長華* (8070)-富邦-嘉義券商分點個股進出

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
--
漲幅
0.00%
成交量
2,519張
產業
上市電子通路類股
340人加入追蹤

立即追蹤
本地時間: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－富邦-嘉義券商分點個股進出

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

富邦-嘉義券商分點個股進出
富邦-嘉義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
2024/05/03	1	44.50	0	0.00	44.50	1	3,194	0.03%
2024/05/02	1	44.65	0	0.00	44.50	1	3,158	0.03%
2024/04/30	2	44.60	3	44.55	44.70	-1	3,131	-0.03%
2024/04/29	2	44.15	3	44.07	44.15	-1	3,093	-0.03%
2024/04/26	2	43.62	0	0.00	43.95	2	3,062	0.07%
2024/04/25	56.1	44.60	4.1	44.66	44.15	52	2,994	1.74%
2024/04/24	80	44.28	8	43.71	44.85	72	2,828	2.55%
2024/04/23	2	40.38	0	0.00	40.80	2	2,701	0.07%
2024/04/19	0	0.00	9	40.01	40.55	-9	2,692	-0.33%
2024/04/18	1	40.95	0	0.00	41.05	1	2,661	0.04%
2024/04/17	3	40.97	4	40.93	40.95	-1	2,650	-0.04%
2024/04/16	0	0.00	1	40.45	40.20	-1	2,617	-0.04%
2024/04/15	2	41.25	0	0.00	41.20	2	2,570	0.08%
2024/04/12	1	42.35	0	0.00	42.30	1	2,531	0.04%
2024/04/11	8	42.22	9	42.53	42.25	-1	2,506	-0.04%
2024/04/10	2	43.40	5	43.16	42.80	-3	2,444	-0.12%
2024/04/09	7	42.95	6	43.13	43.10	1	2,388	0.04%
2024/04/08	2	43.20	43	42.48	43.65	-41	2,313	-1.77%
2024/04/03	2	42.20	3	42.15	42.20	-1	2,219	-0.05%
2024/04/02	5	41.65	8	41.74	41.65	-3	2,173	-0.14%
2024/04/01	0	0.00	2	40.35	40.75	-2	2,104	-0.10%
2024/03/29	1	40.00	0	0.00	40.10	1	2,081	0.05%
2024/03/28	3	39.70	1	39.75	39.75	2	2,058	0.10%
2024/03/26	2.1	40.13	11	39.80	39.80	-8.9	2,011	-0.44%
2024/03/25	3	40.33	7	40.70	40.70	-4	1,951	-0.20%
2024/03/22	0	0.00	13	39.61	39.70	-13	1,855	-0.70%
2024/03/21	2	39.30	6	39.69	39.70	-4	1,788	-0.22%
2024/03/20	0	0.00	1	39.05	39.10	-1	1,742	-0.06%
2024/03/19	10	39.10	10	39.10	39.00	0	1,710	0.00%
2024/03/18	1	38.55	0	0.00	38.75	1	1,675	0.06%
2024/03/15	1	38.40	25	38.52	38.30	-24	1,651	-1.45%
2024/03/14	1	37.95	9	38.25	38.20	-8	1,621	-0.49%
2024/03/13	0	0.00	8	38.38	38.35	-8	1,599	-0.50%
2024/03/11	1	37.80	6	37.88	37.85	-5	1,542	-0.33%
2024/03/08	12	37.88	31	37.70	37.80	-19	1,530	-1.24%
2024/03/07	23	38.09	5	38.23	37.90	18	1,485	1.21%
2024/03/06	2	39.13	1	39.15	39.10	1	1,419	0.07%
2024/03/05	7	38.85	4	39.00	39.15	3	1,385	0.22%
2024/03/04	11	38.13	25	38.36	38.10	-14	1,341	-1.04%
2024/03/01	15	38.62	4	38.59	38.45	11	1,315	0.84%
2024/02/29	1	38.20	2	38.45	38.55	-1	1,258	-0.08%
2024/02/27	20	38.64	4	38.44	38.20	16	1,206	1.33%
2024/02/26	6	38.18	3	38.13	38.10	3	1,151	0.26%
2024/02/23	3	37.58	5	38.41	37.45	-2	1,124	-0.18%
2024/02/22	2	37.55	10	37.30	37.50	-8	1,106	-0.72%
2024/02/21	18	37.69	17	37.85	37.85	1	1,081	0.09%
2024/02/20	13	38.58	28	38.70	38.05	-15	1,044	-1.44%
2024/02/19	26	38.80	15	38.41	38.40	11	942	1.17%
2024/02/16	20	37.55	16	37.83	37.90	4	863	0.46%
2024/02/15	0	0.00	17	36.43	37.15	-17	766	-2.22%
2024/02/05	1	34.90	9	34.97	34.95	-8	708	-1.13%
2024/02/02	0	0.00	3	35.40	35.40	-3	704	-0.43%
2024/02/01	29	36.05	5	36.06	35.90	24	725	3.31%
2024/01/31	0	0.00	16	35.70	35.90	-16	730	-2.19%
2024/01/30	1	34.60	0	0.00	34.70	1	699	0.14%
2024/01/23	0	0.00	4	34.99	35.00	-4	688	-0.58%
2024/01/18	1	34.05	0	0.00	34.60	1	672	0.15%
2024/01/17	0	0.00	1	34.80	34.55	-1	669	-0.15%
2024/01/12	0	0.00	8	34.75	34.55	-8	654	-1.22%
2024/01/11	0	0.00	1	34.45	34.50	-1	652	-0.15%
2024/01/10	2	34.00	0	0.00	33.90	2	656	0.30%
2024/01/09	2	33.98	0	0.00	34.25	2	657	0.30%
2024/01/08	1	34.20	0	0.00	34.15	1	651	0.15%
2024/01/04	1	34.15	1	34.25	34.25	0	647	0.00%
2024/01/03	4	34.40	0	0.00	34.25	4	649	0.62%
2024/01/02	0	0.00	1	34.90	34.80	-1	646	-0.15%
2023/12/29	0	0.00	1	34.95	34.90	-1	642	-0.16%
2023/12/27	0	0.00	5	34.93	35.00	-5	635	-0.79%
2023/12/26	1	34.50	4	34.60	34.75	-3	620	-0.48%
2023/12/25	0	0.00	3	34.38	34.35	-3	614	-0.49%
2023/12/22	1	33.40	0	0.00	33.65	1	607	0.16%
2023/12/21	1	33.60	0	0.00	33.60	1	606	0.16%
2023/12/20	0	0.00	6	34.33	34.30	-6	601	-1.00%
2023/12/19	3	33.98	2	33.90	33.90	1	593	0.17%
2023/12/18	2	35.00	0	0.00	34.85	2	583	0.34%
2023/12/15	0	0.00	1	35.05	34.95	-1	582	-0.17%
2023/12/13	0	0.00	8	35.00	35.05	-8	568	-1.41%
2023/12/08	0	0.00	4	34.31	34.65	-4	559	-0.71%
2023/12/07	1	34.20	0	0.00	34.25	1	556	0.18%
2023/12/06	5	34.64	2	34.65	34.60	3	568	0.53%
2023/12/05	5	34.85	0	0.00	34.85	5	586	0.85%
2023/12/04	1	34.55	1	35.00	34.85	0	606	0.00%
2023/12/01	3	34.55	1.3	34.53	34.75	1.7	615	0.28%
2023/11/30	1	34.45	0	0.00	34.50	1	641	0.16%
2023/11/29	0	0.00	2	34.20	34.30	-2	648	-0.31%
2023/11/22	1	33.15	0	0.00	33.15	1	657	0.15%
2023/11/21	0	0.00	16	33.52	33.45	-16	660	-2.42%
2023/11/20	0	0.00	2	33.08	33.25	-2	652	-0.31%
2023/11/16	1	32.95	0	0.00	32.90	1	648	0.15%
2023/11/15	2	32.58	11	32.55	32.80	-9	646	-1.39%
2023/11/10	1	32.25	0	0.00	32.20	1	641	0.16%
2023/11/09	2	32.58	5	32.62	32.25	-3	644	-0.47%
2023/11/08	6.3	32.70	11	32.68	32.65	-4.8	627	-0.76%
2023/11/07	0	0.00	1	31.20	31.10	-1	596	-0.17%
2023/10/31	4	30.36	1	30.20	30.20	3	642	0.47%
2023/10/30	1	30.40	0	0.00	30.40	1	650	0.15%
2023/10/25	2	30.75	0	0.00	30.65	2	673	0.30%
2023/10/24	5	30.19	0	0.00	30.35	5	681	0.73%
2023/10/23	1	30.35	0	0.00	30.20	1	686	0.15%
2023/10/20	0.1	30.10	1	30.30	30.25	-0.9	692	-0.13%
2023/10/19	0	0.00	3	30.12	30.15	-3	710	-0.42%
2023/10/18	1	30.05	0	0.00	30.00	1	733	0.14%
2023/10/17	2	30.23	0	0.00	30.20	2	750	0.27%
2023/10/16	6	30.48	2	30.55	30.45	4	781	0.51%
2023/10/13	1	30.80	0	0.00	30.90	1	802	0.12%
2023/10/11	5	30.60	0	0.00	30.55	5	888	0.56%
2023/10/06	1	30.80	0	0.00	30.90	1	960	0.10%
2023/10/05	1	30.80	0	0.00	30.90	1	1,070	0.09%
2023/10/04	1	30.90	0	0.00	30.90	1	1,071	0.09%
2023/09/27	3	31.22	0	0.00	31.15	3	1,102	0.27%
2023/09/26	1	31.55	4	31.60	31.40	-3	1,103	-0.27%
2023/09/25	7	31.78	0	0.00	31.70	7	1,101	0.64%
2023/09/22	2	31.48	3	31.85	31.90	-1	1,104	-0.09%
2023/09/21	4	31.75	0	0.00	31.70	4	1,104	0.36%
2023/09/20	2	31.95	0	0.00	32.00	2	1,100	0.18%
2023/09/19	3	32.25	0	0.00	32.10	3	1,098	0.27%
2023/09/18	2	32.43	0	0.00	32.45	2	1,092	0.18%
2023/09/14	0	0.00	1	32.30	32.25	-1	1,105	-0.09%
2023/09/11	0	0.00	3	31.70	31.65	-3	1,208	-0.25%
2023/09/08	3	32.05	0	0.00	32.00	3	1,218	0.25%
2023/09/06	0	0.00	10	32.10	32.05	-10	1,202	-0.83%
2023/09/05	2	32.15	5	31.82	32.05	-3	1,211	-0.25%
2023/09/04	1	31.10	8	31.18	31.25	-7	1,188	-0.59%
2023/09/01	0	0.00	1	30.85	30.90	-1	1,177	-0.08%
2023/08/31	1	30.15	0	0.00	30.45	1	1,164	0.09%
2023/08/29	6	30.04	0	0.00	30.15	6	1,170	0.51%
2023/08/28	15	30.00	0	0.00	29.95	15	1,170	1.28%
2023/08/24	1.1	30.00	0	0.00	30.00	1.1	1,187	0.09%
2023/08/21	1	29.75	0	0.00	29.80	1	1,202	0.08%
2023/08/18	2	29.95	0	0.00	30.00	2	1,205	0.17%
2023/08/17	1	29.65	0	0.00	30.00	1	1,213	0.08%
2023/08/16	2	29.75	1	29.80	29.80	1	1,223	0.08%
2023/08/14	6	29.86	0	0.00	29.95	6	1,224	0.49%
2023/08/10	0	0.00	11	30.20	30.20	-11	1,212	-0.91%
2023/08/09	1	30.20	6	30.22	30.40	-5	1,199	-0.42%
2023/08/08	2	30.23	6	30.20	30.35	-4	1,190	-0.34%
2023/08/07	5	30.47	0	0.00	30.55	5	1,181	0.42%
2023/08/02	1	30.55	8	30.55	30.60	-7	1,173	-0.60%
2023/08/01	2	30.70	0	0.00	30.70	2	1,171	0.17%
2023/07/31	1	30.85	0	0.00	30.75	1	1,175	0.09%
2023/07/27	4	30.81	2	30.70	30.75	2	1,173	0.17%
2023/07/25	2	30.50	2	30.80	30.80	0	1,167	0.00%
2023/07/24	5	30.39	0	0.00	30.50	5	1,162	0.43%
2023/07/21	5	30.69	0	0.00	30.75	5	1,143	0.44%
2023/07/20	1	30.60	0	0.00	31.10	1	1,175	0.09%
2023/07/19	6	30.73	0	0.00	30.75	6	1,160	0.52%
2023/07/18	5	30.68	1	30.85	30.90	4	1,137	0.35%
2023/07/17	8	31.11	0	0.00	30.95	8	1,123	0.71%
2023/07/14	0	0.00	3	31.45	31.80	-3	1,091	-0.27%
2023/07/13	21.1	30.50	1	30.40	30.65	20.1	1,052	1.91%
2023/07/12	14.1	31.56	3	31.28	31.05	11.1	979	1.13%
2023/07/11	0	0.00	1	33.60	33.50	-1	879	-0.11%
2023/07/10	3	33.07	0	0.00	33.15	3	886	0.34%
2023/07/07	3	33.47	0	0.00	33.40	3	890	0.34%
2023/07/06	2	34.30	0	0.00	33.80	2	891	0.22%
2023/07/05	1	34.25	0	0.00	34.25	1	883	0.11%
2023/06/30	0	0.00	16	34.23	34.20	-16	1,033	-1.55%
2023/06/29	4.1	34.28	4	34.61	34.35	0.1	1,037	0.01%
2023/06/28	3	34.42	1	34.35	34.40	2	1,040	0.19%
2023/06/27	4	34.51	0	0.00	34.35	4	1,051	0.38%
2023/06/26	6	34.83	1	34.85	34.85	5	1,059	0.47%
2023/06/21	3	34.55	1	34.80	35.10	2	1,069	0.19%
2023/06/20	1	34.25	6	34.40	34.45	-5	1,066	-0.47%
2023/06/19	6	33.84	2	34.25	34.05	4	1,066	0.38%
2023/06/16	1	35.45	1.1	35.34	35.35	-0.1	1,025	-0.01%
2023/06/15	4	36.15	29	36.03	36.50	-25	1,010	-2.47%
2023/06/14	16	36.56	11	36.77	36.85	5	981	0.51%
2023/06/13	8	36.88	8	36.90	36.90	0	964	0.00%
2023/06/12	2	36.78	3	37.03	37.00	-1	969	-0.10%
2023/06/09	16	37.02	0	0.00	36.85	16	957	1.67%
2023/06/08	0	0.00	4	36.90	36.70	-4	940	-0.43%
2023/06/07	0	0.00	21	36.61	36.60	-21	950	-2.21%
2023/06/05	1	36.80	1	36.75	36.55	0	981	0.00%
2023/05/31	2	36.15	0	0.00	36.75	2	1,037	0.19%
2023/05/30	0	0.00	2	36.45	36.55	-2	1,031	-0.19%
2023/05/26	1	35.80	0	0.00	35.65	1	1,017	0.10%
2023/05/25	0	0.00	5	36.05	36.20	-5	1,020	-0.49%
2023/05/24	0	0.00	2	36.15	36.35	-2	1,025	-0.20%
2023/05/23	0	0.00	3	36.17	36.05	-3	1,020	-0.29%
2023/05/22	0	0.00	1	36.00	36.00	-1	1,012	-0.10%
2023/05/19	0	0.00	4	35.20	35.30	-4	997	-0.40%
2023/05/16	1	34.00	0	0.00	34.25	1	982	0.10%
2023/05/15	0	0.00	1	33.70	33.85	-1	998	-0.10%
2023/05/12	2	33.55	0	0.00	33.80	2	1,001	0.20%
2023/05/11	2	33.95	0	0.00	33.70	2	1,002	0.20%
2023/05/10	2	34.40	0	0.00	34.60	2	1,000	0.20%
2023/05/08	2	35.10	0	0.00	35.00	2	1,003	0.20%
2023/05/03	0	0.00	1	34.30	34.45	-1	1,022	-0.10%
2023/05/02	1	33.35	0	0.00	34.10	1	1,016	0.10%
2023/04/28	1	33.25	0	0.00	33.30	1	1,015	0.10%
2023/04/27	1	33.25	0	0.00	33.20	1	1,010	0.10%
2023/04/26	1	33.15	0	0.00	33.25	1	1,009	0.10%
2023/04/25	6	33.63	0	0.00	32.70	6	1,003	0.60%
2023/04/24	4	33.93	0	0.00	33.95	4	959	0.42%
2023/04/21	2	34.65	0	0.00	34.05	2	949	0.21%
2023/04/20	1	35.05	1	34.95	34.65	0	940	0.00%
2023/04/19	2	35.48	0	0.00	35.30	2	940	0.21%
2023/04/17	0	0.00	2	35.85	36.00	-2	923	-0.22%
2023/04/14	2	35.85	0	0.00	35.85	2	916	0.22%
2023/04/13	3	36.12	0	0.00	36.25	3	903	0.33%
2023/04/11	2	36.05	0	0.00	36.35	2	883	0.23%
2023/04/10	2	36.05	0	0.00	36.35	2	878	0.23%
2023/04/06	6	36.56	1	36.60	36.90	5	848	0.59%
2023/03/31	5	36.78	3	36.83	37.00	2	819	0.24%
2023/03/28	2	34.75	0	0.00	34.70	2	708	0.28%
2023/03/24	2	35.50	0	0.00	35.40	2	690	0.29%
2023/03/22	1	35.60	1	35.75	35.50	0	678	0.00%
2023/03/17	1	35.05	0	0.00	34.95	1	655	0.15%
2023/03/15	1	35.20	0	0.00	34.65	1	641	0.16%
2023/03/14	1	34.25	2	34.40	34.25	-1	627	-0.16%
2023/03/07	0	0.00	7.5	34.36	34.55	-7.5	558	-1.33%
2023/03/06	48	34.59	25	34.60	34.55	23	533	4.31%
2023/03/02	0	0.00	3	33.45	33.50	-3	485	-0.62%
2023/03/01	1	33.25	1	33.25	33.25	0	474	0.00%
2023/02/24	0	0.00	16	33.10	33.05	-16	462	-3.46%
2023/02/23	0	0.00	3	33.30	33.05	-3	452	-0.66%
2023/02/22	0	0.00	3	32.98	33.05	-3	446	-0.67%
2023/02/13	2	32.65	2	32.55	32.55	0	448	0.00%
2023/02/03	0	0.00	1	32.75	32.50	-1	425	-0.24%
2023/01/31	2	31.90	3	31.85	31.85	-1	388	-0.26%
2023/01/17	0	0.00	6	31.46	31.35	-6	381	-1.57%
2023/01/16	11	31.42	0	0.00	31.40	11	387	2.84%
2023/01/13	2	31.53	2	31.40	31.40	0	397	0.00%
2023/01/12	0	0.00	4	31.79	31.70	-4	422	-0.95%
2023/01/10	3	31.13	0	0.00	31.15	3	413	0.73%
2023/01/09	1	30.60	2	31.33	31.50	-1	413	-0.24%
2023/01/06	2	30.28	0	0.00	30.45	2	408	0.49%
2023/01/04	1	30.15	0	0.00	30.20	1	418	0.24%
2022/12/30	3	30.27	0	0.00	30.30	3	429	0.70%
2022/12/23	0	30.50	0	0.00	30.65	0	471	0.00%
2022/12/22	3	30.50	0	0.00	30.70	3	476	0.63%
2022/12/16	2	31.10	0	0.00	30.90	2	496	0.40%
2022/12/07	3	31.75	0	0.00	31.50	3	485	0.62%
2022/12/06	0	0.00	1	32.50	32.20	-1	479	-0.21%
2022/12/02	0	0.00	4	32.24	32.40	-4	485	-0.82%
2022/11/21	3	31.60	0	0.00	31.60	3	524	0.57%
2022/11/14	0	0.00	1	32.25	32.20	-1	528	-0.19%
2022/11/11	0	0.00	5	31.79	31.60	-5	518	-0.96%
2022/11/10	4	31.44	0	0.00	31.50	4	516	0.77%
2022/11/09	1	31.40	0	0.00	31.60	1	524	0.19%
2022/11/08	0	0.00	1	31.40	31.20	-1	529	-0.19%
2022/11/07	4	30.93	0	0.00	31.10	4	538	0.74%
2022/11/02	4	30.71	0	0.00	30.65	4	549	0.73%
2022/10/28	1	30.20	0	0.00	30.10	1	554	0.18%
2022/10/17	0	0.00	4	30.30	30.60	-4	543	-0.74%
2022/10/06	1	32.60	0	0.00	32.40	1	628	0.16%
2022/10/05	0	0.00	2	32.88	33.15	-2	633	-0.32%
2022/09/26	0.1	30.55	0	0.00	30.40	0.1	698	0.01%
2022/09/20	0	0.00	10	32.56	32.50	-10	756	-1.32%
2022/09/19	1	32.75	16	32.39	32.35	-15	770	-1.95%
2022/09/16	2	33.10	0	0.00	32.95	2	775	0.26%
2022/09/15	3	33.53	0	0.00	33.40	3	793	0.38%
2022/09/14	2	33.38	0	0.00	33.55	2	823	0.24%
2022/09/13	3	33.72	0	0.00	33.65	3	870	0.34%
2022/09/12	1	33.60	0	0.00	33.60	1	898	0.11%
2022/09/08	2	32.90	0	0.00	33.60	2	928	0.22%
2022/09/07	3	33.07	7	33.04	32.85	-4	951	-0.42%
2022/09/06	4	33.74	0	0.00	33.85	4	962	0.42%
2022/09/05	4	34.10	1	34.35	34.35	3	969	0.31%
2022/09/02	2	34.20	0	0.00	34.35	2	987	0.20%
2022/09/01	1	34.35	0	0.00	34.35	1	993	0.10%
2022/08/31	1	34.55	0	0.00	34.85	1	990	0.10%
2022/08/30	0	0.00	1	34.15	34.90	-1	989	-0.10%
2022/08/29	2	33.43	1	33.80	33.65	1	982	0.10%
2022/08/25	0	0.00	12	34.27	34.10	-12	984	-1.22%
2022/08/24	0	0.00	7	34.29	34.20	-7	1,000	-0.70%
2022/08/23	0	0.00	6	34.24	34.50	-6	1,027	-0.58%
2022/08/22	0	0.00	8	34.61	34.35	-8	1,047	-0.76%
2022/08/19	0	0.00	3	34.80	34.75	-3	1,062	-0.28%
2022/08/18	0	0.00	2	34.33	34.35	-2	1,082	-0.18%
2022/08/17	1	34.10	0	0.00	34.35	1	1,155	0.09%
2022/08/16	0	0.00	8	34.48	34.45	-8	1,160	-0.69%
2022/08/15	0	0.00	2	34.48	34.35	-2	1,163	-0.17%
2022/08/12	0	0.00	8	34.01	34.25	-8	1,169	-0.68%
2022/08/11	0	0.00	5	33.21	33.60	-5	1,180	-0.42%
2022/08/10	0	0.00	12	32.56	32.75	-12	1,204	-1.00%
2022/08/09	0	0.00	2	32.63	32.60	-2	1,213	-0.16%
2022/08/08	1	32.05	1	32.15	32.10	0	1,227	0.00%
2022/08/05	2	32.15	1	32.25	32.25	1	1,256	0.08%
2022/08/04	8	31.61	2	31.78	31.75	6	1,266	0.47%
2022/08/03	3	32.18	0	0.00	32.15	3	1,281	0.23%
2022/08/02	2	32.45	0	0.00	32.40	2	1,288	0.16%
2022/08/01	2	32.93	0	0.00	33.05	2	1,301	0.15%
2022/07/29	0	0.00	7	33.00	33.05	-7	1,324	-0.53%
2022/07/28	4	32.55	6	32.88	32.95	-2	1,327	-0.15%
2022/07/27	2	32.00	6	32.58	32.85	-4	1,322	-0.30%
2022/07/26	5	32.34	2	32.10	32.20	3	1,317	0.23%
2022/07/25	1	32.90	6	32.85	32.85	-5	1,325	-0.38%
2022/07/22	1	32.80	2	33.05	32.95	-1	1,342	-0.07%
2022/07/21	3	32.88	1	33.15	33.00	2	1,355	0.15%
2022/07/20	2	33.03	1	33.30	32.80	1	1,365	0.07%
2022/07/19	1	32.60	2	32.50	32.55	-1	1,385	-0.07%
2022/07/18	7	32.30	0	0.00	32.60	7	1,399	0.50%
2022/07/15	2	32.75	4	32.83	32.65	-2	1,398	-0.14%
2022/07/14	1	31.90	11	31.94	32.40	-10	1,382	-0.72%
2022/07/13	1	29.90	2	30.43	30.50	-1	1,356	-0.07%
2022/07/12	3.1	29.57	2	29.55	29.55	1.1	1,361	0.08%
2022/07/11	3	30.55	0	0.00	30.60	3	1,366	0.22%
2022/07/08	2	30.55	3	30.68	30.75	-1	1,373	-0.07%
2022/07/07	3	29.78	3	30.28	30.25	0	1,367	0.00%
2022/07/06	6	30.27	0	0.00	29.80	6	1,369	0.44%
2022/07/05	7.1	30.65	4	30.85	30.85	3.1	1,374	0.23%
2022/07/04	6	30.94	0	0.00	30.80	6	1,360	0.44%
2022/07/01	8.1	32.28	5	31.36	31.10	3.1	1,358	0.23%
2022/06/30	13	33.76	2	33.60	33.35	11	1,320	0.83%
2022/06/29	4	34.28	4	34.71	34.75	0	1,308	0.00%
2022/06/28	1	34.20	9	34.60	34.85	-8	1,305	-0.61%
2022/06/27	0	0.00	6	34.68	34.75	-6	1,314	-0.46%
2022/06/24	4	33.63	3	33.83	33.75	1	1,306	0.08%
2022/06/23	14	33.40	4	33.35	33.30	10	1,305	0.77%
2022/06/22	17	34.54	0	0.00	33.80	17	1,303	1.30%
2022/06/21	1	35.55	13	35.22	35.65	-12	1,304	-0.92%
2022/06/20	10	34.09	1	33.20	33.20	9	1,277	0.70%
2022/06/17	5.1	34.76	4	35.08	34.90	1.1	1,256	0.09%
2022/06/16	2	37.28	7	37.42	36.85	-5	1,248	-0.40%
2022/06/15	4	37.63	5	37.62	37.50	-1	1,256	-0.08%
2022/06/14	4	37.46	5	37.37	37.60	-1	1,260	-0.08%
2022/06/13	3	36.70	1	37.35	37.40	2	1,270	0.16%
2022/06/09	1	36.95	0	0.00	36.95	1	1,296	0.08%
2022/06/08	1	37.05	0	0.00	36.95	1	1,311	0.08%
2022/06/07	3	36.77	0	0.00	36.85	3	1,318	0.23%
2022/06/06	2	36.95	0	0.00	36.95	2	1,346	0.15%
2022/06/02	2	37.25	0	0.00	37.15	2	1,413	0.14%
2022/06/01	3	37.33	0	0.00	37.35	3	1,489	0.20%
2022/05/31	8	37.46	0	0.00	37.00	8	1,509	0.53%
2022/05/30	5	38.00	0	0.00	37.80	5	1,505	0.33%
2022/05/27	1	37.85	0	0.00	37.70	1	1,514	0.07%
2022/05/26	4	37.75	2	37.83	37.60	2	1,524	0.13%
2022/05/25	0	0.00	13	37.57	37.90	-13	1,543	-0.84%
2022/05/24	1	36.45	0	0.00	36.35	1	1,548	0.06%
2022/05/18	1	36.70	2	36.88	36.95	-1	1,664	-0.06%
2022/05/17	0	0.00	23	36.74	36.55	-23	1,669	-1.38%
2022/05/16	1	36.40	0	0.00	36.40	1	1,688	0.06%
2022/05/11	0	0.00	4	36.09	35.80	-4	1,756	-0.23%
2022/05/09	2	35.20	2	35.00	34.80	0	1,820	0.00%
2022/05/06	1	34.50	2	35.30	36.00	-1	1,835	-0.05%
2022/05/05	0	0.00	1	35.20	35.40	-1	1,827	-0.05%
2022/04/29	0	0.00	1	35.25	35.30	-1	1,927	-0.05%
2022/04/28	1	34.35	1	35.00	35.00	0	1,956	0.00%
2022/04/26	0	0.00	8	34.64	34.55	-8	2,039	-0.39%
2022/04/25	2	34.48	0	0.00	34.55	2	2,059	0.10%
2022/04/22	1	35.35	24	35.80	35.60	-23	2,048	-1.12%
2022/04/21	0	0.00	4	35.78	35.65	-4	2,079	-0.19%
2022/04/20	1	35.75	0	0.00	35.65	1	2,095	0.05%
2022/04/19	0	0.00	8	35.50	35.95	-8	2,117	-0.38%
2022/04/15	3	35.30	2	35.45	35.05	1	2,202	0.05%
2022/04/14	0	0.00	4	36.23	35.85	-4	2,304	-0.17%
2022/04/13	8	35.66	4	36.24	36.45	4	2,337	0.17%
2022/04/12	3	35.38	1	35.55	35.55	2	2,434	0.08%
2022/04/11	5	35.48	1	35.40	35.50	4	2,509	0.16%
2022/04/08	2	36.18	0	0.00	36.00	2	2,668	0.07%
2022/04/07	5	36.51	6	36.65	36.20	-1	3,324	-0.03%
2022/04/06	1	36.80	0	0.00	36.75	1	3,726	0.03%
2022/04/01	1	36.75	1	36.95	37.00	0	3,894	0.00%
2022/03/31	0	0.00	10	37.18	37.20	-10	3,928	-0.25%
2022/03/30	6	37.06	10	37.24	37.25	-4	3,959	-0.10%
2022/03/29	1	37.00	2	37.23	37.00	-1	4,025	-0.02%
2022/03/28	7	36.76	10	37.24	37.20	-3	4,037	-0.07%
2022/03/25	12	37.66	6	37.68	37.30	6	4,035	0.15%
2022/03/24	2	37.30	11	37.97	38.10	-9	4,025	-0.22%
2022/03/23	5	37.80	10	37.79	37.50	-5	4,013	-0.12%
2022/03/22	1	37.40	1	37.45	37.45	0	4,004	0.00%
2022/03/21	8	37.08	2	37.55	37.60	6	4,006	0.15%
2022/03/18	7	36.13	6	36.48	37.00	1	3,987	0.03%
2022/03/17	0	0.00	2	36.00	36.05	-2	3,956	-0.05%
2022/03/16	4	35.03	1	34.80	34.85	3	3,945	0.08%
2022/03/15	2	35.48	0	0.00	35.30	2	3,930	0.05%
2022/03/14	2	36.15	100	36.12	36.05	-98	3,908	-2.51%
2022/03/11	1	36.10	0	0.00	36.20	1	3,902	0.03%
2022/03/10	3	36.37	1	36.40	36.55	2	3,893	0.05%
2022/03/09	3	35.40	3	35.90	36.00	0	3,885	0.00%
2022/03/08	11	35.92	6	36.64	35.40	5	3,864	0.13%
2022/03/07	9	36.41	7	36.68	37.70	2	3,799	0.05%
2022/03/04	4	37.85	1	38.20	37.80	3	3,737	0.08%
2022/03/03	6	37.98	6	38.15	38.10	0	3,719	0.00%
2022/03/02	6	37.84	0	0.00	37.95	6	3,713	0.16%
2022/03/01	5	37.91	1	37.95	38.00	4	3,691	0.11%
2022/02/25	3	37.30	4	37.61	37.60	-1	3,679	-0.03%
2022/02/24	11	37.59	3	37.70	37.10	8	3,662	0.22%
2022/02/23	1	38.40	2	38.13	38.35	-1	3,595	-0.03%
2022/02/22	1	37.30	3	37.88	38.05	-2	3,570	-0.06%
2022/02/21	2	38.20	4	38.06	38.05	-2	3,555	-0.06%
2022/02/18	0	0.00	7	37.79	37.95	-7	3,545	-0.20%
2022/02/17	2	37.93	5	37.55	37.40	-3	3,531	-0.08%
2022/02/16	0	0.00	12	37.70	37.80	-12	3,526	-0.34%
2022/02/15	2	37.80	3	37.50	37.40	-1	3,564	-0.03%
2022/02/14	2	36.63	6	36.88	37.15	-4	3,584	-0.11%
2022/02/11	1	37.40	3	37.50	37.50	-2	3,573	-0.06%
2022/02/10	2	37.33	6	37.53	37.50	-4	3,583	-0.11%
2022/02/09	0	0.00	8	37.09	37.20	-8	3,560	-0.22%
2022/02/08	0	0.00	7	36.61	36.75	-7	3,557	-0.20%
2022/02/07	3	35.38	2	36.05	35.95	1	3,613	0.03%
2022/01/26	102	35.07	10	35.10	35.25	92	3,684	2.50%	大買/
2022/01/25	4	35.19	0	0.00	35.00	4	3,726	0.11%
2022/01/24	2	34.90	2	35.50	35.95	0	3,728	0.00%
2022/01/21	3	36.52	5	36.94	36.05	-2	3,722	-0.05%
2022/01/20	9	36.82	1	37.35	37.15	8	3,695	0.22%
2022/01/19	17	37.10	10	36.98	36.90	7	3,669	0.19%
2022/01/18	6	36.51	0	0.00	36.90	6	3,587	0.17%
2022/01/17	5	36.10	1	36.25	36.30	4	3,564	0.11%
2022/01/14	2	34.95	2	35.28	35.35	0	3,545	0.00%
2022/01/13	3	35.93	0	0.00	35.95	3	3,523	0.09%
2022/01/12	2	36.23	0	0.00	36.05	2	3,506	0.06%
2022/01/11	5	36.77	26	36.58	36.30	-21	3,484	-0.60%
2022/01/10	5	37.21	0	0.00	37.05	5	3,429	0.15%
2022/01/07	20	37.99	6	38.37	37.80	14	3,381	0.41%
2022/01/06	12	37.40	4	37.74	37.70	8	3,263	0.25%
2022/01/05	4	37.31	5	37.90	37.95	-1	3,226	-0.03%
2022/01/04	6	37.72	14	37.98	37.55	-8	3,122	-0.26%
2022/01/03	10	37.87	43	38.03	38.15	-33	3,040	-1.09%
2021/12/30	212	39.81	171	39.64	38.90	41	2,873	1.43%	大買/大賣/
2021/12/29	73	38.32	106	38.21	38.05	-33	2,217	-1.49%	大賣/
2021/12/28	5	35.82	12	36.04	36.20	-7	1,822	-0.38%
2021/12/27	13	34.45	1	34.50	34.40	12	1,670	0.72%
2021/12/24	9	34.49	5.1	34.30	34.35	3.9	1,665	0.23%
2021/12/23	10	34.60	14	34.49	34.45	-4	1,645	-0.24%
2021/12/22	0	0.00	2	33.60	33.70	-2	1,596	-0.13%
2021/12/20	1	32.90	0	0.00	32.95	1	1,643	0.06%
2021/12/17	8	32.92	0	0.00	32.20	8	1,640	0.49%
2021/12/16	22	33.02	1	32.95	33.05	21	1,627	1.29%
2021/12/15	1	32.60	0	0.00	32.60	1	1,628	0.06%
2021/12/14	5	32.60	0	0.00	32.55	5	1,623	0.31%
2021/12/13	1	33.15	0	0.00	33.15	1	1,616	0.06%
2021/12/10	2.8	33.36	0	0.00	33.30	2.8	1,619	0.17%
2021/12/08	2	34.13	1	34.35	34.15	1	1,610	0.06%
2021/12/07	1	34.20	2	34.40	34.35	-1	1,599	-0.06%
2021/12/06	0	0.00	1	34.20	34.10	-1	1,591	-0.06%
2021/12/03	0	0.00	8	34.00	33.80	-8	1,599	-0.50%
2021/12/02	1	33.85	0	0.00	33.70	1	1,627	0.06%
2021/11/29	1	33.40	0	0.00	33.25	1	1,659	0.06%
2021/11/24	2	33.58	31	34.00	34.05	-29	1,741	-1.67%
2021/11/23	3	34.62	10	33.95	33.85	-7	1,734	-0.40%
2021/11/22	0	0.00	2	34.80	34.90	-2	1,719	-0.12%
2021/11/18	2	34.53	0	0.00	34.65	2	1,713	0.12%
2021/11/17	3	35.35	0	0.00	35.25	3	1,708	0.18%
2021/11/16	1	36.25	13	35.86	35.75	-12	1,699	-0.71%
2021/11/15	2	35.50	2	35.68	35.65	0	1,694	0.00%
2021/11/12	3	35.77	0	0.00	35.20	3	1,690	0.18%
2021/11/11	2	35.95	29	36.30	36.55	-27	1,641	-1.64%
2021/11/10	1	35.60	2	35.63	35.60	-1	1,595	-0.06%
2021/11/09	0	35.20	3	35.50	35.30	-3	1,595	-0.19%
2021/11/08	0	0.00	9	35.40	35.00	-9	1,582	-0.57%
2021/11/05	1	35.55	10	35.60	35.15	-9	1,605	-0.56%
2021/11/04	4	35.20	17	35.35	35.40	-13	1,600	-0.81%
2021/11/03	1	34.35	28	35.44	35.45	-27	1,553	-1.74%
2021/11/02	45	34.26	9	34.28	33.80	36	1,567	2.30%
2021/11/01	4	34.30	3	34.37	34.00	1	1,536	0.07%
2021/10/29	10	33.90	2	33.75	33.80	8	1,547	0.52%
2021/10/28	0	0.00	1	33.30	33.15	-1	1,535	-0.07%
2021/10/26	0	0.00	16	32.86	32.70	-16	1,676	-0.95%
2021/10/22	1	31.80	1	32.00	32.00	0	1,805	0.00%
2021/10/21	1	32.10	1	32.45	31.80	0	1,941	0.00%
2021/10/20	1	31.85	0	0.00	32.05	1	2,127	0.05%
2021/10/19	0	0.00	3	32.17	32.00	-3	2,165	-0.14%
2021/10/18	1	31.00	0	0.00	31.15	1	2,235	0.04%
2021/10/14	0	0.00	3	30.20	30.25	-3	2,326	-0.13%
2021/10/13	1	30.10	0	0.00	30.05	1	2,369	0.04%
2021/10/08	2	31.23	0	0.00	31.15	2	2,424	0.08%
2021/10/07	0	0.00	1	31.10	31.20	-1	2,466	-0.04%
2021/10/06	7	30.92	0	0.00	30.35	7	2,608	0.27%
2021/10/05	0	0.00	111	29.84	30.80	-111	2,835	-3.91%	大賣/鉅額交易
2021/10/04	19	30.72	20	30.82	30.35	-1	2,862	-0.03%
2021/10/01	11	31.62	1	31.60	31.20	10	2,982	0.34%
2021/09/30	6	32.51	0	0.00	32.55	6	3,208	0.19%
2021/09/29	4	33.01	5	32.95	32.80	-1	3,218	-0.03%
2021/09/28	6	34.51	2	34.35	34.20	4	3,243	0.12%
2021/09/27	2	33.80	1	34.00	34.00	1	3,239	0.03%
2021/09/24	0	0.00	1	33.25	33.25	-1	3,250	-0.03%
2021/09/15	1	32.70	0	0.00	32.50	1	3,343	0.03%
2021/09/13	12	33.02	1	33.05	32.95	11	3,390	0.32%
2021/09/10	1	33.00	0	0.00	33.30	1	3,422	0.03%
2021/09/08	10.1	33.20	0	0.00	33.05	10.1	3,445	0.29%
2021/09/07	0	0.00	1	34.15	34.15	-1	3,444	-0.03%
2021/09/06	1	34.00	0	0.00	33.40	1	3,430	0.03%
2021/09/03	0	0.00	1	34.50	34.15	-1	3,404	-0.03%
2021/09/02	2	34.23	0	0.00	33.70	2	3,407	0.06%
2021/09/01	41	34.99	5	34.75	34.65	36	3,404	1.06%
2021/08/31	0	0.00	50	34.88	35.10	-50	3,401	-1.47%
2021/08/30	38	34.55	41	34.71	34.65	-3	3,389	-0.09%
2021/08/27	1	33.05	0	0.00	33.05	1	3,346	0.03%
2021/08/25	1	32.80	0	0.00	32.85	1	3,380	0.03%
2021/08/20	8	30.59	0	0.00	30.90	8	3,463	0.23%
2021/08/19	3	30.93	18	31.60	30.75	-15	3,530	-0.42%
2021/08/18	0	0.00	19	30.36	32.10	-19	3,594	-0.53%
2021/08/17	3	31.90	2	32.33	31.20	1	3,595	0.03%
2021/08/16	11	31.93	0	0.00	32.20	11	3,614	0.30%
2021/08/13	10	33.15	6	33.02	32.85	4	3,637	0.11%
2021/08/12	2	33.40	8	33.96	34.00	-6	3,637	-0.16%
2021/08/11	2	33.50	5	33.64	33.00	-3	3,656	-0.08%
2021/08/10	3	34.62	5	34.15	34.15	-2	3,663	-0.05%
2021/08/09	2	35.50	8	35.32	35.05	-6	3,710	-0.16%
2021/08/06	10	36.82	58	37.60	36.30	-48	3,726	-1.29%
2021/08/05	6	36.88	3	36.83	36.85	3	3,741	0.08%
2021/08/04	7	37.19	0	0.00	37.15	7	3,885	0.18%
2021/08/03	10	37.80	1	37.95	37.80	9	3,933	0.23%
2021/08/02	9	37.84	5	38.00	37.95	4	3,961	0.10%
2021/07/30	5	38.04	19	38.12	37.50	-14	3,961	-0.35%
2021/07/29	31	37.21	6	37.39	37.45	25	3,895	0.64%
2021/07/28	37	36.41	10	36.33	37.00	27	3,911	0.69%
2021/07/27	52	38.33	25	37.27	37.05	27	3,974	0.68%
2021/07/26	77	38.39	102	38.49	38.90	-25	3,940	-0.63%	大賣/
2021/07/23	2	37.13	24	36.68	36.30	-22	3,788	-0.58%
2021/07/22	6	36.72	4	36.66	36.40	2	3,789	0.05%
2021/07/21	27	36.41	24	35.93	36.45	3	3,747	0.08%
2021/07/20	3	35.85	25	35.49	35.40	-22	3,728	-0.59%
2021/07/19	10	36.34	61.1	36.39	36.45	-51.1	3,746	-1.36%
2021/07/16	0	0.00	7	36.55	36.15	-7	3,854	-0.18%
2021/07/15	3	35.70	5	35.85	36.05	-2	3,880	-0.05%
2021/07/14	28	35.99	9.2	35.72	35.40	18.8	3,902	0.48%
2021/07/13	38	36.45	24	36.86	36.15	14	4,012	0.35%
2021/07/12	130	36.41	102	36.52	37.00	28	3,969	0.71%	大買/大賣/
2021/07/09	5	34.91	4	34.93	34.95	1	3,774	0.03%
2021/07/08	135	35.17	16	35.54	35.00	119	3,845	3.09%	大買/鉅額交易
2021/07/07	207	35.74	180	35.81	35.80	27	3,856	0.70%	大買/大賣/
2021/07/06	0	0.00	9	33.83	33.55	-9	3,793	-0.24%
2021/07/05	5	33.82	1	33.90	33.60	4	4,004	0.10%
2021/07/02	3	33.40	7	33.33	33.30	-4	4,049	-0.10%
2021/07/01	1	32.00	10	32.65	31.85	-9	4,296	-0.21%
2021/06/30	0	0.00	25	32.35	33.00	-25	4,350	-0.57%
2021/06/29	2	32.75	1	32.30	32.20	1	4,416	0.02%
2021/06/28	2.1	33.00	4	33.19	32.95	-2	4,457	-0.04%
2021/06/25	1	33.45	1	33.05	33.10	0	4,603	0.00%
2021/06/24	0	32.20	1	32.75	32.75	-1	4,607	-0.02%
2021/06/23	3	31.58	5	32.27	32.30	-2	4,614	-0.04%
2021/06/22	10	31.30	0	0.00	31.05	10	4,626	0.22%
2021/06/21	19	31.31	22.6	31.10	31.00	-3.6	4,694	-0.08%
2021/06/18	0	0.00	1	32.25	32.20	-1	4,732	-0.02%
2021/06/17	1	32.70	1	32.35	32.70	0	4,822	0.00%
2021/06/16	7	32.44	2	32.55	32.55	5	5,119	0.10%
2021/06/10	0.1	32.65	1	33.05	32.60	-0.9	5,812	-0.02%
2021/06/09	1	33.25	5	33.35	32.75	-4	5,877	-0.07%
2021/06/08	3	33.40	1	33.35	33.25	2	5,989	0.03%
2021/06/07	0	0.00	1	32.50	32.55	-1	6,107	-0.02%
2021/06/04	12	33.13	13	32.86	32.80	-1	6,138	-0.02%
2021/06/03	0	0.00	3	33.30	33.30	-3	6,229	-0.05%
2021/06/02	3	33.82	3	33.48	33.65	0	6,374	0.00%
2021/06/01	11	34.09	1	34.15	33.95	10	6,466	0.15%
2021/05/31	47	34.54	42	34.67	34.10	5	6,640	0.08%
2021/05/28	22	34.64	21	34.72	34.00	1	6,803	0.01%
2021/05/27	0	0.00	5	34.08	33.40	-5	6,960	-0.07%
2021/05/26	79	34.53	96	34.50	33.90	-17	7,138	-0.24%
2021/05/25	1	33.20	19	33.82	33.80	-18	7,330	-0.25%
2021/05/24	0	0.00	10	33.20	32.95	-10	8,143	-0.12%
2021/05/21	2	32.23	10	32.16	32.60	-8	8,528	-0.09%
2021/05/20	5	31.95	0	0.00	31.10	5	8,896	0.06%
2021/05/19	13	31.85	1	31.75	31.90	12	9,747	0.12%
2021/05/18	2	30.80	16	31.14	31.65	-14	9,899	-0.14%
2021/05/17	6	28.78	54	29.20	29.20	-48	10,211	-0.47%
2021/05/14	16	32.08	19	31.72	31.45	-3	10,261	-0.03%
2021/05/13	22	31.07	6	31.90	31.80	16	10,250	0.16%
2021/05/12	29	31.11	31	31.20	31.10	-2	10,182	-0.02%
2021/05/11	28	34.62	13	34.59	33.70	15	10,011	0.15%
2021/05/10	13	36.65	8	36.17	36.05	5	9,960	0.05%
2021/05/07	9	36.96	9	37.02	37.35	0	9,972	0.00%
2021/05/06	5	36.17	5	36.13	35.75	0	9,967	0.00%
2021/05/05	7	37.20	13	36.32	36.10	-6	9,969	-0.06%
2021/05/04	32	36.08	131	36.25	36.70	-99	10,043	-0.99%	大賣/
2021/05/03	23	39.06	25	38.25	37.90	-2	10,004	-0.02%
2021/04/29	9	40.31	69	40.21	39.80	-60	9,979	-0.60%
2021/04/28	29	39.96	0	0.00	40.00	29	10,111	0.29%
2021/04/27	1	40.15	2	40.35	40.15	-1	10,481	-0.01%
2021/04/26	12	40.82	22	40.40	40.45	-10	10,592	-0.09%
2021/04/23	14	40.25	17	40.29	40.65	-3	10,641	-0.03%
2021/04/22	45	41.01	136	41.01	40.05	-91	10,662	-0.85%	大賣/
2021/04/21	18	41.73	9	41.90	41.65	9	10,551	0.09%
2021/04/20	3	41.58	20.3	41.90	41.70	-17.3	10,528	-0.16%
2021/04/19	10	41.99	9	42.30	41.85	1	10,554	0.01%
2021/04/16	2	41.60	5	41.80	41.95	-3	10,462	-0.03%
2021/04/15	33	40.75	12	40.79	40.90	21	10,458	0.20%
2021/04/14	38.3	40.45	66	39.89	40.70	-27.7	10,550	-0.26%
2021/04/13	37	40.83	2	41.73	40.45	35	10,799	0.32%
2021/04/12	294	42.70	433	42.74	42.15	-139	10,706	-1.30%	大買/大賣/鉅額交易
2021/04/09	340	42.69	181	42.67	42.70	159	10,688	1.49%	大買/大賣/鉅額交易
2021/04/08	8	41.70	0	0.00	41.60	8	10,495	0.08%
2021/04/07	99	42.57	110	42.59	42.05	-11	10,456	-0.11%	大賣/
2021/04/06	23	41.14	3	41.35	41.00	20	10,213	0.20%
2021/04/01	27	40.89	19	41.07	40.95	8	10,187	0.08%
2021/03/31	19	40.82	28	40.89	40.75	-9	10,176	-0.09%
2021/03/30	28	41.39	31	41.37	40.95	-3	10,164	-0.03%
2021/03/29	1	40.10	4	40.33	40.10	-3	10,085	-0.03%
2021/03/26	3	40.20	10.2	40.16	40.25	-7.2	10,103	-0.07%
2021/03/25	19	39.81	10	39.75	39.70	9	10,130	0.09%
2021/03/24	61	40.24	4	40.00	40.00	57	10,140	0.56%
2021/03/23	9	41.29	9	41.36	40.80	0	10,106	0.00%
2021/03/22	31.2	41.42	24	41.36	41.30	7.2	10,085	0.07%
2021/03/19	15	41.22	13	41.47	41.20	2	10,052	0.02%
2021/03/18	219	41.05	110	41.13	40.95	109	9,930	1.10%	大買/大賣/鉅額交易
2021/03/17	14	41.85	3	42.35	41.40	11	10,055	0.11%
2021/03/16	683	42.79	658	42.88	42.20	25	9,941	0.25%	大買/大賣/
2021/03/15	5	40.18	1	40.25	40.10	4	9,613	0.04%
2021/03/12	3.2	39.81	2	40.80	40.00	1.2	9,700	0.01%
2021/03/11	24	39.71	6	40.07	40.35	18	9,705	0.19%
2021/03/10	1	39.30	1	39.00	39.10	0	9,705	0.00%
2021/03/09	14	38.72	1.3	38.81	38.80	12.7	9,839	0.13%
2021/03/08	7	39.57	30	39.73	39.20	-23	9,999	-0.23%
2021/03/05	23	39.36	4	39.38	39.15	19	10,478	0.18%
2021/03/04	40.1	40.02	14	39.96	39.55	26.1	10,658	0.24%
2021/03/03	22	39.72	39	40.28	40.95	-17	10,838	-0.16%
2021/03/02	21	41.73	48	41.45	40.90	-27	10,812	-0.25%
2021/02/26	95	42.53	79	42.42	41.90	16	10,673	0.15%
2021/02/25	35	42.41	27	42.69	41.50	8	10,450	0.08%
2021/02/24	612.2	42.85	560	42.94	41.40	52.2	10,258	0.51%	大買/大賣/
2021/02/23	579	41.25	574	41.37	42.90	5	9,568	0.05%	大買/大賣/
2021/02/22	80.3	39.13	66	39.33	39.00	14.3	9,177	0.16%
2021/02/19	169	40.37	209	40.50	40.70	-40	8,798	-0.45%	大買/大賣/
2021/02/18	64	37.34	53	37.14	38.10	11	7,979	0.14%
2021/02/17	14	32.32	34	33.05	34.65	-20	7,929	-0.25%
2021/02/05	0.1	31.50	6	32.03	31.50	-5.9	7,740	-0.08%
2021/02/04	0	0.00	2	30.85	30.80	-2	7,638	-0.03%
2021/02/02	5	30.15	30	30.15	30.00	-25	7,615	-0.33%
2021/01/29	4	30.18	0	0.00	30.00	4	7,592	0.05%
2021/01/28	1	30.85	0	0.00	30.65	1	7,551	0.01%
2021/01/27	1	31.00	0	0.00	31.40	1	7,559	0.01%
2021/01/26	7	31.36	0	0.00	31.25	7	7,534	0.09%
2021/01/25	4	31.44	19	31.22	32.15	-15	7,443	-0.20%
2021/01/22	2	31.55	0	0.00	31.40	2	7,422	0.03%
2021/01/21	15	32.15	13	32.51	31.75	2	7,404	0.03%
2021/01/20	40	32.62	34	32.69	31.15	6	7,342	0.08%
2021/01/19	0	0.00	49	31.03	31.15	-49	6,985	-0.70%
2021/01/18	5	28.75	3	28.57	29.70	2	6,952	0.03%
2021/01/15	6	29.80	0	0.00	29.50	6	7,003	0.09%
2021/01/13	12	30.41	0	0.00	30.40	12	6,991	0.17%
2021/01/12	7	30.51	1	30.70	30.45	6	6,964	0.09%
2021/01/11	0	0.00	22	31.32	31.25	-22	6,891	-0.32%
2021/01/08	31	31.09	3	30.80	30.70	28	6,855	0.41%
2021/01/07	4	31.74	6	31.36	31.65	-2	6,777	-0.03%
2021/01/06	338	32.70	320	32.88	32.10	18	6,660	0.27%	大買/大賣/
2021/01/05	3	31.25	5	31.50	31.25	-2	6,326	-0.03%
2021/01/04	10	31.51	11	31.41	31.20	-1	6,316	-0.02%
2020/12/31	5	30.65	2	30.40	30.65	3	6,150	0.05%
2020/12/30	15	30.35	35	30.31	30.55	-20	6,122	-0.33%
2020/12/29	30	30.46	19	30.16	30.05	11	6,084	0.18%
2020/12/28	0	0.00	20	30.65	30.55	-20	6,051	-0.33%
2020/12/25	2	30.50	1	30.45	30.30	1	5,998	0.02%
2020/12/24	22	30.30	0	0.00	30.50	22	5,935	0.37%
2020/12/23	0	0.00	10	30.45	30.30	-10	5,901	-0.17%
2020/12/21	3	29.68	2	29.48	30.10	1	5,835	0.02%
2020/12/18	15	30.52	0	0.00	30.10	15	5,827	0.26%
2020/12/17	22	30.41	0	0.00	30.75	22	5,848	0.38%
2020/12/16	1	30.65	6	30.84	30.90	-5	6,120	-0.08%
2020/12/15	0	0.00	4	30.35	30.25	-4	6,492	-0.06%
2020/12/14	9	32.24	110.1	32.77	31.20	-101.1	6,487	-1.56%	大賣/鉅額交易
2020/12/11	588	31.66	500	31.81	32.10	88	6,316	1.39%	大買/大賣/
2020/12/10	2	30.35	15	30.50	30.20	-13	6,071	-0.21%
2020/12/09	1.3	30.81	0	0.00	30.90	1.3	5,998	0.02%
2020/12/08	64	31.06	84	31.06	30.75	-20	5,936	-0.34%
2020/12/07	6	30.41	6	30.25	30.20	0	5,800	0.00%
2020/12/04	7	30.01	26	30.07	30.05	-19	5,702	-0.33%
2020/12/03	9	30.11	47	30.11	29.90	-38	5,587	-0.68%
2020/12/02	16	30.62	5	30.85	30.80	11	5,423	0.20%
2020/12/01	264	31.45	257	31.47	30.75	7	5,180	0.14%	大買/大賣/
2020/11/30	13	28.77	17	29.04	29.15	-4	4,568	-0.09%
2020/11/27	63	26.41	57.1	26.20	26.50	5.9	4,302	0.14%
2020/11/26	90	24.44	81	24.71	24.50	9	3,983	0.23%
2020/11/25	7	23.49	0	0.00	23.25	7	3,866	0.18%
2020/11/24	2	23.93	3	23.75	23.80	-1	3,839	-0.03%
2020/11/23	5.1	24.07	5	24.15	24.00	0.1	3,879	0.00%
2020/11/20	1	23.55	28	23.98	24.05	-27	3,850	-0.70%
2020/11/19	10	23.20	0	0.00	23.20	10	3,745	0.27%
2020/11/18	0	0.00	21	23.23	23.25	-21	3,772	-0.56%
2020/11/17	1	23.20	5	23.32	23.40	-4	3,841	-0.10%
2020/11/16	53	23.26	8	23.19	23.40	45	3,949	1.14%
2020/11/13	201	23.00	271	23.01	23.15	-70	4,346	-1.61%	大買/大賣/
2020/11/12	1	22.15	0	0.00	22.05	1	5,003	0.02%
2020/11/11	12	22.00	12	22.03	22.05	0	4,978	0.00%
2020/11/10	3	22.17	5	22.00	21.95	-2	4,954	-0.04%
2020/11/09	20	21.99	0	0.00	21.80	20	4,916	0.41%
2020/11/06	11	21.80	0	0.00	21.65	11	4,900	0.22%
2020/11/05	0	0.00	7	22.14	21.90	-7	4,880	-0.14%
2020/11/04	0	0.00	2	22.08	22.10	-2	4,860	-0.04%
2020/11/03	3	21.82	0	0.00	21.70	3	4,811	0.06%
2020/11/02	3	21.72	2	21.70	21.70	1	4,785	0.02%
2020/10/30	6	22.63	2	21.90	22.05	4	4,746	0.08%
2020/10/29	11	21.75	2	21.88	22.20	9	4,640	0.19%
2020/10/28	6	22.53	4	22.54	22.30	2	4,576	0.04%
2020/10/27	59	21.95	4	22.10	22.20	55	4,444	1.24%
2020/10/26	32	22.31	13	22.29	22.10	19	4,392	0.43%
2020/10/23	7	21.54	60	21.99	21.65	-53	4,268	-1.24%
2020/10/22	91	20.94	55	21.22	21.60	36	4,122	0.87%
2020/10/21	13	20.60	0	0.00	20.50	13	4,049	0.32%
2020/10/16	3	20.25	0	0.00	20.10	3	3,985	0.08%
2020/10/15	1	20.25	1	20.30	20.25	0	3,954	0.00%
2020/10/14	3	20.33	0	0.00	20.25	3	3,920	0.08%
2020/10/13	1	20.45	0	0.00	20.55	1	3,898	0.03%
2020/10/12	1	20.40	0	0.00	20.70	1	3,863	0.03%
2020/10/08	0	0.00	1	20.20	20.15	-1	3,812	-0.03%
2020/10/07	3	20.15	0	0.00	20.10	3	3,794	0.08%
2020/10/06	1	20.25	1	20.20	20.20	0	3,773	0.00%
2020/10/05	1	20.05	0	0.00	19.95	1	3,748	0.03%
2020/09/29	53	19.80	1	19.85	19.80	52	3,717	1.40%
2020/09/28	14	19.80	1	19.80	19.85	13	3,704	0.35%
2020/09/25	1	19.70	0	0.00	19.40	1	3,684	0.03%
2020/09/24	8	19.89	1	19.75	19.70	7	3,638	0.19%
2020/09/22	2	20.23	11	20.35	20.40	-9	3,536	-0.25%
2020/09/21	6	21.77	107	22.21	21.35	-101	3,446	-2.93%	大賣/鉅額交易
2020/09/18	540	21.88	440	21.77	21.90	100	3,120	3.20%	大買/大賣/
2020/09/17	0	0.00	1	19.60	19.95	-1	2,690	-0.04%
2020/09/11	0	0.00	1	19.10	19.00	-1	2,574	-0.04%
2020/09/09	0	0.00	1	19.35	19.45	-1	2,511	-0.04%
2020/09/08	1	19.05	2	19.10	19.05	-1	2,475	-0.04%
2020/09/07	0	0.00	2	19.30	19.10	-2	2,452	-0.08%
2020/09/03	7.1	19.45	18	19.38	19.25	-10.9	2,383	-0.46%
2020/09/02	10	19.35	0	0.00	19.35	10	2,347	0.43%
2020/09/01	6	19.76	0	0.00	19.55	6	2,303	0.26%
2020/08/31	29	20.06	3	20.00	20.10	26	2,237	1.16%
2020/08/28	0	0.00	1	19.70	19.60	-1	2,169	-0.05%
2020/08/27	6	19.22	3	19.15	19.20	3	2,115	0.14%
2020/08/26	1	19.10	0	0.00	19.00	1	2,031	0.05%
2020/08/25	5	19.30	0	0.00	19.20	5	1,967	0.25%
2020/08/24	6	19.33	0	0.00	19.30	6	1,912	0.31%
2020/08/21	16	19.93	0	0.00	20.00	16	1,847	0.87%
2020/08/20	25	19.53	17	19.57	19.90	8	1,734	0.46%
2020/08/19	80	23.16	16	22.80	20.70	64	1,560	4.10%
2020/08/18	93	22.90	270	22.90	22.95	-177	1,016	-17.42%	大賣/鉅額交易
2020/08/17	0	0.00	15	20.90	20.90	-15	172	-8.69%
2020/08/05	23	190.00	0	0.00	190.00	23	164	13.98%
2020/08/04	4	190.25	1	189.50	188.50	3	158	1.90%
2020/07/30	1	180.00	0	0.00	178.00	1	139	0.72%
2020/07/29	0	0.00	3.4	173.15	173.00	-3.4	135	-2.52%
2020/07/28	0	0.00	0.3	169.50	169.50	-0.3	132	-0.23%
2020/07/24	0	0.00	1	169.50	169.00	-1	132	-0.75%
2020/07/22	2	172.50	0	0.00	172.00	2	130	1.53%
2020/07/21	0	0.00	2	168.75	171.50	-2	127	-1.57%
2020/07/20	1	159.00	0	0.00	159.00	1	113	0.88%
2020/06/29	2	162.25	0	0.00	161.00	2	100	1.99%
2020/06/11	1	167.00	0	0.00	164.00	1	129	0.77%
2020/06/08	0	0.00	2	165.50	166.50	-2	137	-1.45%
2020/05/22	0	0.00	1	158.00	157.00	-1	143	-0.70%
2020/05/21	0	0.00	1	157.50	157.00	-1	143	-0.70%
2020/05/20	0	0.00	1	155.50	155.50	-1	144	-0.69%
2020/05/11	1	157.00	1	159.50	158.50	0	147	0.00%
2020/05/06	0	0.00	1	159.50	158.50	-1	146	-0.68%
2020/05/04	1	158.00	0	0.00	158.50	1	147	0.68%
2020/04/09	0	0.00	1	146.50	146.00	-1	158	-0.63%
2020/04/08	1	144.00	0	0.00	144.50	1	158	0.63%
2020/04/06	1	137.00	2	136.00	138.00	-1	158	-0.63%
2020/04/01	0	0.00	2	136.00	137.00	-2	157	-1.27%
2020/03/30	0	0.00	3	136.33	137.00	-3	156	-1.92%
2020/03/27	2	142.75	1	140.00	139.50	1	154	0.65%
2020/03/26	0	0.00	3	142.17	142.00	-3	151	-1.98%
2020/03/25	5	140.30	1	138.00	140.00	4	149	2.68%
2020/03/24	1	131.00	3	131.50	131.00	-2	146	-1.36%
2020/03/20	1.1	129.55	0	0.00	128.50	1.1	145	0.76%
2020/03/19	0	0.00	1	122.50	119.50	-1	141	-0.70%
2020/03/18	0	0.00	1	135.00	132.50	-1	136	-0.73%
2020/03/17	1	138.50	0	0.00	132.50	1	136	0.74%
2020/03/16	0	0.00	1	140.50	140.00	-1	131	-0.76%
2020/03/12	1	153.50	2	154.00	151.50	-1	126	-0.79%
2020/03/11	2	160.00	0	0.00	158.50	2	123	1.62%
2020/03/09	9	162.28	0	0.00	161.00	9	118	7.61%
2020/03/02	1	160.00	0	0.00	161.00	1	117	0.85%
2020/02/27	1	162.50	2	161.00	160.50	-1	115	-0.86%
2020/02/24	2.1	165.24	0	0.00	164.50	2.1	116	1.81%
2020/02/21	0	0.00	1	168.00	166.50	-1	117	-0.85%
2020/02/18	0.1	167.00	0	0.00	167.00	0.1	119	0.08%
2020/02/13	0.1	165.50	0	0.00	165.50	0.1	124	0.08%
2020/02/11	1	162.50	0	0.00	162.50	1	130	0.77%
2020/02/06	0.1	165.50	0	0.00	165.00	0.1	135	0.08%
2020/01/30	2	164.50	0	0.00	163.00	2	144	1.39%
2020/01/16	0	0.00	3	170.83	171.00	-3	147	-2.04%
2020/01/10	0	0.00	1	171.50	171.50	-1	151	-0.66%
2020/01/09	0.1	173.50	0	0.00	173.00	0.1	153	0.05%
2020/01/02	0	0.00	1	178.00	178.50	-1	146	-0.68%
2019/12/31	4	177.88	0	0.00	178.50	4	143	2.78%
2019/12/16	1	174.50	0	0.00	174.50	1	140	0.71%
2019/12/13	0	0.00	1	174.50	174.50	-1	140	-0.71%
2019/12/12	0.1	176.00	0	0.00	176.00	0.1	139	0.04%
2019/12/11	1	177.50	0	0.00	177.50	1	138	0.72%
2019/11/22	0.1	178.50	0	0.00	177.50	0.1	143	0.03%
2019/11/19	0	0.00	5	180.00	180.00	-5	140	-3.56%
2019/11/13	1	184.00	0	0.00	182.50	1	138	0.72%
2019/11/12	0	0.00	2	180.00	181.00	-2	136	-1.46%
2019/11/11	1	181.50	1	180.00	178.50	0	136	0.00%
2019/11/08	2	176.50	1	177.50	176.50	1	130	0.76%
2019/11/07	0	0.00	1	176.00	177.50	-1	129	-0.77%
2019/11/06	0	0.00	2	175.00	177.00	-2	130	-1.54%
2019/11/01	2	173.25	1	174.50	174.50	1	127	0.79%
2019/10/31	1	171.00	0.1	170.00	171.50	0.9	123	0.73%
2019/10/29	0	0.00	2	170.25	171.00	-2	120	-1.66%
2019/10/28	6	171.42	0	0.00	171.00	6	119	5.04%
2019/10/25	1	168.50	0	0.00	168.00	1	112	0.89%
2019/10/18	0.1	160.00	0	0.00	160.50	0.1	107	0.09%
2019/09/27	0	0.00	3	158.83	159.50	-3	141	-2.13%
2019/09/19	0	0.00	1	163.50	163.50	-1	153	-0.65%
2019/09/16	1	164.50	0.4	163.00	164.00	0.6	157	0.38%
2019/09/10	2	162.75	0	0.00	164.00	2	156	1.28%
2019/08/23	2	160.00	0	0.00	158.50	2	157	1.27%
2019/08/06	0	0.00	1	136.00	149.50	-1	180	-0.55%
2019/07/30	0	0.00	5	159.40	159.00	-5	197	-2.53%
2019/07/26	1	162.00	1	163.00	164.00	0	214	0.00%
2019/07/24	0	0.00	1	160.50	161.50	-1	217	-0.46%
2019/07/23	1	162.00	3	162.00	161.50	-2	219	-0.91%
2019/07/16	1	162.50	0	0.00	162.50	1	233	0.43%
2019/07/15	1	173.00	0	0.00	172.50	1	226	0.44%
2019/07/12	0	0.00	1	173.00	172.50	-1	223	-0.45%
2019/07/09	0	0.00	1	172.00	172.00	-1	223	-0.45%
2019/07/08	0	0.00	1	171.00	171.50	-1	227	-0.44%
2019/07/05	1	173.00	0	0.00	171.50	1	235	0.42%
2019/07/04	1	169.00	1	167.50	174.00	0	240	0.00%
2019/07/02	1	164.00	0	0.00	164.50	1	241	0.41%
2019/07/01	5	161.50	1	162.00	164.50	4	242	1.65%
2019/06/28	0	0.00	1	159.00	159.00	-1	239	-0.42%
2019/06/27	1	158.00	2	159.00	159.00	-1	240	-0.42%
2019/06/20	3	154.50	0	0.00	157.50	3	252	1.19%
2019/06/13	1	149.50	0	0.00	149.50	1	298	0.34%
2019/06/03	1	150.50	0	0.00	150.50	1	311	0.32%
2019/05/28	0.1	150.50	0	0.00	150.00	0.1	305	0.03%
2019/05/23	0	0.00	1	156.00	157.00	-1	300	-0.33%
2019/05/22	1	162.00	0	0.00	161.00	1	300	0.33%
2019/05/21	1.1	158.32	0	0.00	160.00	1.1	301	0.37%
2019/05/17	0	0.00	5	155.90	157.50	-5	296	-1.69%
2019/05/16	1	167.00	1	163.50	162.50	0	289	0.00%
2019/05/15	0	0.00	1	167.50	167.50	-1	287	-0.35%
2019/05/14	2	165.25	0	0.00	165.50	2	284	0.70%
2019/05/13	0.1	160.00	0	0.00	159.00	0.1	280	0.04%
2019/05/10	0	0.00	9	166.11	168.00	-9	271	-3.31%
2019/05/09	0	0.00	8	168.50	169.00	-8	266	-3.00%
2019/05/08	0	0.00	1	174.50	174.50	-1	259	-0.39%
2019/05/07	0	0.00	1	176.00	175.50	-1	257	-0.39%
2019/05/06	1	174.00	0	0.00	176.50	1	252	0.40%
2019/05/03	2	183.25	0	0.00	184.50	2	245	0.81%
2019/04/30	0	0.00	4	177.75	179.00	-4	230	-1.73%
2019/04/26	0	0.00	2	177.00	178.00	-2	223	-0.89%
2019/04/24	0.1	172.00	0	0.00	173.00	0.1	212	0.05%
2019/04/23	0	0.00	3	169.67	170.00	-3	208	-1.44%
2019/04/22	1	171.50	0	0.00	170.50	1	206	0.48%
2019/04/19	1	173.00	0	0.00	171.50	1	204	0.49%
2019/04/18	1	172.50	0	0.00	173.00	1	203	0.49%
2019/04/17	2	169.75	0	0.00	171.50	2	198	1.01%
2019/04/16	1	168.50	3	169.17	171.50	-2	193	-1.03%
2019/04/12	2	171.25	0	0.00	170.00	2	187	1.07%
2019/04/11	1	171.50	3	172.17	173.50	-2	181	-1.10%
2019/04/10	1	170.50	0	0.00	171.00	1	171	0.58%
2019/04/09	1	167.50	0	0.00	168.50	1	165	0.60%
2019/04/08	5	162.80	1	161.50	167.00	4	158	2.53%
2019/04/02	2	156.75	2	157.75	158.00	0	143	0.00%
2019/04/01	1	157.00	0	0.00	158.00	1	139	0.72%
2019/03/29	2	156.25	1	157.50	157.50	1	137	0.73%
2019/03/28	1	156.50	1	157.50	157.50	0	134	0.00%
2019/03/27	2	157.75	0	0.00	158.00	2	131	1.52%
2019/03/26	3	157.67	0	0.00	158.00	3	126	2.37%
2019/03/25	6	157.17	0	0.00	158.00	6	123	4.87%
2019/03/22	1	157.00	0.2	156.00	157.50	0.8	116	0.69%
2019/03/21	2	157.25	2	157.00	157.00	0	108	0.00%
2019/03/20	2	155.50	1	155.50	157.50	1	100	0.99%
2019/03/19	1	152.00	0	0.00	152.50	1	81	1.23%
2019/03/14	0	0.00	1	144.50	146.00	-1	52	-1.90%
2019/02/20	0	0.00	1	136.50	136.50	-1	30	-3.31%
2019/02/13	0	0.00	1	132.00	132.00	-1	29	-3.38%
2019/01/14	1	128.50	0	0.00	128.50	1	52	1.91%
2019/01/09	0	0.00	1	130.00	130.50	-1	54	-1.83%
2018/11/20	0	0.00	1	136.00	135.00	-1	119	-0.84%
2018/11/14	1	135.00	0	0.00	134.50	1	121	0.82%
2018/10/11	1	115.00	0	0.00	115.00	1	102	0.98%
2018/10/02	1	136.00	0	0.00	136.00	1	101	0.98%
2018/09/26	0	0.00	1	140.00	139.00	-1	107	-0.93%
2018/09/19	0	0.00	2	142.75	142.50	-2	106	-1.88%
2018/09/14	0	0.00	1	140.50	140.00	-1	100	-1.00%
2018/09/13	1	140.50	1	142.00	139.00	0	99	0.00%
2018/09/11	1	140.50	0	0.00	139.50	1	97	1.02%
2018/09/06	0	0.00	1	142.50	139.00	-1	120	-0.83%
2018/09/05	0	0.00	2	137.00	136.50	-2	109	-1.83%
2018/08/09	0.1	124.50	0	0.00	124.50	0.1	124	0.08%
2018/07/05	0	0.00	1	122.00	121.50	-1	148	-0.67%
2018/06/26	0	0.00	1	133.50	131.00	-1	151	-0.66%
2018/06/20	1	131.00	0	0.00	130.50	1	159	0.63%
2018/06/15	1	135.50	0	0.00	134.50	1	159	0.63%
2018/06/14	1	149.50	0	0.00	149.00	1	145	0.69%
2018/06/13	1	149.00	1	149.00	149.00	0	137	0.00%
2018/06/12	1	149.00	0	0.00	148.50	1	137	0.73%
2018/06/06	1	149.00	1	149.00	150.00	0	185	0.00%
2018/06/05	2	149.25	2	149.00	148.50	0	197	0.00%
2018/06/01	1	150.00	1	150.00	150.00	0	222	0.00%
2018/05/25	1	149.50	0	0.00	149.50	1	224	0.45%
2018/05/23	0	0.00	2	149.00	149.00	-2	225	-0.89%
2018/05/22	0	0.00	1	149.50	149.00	-1	225	-0.44%
2018/05/17	0	0.00	1	148.50	149.00	-1	226	-0.44%
2018/05/15	1	149.00	21	149.10	148.50	-20	227	-8.77%
2018/05/14	4	149.38	1	149.50	150.00	3	235	1.28%
2018/05/11	2	149.00	2	148.50	149.50	0	233	0.00%
2018/05/10	2	146.00	1	147.00	147.50	1	232	0.43%
2018/05/08	1	148.50	2	149.00	148.00	-1	233	-0.43%
2018/05/07	1	149.00	0	0.00	149.00	1	237	0.42%
2018/05/04	1	147.00	0	0.00	148.00	1	238	0.42%
2018/05/03	1	149.50	1	149.50	149.50	0	239	0.00%
2018/05/02	1	148.50	0	0.00	149.50	1	240	0.42%
2018/04/30	0	0.00	3	147.50	147.50	-3	241	-1.24%
2018/04/26	0	0.00	1	146.00	144.50	-1	245	-0.41%
2018/04/19	1	149.00	0	0.00	148.50	1	248	0.40%
2018/04/17	0	0.00	2	148.50	148.50	-2	252	-0.79%
2018/04/16	1	149.50	0	0.00	149.00	1	254	0.39%
2018/04/13	3	150.00	0	0.00	149.00	3	261	1.15%
2018/04/02	1	150.00	0	0.00	150.50	1	288	0.35%
2018/03/31	1	150.50	1	150.00	150.50	0	287	0.00%
2018/03/30	0	0.00	1	150.00	150.00	-1	287	-0.35%
2018/03/21	1	152.00	1	152.00	151.50	0	278	0.00%
2018/03/20	1	152.00	2	151.75	151.50	-1	278	-0.36%
2018/03/16	2	153.00	0	0.00	153.00	2	273	0.73%
2018/03/15	2	157.00	1	153.00	153.00	1	270	0.37%
2018/03/14	0	0.00	1	157.50	157.50	-1	245	-0.41%
2018/03/12	0	0.00	1	152.00	155.50	-1	229	-0.44%
2018/03/09	0	0.00	2	152.00	151.00	-2	220	-0.91%
2018/03/08	0.1	153.50	0	0.00	154.00	0.1	209	0.05%
2018/02/12	10	143.00	0	0.00	142.50	10	196	5.10%
2018/02/09	10	142.00	0	0.00	142.50	10	197	5.07%
2018/02/02	0	0.00	1	146.00	146.00	-1	192	-0.52%
2018/01/31	0	0.00	2	145.50	146.00	-2	203	-0.98%
2018/01/30	1	146.00	0	0.00	146.50	1	247	0.40%
2018/01/25	1	150.00	0	0.00	150.00	1	286	0.35%
2018/01/24	1	150.50	0	0.00	150.50	1	286	0.35%
2018/01/22	1	150.00	0	0.00	151.00	1	287	0.35%
2018/01/18	0	0.00	0.1	149.50	150.00	-0.1	286	-0.03%
2018/01/17	0	0.00	15	149.50	150.00	-15	284	-5.28%
2018/01/15	3	150.67	0	0.00	151.00	3	283	1.06%
2018/01/09	1	151.50	0	0.00	149.00	1	274	0.36%
2018/01/05	0	0.00	1	149.50	149.50	-1	260	-0.38%