合一 (4743)-兆豐-復興券商分點個股進出

台股 » 個股 » 合一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

合一

(4743)

可現股當沖

股價
155.0
漲跌
▲1.0
漲幅
+0.65%
成交量
3,874張
產業
上櫃生技醫療類股
721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

合一 (4743)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/05/21	0	0.00	2	158.50	156.50	-2	2,241	-0.09%
2024/05/20	2	163.00	0	0.00	160.50	2	2,243	0.09%
2024/05/09	0.1	154.50	0	0.00	152.50	0.1	2,118	0.00%
2024/04/24	0	0.00	6	155.00	153.50	-6	2,194	-0.27%
2024/04/22	2	149.50	2	150.00	149.00	0	2,232	0.00%
2024/04/19	3	146.67	0.3	146.50	145.50	2.7	2,196	0.12%
2024/04/16	0.1	161.00	0	0.00	159.00	0.1	2,084	0.00%
2024/04/15	0.1	166.00	0	0.00	166.00	0.1	2,027	0.00%
2024/04/10	0.1	175.00	0	0.00	175.00	0.1	2,051	0.00%
2024/04/08	0	0.00	3	175.00	174.00	-3	2,046	-0.15%
2024/03/27	1	175.00	1	176.00	174.00	0	2,041	0.00%
2024/03/25	1	175.50	0	0.00	173.00	1	2,009	0.05%
2024/03/18	3	165.00	2.3	168.37	165.00	0.7	2,039	0.03%
2024/03/14	3	171.00	1	168.50	168.00	2	2,049	0.10%
2024/03/08	3	180.00	3	181.00	171.00	0	2,127	0.00%
2024/02/29	0	0.00	1	176.00	176.50	-1	1,955	-0.05%
2024/02/26	0	0.00	1	178.50	181.00	-1	1,996	-0.05%
2024/02/22	0	0.00	2	177.00	175.50	-2	2,078	-0.10%
2024/02/21	1	177.50	0	0.00	177.00	1	2,111	0.05%
2024/02/20	0	0.00	0.9	178.00	178.00	-0.9	2,187	-0.04%
2024/02/15	2	172.50	0	0.00	173.00	2	2,486	0.08%
2024/01/24	0	0.00	4	177.00	176.50	-4	4,272	-0.09%
2024/01/23	0	180.00	0	0.00	179.50	0	4,318	0.00%
2024/01/22	4	182.00	0	0.00	179.50	4	4,396	0.09%
2024/01/19	0	0.00	2	174.50	175.50	-2	4,512	-0.04%
2024/01/18	0	0.00	0.9	173.00	172.50	-0.9	4,585	-0.02%
2024/01/15	0	0.00	1	182.00	182.50	-1	4,718	-0.02%
2024/01/11	0	0.00	1	183.50	184.00	-1	4,915	-0.02%
2024/01/04	1	185.00	384	188.33	183.00	-383	4,935	-7.76%	大賣/鉅額交易
2024/01/03	1	192.50	0	0.00	192.00	1	4,867	0.02%
2024/01/02	1	193.00	1	193.50	193.50	0	4,860	0.00%
2023/12/29	1	194.00	0	0.00	194.50	1	4,868	0.02%
2023/12/28	0	0.00	200	192.93	192.50	-200	4,892	-4.09%	大賣/鉅額交易
2023/12/27	2	200.25	20	199.00	196.50	-18	4,874	-0.37%
2023/12/26	1	193.00	22	194.91	197.00	-21	4,828	-0.43%
2023/12/25	0	0.00	48.1	193.55	192.50	-48.1	4,823	-1.00%
2023/12/21	0	0.00	50	190.85	192.50	-50	4,830	-1.04%
2023/12/20	2	192.25	0	0.00	191.50	2	4,828	0.04%
2023/12/15	1	193.00	7	196.29	196.50	-6	4,818	-0.12%
2023/12/14	1	192.00	1	195.50	193.00	0	4,797	0.00%
2023/12/13	0	193.50	0.3	191.50	191.00	-0.3	4,784	-0.01%
2023/12/12	0	0.00	10	193.25	194.50	-10	4,793	-0.21%
2023/12/11	2.1	191.55	0	0.00	191.00	2.1	4,781	0.04%
2023/12/08	1	194.00	1	193.50	193.50	0	4,776	0.00%
2023/12/07	1	194.50	0	0.00	193.50	1	4,768	0.02%
2023/12/06	2	196.25	1	195.50	195.50	1	4,769	0.02%
2023/12/05	4	199.88	1	202.50	198.00	3	4,730	0.06%
2023/11/29	0	0.00	6	205.00	208.00	-6	4,676	-0.13%
2023/11/28	0	0.00	5	206.00	204.00	-5	4,681	-0.11%
2023/11/20	0	0.00	1	208.50	206.00	-1	4,561	-0.02%
2023/11/17	1	205.50	24	206.29	206.50	-23	4,525	-0.51%
2023/11/15	20	214.50	0	0.00	214.00	20	4,358	0.46%
2023/11/14	0	0.00	1	212.00	211.50	-1	4,298	-0.02%
2023/11/13	10	220.50	13	220.73	218.00	-3	4,157	-0.07%
2023/11/10	24	233.73	55	244.61	220.50	-31	3,987	-0.78%
2023/11/09	74	227.16	81	227.15	230.50	-7	3,300	-0.21%
2023/11/08	58	222.64	46	220.24	226.50	12	3,149	0.38%
2023/11/07	20	211.95	6	215.58	217.50	14	2,710	0.52%
2023/11/06	5	197.10	15	194.57	198.00	-10	2,615	-0.38%
2023/11/03	0	0.00	12	196.58	193.00	-12	2,610	-0.46%
2023/11/02	5	194.50	10	193.00	192.00	-5	2,602	-0.19%
2023/11/01	1	195.50	1	195.50	195.50	0	2,578	0.00%
2023/10/30	5	199.20	5	201.20	198.00	0	2,538	0.00%
2023/10/27	2	201.50	4	200.50	203.50	-2	2,469	-0.08%
2023/10/26	14	196.32	0	0.00	197.00	14	2,330	0.60%
2023/10/25	0.1	195.50	1	193.50	194.50	-0.9	2,262	-0.04%
2023/10/24	1	189.00	1	192.50	189.50	0	2,193	0.00%
2023/10/23	15	190.57	14	190.04	189.00	1	2,128	0.05%
2023/10/20	1	186.50	2	187.50	183.50	-1	2,068	-0.05%
2023/10/19	12	188.67	12.1	191.61	190.50	-0.1	1,999	-0.01%
2023/10/16	10	178.00	0	0.00	181.50	10	1,970	0.51%
2023/09/21	1	177.00	0	0.00	176.50	1	2,291	0.04%
2023/09/19	0	0.00	0.1	183.50	181.00	-0.1	2,392	-0.01%
2023/09/05	0.1	181.50	0	0.00	181.50	0.1	2,517	0.00%
2023/09/04	0	0.00	0.1	195.00	195.00	-0.1	2,459	-0.01%
2023/09/01	0	0.00	0.2	198.00	195.00	-0.2	2,466	-0.01%
2023/08/31	0	0.00	2	199.25	198.50	-2	2,460	-0.08%
2023/08/30	1	193.50	0.2	197.50	198.00	0.8	2,432	0.03%
2023/08/29	0	0.00	37	186.00	188.00	-37	2,446	-1.51%
2023/08/28	0	0.00	51	183.00	182.50	-51	2,446	-2.08%
2023/08/23	0	0.00	5	182.90	182.00	-5	2,485	-0.20%
2023/08/22	0	0.00	5	186.50	183.50	-5	2,514	-0.20%
2023/08/16	0	0.00	5	184.00	186.50	-5	2,565	-0.19%
2023/08/15	26	178.75	0	0.00	181.00	26	2,577	1.01%
2023/08/14	0	0.00	1	173.00	175.50	-1	2,569	-0.04%
2023/08/08	0	185.00	0	0.00	184.00	0	2,733	0.00%
2023/08/02	0.2	190.50	0	0.00	189.00	0.2	2,769	0.01%
2023/08/01	0.2	195.50	0	0.00	194.50	0.2	2,774	0.01%
2023/07/31	0	0.00	0.1	196.00	194.00	-0.1	2,788	0.00%
2023/07/28	1	196.50	0	0.00	198.50	1	2,811	0.04%
2023/07/26	0	0.00	5	200.50	200.50	-5	2,866	-0.17%
2023/07/20	1	208.50	0	0.00	211.00	1	3,059	0.03%
2023/07/17	0	0.00	3.2	210.72	210.00	-3.2	3,305	-0.10%
2023/07/14	3	196.50	0	0.00	198.00	3	3,325	0.09%
2023/07/13	1	193.50	0	0.00	192.50	1	3,351	0.03%
2023/07/06	0.2	208.50	0	0.00	206.00	0.2	3,553	0.01%
2023/07/05	0.4	211.71	0	0.00	209.00	0.4	3,565	0.01%
2023/07/04	1.6	212.38	0	0.00	210.00	1.6	3,591	0.04%
2023/06/28	1	221.00	0	0.00	219.50	1	3,832	0.03%
2023/06/21	0.1	211.00	0	0.00	210.00	0.1	3,958	0.00%
2023/06/16	2	218.50	2	216.50	216.00	0	4,113	0.00%
2023/06/15	0	0.00	3	230.67	230.50	-3	4,089	-0.07%
2023/06/14	3	243.50	0	0.00	236.50	3	4,092	0.07%
2023/06/13	0	0.00	1.2	241.14	240.00	-1.2	4,160	-0.03%
2023/06/08	0	0.00	1	234.00	233.50	-1	4,314	-0.02%
2023/06/06	1	239.50	0	0.00	239.50	1	4,371	0.02%
2023/06/05	1	242.50	0	0.00	236.00	1	4,402	0.02%
2023/06/02	0	0.00	1	242.50	239.50	-1	4,415	-0.02%
2023/05/30	0	0.00	1	226.00	223.00	-1	4,564	-0.02%
2023/05/29	1	225.00	0	0.00	224.50	1	4,590	0.02%
2023/05/25	1	225.50	0	0.00	225.00	1	4,705	0.02%
2023/05/24	6	228.58	6	227.00	228.50	0	4,820	0.00%
2023/05/22	2	228.50	0	0.00	228.50	2	5,161	0.04%
2023/05/19	1	228.50	1	222.00	223.50	0	5,168	0.00%
2023/05/18	1	229.00	0	0.00	227.00	1	5,181	0.02%
2023/05/15	1	222.50	1	221.00	221.00	0	5,360	0.00%
2023/05/12	2	225.25	5	228.20	224.00	-3	5,465	-0.05%
2023/05/05	5	247.70	1	250.50	245.00	4	6,236	0.06%
2023/05/04	3	245.00	0	0.00	247.00	3	6,290	0.05%
2023/05/03	0.2	247.00	0	0.00	245.50	0.2	6,438	0.00%
2023/04/25	2	245.00	1	242.00	242.00	1	6,763	0.01%
2023/04/21	1	261.50	11	259.36	253.00	-10	6,882	-0.15%
2023/04/20	1	278.00	1	281.50	270.50	0	6,820	0.00%
2023/04/19	1	278.00	1	277.00	281.00	0	6,745	0.00%
2023/04/18	0	0.00	1	274.50	278.50	-1	6,702	-0.01%
2023/04/13	1	282.00	17	276.88	279.00	-16	6,768	-0.24%
2023/04/11	0	0.00	3	266.83	267.00	-3	6,935	-0.04%
2023/04/10	0	0.00	1	271.00	267.50	-1	7,068	-0.01%
2023/04/07	1	272.50	0	0.00	272.50	1	7,142	0.01%
2023/04/06	11	272.86	1	273.00	271.50	10	7,293	0.14%
2023/03/31	4	271.38	3	270.17	267.00	1	7,420	0.01%
2023/03/30	1	268.00	2	270.00	270.50	-1	7,521	-0.01%
2023/03/29	2	267.00	0	0.00	270.50	2	7,523	0.03%
2023/03/28	1	273.50	0	0.00	261.50	1	7,530	0.01%
2023/03/27	1	270.50	0	0.00	269.00	1	7,510	0.01%
2023/03/24	3	265.17	3	263.83	269.00	0	7,561	0.00%
2023/03/23	0	0.00	4	265.50	261.50	-4	7,602	-0.05%
2023/03/22	2	259.25	1	258.50	260.50	1	7,652	0.01%
2023/03/17	0	0.00	1	249.50	254.00	-1	7,964	-0.01%
2023/03/16	1	260.50	1	251.00	250.50	0	8,051	0.00%
2023/03/15	1	261.50	1	260.00	260.00	0	8,245	0.00%
2023/03/14	3	258.00	0	0.00	253.50	3	8,611	0.03%
2023/03/13	0	0.00	14	250.54	256.50	-14	8,663	-0.16%
2023/03/10	0	0.00	3	258.00	258.50	-3	8,801	-0.03%
2023/03/08	1	265.50	0	0.00	264.00	1	9,027	0.01%
2023/03/07	1.2	268.83	0	0.00	267.00	1.2	9,226	0.01%
2023/03/06	1	267.50	1	269.50	269.50	0	9,523	0.00%
2023/03/03	1	269.00	1	270.50	267.00	0	9,807	0.00%
2023/03/02	1	270.00	0	0.00	270.50	1	10,128	0.01%
2023/03/01	1	261.00	0	0.00	261.00	1	10,406	0.01%
2023/02/24	0	0.00	1	258.50	262.00	-1	10,537	-0.01%
2023/02/23	1	267.50	0	0.00	266.50	1	10,644	0.01%
2023/02/22	3	269.33	0	0.00	266.00	3	10,847	0.03%
2023/02/20	7	293.43	3	285.50	280.00	4	10,971	0.04%
2023/02/17	1	276.00	1	278.00	275.50	0	10,752	0.00%
2023/02/16	3	274.50	0	0.00	276.00	3	10,823	0.03%
2023/02/14	1	279.00	0	0.00	271.00	1	11,150	0.01%
2023/02/13	0	0.00	3	283.50	278.00	-3	11,115	-0.03%
2023/02/10	6	288.50	5	286.80	290.00	1	11,131	0.01%
2023/02/09	1	283.50	4	288.63	284.00	-3	11,049	-0.03%
2023/02/08	0	0.00	1	277.00	288.00	-1	10,875	-0.01%
2023/02/07	2	272.00	1	273.00	273.00	1	10,684	0.01%
2023/02/06	2	270.75	1	269.50	265.00	1	10,695	0.01%
2023/02/03	2	267.00	0	0.00	263.00	2	10,683	0.02%
2023/02/01	3	263.00	4	264.88	260.50	-1	10,761	-0.01%
2023/01/31	11	262.77	7	267.14	269.00	4	10,777	0.04%
2023/01/16	2	237.00	2	238.50	241.00	0	10,750	0.00%
2023/01/13	0.2	228.00	0	0.00	232.00	0.2	10,720	0.00%
2023/01/12	11	229.27	1	227.00	226.50	10	10,813	0.09%
2023/01/11	4	238.00	2	240.00	237.00	2	10,723	0.02%
2023/01/06	1	241.50	1	240.50	241.50	0	10,935	0.00%
2023/01/05	2	245.50	2	244.00	240.00	0	11,118	0.00%
2023/01/04	1	243.50	1	246.50	240.00	0	11,199	0.00%
2023/01/03	1	243.50	1	247.50	244.50	0	11,324	0.00%
2022/12/30	0	0.00	1	246.00	245.50	-1	11,476	-0.01%
2022/12/29	7	244.57	8	245.00	243.00	-1	11,646	-0.01%
2022/12/28	4	264.13	1	259.00	257.00	3	11,562	0.03%
2022/12/27	1	256.00	1	259.00	264.50	0	11,544	0.00%
2022/12/26	1	261.50	4	262.38	258.00	-3	11,625	-0.03%
2022/12/23	11	259.95	11	260.00	259.50	0	11,716	0.00%
2022/12/22	4	256.75	2	253.00	262.50	2	11,692	0.02%
2022/12/21	4	240.50	1	240.50	239.00	3	11,701	0.03%
2022/12/20	6	242.50	3	239.00	236.50	3	11,919	0.03%
2022/12/19	0	0.00	14	241.00	241.50	-14	12,043	-0.12%
2022/12/16	2.2	247.23	1	245.50	243.00	1.2	12,263	0.01%
2022/12/15	2	247.00	0	0.00	247.00	2	12,360	0.02%
2022/12/13	2	255.25	1	259.50	253.50	1	12,268	0.01%
2022/12/09	2	260.50	0	0.00	260.00	2	12,416	0.02%
2022/12/07	1	275.50	3	280.83	275.00	-2	12,518	-0.02%
2022/12/06	13	296.58	16	298.16	279.00	-3	12,241	-0.02%
2022/12/05	1	296.00	6	293.58	297.00	-5	11,852	-0.04%
2022/12/02	5	297.90	4	298.25	294.50	1	11,746	0.01%
2022/12/01	3	294.17	1	291.00	291.50	2	11,544	0.02%
2022/11/30	5	286.80	9	287.56	286.00	-4	11,421	-0.04%
2022/11/29	1	293.50	8	288.19	287.00	-7	11,327	-0.06%
2022/11/28	20	295.18	12	294.71	295.00	8	11,112	0.07%
2022/11/25	12	292.21	11	291.73	281.00	1	10,804	0.01%
2022/11/24	15	286.17	7	290.14	290.00	8	10,449	0.08%
2022/11/23	21	284.55	9	283.24	289.50	12	10,134	0.12%
2022/11/22	2	267.25	5	267.70	263.50	-3	9,856	-0.03%
2022/11/21	3	277.33	5	272.70	272.00	-2	9,850	-0.02%
2022/11/18	9	268.67	19.2	264.35	275.00	-10.2	10,149	-0.10%
2022/11/17	6	260.17	2	265.00	259.00	4	10,200	0.04%
2022/11/16	2	255.00	2	255.00	256.50	0	10,018	0.00%
2022/11/15	1.3	251.88	1	250.50	249.50	0.3	9,875	0.00%
2022/11/14	2	248.50	1	248.00	250.00	1	9,882	0.01%
2022/11/11	1	253.50	12	251.68	252.50	-11	9,777	-0.11%
2022/11/08	15	250.87	4	249.00	243.00	11	9,350	0.12%
2022/11/07	0	0.00	2	246.25	246.00	-2	9,252	-0.02%
2022/11/04	1.9	246.52	2	248.50	247.50	-0.1	9,160	0.00%
2022/11/03	3	244.00	4	241.63	246.00	-1	9,077	-0.01%
2022/11/02	7	243.79	5	242.00	242.00	2	8,948	0.02%
2022/11/01	10	236.55	9	239.56	239.50	1	8,813	0.01%
2022/10/31	4	226.13	4	232.00	228.00	0	8,684	0.00%
2022/10/28	4	227.88	2	227.75	223.50	2	8,605	0.02%
2022/10/27	1	231.50	1	225.00	232.00	0	8,456	0.00%
2022/10/25	1	210.50	2	210.50	210.50	-1	8,172	-0.01%
2022/10/24	1.7	219.21	0	0.00	216.00	1.7	8,071	0.02%
2022/10/21	0.2	220.00	1	219.00	215.00	-0.8	8,033	-0.01%
2022/10/20	1	226.00	1.3	220.38	227.50	-0.3	7,981	0.00%
2022/10/19	0	0.00	2	236.50	231.50	-2	7,930	-0.03%
2022/10/18	1	246.00	0	0.00	235.00	1	8,021	0.01%
2022/10/17	1	236.00	2	229.75	239.00	-1	7,948	-0.01%
2022/10/14	13	246.04	12.3	245.98	243.50	0.7	7,828	0.01%
2022/10/13	10.1	246.95	10	247.95	234.50	0.1	7,680	0.00%
2022/10/12	3.2	250.00	2	252.99	252.00	1.2	7,490	0.02%
2022/10/11	1	258.25	3	244.50	244.50	-2	7,338	-0.03%
2022/10/07	10	263.15	5	262.10	257.00	5	7,142	0.07%
2022/10/06	19	255.13	16	257.09	259.50	3	6,921	0.04%
2022/10/05	4	241.05	3	238.17	245.50	1	6,664	0.02%
2022/10/04	1	240.00	2	236.75	240.00	-1	6,523	-0.02%
2022/10/03	1	243.33	3	241.33	233.50	-2	6,429	-0.03%
2022/09/30	2	245.75	0	244.00	252.50	2	6,262	0.03%
2022/09/29	5	245.00	6	244.51	248.50	-1	6,058	-0.02%
2022/09/28	3	228.17	1	242.50	226.00	2	6,101	0.03%
2022/09/27	2	239.25	6	234.67	242.50	-4	5,982	-0.07%
2022/09/26	2	252.50	2	256.50	245.50	0	5,789	0.00%
2022/09/23	14	263.50	12	264.21	267.00	2	5,652	0.04%
2022/09/22	2	262.00	12	253.00	259.50	-10	5,536	-0.18%
2022/09/21	11	261.95	3	251.83	256.00	8	5,413	0.15%
2022/09/19	1	258.52	0	0.00	260.50	1	5,550	0.02%
2022/09/16	12.3	273.87	11	276.18	271.50	1.3	5,538	0.02%
2022/09/15	33.6	296.37	18	287.03	272.50	15.6	5,476	0.28%
2022/09/05	0	0.00	1	277.50	277.50	-1	5,984	-0.02%
2022/09/02	1	290.00	0	0.00	290.00	1	6,020	0.02%
2022/09/01	0	0.00	5	299.00	298.00	-5	6,041	-0.08%
2022/08/31	0	0.00	2	300.25	296.00	-2	6,113	-0.03%
2022/08/30	2	288.50	3	278.83	283.50	-1	6,091	-0.02%
2022/08/29	5	284.10	5.1	283.61	284.00	0	6,049	0.00%
2022/08/26	31.1	285.84	25.5	283.25	284.00	5.6	6,011	0.09%
2022/08/25	32	252.47	56	251.14	260.00	-24	5,879	-0.41%
2022/08/24	28	242.09	42	241.49	242.50	-14	5,411	-0.26%
2022/08/23	33	220.50	4	220.50	220.50	29	5,474	0.53%
2022/08/22	2	200.50	1	200.50	200.50	1	5,514	0.02%
2022/08/19	6	179.92	6	181.17	182.50	0	5,540	0.00%
2022/08/18	1	173.50	0	0.00	172.50	1	5,483	0.02%
2022/08/15	1	173.00	0	0.00	173.50	1	5,445	0.02%
2022/08/05	1	175.50	0	0.00	175.50	1	5,508	0.02%
2022/08/03	11	171.50	2	170.00	171.00	9	5,501	0.16%
2022/08/02	3	177.33	1	174.00	174.50	2	5,476	0.04%
2022/08/01	0	0.00	13	182.62	183.50	-13	5,417	-0.24%
2022/07/29	2	190.25	0	0.00	188.50	2	5,399	0.04%
2022/07/28	4.1	190.00	0	0.00	189.00	4.1	5,378	0.08%
2022/07/27	0	0.00	3	183.83	186.00	-3	5,356	-0.06%
2022/07/26	17	189.82	19	190.50	186.00	-2	5,374	-0.04%
2022/07/25	25	194.50	17	196.50	191.50	8	5,264	0.15%
2022/07/22	0	0.00	1	184.00	186.00	-1	5,086	-0.02%
2022/07/21	1	183.00	11	180.05	183.00	-10	5,044	-0.20%
2022/07/19	1	174.00	1	171.50	172.50	0	5,040	0.00%
2022/07/15	1	167.50	0	0.00	167.00	1	5,191	0.02%
2022/07/13	0	0.00	13	170.08	168.00	-13	5,179	-0.25%
2022/07/12	1	169.00	0	0.00	165.50	1	5,165	0.02%
2022/07/11	3	169.00	0	0.00	170.00	3	5,144	0.06%
2022/07/08	1	172.00	0	0.00	168.00	1	5,123	0.02%
2022/07/07	6	168.50	7	165.07	168.50	-1	5,106	-0.02%
2022/07/06	5	176.50	3	179.50	167.00	2	5,043	0.04%
2022/07/05	0	0.00	1	167.50	174.00	-1	4,805	-0.02%
2022/07/04	1	158.00	0	0.00	158.50	1	4,743	0.02%
2022/07/01	1	178.00	0	0.00	169.00	1	4,661	0.02%
2022/06/30	1	182.50	1	181.50	175.50	0	4,584	0.00%
2022/06/29	1	194.00	0	0.00	194.00	1	4,421	0.02%
2022/06/28	2	194.50	5.1	196.54	188.50	-3.1	4,393	-0.07%
2022/06/27	3	204.00	15	203.87	203.00	-12	4,263	-0.28%
2022/06/24	4	207.38	6	206.67	210.00	-2	4,158	-0.05%
2022/06/23	1	198.50	5	199.00	197.00	-4	3,977	-0.10%
2022/06/22	30.3	202.47	0	0.00	197.00	30.3	3,908	0.78%
2022/06/21	14	200.93	2	200.00	200.00	12	3,759	0.32%
2022/06/20	6	197.00	3	200.33	189.50	3	3,582	0.08%
2022/06/17	1	192.00	1	190.00	194.00	0	3,349	0.00%
2022/06/16	1	189.00	3	192.33	192.00	-2	3,257	-0.06%
2022/06/14	0	0.00	1	168.50	172.00	-1	3,083	-0.03%
2022/06/13	0	0.00	1	179.00	172.00	-1	3,072	-0.03%
2022/06/10	4	181.88	2	182.50	180.50	2	3,038	0.07%
2022/06/09	4	179.63	1	187.50	181.00	3	3,000	0.10%
2022/06/06	2	177.00	0	0.00	175.00	2	2,920	0.07%
2022/05/31	0	0.00	1	186.00	189.50	-1	2,896	-0.03%
2022/05/27	1	184.00	0	0.00	184.00	1	2,481	0.04%
2022/05/26	0	0.00	38	181.00	181.00	-38	2,461	-1.54%
2022/05/20	1	179.00	0	0.00	180.50	1	2,465	0.04%
2022/05/18	2	182.50	0	0.00	181.50	2	2,433	0.08%
2022/05/16	1	185.00	0	0.00	184.50	1	2,447	0.04%
2022/05/13	0.3	188.00	0	0.00	185.00	0.3	2,439	0.01%
2022/05/12	1	187.50	0	0.00	187.00	1	2,418	0.04%
2022/05/03	1	200.50	0	0.00	200.50	1	2,428	0.04%
2022/04/26	1	199.00	0	0.00	196.50	1	2,361	0.04%
2022/04/25	1	206.00	0	0.00	199.00	1	2,342	0.04%
2022/04/21	0	0.00	1	216.00	216.50	-1	2,211	-0.05%
2022/04/18	0.2	199.00	0	0.00	198.50	0.2	2,163	0.01%
2022/04/15	4	198.50	0	0.00	198.50	4	2,158	0.19%
2022/04/07	0	0.00	1	209.50	208.50	-1	2,188	-0.05%
2022/03/29	0	0.00	0.2	233.50	233.50	-0.2	2,090	-0.01%
2022/03/18	0	0.00	1	229.50	228.50	-1	2,096	-0.05%
2022/03/11	0.1	210.50	0	0.00	211.00	0.1	2,078	0.00%
2022/03/09	0.6	215.17	0	0.00	212.00	0.6	2,133	0.03%
2022/02/25	0	0.00	1	246.50	247.50	-1	2,822	-0.04%
2022/02/24	0	0.00	1.5	251.67	241.50	-1.5	2,928	-0.05%
2022/02/08	0	0.00	0.5	256.00	258.00	-0.5	3,217	-0.02%
2022/02/07	0	0.00	1	239.00	246.00	-1	3,244	-0.03%
2022/01/03	0	0.00	21	278.26	278.00	-21	4,169	-0.50%
2021/12/27	0	0.00	3	283.00	280.50	-3	4,155	-0.07%
2021/12/14	0.1	287.29	10	306.00	285.00	-9.9	4,111	-0.24%
2021/11/30	0	0.00	1	286.00	297.50	-1	3,724	-0.03%
2021/11/29	0	286.50	1	277.00	275.50	-1	3,654	-0.03%
2021/11/25	8.2	324.48	11	324.45	298.00	-2.8	3,390	-0.08%
2021/11/24	5.1	309.02	1	326.50	326.50	4.1	3,206	0.13%
2021/11/23	0	310.00	0	0.00	297.00	0	3,159	0.00%
2021/11/22	1	298.50	1	300.50	299.50	0	3,066	0.00%
2021/11/09	0	246.50	0	0.00	254.00	0	2,700	0.00%
2021/11/03	0.1	256.00	0	0.00	250.00	0.1	2,616	0.00%
2021/10/29	0.1	261.00	0	0.00	262.00	0.1	2,496	0.00%
2021/10/28	0	0.00	1.5	269.50	269.50	-1.5	2,483	-0.06%
2021/10/27	0.2	256.17	0	0.00	245.00	0.2	2,437	0.01%
2021/10/26	0	0.00	5	269.00	262.00	-5	2,422	-0.21%
2021/10/25	0.1	264.00	27	263.93	266.00	-27	2,451	-1.10%
2021/10/21	0	0.00	1	263.00	255.00	-1	2,459	-0.04%
2021/10/19	0	0.00	1	235.00	239.00	-1	2,374	-0.04%
2021/10/18	0	0.00	1	235.00	233.00	-1	2,220	-0.05%
2021/10/15	0	0.00	2	209.75	214.50	-2	2,027	-0.10%
2021/10/14	0	0.00	3	194.33	197.00	-3	1,915	-0.16%
2021/10/13	1	180.50	1	179.50	179.50	0	1,813	0.00%
2021/10/12	2	174.25	0	0.00	180.50	2	1,802	0.11%
2021/10/07	1	165.00	1	167.50	167.50	0	1,747	0.00%
2021/10/06	0	0.00	1	167.50	166.00	-1	1,734	-0.06%
2021/09/30	1	185.00	0	0.00	185.00	1	1,754	0.06%
2021/09/23	0	0.00	1	193.50	192.50	-1	1,957	-0.05%
2021/09/22	0	0.00	1	186.00	184.50	-1	1,946	-0.05%
2021/09/16	1	184.50	0	0.00	183.50	1	1,971	0.05%
2021/09/15	0	0.00	1	185.50	185.00	-1	1,981	-0.05%
2021/09/14	1	188.50	0	0.00	186.00	1	1,994	0.05%
2021/09/08	1	191.00	0	0.00	190.50	1	2,066	0.05%
2021/09/06	0	0.00	1	196.50	195.00	-1	2,096	-0.05%
2021/09/03	1	191.50	1	196.00	191.50	0	2,220	0.00%
2021/09/02	1	191.00	0	0.00	191.00	1	2,325	0.04%
2021/08/30	1	195.00	0	0.00	191.00	1	2,448	0.04%
2021/08/27	5	197.03	7	201.64	195.50	-2	2,478	-0.08%
2021/08/26	1	185.00	0	0.00	198.50	1	2,377	0.04%
2021/08/25	0	0.00	1	181.00	180.50	-1	2,363	-0.04%
2021/08/24	1	182.50	0	0.00	182.00	1	2,375	0.04%
2021/08/23	1	182.50	11	181.50	183.00	-10	2,384	-0.42%
2021/08/17	0	0.00	1	195.50	190.00	-1	2,560	-0.04%
2021/08/09	1	193.00	0	0.00	191.00	1	2,839	0.04%
2021/08/06	0	0.00	1	202.50	201.00	-1	2,891	-0.03%
2021/08/05	1	200.00	0	0.00	200.00	1	2,990	0.03%
2021/08/04	0	0.00	1	197.50	196.00	-1	3,147	-0.03%
2021/08/02	1	193.00	0	0.00	195.00	1	3,261	0.03%
2021/07/26	0.1	195.00	0	0.00	192.50	0.1	3,381	0.00%
2021/07/23	1	194.50	0	0.00	196.00	1	3,441	0.03%
2021/07/21	0	0.00	1	197.00	197.00	-1	3,559	-0.03%
2021/07/14	0.1	200.50	0	0.00	203.50	0.1	3,670	0.00%
2021/07/08	0.1	209.50	0	0.00	209.00	0.1	3,712	0.00%
2021/07/06	0.1	214.50	0	0.00	211.00	0.1	3,739	0.00%
2021/07/05	1.3	220.64	0	0.00	219.00	1.3	3,756	0.03%
2021/07/02	0	0.00	2.4	225.00	225.00	-2.4	3,753	-0.06%
2021/06/30	0	0.00	1	230.00	232.00	-1	3,737	-0.03%
2021/06/28	2	220.00	2	218.00	221.00	0	3,759	0.00%
2021/06/22	1	212.50	0	0.00	207.00	1	4,001	0.02%
2021/06/18	1	226.00	0	0.00	221.00	1	4,037	0.02%
2021/06/15	0	0.00	1	218.00	221.50	-1	4,063	-0.02%
2021/06/11	8	231.88	5	228.50	222.50	3	4,046	0.07%
2021/06/10	1	223.08	3	226.33	232.50	-2	3,944	-0.05%
2021/06/09	2	212.00	3	213.50	211.50	-1	3,939	-0.03%
2021/06/04	1	210.00	0	0.00	206.00	1	3,813	0.03%
2021/05/31	0.1	203.50	0	0.00	204.50	0.1	3,762	0.00%
2021/05/27	2	211.75	0	0.00	207.00	2	3,787	0.05%
2021/05/26	0	0.00	1	207.50	213.00	-1	3,736	-0.03%
2021/05/21	2	205.50	3	203.00	205.50	-1	4,611	-0.02%
2021/05/18	1	199.94	0	0.00	208.00	1	4,650	0.02%
2021/05/17	1	196.00	0	0.00	196.00	1	4,676	0.02%
2021/05/14	0.1	222.00	0	0.00	216.50	0.1	4,659	0.00%
2021/05/13	0	0.00	1	232.50	218.00	-1	4,622	-0.02%
2021/05/12	4	230.00	2	230.50	221.50	2	4,591	0.04%
2021/05/11	3.2	236.19	3	225.50	225.50	0.2	4,442	0.00%
2021/05/10	3	239.00	2	229.50	229.50	1	4,431	0.02%
2021/05/04	0	0.00	2	220.00	220.00	-2	4,385	-0.05%
2021/05/03	1	246.50	0	0.00	232.50	1	4,357	0.02%
2021/04/29	8	235.44	8	238.00	236.00	0	4,298	0.00%
2021/04/28	1.1	228.14	0	0.00	225.50	1.1	4,273	0.03%
2021/04/26	0.2	214.25	0	0.00	214.00	0.2	4,207	0.00%
2021/04/23	0.2	221.00	0	0.00	218.50	0.2	4,268	0.00%
2021/04/22	1	231.00	0	0.00	227.00	1	4,327	0.02%
2021/04/20	1	235.00	1	236.00	234.50	0	4,460	0.00%
2021/04/12	29	258.91	0	0.00	254.00	29	4,570	0.63%
2021/04/09	13	255.19	6	257.42	253.00	7	4,603	0.15%
2021/04/06	0	0.00	2	261.00	259.00	-2	4,743	-0.04%
2021/03/31	0	0.00	1	269.50	264.50	-1	4,761	-0.02%
2021/03/30	1	281.00	8	279.13	273.00	-7	4,714	-0.15%
2021/03/29	30	276.40	30	275.70	277.00	0	4,642	0.00%
2021/03/25	3	254.00	3	257.00	250.00	0	4,553	0.00%
2021/03/24	10	259.50	1	263.00	253.50	9	4,589	0.20%
2021/03/23	0	0.00	1	256.00	250.00	-1	4,732	-0.02%
2021/03/19	0	0.00	32	251.80	251.50	-32	4,854	-0.66%
2021/03/17	1	259.00	0	0.00	258.00	1	5,052	0.02%
2021/03/15	6	273.17	8	275.25	262.00	-2	5,168	-0.04%
2021/03/08	5	262.80	0	0.00	250.00	5	5,368	0.09%
2021/03/05	0	0.00	1	268.00	265.00	-1	5,415	-0.02%
2021/03/03	0	0.00	1	254.50	255.50	-1	5,817	-0.02%
2021/03/02	2	250.50	0	0.00	245.00	2	5,826	0.03%
2021/02/26	2	266.50	2	264.75	260.50	0	5,814	0.00%
2021/02/25	24	297.75	42	300.24	270.00	-18	5,776	-0.31%
2021/02/24	26	280.42	6	279.00	288.00	20	5,346	0.37%
2021/02/23	71	263.76	90	274.71	262.00	-19	5,197	-0.37%
2021/02/19	25	230.40	11	227.82	231.00	14	5,022	0.28%
2021/02/18	1	210.00	1	215.00	210.00	0	5,008	0.00%
2021/02/17	6	213.08	19	219.95	208.00	-13	5,015	-0.26%
2021/02/05	14	220.00	0	0.00	220.00	14	4,968	0.28%
2021/02/03	10	205.85	10	200.50	198.50	0	5,008	0.00%
2021/02/02	0	0.00	1	187.00	198.00	-1	5,037	-0.02%
2021/02/01	4	188.38	3	184.17	184.50	1	5,057	0.02%
2021/01/29	0	0.00	1	188.00	184.50	-1	5,043	-0.02%
2021/01/27	1	196.50	0	0.00	195.00	1	5,163	0.02%
2021/01/26	1	198.00	0	0.00	195.00	1	5,186	0.02%
2021/01/21	10	215.00	10	215.00	213.50	0	5,289	0.00%
2021/01/18	2	208.75	3	208.50	210.00	-1	5,560	-0.02%
2021/01/15	17	198.32	15	198.60	199.00	2	5,503	0.04%
2021/01/14	0	0.00	2	189.50	189.00	-2	5,417	-0.04%
2021/01/08	0	0.00	2	224.00	222.50	-2	5,218	-0.04%
2021/01/07	55	224.84	1	232.50	225.00	54	5,228	1.03%
2021/01/05	0	0.00	1	231.00	230.50	-1	5,220	-0.02%
2020/12/31	4	253.88	3.1	243.32	241.00	0.9	5,212	0.02%
2020/12/30	0	0.00	1	241.00	246.50	-1	5,118	-0.02%
2020/12/29	1.1	251.53	1	242.50	242.00	0.1	5,073	0.00%
2020/12/28	1	244.50	0	0.00	244.50	1	5,001	0.02%
2020/12/23	0	0.00	5	236.50	233.00	-5	4,959	-0.10%
2020/12/22	123	238.09	0	0.00	237.00	123	4,986	2.47%	大買/鉅額交易
2020/12/21	514	233.15	0	0.00	233.50	514	4,990	10.30%	大買/鉅額交易
2020/12/17	109	247.12	88	260.22	240.50	21	5,021	0.42%	大買/
2020/12/16	0	0.00	2	248.50	248.50	-2	4,909	-0.04%
2020/12/15	0	0.00	21	231.10	226.00	-21	5,047	-0.42%
2020/12/14	2	249.00	1	244.00	238.50	1	5,032	0.02%
2020/12/11	0	0.00	1	231.00	237.50	-1	4,937	-0.02%
2020/12/10	3	218.00	0	0.00	216.00	3	4,882	0.06%
2020/12/09	1	236.00	1	233.00	234.50	0	4,796	0.00%
2020/12/08	0	0.00	4	243.38	236.00	-4	4,776	-0.08%
2020/12/07	0	0.00	601	258.86	255.50	-601	4,665	-12.88%	大賣/鉅額交易
2020/11/30	1	295.50	1	297.00	286.00	0	4,774	0.00%
2020/11/27	2	292.00	3	287.67	292.00	-1	4,452	-0.02%
2020/11/20	1	274.00	0	0.00	274.00	1	4,575	0.02%
2020/11/19	1	290.50	2	288.50	280.50	-1	4,582	-0.02%
2020/11/18	0	0.00	2	284.50	287.00	-2	4,550	-0.04%
2020/11/17	2	273.50	0	0.00	277.00	2	4,617	0.04%
2020/11/13	1	262.50	1	269.00	268.50	0	4,623	0.00%
2020/11/12	0	0.00	1	260.50	264.50	-1	4,625	-0.02%
2020/11/11	1	275.50	1	277.00	279.00	0	4,559	0.00%
2020/11/10	2	271.50	0	0.00	272.00	2	4,573	0.04%
2020/11/09	1	293.50	0	0.00	285.00	1	4,571	0.02%
2020/11/06	1	293.50	1	295.50	296.00	0	4,622	0.00%
2020/11/05	0	0.00	3	293.00	292.00	-3	4,673	-0.06%
2020/11/04	4	283.88	2	278.25	290.00	2	4,689	0.04%
2020/11/03	1	281.00	0	0.00	280.50	1	4,660	0.02%
2020/10/29	1	288.00	2	292.75	298.00	-1	4,709	-0.02%
2020/10/28	2	321.50	1	322.00	297.00	1	4,687	0.02%
2020/10/26	1	330.00	4	328.50	320.00	-3	4,371	-0.07%
2020/10/23	3	350.00	0	0.00	343.00	3	4,393	0.07%
2020/10/21	0	0.00	15	351.67	347.50	-15	4,380	-0.34%
2020/10/20	0	0.00	15	348.83	351.00	-15	4,380	-0.34%
2020/10/19	0	0.00	15	346.00	345.00	-15	4,444	-0.34%
2020/10/14	0	0.00	1	354.50	345.50	-1	4,524	-0.02%
2020/10/13	1	352.50	0	0.00	350.50	1	4,548	0.02%
2020/10/12	1	355.00	0	0.00	349.00	1	4,651	0.02%
2020/10/08	0	0.00	1	349.50	349.50	-1	4,628	-0.02%
2020/09/30	0	0.00	1	334.00	342.00	-1	4,623	-0.02%
2020/09/28	0	0.00	1	359.50	343.50	-1	4,689	-0.02%
2020/09/25	2	354.75	1	350.50	357.00	1	4,718	0.02%
2020/09/24	1	354.00	0	0.00	345.50	1	4,785	0.02%
2020/09/22	2	339.00	2	338.50	333.00	0	4,843	0.00%
2020/09/21	1	363.00	5	365.70	359.50	-4	4,758	-0.08%
2020/09/18	5	354.90	1	336.50	367.00	4	4,698	0.09%
2020/09/17	1	329.00	0	0.00	334.50	1	4,477	0.02%
2020/09/16	1	326.50	2	330.50	324.50	-1	4,464	-0.02%
2020/09/15	1	329.00	80	322.65	328.50	-79	4,437	-1.78%
2020/09/14	0	0.00	52	309.88	312.50	-52	4,488	-1.16%
2020/09/11	1	306.00	1	305.50	306.00	0	4,440	0.00%
2020/09/10	1	302.50	0	0.00	301.50	1	4,397	0.02%
2020/09/09	0	0.00	1	298.50	302.00	-1	4,361	-0.02%
2020/09/08	3	283.33	4	272.50	309.50	-1	4,352	-0.02%
2020/09/07	1	283.00	11	298.77	283.50	-10	4,376	-0.23%
2020/09/04	0	0.00	5	295.00	300.00	-5	4,377	-0.11%
2020/09/03	0	0.00	2	323.00	306.00	-2	4,422	-0.05%
2020/09/02	1	337.00	21	335.62	329.50	-20	4,374	-0.46%
2020/09/01	0	0.00	2	333.00	330.00	-2	4,360	-0.05%
2020/08/31	2	332.00	1	328.50	339.50	1	4,326	0.02%
2020/08/28	1	325.50	3	321.33	322.00	-2	4,298	-0.05%
2020/08/27	4	329.88	3	333.83	320.50	1	4,276	0.02%
2020/08/26	3	321.83	2	314.00	330.00	1	4,227	0.02%
2020/08/25	2	298.25	0	0.00	303.00	2	4,205	0.05%
2020/08/24	1	305.50	1	300.50	299.00	0	4,188	0.00%
2020/08/21	1	305.00	1	294.50	293.50	0	4,166	0.00%
2020/08/20	2	346.00	3	343.67	303.00	-1	4,068	-0.02%
2020/08/19	5	327.80	13	320.77	336.50	-8	4,045	-0.20%
2020/08/18	3	299.67	11	302.86	306.50	-8	4,028	-0.20%
2020/08/17	1	279.50	11	275.45	280.00	-10	3,992	-0.25%
2020/08/14	1	280.00	20	278.20	275.00	-19	4,238	-0.45%
2020/08/13	1	273.00	0	0.00	269.50	1	4,159	0.02%
2020/08/11	1	252.50	5	251.60	253.50	-4	3,946	-0.10%
2020/08/10	1	237.50	1	246.50	246.50	0	3,898	0.00%
2020/08/07	0	0.00	1	222.00	224.50	-1	3,870	-0.03%
2020/08/06	4	236.38	1	229.00	221.00	3	3,827	0.08%
2020/08/05	0	0.00	1	234.50	226.50	-1	3,743	-0.03%
2020/07/23	0	0.00	2	234.50	224.50	-2	3,790	-0.05%
2020/07/21	3	194.50	1	194.50	194.50	2	3,912	0.05%
2020/07/17	1	240.50	10	240.50	240.00	-9	4,122	-0.22%
2020/07/16	13	267.19	2.3	271.23	266.50	10.7	4,085	0.26%
2020/07/10	1	405.00	1	405.00	405.00	0	3,946	0.00%
2020/07/09	0	0.00	1	476.50	450.00	-1	3,890	-0.03%
2020/07/07	1	385.00	0	0.00	394.50	1	3,871	0.03%
2020/07/06	1	356.50	0	0.00	359.00	1	3,749	0.03%
2020/07/03	2	305.00	0	0.00	326.50	2	3,679	0.05%
2020/07/02	0	0.00	1	294.00	297.00	-1	3,538	-0.03%
2020/07/01	1	263.00	2	269.00	270.00	-1	3,447	-0.03%
2020/06/29	0	0.00	6	231.25	241.50	-6	3,333	-0.18%
2020/06/19	3	248.33	1.6	248.75	251.00	1.4	3,215	0.04%
2020/06/12	2	172.50	5	172.50	172.50	-3	3,126	-0.10%
2020/06/09	2	191.75	2	192.75	193.50	0	2,913	0.00%
2020/05/29	3	140.00	2.2	146.15	139.50	0.8	2,654	0.03%
2020/05/28	0	0.00	4	132.50	134.00	-4	2,596	-0.15%
2020/05/27	4	128.00	3	121.00	126.00	1	2,615	0.04%
2020/05/26	12	131.29	0	0.00	123.50	12	2,638	0.45%
2020/05/25	4	131.13	0	0.00	132.50	4	2,589	0.15%
2020/05/22	6	124.00	2	119.25	125.00	4	2,545	0.16%
2020/05/20	1	127.00	10	118.50	127.00	-9	2,458	-0.37%
2020/05/15	10	95.80	1.5	95.80	95.80	8.5	2,151	0.40%
2020/05/06	0	0.00	16	70.00	68.00	-16	1,838	-0.87%
2020/05/05	16	67.70	1	66.00	67.70	15	1,795	0.84%
2020/04/27	0	0.00	6	55.55	55.80	-6	1,583	-0.38%
2020/04/24	2	54.65	2	53.60	55.10	0	1,505	0.00%
2020/04/22	2	47.05	0	0.00	47.00	2	1,252	0.16%
2020/04/21	0	0.00	1	46.10	46.10	-1	1,106	-0.09%
2020/04/14	0	0.00	2	31.70	31.55	-2	795	-0.25%
2020/04/13	0	0.00	5	31.25	31.30	-5	778	-0.64%
2020/04/08	2	29.55	0	0.00	29.85	2	758	0.26%
2020/02/27	5	31.90	0	0.00	31.30	5	662	0.75%
2020/02/26	0	0.00	5	33.10	33.10	-5	607	-0.82%
2019/07/02	0	0.00	14.3	28.15	28.25	-14.3	212	-6.74%
2019/03/19	0	0.00	0.2	29.35	29.35	-0.2	552	-0.03%
2019/03/15	0	0.00	0	29.45	29.45	0	541	0.00%
2019/03/08	1	32.90	0	0.00	33.10	1	504	0.20%
2019/02/20	0	0.00	2	32.00	32.00	-2	431	-0.46%
2019/02/18	2	32.70	2	32.70	32.70	0	387	0.00%
2019/01/16	0	0.00	3	26.90	26.85	-3	340	-0.88%
2019/01/09	2	28.00	0	0.00	27.80	2	401	0.50%
2019/01/08	3	28.30	0	0.00	28.40	3	402	0.75%
2018/12/26	0	0.00	10	26.30	26.20	-10	575	-1.74%
2018/12/06	1	27.40	0	0.00	26.85	1	709	0.14%
2018/12/04	9	28.10	0	0.00	27.75	9	738	1.22%
2018/10/09	5	30.90	0	0.00	29.10	5	630	0.79%
2018/10/08	0	0.00	5	31.90	31.90	-5	578	-0.86%
2018/09/26	0	0.00	1	28.45	28.50	-1	536	-0.19%
2018/09/20	1	28.40	0	0.00	27.70	1	533	0.19%
2018/09/13	0	0.00	1	30.55	29.20	-1	531	-0.19%
2018/09/10	1	27.40	12	27.58	27.05	-11	469	-2.34%
2018/09/07	12	27.98	2	28.95	28.95	10	447	2.23%
2018/07/23	0	0.00	2	29.20	28.80	-2	1,802	-0.11%
2018/07/17	0	0.00	1	31.70	31.10	-1	1,877	-0.05%
2018/07/13	1	32.10	0	0.00	31.70	1	1,924	0.05%
2018/07/11	2	33.90	0	0.00	31.65	2	1,944	0.10%
2018/06/19	0	0.00	1	32.80	32.75	-1	2,299	-0.04%
2018/06/14	0	0.00	1	32.80	32.85	-1	2,338	-0.04%
2018/06/11	2	34.75	0	0.00	34.70	2	2,475	0.08%
2018/06/08	0	0.00	3	33.15	33.10	-3	2,514	-0.12%
2018/06/07	0	0.00	1	33.75	33.85	-1	2,502	-0.04%
2018/06/06	0	0.00	2	34.85	34.45	-2	2,494	-0.08%
2018/06/05	2	35.30	0	0.00	35.45	2	2,487	0.08%
2018/06/01	0	0.00	2	36.50	36.50	-2	2,497	-0.08%
2018/05/30	5	34.70	0	0.00	34.60	5	2,564	0.19%
2018/05/29	0.1	35.50	10.3	36.09	35.75	-10.2	2,547	-0.40%
2018/05/28	0	0.00	6	37.00	36.45	-6	2,557	-0.23%
2018/05/25	0	0.00	1	36.80	36.80	-1	2,556	-0.04%
2018/05/22	1	39.35	0	0.00	37.75	1	2,501	0.04%
2018/05/21	3	37.80	0	0.00	37.50	3	2,476	0.12%
2018/05/15	2	40.00	0	0.00	38.45	2	2,403	0.08%
2018/05/14	0	0.00	2	38.48	39.00	-2	2,370	-0.08%
2018/05/11	1	37.20	1	37.90	36.05	0	2,323	0.00%
2018/05/10	1	37.95	0	0.00	37.90	1	2,277	0.04%
2018/05/04	2	39.83	0	0.00	40.40	2	1,959	0.10%
2018/05/03	1	39.40	8	38.83	39.60	-7	1,774	-0.39%
2018/04/30	0	0.00	3	32.75	32.75	-3	1,461	-0.21%
2018/04/27	0	0.00	4	30.34	29.80	-4	1,421	-0.28%
2018/04/26	7	30.37	1	30.00	30.00	6	1,409	0.43%
2018/04/25	2	31.50	0	0.00	31.50	2	1,391	0.14%
2018/04/23	3	32.10	0	0.00	31.90	3	1,352	0.22%
2018/04/19	2	30.90	0	0.00	31.20	2	1,325	0.15%
2018/04/13	0	0.00	1	32.55	31.80	-1	1,253	-0.08%
2018/04/12	0.6	32.20	3	32.30	32.30	-2.5	1,235	-0.20%
2018/04/10	5	31.38	0	0.00	30.80	5	1,142	0.44%
2018/04/09	0	0.00	2	29.40	30.05	-2	1,055	-0.19%
2018/04/03	2	27.30	0	0.00	27.35	2	982	0.20%
2018/03/15	3	27.45	0	0.00	27.30	3	717	0.42%
2018/03/07	1	24.75	0.7	24.75	24.90	0.3	543	0.06%
2018/02/08	0	0.00	2.6	19.86	20.10	-2.6	342	-0.75%
2018/01/30	0	0.00	0.9	20.80	20.90	-0.9	334	-0.27%