	0.00%
2022/07/20	30	33.13	31	33.11	32.80	-1	1,365	-0.07%
2022/07/19	10	32.47	52	32.54	32.55	-42	1,385	-3.03%
2022/07/18	22.1	32.61	0	0.00	32.60	22.1	1,399	1.58%
2022/07/15	51	32.62	30	32.67	32.65	21	1,398	1.50%
2022/07/14	0.2	32.10	0	0.00	32.40	0.2	1,382	0.01%
2022/07/13	0	0.00	1	30.00	30.50	-1	1,356	-0.07%
2022/07/12	2	29.53	2	29.55	29.55	0	1,361	0.00%
2022/07/08	20	30.50	20	30.61	30.75	0	1,373	0.00%
2022/07/07	0.2	30.00	0	0.00	30.25	0.2	1,367	0.01%
2022/07/06	0	0.00	2	30.00	29.80	-2	1,369	-0.15%
2022/07/05	1	30.70	0	0.00	30.85	1	1,374	0.07%
2022/07/01	4.1	31.71	1	31.75	31.10	3.1	1,358	0.23%
2022/06/30	3	33.63	2	33.98	33.35	1	1,320	0.08%
2022/06/29	4	34.34	0	0.00	34.75	4	1,308	0.31%
2022/06/27	2	34.70	2	34.65	34.75	0	1,314	0.00%
2022/06/24	1	33.80	0	0.00	33.75	1	1,306	0.08%
2022/06/23	6	33.72	0	0.00	33.30	6	1,305	0.46%
2022/06/22	2	33.85	0	0.00	33.80	2	1,303	0.15%
2022/06/21	0	0.00	10	35.37	35.65	-10	1,304	-0.77%
2022/06/20	6	33.87	5	34.15	33.20	1	1,277	0.08%
2022/06/17	4.1	34.85	0	0.00	34.90	4.1	1,256	0.33%
2022/06/16	4	37.41	0	0.00	36.85	4	1,248	0.32%
2022/06/14	0	0.00	3	37.33	37.60	-3	1,260	-0.24%
2022/06/13	7	36.74	0	0.00	37.40	7	1,270	0.55%
2022/06/10	3	37.20	1.3	37.00	37.35	1.7	1,284	0.13%
2022/06/07	6	36.79	0	0.00	36.85	6	1,318	0.46%
2022/06/06	3	36.88	0	0.00	36.95	3	1,346	0.22%
2022/06/02	1	37.25	1	37.25	37.15	0	1,413	0.00%
2022/05/30	0	0.00	8	37.80	37.80	-8	1,505	-0.53%
2022/05/27	2	37.85	0	0.00	37.70	2	1,514	0.13%
2022/05/25	0	0.00	14	37.53	37.90	-14	1,543	-0.91%
2022/05/24	1	36.65	1	36.60	36.35	0	1,548	0.00%
2022/05/19	3	36.87	3.4	37.05	37.15	-0.4	1,641	-0.02%
2022/05/18	1	36.60	10	36.94	36.95	-9	1,664	-0.54%
2022/05/17	2	36.70	0	0.00	36.55	2	1,669	0.12%
2022/05/16	0.1	36.45	2	36.40	36.40	-1.9	1,688	-0.11%
2022/05/13	0	0.00	6	35.97	36.25	-6	1,727	-0.35%
2022/05/12	1	35.00	0	0.00	35.00	1	1,740	0.06%
2022/05/11	0	0.00	6	36.14	35.80	-6	1,756	-0.34%
2022/05/10	0	0.00	9	35.58	35.65	-9	1,790	-0.50%
2022/05/09	0	0.00	7.3	35.10	34.80	-7.3	1,820	-0.40%
2022/05/06	1	34.50	40	34.85	36.00	-39	1,835	-2.12%
2022/05/05	2	35.43	1	35.55	35.40	1	1,827	0.05%
2022/05/04	2	35.25	0	0.00	35.15	2	1,853	0.11%
2022/04/29	1	35.25	2	35.40	35.30	-1	1,927	-0.05%
2022/04/28	0	0.00	1	34.50	35.00	-1	1,956	-0.05%
2022/04/27	0	0.00	3.2	33.55	34.20	-3.2	1,969	-0.16%
2022/04/26	1	34.30	22	34.22	34.55	-21	2,039	-1.03%
2022/04/25	21	34.38	0	0.00	34.55	21	2,059	1.02%
2022/04/22	1	35.30	0	0.00	35.60	1	2,048	0.05%
2022/04/21	0	0.00	4	35.80	35.65	-4	2,079	-0.19%
2022/04/20	1	35.95	39	35.87	35.65	-38	2,095	-1.81%
2022/04/19	81	35.49	54	35.74	35.95	27	2,117	1.28%
2022/04/18	2.1	35.40	6	35.21	34.85	-4	2,159	-0.18%
2022/04/15	3	35.48	0	0.00	35.05	3	2,202	0.14%
2022/04/14	6	36.20	0.2	36.00	35.85	5.8	2,304	0.25%
2022/04/13	2	36.10	0	0.00	36.45	2	2,337	0.09%
2022/04/12	6	35.23	6	35.30	35.55	0	2,434	0.00%
2022/04/11	1	36.30	0	0.00	35.50	1	2,509	0.04%
2022/04/08	3	36.05	1	36.45	36.00	2	2,668	0.07%
2022/04/07	2	36.90	0	0.00	36.20	2	3,324	0.06%
2022/04/01	0	0.00	2	36.80	37.00	-2	3,894	-0.05%
2022/03/30	0	0.00	6	37.17	37.25	-6	3,959	-0.15%
2022/03/29	1	36.95	0	0.00	37.00	1	4,025	0.02%
2022/03/28	2	36.90	0	0.00	37.20	2	4,037	0.05%
2022/03/24	2	37.25	3	37.35	38.10	-1	4,025	-0.02%
2022/03/23	0	0.00	3	37.80	37.50	-3	4,013	-0.07%
2022/03/22	1	37.40	0	0.00	37.45	1	4,004	0.02%
2022/03/21	1	37.45	9	37.37	37.60	-8	4,006	-0.20%
2022/03/18	6	36.52	8	36.54	37.00	-2	3,987	-0.05%
2022/03/17	1	36.00	4	35.80	36.05	-3	3,956	-0.08%
2022/03/16	4	34.83	0	0.00	34.85	4	3,945	0.10%
2022/03/15	3	35.30	0	0.00	35.30	3	3,930	0.08%
2022/03/14	19	36.17	2	36.43	36.05	17	3,908	0.43%
2022/03/11	2	36.03	4	36.29	36.20	-2	3,902	-0.05%
2022/03/10	1	36.60	5	36.53	36.55	-4	3,893	-0.10%
2022/03/09	2	35.43	13	35.62	36.00	-11	3,885	-0.28%
2022/03/08	23	36.26	1	35.70	35.40	22	3,864	0.57%
2022/03/07	5	36.71	3	36.77	37.70	2	3,799	0.05%
2022/03/04	6	37.92	8	37.82	37.80	-2	3,737	-0.05%
2022/03/03	5	38.13	4	38.00	38.10	1	3,719	0.03%
2022/03/02	2	37.80	2	37.75	37.95	0	3,713	0.00%
2022/03/01	8	37.99	7	37.90	38.00	1	3,691	0.03%
2022/02/25	1	37.70	5.2	37.75	37.60	-4.2	3,679	-0.11%
2022/02/24	4.2	37.35	5	37.67	37.10	-0.8	3,662	-0.02%
2022/02/23	1	38.00	32	38.18	38.35	-31	3,595	-0.86%
2022/02/22	9	37.33	3	37.30	38.05	6	3,570	0.17%
2022/02/21	13	38.01	3	38.12	38.05	10	3,555	0.28%
2022/02/18	2	37.85	12	37.86	37.95	-10	3,545	-0.28%
2022/02/17	1.5	37.57	5	37.79	37.40	-3.5	3,531	-0.10%
2022/02/16	2	37.85	5	37.90	37.80	-3	3,526	-0.09%
2022/02/15	8.5	37.41	68	37.83	37.40	-59.5	3,564	-1.67%
2022/02/14	10	36.71	1	37.15	37.15	9	3,584	0.25%
2022/02/11	8	37.50	4	37.19	37.50	4	3,573	0.11%
2022/02/10	12	37.38	21	37.71	37.50	-9	3,583	-0.25%
2022/02/09	4	36.81	9	36.87	37.20	-5	3,560	-0.14%
2022/02/08	2	36.15	0.1	36.50	36.75	1.9	3,557	0.05%
2022/02/07	2	35.98	65	35.38	35.95	-63	3,613	-1.74%
2022/01/26	13	34.94	12	35.13	35.25	1	3,684	0.03%
2022/01/25	46.5	35.27	0	0.00	35.00	46.5	3,726	1.25%
2022/01/24	44	35.26	24	35.64	35.95	20	3,728	0.54%
2022/01/21	3	36.70	7	36.63	36.05	-4	3,722	-0.11%
2022/01/20	1	36.55	7	37.04	37.15	-6	3,695	-0.16%
2022/01/19	20	36.81	22	37.14	36.90	-2	3,669	-0.05%
2022/01/18	5	36.66	13	36.59	36.90	-8	3,587	-0.22%
2022/01/17	0	0.00	4	35.80	36.30	-4	3,564	-0.11%
2022/01/14	7.5	35.00	1	34.85	35.35	6.5	3,545	0.18%
2022/01/13	10	36.27	11	36.33	35.95	-1	3,523	-0.03%
2022/01/12	12.2	36.32	8	36.30	36.05	4.2	3,506	0.12%
2022/01/11	38	36.63	14	36.87	36.30	24	3,484	0.69%
2022/01/10	14.3	37.19	0	0.00	37.05	14.3	3,429	0.42%
2022/01/07	24	38.03	12	38.12	37.80	12	3,381	0.35%
2022/01/06	30	37.30	13.1	37.64	37.70	16.9	3,263	0.52%
2022/01/05	27	37.37	27	37.33	37.95	0	3,226	0.00%
2022/01/04	90.8	38.27	66	37.64	37.55	24.8	3,122	0.79%
2022/01/03	76	38.21	64	38.04	38.15	12	3,040	0.39%
2021/12/30	256.6	39.27	204.4	39.08	38.90	52.2	2,873	1.82%	大買/大賣/
2021/12/29	165.4	37.63	195.4	37.98	38.05	-30	2,217	-1.35%	大買/大賣/
2021/12/28	58	35.86	153	35.89	36.20	-95	1,822	-5.21%	大賣/
2021/12/27	1	34.55	1	34.30	34.40	0	1,670	0.00%
2021/12/24	28	34.32	4	34.53	34.35	24	1,665	1.44%
2021/12/23	6	34.31	94	34.17	34.45	-88	1,645	-5.35%
2021/12/22	2	33.20	64	33.29	33.70	-62	1,596	-3.88%
2021/12/21	24	33.07	12	33.15	33.15	12	1,628	0.74%
2021/12/20	34	32.66	0	0.00	32.95	34	1,643	2.07%
2021/12/17	39	32.77	0	0.00	32.20	39	1,640	2.38%
2021/12/16	130	33.09	0	0.00	33.05	130	1,627	7.99%	大買/鉅額交易
2021/12/15	0	32.45	0	0.00	32.60	0	1,628	0.00%
2021/12/14	0	0.00	1	33.00	32.55	-1	1,623	-0.06%
2021/12/13	3	33.20	0	0.00	33.15	3	1,616	0.19%
2021/12/10	2	33.35	0	0.00	33.30	2	1,619	0.12%
2021/12/09	5	33.66	9	33.80	33.75	-4	1,614	-0.25%
2021/12/08	0.1	34.30	1	34.15	34.15	-0.9	1,610	-0.06%
2021/12/07	0.1	34.10	2	34.30	34.35	-1.9	1,599	-0.12%
2021/12/03	2	33.85	0	0.00	33.80	2	1,599	0.13%
2021/12/02	0.1	33.80	0	0.00	33.70	0.1	1,627	0.01%
2021/11/30	3	34.10	5	34.20	34.20	-2	1,661	-0.12%
2021/11/29	1	32.65	1	32.30	33.25	0	1,659	0.00%
2021/11/26	4	33.73	8	33.53	33.35	-4	1,665	-0.24%
2021/11/25	0	0.00	10	34.25	34.25	-10	1,679	-0.60%
2021/11/24	0	0.00	20	33.52	34.05	-20	1,741	-1.15%
2021/11/23	5	34.03	1	33.95	33.85	4	1,734	0.23%
2021/11/22	6	34.93	4.1	34.82	34.90	1.9	1,719	0.11%
2021/11/19	15	34.65	1	34.80	34.75	14	1,721	0.81%
2021/11/18	11.3	34.70	7	34.71	34.65	4.3	1,713	0.25%
2021/11/17	0	0.00	1	35.40	35.25	-1	1,708	-0.06%
2021/11/16	3	36.13	0	0.00	35.75	3	1,699	0.18%
2021/11/15	24	35.30	25	35.60	35.65	-1	1,694	-0.06%
2021/11/12	3	35.80	3	35.65	35.20	0	1,690	0.00%
2021/11/11	56	35.96	97	36.12	36.55	-41	1,641	-2.50%
2021/11/10	21	35.42	3	35.52	35.60	18	1,595	1.13%
2021/11/09	16	35.39	19.6	35.58	35.30	-3.6	1,595	-0.23%
2021/11/08	1	35.00	3	35.10	35.00	-2	1,582	-0.13%
2021/11/05	26	35.52	66	35.21	35.15	-40	1,605	-2.49%
2021/11/04	45	35.08	4	35.45	35.40	41	1,600	2.56%
2021/11/03	2	35.10	62.1	34.75	35.45	-60.1	1,553	-3.86%
2021/11/02	5	34.62	51	34.73	33.80	-46	1,567	-2.93%
2021/11/01	6	34.12	32	34.42	34.00	-26	1,536	-1.69%
2021/10/29	126	33.62	0	0.00	33.80	126	1,547	8.14%	大買/鉅額交易
2021/10/28	0	0.00	19	33.19	33.15	-19	1,535	-1.24%
2021/10/27	0	0.00	1	32.75	32.85	-1	1,569	-0.06%
2021/10/26	1	32.70	3	32.85	32.70	-2	1,676	-0.12%
2021/10/21	4	32.33	50	32.55	31.80	-46	1,941	-2.37%
2021/10/20	10	31.95	24	32.03	32.05	-14	2,127	-0.66%
2021/10/19	2	32.10	0	0.00	32.00	2	2,165	0.09%
2021/10/18	20	31.08	0	0.00	31.15	20	2,235	0.89%
2021/10/15	40	31.00	19	30.98	31.05	21	2,293	0.92%
2021/10/14	0	0.00	5	30.25	30.25	-5	2,326	-0.21%
2021/10/13	4	30.25	0	0.00	30.05	4	2,369	0.17%
2021/10/12	0	0.00	5	30.65	30.70	-5	2,393	-0.21%
2021/10/08	21	31.44	0	0.00	31.15	21	2,424	0.87%
2021/10/07	15	31.01	12	31.30	31.20	3	2,466	0.12%
2021/10/06	20	30.69	16	30.24	30.35	4	2,608	0.15%
2021/10/05	7	29.91	12	30.47	30.80	-5	2,835	-0.18%
2021/10/04	15	30.93	6	30.40	30.35	9	2,862	0.31%
2021/10/01	12	31.68	5	31.58	31.20	7	2,982	0.23%
2021/09/30	6	32.61	1	32.75	32.55	5	3,208	0.16%
2021/09/29	3	32.95	3	33.23	32.80	0	3,218	0.00%
2021/09/28	2	34.45	2	34.75	34.20	0	3,243	0.00%
2021/09/27	5.5	33.29	11	33.62	34.00	-5.5	3,239	-0.17%
2021/09/24	5	33.15	0	0.00	33.25	5	3,250	0.15%
2021/09/22	3	32.80	0	0.00	32.70	3	3,278	0.09%
2021/09/17	1	32.40	1	33.10	33.10	0	3,291	0.00%
2021/09/16	1	32.85	0	0.00	32.40	1	3,324	0.03%
2021/09/15	8	32.59	0	0.00	32.50	8	3,343	0.24%
2021/09/13	7	33.01	0	0.00	32.95	7	3,390	0.21%
2021/09/10	0	0.00	31	33.32	33.30	-31	3,422	-0.91%
2021/09/09	10	33.05	10	33.15	33.05	0	3,437	0.00%
2021/09/08	0	0.00	1	34.10	33.05	-1	3,445	-0.03%
2021/09/07	0	0.00	40	34.05	34.15	-40	3,444	-1.16%
2021/09/06	0	0.00	50	34.55	33.40	-50	3,430	-1.46%
2021/09/03	1	34.20	1	34.15	34.15	0	3,404	0.00%
2021/09/02	20	34.60	6	34.23	33.70	14	3,407	0.41%
2021/09/01	30	35.15	25	34.74	34.65	5	3,404	0.15%
2021/08/31	42	34.15	0	0.00	35.10	42	3,401	1.23%
2021/08/30	71	33.83	10	34.60	34.65	61	3,389	1.80%
2021/08/27	1	33.00	0	0.00	33.05	1	3,346	0.03%
2021/08/26	6	32.75	0	0.00	32.75	6	3,358	0.18%
2021/08/25	0	0.00	6	32.76	32.85	-6	3,380	-0.18%
2021/08/24	3	32.15	3	32.60	32.10	0	3,393	0.00%
2021/08/23	2	31.53	23	32.13	32.30	-21	3,428	-0.61%
2021/08/20	0.1	30.65	0	0.00	30.90	0.1	3,463	0.00%
2021/08/19	2	30.98	0	0.00	30.75	2	3,530	0.06%
2021/08/18	1	30.45	0	0.00	32.10	1	3,594	0.03%
2021/08/17	0	0.00	1.2	31.88	31.20	-1.2	3,595	-0.03%
2021/08/13	8	33.16	0	0.00	32.85	8	3,637	0.22%
2021/08/12	8	33.75	0	0.00	34.00	8	3,637	0.22%
2021/08/11	6	33.68	99	33.16	33.00	-93	3,656	-2.54%
2021/08/10	6	34.88	2.2	34.34	34.15	3.8	3,663	0.10%
2021/08/09	6	35.53	0	0.00	35.05	6	3,710	0.16%
2021/08/06	72	36.55	16	37.08	36.30	56	3,726	1.50%
2021/08/05	3	36.83	1	37.00	36.85	2	3,741	0.05%
2021/08/04	12	37.59	7	37.86	37.15	5	3,885	0.13%
2021/08/03	7	37.95	2	38.08	37.80	5	3,933	0.13%
2021/08/02	2	37.90	0	0.00	37.95	2	3,961	0.05%
2021/07/30	6	38.07	4	38.18	37.50	2	3,961	0.05%
2021/07/29	5	36.98	7	37.42	37.45	-2	3,895	-0.05%
2021/07/28	73	37.06	45	36.06	37.00	28	3,911	0.72%
2021/07/27	20.1	37.75	4	37.70	37.05	16.1	3,974	0.41%
2021/07/26	15	38.55	22.1	38.02	38.90	-7.1	3,940	-0.18%
2021/07/23	0	0.00	1	36.55	36.30	-1	3,788	-0.03%
2021/07/22	2	36.55	8	36.66	36.40	-6	3,789	-0.16%
2021/07/21	3	36.00	13	36.35	36.45	-10	3,747	-0.27%
2021/07/20	7	35.46	0	0.00	35.40	7	3,728	0.19%
2021/07/19	6.1	36.34	12.1	36.59	36.45	-6.1	3,746	-0.16%
2021/07/16	2	36.05	1	36.40	36.15	1	3,854	0.03%
2021/07/15	1	35.65	3	36.05	36.05	-2	3,880	-0.05%
2021/07/14	11	35.62	4	35.40	35.40	7	3,902	0.18%
2021/07/13	15	36.83	3	36.75	36.15	12	4,012	0.30%
2021/07/12	16	37.06	19	36.74	37.00	-3	3,969	-0.08%
2021/07/09	1	35.25	7	34.91	34.95	-6	3,774	-0.16%
2021/07/08	13	35.40	15	34.89	35.00	-2	3,845	-0.05%
2021/07/07	12	35.32	30.1	35.65	35.80	-18.1	3,856	-0.47%
2021/07/06	1	33.50	5	33.60	33.55	-4	3,793	-0.11%
2021/07/05	9	33.51	6	33.55	33.60	3	4,004	0.07%
2021/07/02	4	32.30	9	32.82	33.30	-5	4,049	-0.12%
2021/07/01	2	31.90	13	32.05	31.85	-11	4,296	-0.26%
2021/06/29	6	32.37	0	0.00	32.20	6	4,416	0.14%
2021/06/28	0	0.00	1	33.15	32.95	-1	4,457	-0.02%
2021/06/25	4	33.14	9	33.25	33.10	-5	4,603	-0.11%
2021/06/24	3	32.40	2	32.50	32.75	1	4,607	0.02%
2021/06/23	2	32.30	0	0.00	32.30	2	4,614	0.04%
2021/06/21	8	31.43	0	0.00	31.00	8	4,694	0.17%
2021/06/18	0.6	32.50	1	32.30	32.20	-0.5	4,732	-0.01%
2021/06/17	1	32.35	0	0.00	32.70	1	4,822	0.02%
2021/06/16	3	32.43	7	32.56	32.55	-4	5,119	-0.08%
2021/06/15	5	32.60	2	32.55	32.60	3	5,234	0.06%
2021/06/11	6	32.89	3	32.73	32.70	3	5,408	0.06%
2021/06/10	1	32.50	10	32.71	32.60	-9	5,812	-0.15%
2021/06/09	10.1	33.15	3	32.75	32.75	7.1	5,877	0.12%
2021/06/08	37	33.22	2	33.55	33.25	35	5,989	0.58%
2021/06/07	0	0.00	1	32.30	32.55	-1	6,107	-0.02%
2021/06/04	2	33.20	1	33.35	32.80	1	6,138	0.02%
2021/06/03	15.1	33.47	11	33.57	33.30	4.1	6,229	0.07%
2021/06/02	5	33.60	14	33.89	33.65	-9	6,374	-0.14%
2021/06/01	13	33.99	6	33.98	33.95	7	6,466	0.11%
2021/05/31	8	34.26	4	34.58	34.10	4	6,640	0.06%
2021/05/28	6	34.27	7	34.44	34.00	-1	6,803	-0.01%
2021/05/27	8	33.48	18	34.07	33.40	-10	6,960	-0.14%
2021/05/26	14.4	34.49	6	34.49	33.90	8.4	7,138	0.12%
2021/05/25	9	33.61	0	0.00	33.80	9	7,330	0.12%
2021/05/24	3.5	32.91	0	0.00	32.95	3.5	8,143	0.04%
2021/05/21	3	32.53	10	31.94	32.60	-7	8,528	-0.08%
2021/05/20	5	31.15	7	31.46	31.10	-2	8,896	-0.02%
2021/05/19	13.2	31.42	2	31.88	31.90	11.2	9,747	0.11%
2021/05/18	3	30.72	3	31.18	31.65	0	9,899	0.00%
2021/05/17	4	29.63	15	30.44	29.20	-11	10,211	-0.11%
2021/05/14	7	31.78	7	31.79	31.45	0	10,261	0.00%
2021/05/13	12	32.09	2	32.20	31.80	10	10,250	0.10%
2021/05/12	3.2	31.35	37	32.66	31.10	-33.8	10,182	-0.33%
2021/05/11	6	34.85	37	33.94	33.70	-31	10,011	-0.31%
2021/05/10	7.3	36.42	4	36.44	36.05	3.3	9,960	0.03%
2021/05/07	2	37.45	7.1	37.13	37.35	-5.1	9,972	-0.05%
2021/05/06	9.3	35.98	6	36.51	35.75	3.3	9,967	0.03%
2021/05/05	8.2	37.30	32	37.03	36.10	-23.8	9,969	-0.24%
2021/05/04	9	35.96	9.2	35.82	36.70	-0.2	10,043	0.00%
2021/05/03	8.5	38.75	17.1	38.94	37.90	-8.6	10,004	-0.09%
2021/04/29	28.1	40.33	27	40.24	39.80	1.1	9,979	0.01%
2021/04/28	7	39.99	4	40.04	40.00	3	10,111	0.03%
2021/04/27	7	40.21	2	40.40	40.15	5	10,481	0.05%
2021/04/26	1	40.95	0	0.00	40.45	1	10,592	0.01%
2021/04/23	2	40.30	8	40.41	40.65	-6	10,641	-0.06%
2021/04/22	11	40.55	5	41.61	40.05	6	10,662	0.06%
2021/04/21	4	41.70	23.1	41.72	41.65	-19.1	10,551	-0.18%
2021/04/20	0	0.00	3	41.87	41.70	-3	10,528	-0.03%
2021/04/19	4	41.98	3	42.37	41.85	1	10,554	0.01%
2021/04/16	2	41.80	29	41.59	41.95	-27	10,462	-0.26%
2021/04/15	2	40.88	5	40.78	40.90	-3	10,458	-0.03%
2021/04/14	6.4	39.85	25	40.08	40.70	-18.6	10,550	-0.18%
2021/04/13	22.4	41.43	10	41.20	40.45	12.4	10,799	0.12%
2021/04/12	10	42.69	38	42.40	42.15	-28	10,706	-0.26%
2021/04/09	32	42.06	80	41.78	42.70	-48	10,688	-0.45%
2021/04/08	16	41.63	3	41.73	41.60	13	10,495	0.12%
2021/04/07	59	41.95	32.3	42.60	42.05	26.7	10,456	0.26%
2021/04/06	26	41.21	10	41.24	41.00	16	10,213	0.16%
2021/04/01	8	41.05	25.1	40.68	40.95	-17.1	10,187	-0.17%
2021/03/31	2	40.85	1	40.75	40.75	1	10,176	0.01%
2021/03/30	56.1	41.30	58	41.42	40.95	-2	10,164	-0.02%
2021/03/29	7	40.16	33	40.44	40.10	-26	10,085	-0.26%
2021/03/26	0.1	39.90	2	40.20	40.25	-1.9	10,103	-0.02%
2021/03/25	10	39.69	10	39.80	39.70	0	10,130	0.00%
2021/03/24	26	40.10	1.2	40.05	40.00	24.8	10,140	0.24%
2021/03/23	65	41.47	64	40.95	40.80	1	10,106	0.01%
2021/03/22	34	41.58	30	41.46	41.30	4	10,085	0.04%
2021/03/19	10.1	41.09	11	41.45	41.20	-1	10,052	-0.01%
2021/03/18	40	41.00	13	40.80	40.95	27	9,930	0.27%
2021/03/17	38	41.76	23.1	41.94	41.40	14.9	10,055	0.15%
2021/03/16	74.7	42.58	120	42.59	42.20	-45.3	9,941	-0.46%	大賣/
2021/03/15	0	0.00	24	40.13	40.10	-24	9,613	-0.25%
2021/03/12	8	40.17	2	39.88	40.00	6	9,700	0.06%
2021/03/11	2	39.95	12	40.16	40.35	-10	9,705	-0.10%
2021/03/10	4	39.00	20	39.16	39.10	-16	9,705	-0.16%
2021/03/09	45	39.05	13	38.72	38.80	32	9,839	0.33%
2021/03/08	18	39.66	8	39.71	39.20	10	9,999	0.10%
2021/03/05	12.1	39.33	43	39.27	39.15	-30.9	10,478	-0.29%
2021/03/04	41	39.85	8	39.74	39.55	33	10,658	0.31%
2021/03/03	18	40.46	21	40.40	40.95	-3	10,838	-0.03%
2021/03/02	32	41.68	13	41.54	40.90	19	10,812	0.18%
2021/02/26	36	42.30	89	42.19	41.90	-53	10,673	-0.50%
2021/02/25	27	42.83	17	42.67	41.50	10	10,450	0.10%
2021/02/24	185	42.91	154	42.03	41.40	31	10,258	0.30%	大買/大賣/
2021/02/23	45	39.91	71	40.91	42.90	-26	9,568	-0.27%
2021/02/22	104	39.11	78	39.04	39.00	26	9,177	0.28%	大買/
2021/02/19	281.1	40.69	98.5	40.67	40.70	182.5	8,798	2.07%	大買/鉅額交易
2021/02/18	14.2	37.00	8	37.32	38.10	6.2	7,979	0.08%
2021/02/17	19	33.29	49.2	33.29	34.65	-30.2	7,929	-0.38%
2021/02/05	19	31.61	17	31.89	31.50	2	7,740	0.03%
2021/02/04	1	30.90	0	0.00	30.80	1	7,638	0.01%
2021/02/02	13	30.10	0	0.00	30.00	13	7,615	0.17%
2021/02/01	4	30.00	0	0.00	29.95	4	7,617	0.05%
2021/01/29	1	30.10	1.1	30.84	30.00	-0.1	7,592	0.00%
2021/01/28	3	30.72	3	31.03	30.65	0	7,551	0.00%
2021/01/27	9	31.13	6	31.36	31.40	3	7,559	0.04%
2021/01/26	15.5	31.51	4.6	31.76	31.25	10.9	7,534	0.14%
2021/01/25	1.1	32.00	17	31.90	32.15	-15.9	7,443	-0.21%
2021/01/22	16.1	31.41	4	31.90	31.40	12.1	7,422	0.16%
2021/01/21	21.4	32.12	29	32.32	31.75	-7.6	7,404	-0.10%
2021/01/20	126	31.52	19	31.90	31.15	107	7,342	1.46%	大買/鉅額交易
2021/01/19	6	30.93	15	30.73	31.15	-9	6,985	-0.13%
2021/01/18	5	29.08	6	29.18	29.70	-1	6,952	-0.01%
2021/01/15	7	29.73	0	0.00	29.50	7	7,003	0.10%
2021/01/14	1	30.40	4	30.25	30.40	-3	6,993	-0.04%
2021/01/13	6	30.51	6	30.55	30.40	0	6,991	0.00%
2021/01/12	27	30.74	14	30.76	30.45	13	6,964	0.19%
2021/01/11	10	31.20	11	31.30	31.25	-1	6,891	-0.01%
2021/01/08	2	30.63	2	30.63	30.70	0	6,855	0.00%
2021/01/07	9	31.76	11	31.85	31.65	-2	6,777	-0.03%
2021/01/06	69	32.50	67	32.49	32.10	2	6,660	0.03%
2021/01/05	3	31.43	35	31.40	31.25	-32	6,326	-0.51%
2021/01/04	12	31.50	5	31.57	31.20	7	6,316	0.11%
2020/12/31	36	30.43	6	30.63	30.65	30	6,150	0.49%
2020/12/30	3	30.00	10	30.29	30.55	-7	6,122	-0.11%
2020/12/29	3	30.13	3	30.10	30.05	0	6,084	0.00%
2020/12/28	1	30.80	11	30.78	30.55	-10	6,051	-0.17%
2020/12/25	8	30.52	2	30.55	30.30	6	5,998	0.10%
2020/12/24	1	30.35	7	30.39	30.50	-6	5,935	-0.10%
2020/12/23	6	29.07	14	29.93	30.30	-8	5,901	-0.14%
2020/12/22	1	30.00	2	30.25	29.35	-1	5,852	-0.02%
2020/12/21	4	29.54	3	29.52	30.10	1	5,835	0.02%
2020/12/18	2	30.25	2	30.40	30.10	0	5,827	0.00%
2020/12/17	5	30.70	0	0.00	30.75	5	5,848	0.09%
2020/12/16	5	30.90	1	31.20	30.90	4	6,120	0.07%
2020/12/15	7	30.39	3	31.20	30.25	4	6,492	0.06%
2020/12/14	20	31.58	19	32.05	31.20	1	6,487	0.02%
2020/12/11	31	31.12	34	31.61	32.10	-3	6,316	-0.05%
2020/12/10	5	30.43	11	30.56	30.20	-6	6,071	-0.10%
2020/12/09	8	30.81	2	30.88	30.90	6	5,998	0.10%
2020/12/08	7	30.88	17	30.94	30.75	-10	5,936	-0.17%
2020/12/07	1	30.00	2	30.50	30.20	-1	5,800	-0.02%
2020/12/04	10	29.92	11	30.31	30.05	-1	5,702	-0.02%
2020/12/03	25	30.08	16	30.19	29.90	9	5,587	0.16%
2020/12/02	27	30.72	66	30.80	30.80	-39	5,423	-0.72%
2020/12/01	286	30.87	242	30.83	30.75	44	5,180	0.85%	大買/大賣/
2020/11/30	23	28.79	19	29.01	29.15	4	4,568	0.09%
2020/11/27	52	26.18	37	25.95	26.50	15	4,302	0.35%
2020/11/26	7	24.01	16	24.21	24.50	-9	3,983	-0.23%
2020/11/25	10	23.64	0	0.00	23.25	10	3,866	0.26%
2020/11/24	9	23.92	1	23.80	23.80	8	3,839	0.21%
2020/11/23	11.1	24.12	0	0.00	24.00	11.1	3,879	0.28%
2020/11/20	11	23.54	20	23.98	24.05	-9	3,850	-0.23%
2020/11/19	12	23.10	5	23.29	23.20	7	3,745	0.19%
2020/11/18	5	23.30	0	0.00	23.25	5	3,772	0.13%
2020/11/17	5	23.23	13	23.27	23.40	-8	3,841	-0.21%
2020/11/16	8	23.44	107	23.20	23.40	-99	3,949	-2.51%	大賣/
2020/11/13	9	23.11	40	23.02	23.15	-31	4,346	-0.71%
2020/11/12	1	22.10	0	0.00	22.05	1	5,003	0.02%
2020/11/11	2	21.95	5	22.07	22.05	-3	4,978	-0.06%
2020/11/10	3	22.00	16	21.87	21.95	-13	4,954	-0.26%
2020/11/09	0	0.00	1	22.00	21.80	-1	4,916	-0.02%
2020/11/06	5	21.65	0	0.00	21.65	5	4,900	0.10%
2020/11/05	1	21.95	2	21.95	21.90	-1	4,880	-0.02%
2020/11/04	3	21.88	2	22.28	22.10	1	4,860	0.02%
2020/11/03	1	21.70	2	21.80	21.70	-1	4,811	-0.02%
2020/11/02	11	21.73	0	0.00	21.70	11	4,785	0.23%
2020/10/30	15	22.26	4	21.98	22.05	11	4,746	0.23%
2020/10/29	4	21.90	3	22.15	22.20	1	4,640	0.02%
2020/10/28	9	22.63	35	22.67	22.30	-26	4,576	-0.57%
2020/10/27	17	22.14	4	22.20	22.20	13	4,444	0.29%
2020/10/26	24	22.35	21	22.10	22.10	3	4,392	0.07%
2020/10/23	17	21.47	22	21.76	21.65	-5	4,268	-0.12%
2020/10/22	15	20.65	0	0.00	21.60	15	4,122	0.36%
2020/10/21	5	20.70	19	20.47	20.50	-14	4,049	-0.35%
2020/10/20	0	0.00	5	20.25	20.15	-5	4,010	-0.12%
2020/10/19	2	20.05	1	20.10	20.10	1	4,000	0.02%
2020/10/16	1	20.05	0	0.00	20.10	1	3,985	0.03%
2020/10/15	3	20.47	3	20.23	20.25	0	3,954	0.00%
2020/10/14	6	20.33	0	0.00	20.25	6	3,920	0.15%
2020/10/13	1	20.40	2	20.78	20.55	-1	3,898	-0.03%
2020/10/12	12	20.50	6	20.57	20.70	6	3,863	0.16%
2020/10/08	4	20.20	3	20.13	20.15	1	3,812	0.03%
2020/10/07	5	20.30	3	20.10	20.10	2	3,794	0.05%
2020/10/06	2	20.20	2	20.20	20.20	0	3,773	0.00%
2020/09/30	0	0.00	0.3	19.80	19.70	-0.3	3,728	-0.01%
2020/09/29	1	19.85	0	0.00	19.80	1	3,717	0.03%
2020/09/25	2	19.73	12	19.53	19.40	-10	3,684	-0.27%
2020/09/24	13	19.79	2	19.75	19.70	11	3,638	0.30%
2020/09/23	0	0.00	11	20.65	20.30	-11	3,591	-0.31%
2020/09/22	14.3	20.45	4	20.75	20.40	10.3	3,536	0.29%
2020/09/21	62	21.78	39	21.40	21.35	23	3,446	0.67%
2020/09/18	29	21.71	22	21.48	21.90	7	3,120	0.22%
2020/09/17	4	19.55	2	19.50	19.95	2	2,690	0.07%
2020/09/16	10	19.30	0	0.00	19.35	10	2,618	0.38%
2020/09/15	1	19.20	0	0.00	19.15	1	2,599	0.04%
2020/09/14	5	19.18	0	0.00	19.10	5	2,585	0.19%
2020/09/11	2	19.20	0	0.00	19.00	2	2,574	0.08%
2020/09/10	6	19.46	4	19.29	19.30	2	2,547	0.08%
2020/09/09	0	0.00	5	19.18	19.45	-5	2,511	-0.20%
2020/09/08	0	0.00	1	19.10	19.05	-1	2,475	-0.04%
2020/09/07	3	19.23	3	19.17	19.10	0	2,452	0.00%
2020/09/04	5	19.07	3	19.05	19.15	2	2,422	0.08%
2020/09/03	4.1	19.30	1	19.40	19.25	3.1	2,383	0.13%
2020/09/02	2	19.43	1	19.40	19.35	1	2,347	0.04%
2020/09/01	4	19.64	0	0.00	19.55	4	2,303	0.17%
2020/08/31	1	20.00	3	20.08	20.10	-2	2,237	-0.09%
2020/08/28	2	19.50	0	0.00	19.60	2	2,169	0.09%
2020/08/27	9	19.17	6	19.23	19.20	3	2,115	0.14%
2020/08/26	4	19.13	1	19.05	19.00	3	2,031	0.15%
2020/08/25	9	19.18	1	19.20	19.20	8	1,967	0.41%
2020/08/24	6	19.39	1	19.35	19.30	5	1,912	0.26%
2020/08/21	7	19.98	1	20.30	20.00	6	1,847	0.32%
2020/08/20	14	19.53	20	19.69	19.90	-6	1,734	-0.35%
2020/08/19	68	22.96	51	22.26	20.70	17	1,560	1.09%
2020/08/18	90	22.95	20	22.95	22.95	70	1,016	6.89%
2020/08/17	20	20.90	0	0.00	20.90	20	172	11.58%
2020/08/05	0	0.00	0.1	191.00	190.00	-0.1	164	-0.08%
2020/08/03	0	0.00	1	186.00	184.00	-1	149	-0.67%
2020/07/29	0	0.00	1	171.00	173.00	-1	135	-0.74%
2020/07/28	1	169.00	3	170.83	169.50	-2	132	-1.51%
2020/07/27	1	169.00	0	0.00	169.00	1	132	0.75%
2020/07/22	0	0.00	1	171.50	172.00	-1	130	-0.76%
2020/07/15	1	166.00	0	0.00	165.50	1	110	0.91%
2020/07/10	0	0.00	1	166.50	167.00	-1	103	-0.97%
2020/07/07	2	170.25	0	0.00	168.00	2	101	1.98%
2020/07/06	0	0.00	1	168.50	168.00	-1	100	-1.00%
2020/06/29	0	0.00	1	161.00	161.00	-1	100	-0.99%
2020/06/24	0	0.00	1	164.00	163.50	-1	100	-0.99%
2020/06/18	0	0.00	1	164.50	165.00	-1	111	-0.90%
2020/06/16	0	0.00	1	163.00	163.50	-1	116	-0.86%
2020/06/01	0	0.00	1	159.00	159.00	-1	140	-0.71%
2020/05/22	1	158.00	0	0.00	157.00	1	143	0.70%
2020/05/20	10	155.00	0	0.00	155.50	10	144	6.94%
2020/05/05	1	157.00	0	0.00	158.50	1	148	0.67%
2020/04/29	0	0.00	1	157.00	159.50	-1	147	-0.68%
2020/04/28	0	0.00	1	154.50	157.00	-1	148	-0.67%
2020/04/27	0	0.00	1	153.50	153.50	-1	155	-0.64%
2020/04/22	1	148.00	0	0.00	148.50	1	155	0.64%
2020/04/15	0	0.00	1	149.00	150.50	-1	156	-0.64%
2020/04/13	1	146.00	0	0.00	145.00	1	155	0.64%
2020/04/07	0	0.00	1	143.00	144.00	-1	160	-0.62%
2020/03/31	1	137.50	0	0.00	136.00	1	157	0.63%
2020/03/25	1	140.00	1	141.00	140.00	0	149	0.00%
2020/03/23	0	0.00	11	126.00	125.00	-11	145	-7.55%
2020/03/20	11	126.00	1	125.00	128.50	10	145	6.88%
2020/03/19	1	120.00	0	0.00	119.50	1	141	0.70%
2020/03/17	1	135.00	0	0.00	132.50	1	136	0.74%
2020/03/16	1	142.00	1	146.00	140.00	0	131	0.00%
2020/03/13	1	140.00	0	0.00	146.00	1	129	0.77%
2020/03/10	1	160.00	0	0.00	159.50	1	122	0.82%
2020/03/02	0	0.00	3	160.83	161.00	-3	117	-2.56%
2020/01/31	1	163.00	1	162.50	163.00	0	143	0.00%
2020/01/13	1	171.50	0	0.00	172.00	1	145	0.69%
2020/01/08	0	0.00	2	170.50	170.50	-2	153	-1.30%
2020/01/02	0	0.00	1	178.00	178.50	-1	146	-0.68%
2019/12/31	1	178.00	0	0.00	178.50	1	143	0.69%
2019/12/16	0	0.00	2	175.00	174.50	-2	140	-1.42%
2019/12/12	2	175.00	0	0.00	176.00	2	139	1.43%
2019/12/05	0	0.00	4	176.38	177.50	-4	147	-2.71%
2019/12/04	0	0.00	2	176.00	176.50	-2	146	-1.37%
2019/12/02	1	177.00	0	0.00	176.50	1	146	0.68%
2019/11/28	3	180.17	0	0.00	180.50	3	144	2.07%
2019/11/26	3	180.00	0	0.00	180.50	3	144	2.08%
2019/11/19	1	179.50	0	0.00	180.00	1	140	0.71%
2019/11/13	0	0.00	1	184.00	182.50	-1	138	-0.72%
2019/11/07	0	0.00	1	177.00	177.50	-1	129	-0.77%
2019/10/30	0	0.00	1	172.00	172.00	-1	121	-0.82%
2019/10/24	0	0.00	1	164.50	164.50	-1	108	-0.92%
2019/10/21	1	161.00	0	0.00	161.00	1	107	0.93%
2019/10/17	0	0.00	1	164.00	165.50	-1	101	-0.98%
2019/09/10	0	0.00	1	163.50	164.00	-1	156	-0.64%
2019/08/30	0	0.00	1	159.00	159.00	-1	153	-0.65%
2019/08/14	0	0.00	2	158.50	160.00	-2	170	-1.17%
2019/08/13	2	155.25	0	0.00	155.50	2	170	1.17%
2019/08/06	2	136.50	3	144.50	149.50	-1	180	-0.55%
2019/07/30	1	159.50	0	0.00	159.00	1	197	0.51%
2019/07/24	0	0.00	1	161.00	161.50	-1	217	-0.46%
2019/07/15	0	0.00	1	173.00	172.50	-1	226	-0.44%
2019/07/09	1	172.00	0	0.00	172.00	1	223	0.45%
2019/06/25	0	0.00	1	157.00	156.50	-1	245	-0.41%
2019/06/21	0	0.00	4	158.88	158.00	-4	250	-1.59%
2019/06/19	3	150.33	0	0.00	151.00	3	255	1.18%
2019/06/18	1	149.50	0	0.00	148.50	1	261	0.38%
2019/06/14	0	0.00	1	151.50	151.50	-1	290	-0.34%
2019/06/12	1	150.00	0	0.00	150.00	1	303	0.33%
2019/06/11	1	150.50	1	150.00	150.00	0	311	0.00%
2019/06/05	1	149.00	0	0.00	149.50	1	312	0.32%
2019/06/04	1	149.00	0	0.00	148.50	1	312	0.32%
2019/05/27	0	0.00	2	147.00	148.00	-2	306	-0.65%
2019/05/23	0	0.00	6	156.33	157.00	-6	300	-1.99%
2019/05/16	1	163.50	0	0.00	162.50	1	289	0.35%
2019/05/14	1	164.50	0	0.00	165.50	1	284	0.35%
2019/05/13	2	159.50	0	0.00	159.00	2	280	0.71%
2019/05/10	1	166.00	0	0.00	168.00	1	271	0.37%
2019/05/09	1	168.50	0	0.00	169.00	1	266	0.38%
2019/05/08	1	173.00	0	0.00	174.50	1	259	0.39%
2019/05/07	2	176.00	0	0.00	175.50	2	257	0.78%
2019/05/06	3	176.00	0	0.00	176.50	3	252	1.19%
2019/05/03	1	181.50	2	183.75	184.50	-1	245	-0.41%
2019/04/24	1	174.50	0	0.00	173.00	1	212	0.47%
2019/04/23	1	169.50	0	0.00	170.00	1	208	0.48%
2019/04/18	0	0.00	10	172.45	173.00	-10	203	-4.92%
2019/04/16	1	168.50	0	0.00	171.50	1	193	0.52%
2019/04/15	1	172.00	0	0.00	172.50	1	191	0.52%
2019/04/12	1	169.00	1	170.00	170.00	0	187	0.00%
2019/04/09	0	0.00	1	169.50	168.50	-1	165	-0.60%
2019/04/08	0	0.00	1	160.50	167.00	-1	158	-0.63%
2019/04/02	0	0.00	11	157.68	158.00	-11	143	-7.68%
2019/04/01	5	158.50	0	0.00	158.00	5	139	3.60%
2019/03/26	5	158.50	2	157.75	158.00	3	126	2.37%
2019/03/25	0	0.00	10	155.95	158.00	-10	123	-8.12%
2019/03/22	0	0.00	81	157.29	157.50	-81	116	-69.36%
2019/03/21	0	0.00	15	157.33	157.00	-15	108	-13.84%
2019/03/20	21	153.45	15	157.50	157.50	6	100	5.96%
2019/03/19	16	152.13	10	152.50	152.50	6	81	7.41%
2019/03/18	15	150.17	5	149.00	149.00	10	68	14.57%
2019/03/15	30	147.50	0	0.00	148.50	30	60	49.99%
2019/03/14	54	144.94	1	144.50	146.00	53	52	100.54%
2019/03/08	2	138.00	7	138.21	139.00	-5	40	-12.25%
2019/03/06	1	140.50	0	0.00	140.50	1	40	2.48%
2019/02/25	0	0.00	5	140.00	140.00	-5	34	-14.38%
2019/02/22	0	0.00	5	137.00	137.00	-5	32	-15.55%
2019/02/20	19	136.74	1	136.50	136.50	18	30	59.64%
2019/02/18	1	132.50	2	132.50	133.00	-1	28	-3.53%
2019/02/15	0	0.00	1	132.50	132.50	-1	28	-3.46%
2019/02/14	0	0.00	1	132.50	132.50	-1	29	-3.42%
2019/02/13	0	0.00	7.2	132.02	132.00	-7.2	29	-24.24%
2019/02/12	6	131.67	0	0.00	132.00	6	29	20.34%
2019/02/11	0	0.00	4	130.00	130.00	-4	30	-13.32%
2019/01/25	0	0.00	1	130.00	131.00	-1	45	-2.18%
2018/12/27	0	0.00	2	134.50	134.50	-2	61	-3.28%
2018/10/16	1	120.00	0	0.00	120.50	1	101	0.98%
2018/09/27	0	0.00	5	137.50	137.50	-5	106	-4.69%
2018/09/19	5	142.60	0	0.00	142.50	5	106	4.71%
2018/09/17	0	0.00	5	140.00	140.50	-5	99	-5.00%
2018/09/13	5	140.00	0	0.00	139.00	5	99	5.03%
2018/09/10	0	0.00	7	137.00	135.50	-7	98	-7.09%
2018/09/07	10	141.85	3	137.50	137.50	7	112	6.23%
2018/09/06	0	0.00	1	142.00	139.00	-1	120	-0.83%
2018/08/27	0	0.00	2	126.50	127.00	-2	115	-1.73%
2018/08/20	1	123.00	0	0.00	122.00	1	120	0.83%
2018/08/10	0.2	127.00	1	127.00	126.50	-0.8	124	-0.64%
2018/08/06	0	0.00	3	123.50	123.50	-3	129	-2.31%
2018/07/05	0	0.00	36	123.11	121.50	-36	148	-24.17%
2018/06/22	0	0.00	1	133.00	132.00	-1	153	-0.65%
2018/06/20	0	0.00	2	131.25	130.50	-2	159	-1.26%
2018/06/15	1	134.50	0	0.00	134.50	1	159	0.63%
2018/06/14	1	149.00	0	0.00	149.00	1	145	0.69%
2018/06/13	0	0.00	2	149.00	149.00	-2	137	-1.46%
2018/06/12	1	149.00	0	0.00	148.50	1	137	0.73%
2018/05/28	1	149.50	0	0.00	150.50	1	226	0.44%
2018/05/18	0.2	148.50	0	0.00	149.50	0.2	225	0.09%
2018/05/16	2	148.00	0	0.00	148.00	2	226	0.88%
2018/05/14	3	149.00	0	0.00	150.00	3	235	1.28%
2018/03/20	1	151.50	1	152.00	151.50	0	278	0.00%
2018/03/19	0	0.00	1	153.00	152.50	-1	276	-0.36%
2018/03/16	4	152.50	0	0.00	153.00	4	273	1.46%
2018/03/15	13	158.23	0	0.00	153.00	13	270	4.81%
2018/03/14	0	0.00	1	158.00	157.50	-1	245	-0.41%
2018/03/13	2	154.75	1	155.00	155.00	1	232	0.43%
2018/03/12	3	152.83	7	152.79	155.50	-4	229	-1.75%
2018/03/09	6	152.25	0	0.00	151.00	6	220	2.72%
2018/03/08	0	0.00	2	150.75	154.00	-2	209	-0.96%
2018/03/06	0	0.00	1	147.00	145.50	-1	191	-0.52%
2018/03/02	0	0.00	2	146.00	147.00	-2	189	-1.05%
2018/02/26	2	144.50	0	0.00	144.50	2	191	1.04%
2018/02/23	0	0.00	1	144.50	144.50	-1	192	-0.52%
2018/02/12	1	143.50	0	0.00	142.50	1	196	0.51%
2018/02/08	1	144.50	0	0.00	143.00	1	197	0.51%
2018/02/06	0	0.00	3	140.00	139.50	-3	196	-1.52%
2018/01/30	1	147.00	1	147.00	146.50	0	247	0.00%
2018/01/29	3	150.00	0	0.00	149.50	3	260	1.15%
2018/01/26	11	150.45	0	0.00	150.50	11	271	4.05%
2018/01/25	2	150.25	0	0.00	150.00	2	286	0.70%
2018/01/24	2	150.25	0	0.00	150.50	2	286	0.70%
2018/01/23	2	150.25	0	0.00	150.50	2	287	0.70%
2018/01/17	2	150.00	0	0.00	150.00	2	284	0.70%
2018/01/16	0	0.00	1	151.00	150.50	-1	282	-0.35%
2018/01/15	7	150.79	0	0.00	151.00	7	283	2.47%
2018/01/12	1	150.00	0	0.00	149.50	1	280	0.36%
2018/01/08	0	0.00	11	150.73	150.00	-11	268	-4.09%
2018/01/05	12	149.92	1	149.50	149.50	11	260	4.22%