大學光 (3218)-元大-鳳山券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
253.5
漲跌
▼2.5
漲幅
-0.98%
成交量
244張
產業
上櫃生技醫療類股
374人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大學光 (3218)籌碼相關－元大-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-鳳山券商分點個股進出
元大-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1.2	254.59	0	0.00	253.50	1.2	670	0.17%
2024/04/30	0.1	256.00	0	0.00	256.00	0.1	671	0.01%
2024/04/29	0	0.00	0.1	259.36	258.50	-0.1	671	-0.02%
2024/04/25	0.1	241.00	0	0.00	240.50	0.1	663	0.01%
2024/04/24	0	0.00	10	245.45	245.00	-10	667	-1.50%
2024/04/23	10.1	242.26	0	0.00	243.50	10.1	679	1.49%
2024/04/22	0.2	239.23	0	0.00	236.00	0.2	690	0.03%
2024/04/19	0	248.81	0	0.00	246.50	0	681	0.00%
2024/04/16	0.3	259.16	0	0.00	256.00	0.3	681	0.04%
2024/04/15	0.1	267.64	0	0.00	267.00	0.1	665	0.02%
2024/04/08	0	0.00	1	275.00	273.00	-1	642	-0.16%
2024/04/03	0	0.00	1	271.50	271.50	-1	638	-0.16%
2024/04/02	0	0.00	1	273.00	273.50	-1	635	-0.16%
2024/03/27	1.1	268.55	0	0.00	275.50	1.1	633	0.17%
2024/03/26	1	268.04	0	0.00	268.50	1	642	0.16%
2024/03/25	0	0.00	4	273.00	274.00	-4	644	-0.62%
2024/03/21	0	0.00	3	275.50	275.50	-3	645	-0.46%
2024/03/20	4	274.50	5	275.00	274.00	-1	645	-0.15%
2024/03/19	5.1	273.01	0	0.00	274.00	5.1	639	0.79%
2024/03/18	4	268.50	4	272.00	274.00	0	628	0.00%
2024/03/15	2.5	274.56	0	0.00	271.00	2.5	617	0.41%
2024/03/14	1.2	278.58	0	0.00	281.00	1.2	599	0.20%
2024/03/13	0	0.00	0	293.50	293.00	0	573	0.00%
2024/03/12	1	291.49	0.1	290.50	290.50	0.9	563	0.16%
2024/03/11	0	0.00	1.5	284.00	283.00	-1.5	559	-0.27%
2024/03/08	0.2	284.50	0	0.00	282.50	0.2	557	0.04%
2024/03/07	0.1	289.00	0	0.00	287.50	0.1	549	0.02%
2024/03/04	1	302.99	1	304.24	300.00	0	533	0.00%
2024/03/01	1	305.45	0.5	304.58	304.00	0.5	525	0.10%
2024/02/29	0	298.50	1	300.00	301.00	-1	514	-0.19%
2024/02/27	0	291.00	0.8	294.50	293.00	-0.8	503	-0.16%
2024/02/23	2	300.01	0	301.00	298.50	2	486	0.41%
2024/02/22	1.1	287.75	2.2	298.89	299.00	-1.1	472	-0.24%
2024/02/21	0.1	286.00	0	0.00	285.00	0.1	442	0.03%
2024/02/20	2	279.25	0.1	283.00	285.00	1.9	445	0.43%
2024/02/19	1.7	281.80	0	0.00	280.00	1.7	450	0.37%
2024/02/16	1	277.50	0	0.00	277.50	1	447	0.22%
2024/02/05	0	269.00	0	278.00	277.00	0	433	-0.01%
2024/02/02	0.1	270.34	0	0.00	269.00	0.1	424	0.01%
2024/02/01	0.2	272.16	0	0.00	272.50	0.2	416	0.04%
2024/01/31	1.1	275.30	0	0.00	275.00	1.1	412	0.28%
2024/01/30	0.1	283.00	0.1	283.50	281.50	0	403	0.01%
2024/01/26	0	0.00	1.1	284.73	289.50	-1.1	383	-0.29%
2024/01/25	1	281.00	0	0.00	279.50	1	373	0.27%
2024/01/24	0	0.00	2	282.50	281.50	-2	371	-0.54%
2024/01/23	1	282.00	0	0.00	281.50	1	370	0.27%
2024/01/19	2	283.50	0	0.00	282.00	2	363	0.55%
2024/01/18	1	284.50	0	0.00	284.00	1	360	0.28%
2024/01/17	0	0.00	1	288.00	288.50	-1	355	-0.28%
2024/01/16	0	0.00	0	286.50	288.00	0	339	-0.01%
2024/01/11	0	281.50	0	0.00	283.00	0	337	0.01%
2024/01/10	0	0.00	1	275.00	275.00	-1	327	-0.31%
2024/01/08	0	274.00	0	0.00	273.50	0	325	0.00%
2024/01/05	0	273.00	1	275.50	275.50	-1	325	-0.30%
2024/01/04	1	272.00	0	0.00	271.50	1	325	0.31%
2023/12/28	0.3	278.50	0	0.00	278.00	0.3	323	0.08%
2023/12/26	0	273.00	1	275.44	275.50	-1	319	-0.32%
2023/12/25	0.1	275.50	0.1	277.00	276.00	0.1	318	0.03%
2023/12/22	0.2	266.66	0	0.00	267.50	0.2	313	0.06%
2023/12/21	2.3	269.69	0	0.00	271.00	2.3	306	0.74%
2023/12/20	0.1	273.97	0	0.00	271.50	0.1	297	0.05%
2023/12/19	0.1	279.33	0	0.00	278.00	0.1	285	0.04%
2023/12/15	0	284.50	0	0.00	282.50	0	276	0.01%
2023/12/14	0	288.50	0	0.00	286.00	0	272	0.00%
2023/12/12	0	0.00	1	284.50	284.00	-1	267	-0.37%
2023/12/11	0.2	285.25	0	0.00	283.50	0.2	268	0.07%
2023/12/07	0.1	288.50	1	290.00	287.00	-0.9	264	-0.34%
2023/12/06	0	0.00	0	293.00	289.00	0	262	-0.01%
2023/12/01	0	0.00	1	291.00	291.00	-1	258	-0.39%
2023/11/30	0	0.00	2	291.00	289.00	-2	255	-0.78%
2023/11/29	0.1	293.50	0	0.00	292.00	0.1	253	0.04%
2023/11/27	1.5	300.05	0	0.00	295.00	1.5	253	0.60%
2023/11/24	0.2	293.01	0	0.00	295.50	0.2	253	0.08%
2023/11/22	0	284.00	0	0.00	284.50	0	247	0.00%
2023/11/21	1	282.52	0	0.00	281.00	1	248	0.42%
2023/11/20	0.1	285.62	0	0.00	284.50	0.1	244	0.04%
2023/11/17	0.1	283.86	0	0.00	284.00	0.1	239	0.03%
2023/11/16	0.2	290.02	0	0.00	289.00	0.2	235	0.06%
2023/11/10	1	298.50	0	0.00	297.50	1	229	0.44%
2023/11/01	0	298.00	0	0.00	300.00	0	236	0.00%
2023/10/26	1	308.50	0	0.00	312.00	1	243	0.41%
2023/10/25	2	311.50	0	0.00	310.00	2	241	0.83%
2023/10/20	0	297.50	0	0.00	301.50	0	243	0.02%
2023/10/19	0	315.00	0	0.00	308.00	0	237	0.01%
2023/10/18	0	323.00	0	0.00	321.50	0	237	0.00%
2023/10/17	0	326.00	0	0.00	322.00	0	239	0.00%
2023/10/13	0	333.00	0	0.00	328.50	0	254	0.00%
2023/10/12	0	337.20	0	0.00	335.00	0	260	0.01%
2023/10/03	0.1	335.00	0	0.00	328.00	0.1	281	0.04%
2023/09/28	0	343.50	0	0.00	336.00	0	293	0.00%
2023/09/21	0	328.00	0	0.00	325.00	0	322	0.00%
2023/09/20	0	332.00	0	0.00	329.00	0	326	0.00%
2023/09/14	0	0.00	0	332.00	332.50	0	339	-0.01%
2023/09/13	0	327.00	0	0.00	324.50	0	342	0.00%
2023/09/12	0	325.00	0	0.00	322.00	0	360	0.00%
2023/09/08	0	329.00	0	0.00	329.00	0	364	0.00%
2023/09/07	0	335.50	0	0.00	330.50	0	379	0.00%
2023/09/04	1	345.50	0	0.00	341.50	1	414	0.24%
2023/09/01	0	0.00	0	343.00	349.00	0	417	0.00%
2023/08/31	0	336.00	0	0.00	335.50	0	409	0.00%
2023/08/30	0	333.50	0	0.00	334.00	0	408	0.00%
2023/08/28	1	317.54	0	0.00	318.50	1	401	0.26%
2023/08/25	0.2	328.20	0.5	334.00	321.50	-0.3	399	-0.07%
2023/08/24	0	356.64	1	359.00	359.00	-1	391	-0.25%
2023/08/23	1	360.00	0	0.00	362.50	1	380	0.26%
2023/08/22	0	364.90	0	0.00	358.00	0	381	0.01%
2023/08/21	0	373.50	3	375.83	369.00	-3	379	-0.79%
2023/08/17	0	378.00	0	0.00	379.50	0	387	0.00%
2023/08/16	0	0.00	1	381.00	379.50	-1	386	-0.26%
2023/08/15	0	380.00	3	379.50	378.50	-3	387	-0.77%
2023/08/14	0	377.00	0	377.00	380.50	0	389	0.00%
2023/08/11	5	377.20	0	0.00	377.50	5	390	1.28%
2023/08/10	0	0.00	0	381.00	377.00	0	391	-0.01%
2023/08/08	0	377.00	0	0.00	372.50	0	400	0.00%
2023/08/04	0	0.00	2	381.75	385.50	-2	417	-0.48%
2023/08/02	0.2	384.02	0	0.00	383.00	0.2	418	0.05%
2023/08/01	0	0.00	1	394.50	391.00	-1	415	-0.24%
2023/07/27	1	394.00	0	0.00	394.00	1	420	0.24%
2023/07/24	0	0.00	2	397.00	398.00	-2	426	-0.47%
2023/07/21	2	391.00	0	0.00	388.50	2	425	0.47%
2023/07/19	3.8	396.29	0	0.00	397.00	3.8	424	0.90%
2023/07/18	0	384.50	0	0.00	384.00	0	421	0.00%
2023/07/14	0.3	395.16	0	0.00	389.50	0.3	451	0.07%
2023/07/13	0.3	394.50	0	0.00	389.00	0.3	469	0.06%
2023/07/11	0.2	401.00	0	0.00	394.00	0.2	479	0.05%
2023/07/07	0	405.00	0	0.00	403.00	0	487	0.00%
2023/07/03	0	0.00	1	428.50	428.00	-1	520	-0.19%
2023/06/21	0	0.00	0	407.00	402.50	0	676	0.00%
2023/06/15	0	398.50	0	0.00	398.00	0	667	0.00%
2023/06/13	0	385.00	0	0.00	395.50	0	694	0.00%
2023/06/12	0	0.00	0	396.00	389.50	0	691	0.00%
2023/06/09	0	421.00	1	418.00	414.50	-1	686	-0.14%
2023/06/08	1	421.00	0.6	422.76	419.00	0.4	686	0.07%
2023/06/05	0	0.00	0.2	404.50	403.00	-0.2	681	-0.03%
2023/06/02	1.8	403.44	0	0.00	401.00	1.8	683	0.26%
2023/05/25	0	0.00	0.3	399.50	393.00	-0.3	688	-0.04%
2023/05/24	0	411.00	0	0.00	403.50	0	689	0.00%
2023/05/19	1	403.50	1.3	400.00	399.50	-0.3	701	-0.04%
2023/05/11	0	0.00	4	413.25	405.00	-4	719	-0.56%
2023/05/10	1	410.50	4	422.50	423.00	-3	720	-0.42%
2023/05/08	1	412.00	1	404.00	404.00	0	731	0.00%
2023/05/04	1	407.00	1	406.00	405.50	0	735	0.00%
2023/05/02	1	401.50	1	407.00	400.00	0	750	0.00%
2023/04/26	1	395.00	1	390.00	394.00	0	810	0.00%
2023/04/21	0.3	399.00	0	0.00	395.50	0.3	821	0.03%
2023/04/20	1.5	408.75	0	0.00	405.50	1.5	821	0.19%
2023/04/19	1.7	431.27	1	443.70	413.50	0.7	827	0.08%
2023/04/18	0	0.00	2	420.75	425.00	-2	803	-0.25%
2023/04/17	0.3	400.53	0	0.00	401.50	0.3	796	0.04%
2023/04/14	0.5	393.22	0	395.00	394.50	0.4	820	0.05%
2023/04/13	1.8	402.78	0	0.00	400.00	1.8	826	0.21%
2023/04/12	3	405.33	0	0.00	406.00	3	825	0.36%
2023/04/11	6	404.25	6	405.00	405.00	0	826	0.00%
2023/04/10	6	394.99	6	398.00	398.00	0	824	0.00%
2023/04/07	1	398.00	1	389.00	387.50	0	814	0.00%
2023/04/06	1	395.00	1	392.46	396.00	0	804	0.00%
2023/03/31	6.6	410.34	7.1	397.16	395.50	-0.5	794	-0.06%
2023/03/30	13.1	400.11	13.5	410.56	416.50	-0.5	764	-0.06%
2023/03/29	7	384.07	11	384.13	387.50	-4	691	-0.58%
2023/03/28	14	371.77	12	371.17	366.50	2	669	0.30%
2023/03/27	3	357.83	0	0.00	360.00	3	640	0.47%
2023/03/22	1	355.50	0	0.00	354.50	1	640	0.16%
2023/03/16	0.5	355.00	0	0.00	348.00	0.5	647	0.08%
2023/03/15	3	343.00	4	341.75	347.50	-1	645	-0.16%
2023/03/14	1	343.50	1.4	337.64	338.50	-0.4	653	-0.06%
2023/03/13	0.1	318.00	0	0.00	326.00	0.1	687	0.01%
2023/03/10	0.2	324.47	0	0.00	320.50	0.2	719	0.02%
2023/03/08	0.1	331.00	0	0.00	332.50	0.1	732	0.01%
2023/03/07	1.1	339.67	1	333.00	331.00	0.1	740	0.01%
2023/03/06	0	0.00	1	336.00	335.50	-1	753	-0.13%
2023/02/21	1	329.50	1	328.50	330.50	0	825	0.00%
2023/02/20	1	324.00	0	0.00	319.00	1	826	0.12%
2023/02/16	1	329.00	0	0.00	329.50	1	833	0.12%
2023/02/14	0	328.50	0	0.00	326.00	0	839	0.00%
2023/02/09	0	0.00	2	342.00	346.00	-2	818	-0.24%
2023/02/08	1	333.00	0	0.00	340.00	1	810	0.12%
2023/02/06	1	338.00	0	0.00	330.50	1	799	0.13%
2023/01/17	1	332.00	1	333.00	324.00	0	763	0.00%
2023/01/16	1	323.50	1.1	327.50	327.50	-0.1	739	-0.01%
2023/01/12	0	0.00	1	300.50	304.50	-1	712	-0.14%
2023/01/05	0	0.00	1	313.00	309.00	-1	695	-0.14%
2023/01/04	1	305.50	2	304.50	307.50	-1	684	-0.15%
2023/01/03	8	293.25	6	296.67	299.00	2	659	0.30%
2022/12/30	0	0.00	5	298.00	298.50	-5	642	-0.78%
2022/12/28	1	295.00	0	0.00	292.00	1	627	0.16%
2022/12/27	5	287.50	0	0.00	290.50	5	624	0.80%
2022/12/23	1	286.00	1	289.50	290.00	0	638	0.00%
2022/12/22	0	0.00	5	289.20	289.50	-5	638	-0.78%
2022/12/21	0	0.00	3	280.67	283.00	-3	639	-0.47%
2022/12/20	3	287.50	2	288.50	275.00	1	641	0.16%
2022/12/14	5	285.00	0	0.00	293.50	5	635	0.79%
2022/12/12	0	0.00	2	294.50	292.50	-2	630	-0.32%
2022/12/09	4	297.25	0	0.00	292.00	4	626	0.64%
2022/12/02	0	0.00	7	281.93	286.00	-7	529	-1.32%
2022/12/01	5	273.00	0	0.00	272.00	5	502	1.00%
2022/11/30	0	0.00	2	265.00	265.50	-2	493	-0.41%
2022/11/29	4	259.50	0	0.00	265.50	4	491	0.81%
2022/11/25	2	278.00	2.1	274.71	274.00	-0.1	479	-0.02%
2022/11/24	0	0.00	3	267.67	262.00	-3	463	-0.65%
2022/11/23	1	252.50	1.2	261.88	261.50	-0.2	464	-0.04%
2022/11/21	0	0.00	1	247.00	247.50	-1	463	-0.22%
2022/11/18	2.1	252.83	0.1	257.00	247.00	2	477	0.42%
2022/11/17	1	250.50	0	0.00	249.00	1	477	0.21%
2022/11/15	0.1	247.00	0.1	249.00	246.00	0.1	478	0.01%
2022/11/14	1.2	252.91	0	0.00	252.00	1.2	491	0.24%
2022/11/11	0	0.00	0.1	273.59	272.00	-0.1	481	-0.03%
2022/11/10	0	0.00	0.1	268.00	258.50	-0.1	491	-0.01%
2022/11/08	0	0.00	0.1	262.50	261.00	-0.1	522	-0.02%
2022/11/01	0	0.00	1	248.50	250.50	-1	531	-0.19%
2022/10/28	1	241.50	0	0.00	245.50	1	550	0.18%
2022/10/25	0	0.00	0.1	230.50	233.00	-0.1	558	-0.02%
2022/10/20	0.1	239.50	0	0.00	239.00	0.1	568	0.02%
2022/10/17	1	260.00	1	259.00	262.00	0	574	0.00%
2022/10/14	1	253.50	1	262.00	262.50	0	575	0.00%
2022/10/13	0.2	258.50	0	0.00	253.50	0.2	576	0.03%
2022/10/12	0	0.00	1.1	267.45	273.00	-1.1	572	-0.19%
2022/10/11	0.1	257.50	0	0.00	266.00	0.1	584	0.02%
2022/10/05	1	283.50	0.1	280.50	278.50	0.9	635	0.14%
2022/10/03	0.1	274.09	0	0.00	274.00	0.1	678	0.02%
2022/09/26	0	0.00	1	288.00	287.00	-1	698	-0.14%
2022/09/22	2	290.00	2	287.00	298.50	0	703	0.00%
2022/09/21	3	294.50	0	0.00	293.50	3	700	0.43%
2022/09/20	2	302.00	0	0.00	305.00	2	696	0.29%
2022/09/16	0	0.00	5	306.90	310.00	-5	693	-0.72%
2022/09/14	1	313.50	0	0.00	312.00	1	699	0.14%
2022/09/12	0.1	318.50	0	0.00	318.50	0.1	698	0.01%
2022/09/07	3	293.00	0	0.00	302.50	3	690	0.43%
2022/09/06	4	309.00	3.5	307.65	308.00	0.5	684	0.08%
2022/09/02	0	0.00	1	321.50	319.00	-1	680	-0.15%
2022/09/01	0	0.00	3	321.67	319.00	-3	677	-0.44%
2022/08/31	0	321.00	0	0.00	318.50	0	676	0.00%
2022/08/26	0	0.00	1.3	348.66	347.00	-1.3	644	-0.19%
2022/08/24	0.7	348.79	0.1	349.00	353.00	0.6	623	0.10%
2022/08/22	1.4	341.67	1	337.00	338.00	0.4	606	0.07%
2022/08/19	0.2	341.00	0	0.00	339.00	0.2	596	0.03%
2022/08/18	0.2	354.25	0	0.00	350.00	0.2	579	0.03%
2022/08/17	0.3	359.00	0	0.00	355.00	0.3	571	0.05%
2022/08/12	0.1	323.78	0	0.00	323.00	0.1	524	0.02%
2022/07/28	1	328.00	1	329.98	329.00	0	502	0.00%
2022/07/26	1	316.50	1	317.50	319.00	0	501	0.00%
2022/07/25	0	0.00	0.1	315.00	316.00	-0.1	498	-0.02%
2022/07/22	0.1	307.50	0	0.00	308.00	0.1	496	0.02%
2022/07/15	1	311.50	1	312.50	311.50	0	492	0.00%
2022/07/14	0	0.00	0.1	312.00	314.00	-0.1	478	-0.02%
2022/07/13	1	315.00	1.1	316.05	314.50	-0.1	460	-0.02%
2022/07/12	3.1	314.32	3	302.67	294.00	0.1	433	0.02%
2022/07/06	1	293.50	1.1	291.00	292.00	-0.1	346	-0.03%
2022/07/05	1	287.00	1	287.00	289.00	0	341	0.00%
2022/07/04	0	0.00	0.1	279.00	284.00	-0.1	340	-0.03%
2022/07/01	0.1	271.50	0	273.50	269.00	0.1	340	0.02%
2022/06/28	1	290.50	1	282.00	277.50	0	359	0.00%
2022/06/24	0	283.50	0	0.00	283.50	0	356	0.01%
2022/06/22	1	286.00	1	280.50	279.50	0	353	0.00%
2022/06/06	0	0.00	0.1	272.50	276.00	-0.1	400	-0.02%
2022/06/02	0	0.00	0	267.50	267.50	0	398	-0.01%
2022/05/23	0	0.00	0	258.00	258.50	0	391	0.00%
2022/05/09	0	230.00	0	0.00	231.00	0	382	0.00%
2022/05/06	4	234.50	4.1	233.02	241.00	-0.1	380	-0.03%
2022/04/27	2	236.50	2	235.25	243.00	0	348	0.00%
2022/04/26	0	0.00	0.1	231.46	234.50	-0.1	343	-0.01%
2022/04/25	0.2	221.72	0	0.00	220.50	0.2	332	0.05%
2022/04/22	0.1	252.61	0	0.00	244.50	0.1	318	0.04%
2022/04/21	0	263.00	0	0.00	260.00	0	311	0.00%
2022/04/12	0	263.50	0	0.00	262.50	0	312	0.00%
2022/04/11	0	268.00	0	0.00	266.50	0	310	0.01%
2022/04/08	0	275.00	0	0.00	273.00	0	306	0.00%
2022/04/07	0	277.00	0	0.00	273.00	0	302	0.00%
2022/04/01	0	0.00	0	291.00	288.50	0	280	0.00%
2022/03/31	0	0.00	1	280.00	279.50	-1	266	-0.38%
2022/03/25	1	274.50	0	0.00	273.00	1	259	0.38%
2022/03/23	0	274.00	0	0.00	274.00	0	257	0.00%
2022/03/22	1	276.97	1	272.00	272.50	0	258	0.00%
2022/03/17	0	276.00	0	0.00	277.00	0	252	0.00%
2022/03/16	0	277.00	2	286.25	276.00	-2	247	-0.80%
2022/03/15	1	307.00	0	0.00	306.50	1	235	0.43%
2022/03/14	1	306.50	0	0.00	312.00	1	235	0.43%
2022/03/11	0	0.00	0	293.50	300.50	0	220	0.00%
2022/03/08	0	265.00	0	0.00	259.50	0	197	0.00%
2022/03/07	0	270.50	0	0.00	270.00	0	199	0.00%
2022/03/04	0.1	279.46	0	0.00	280.00	0.1	212	0.05%
2022/03/02	0	0.00	0	284.00	284.50	0	229	0.00%
2022/02/24	0	276.81	0	0.00	273.00	0	250	0.01%
2022/02/23	0	0.00	0	292.50	283.50	0	252	0.00%
2022/01/25	0	263.00	0	0.00	266.00	0	260	0.00%
2022/01/20	0	269.00	0	0.00	267.00	0	266	0.01%
2022/01/19	0	273.00	0	0.00	272.00	0	264	0.00%
2022/01/10	0	266.50	0	0.00	264.00	0	267	0.00%
2022/01/06	0	273.00	0	0.00	273.00	0	267	0.00%
2022/01/05	0	278.50	0	0.00	276.50	0	272	0.00%
2021/12/24	0	0.00	0.1	280.50	280.50	-0.1	327	-0.03%
2021/12/22	0	0.00	0.1	285.00	284.00	-0.1	333	-0.03%
2021/12/21	0	277.59	0	0.00	281.50	0	330	0.01%
2021/12/20	0	274.80	0	0.00	275.50	0	329	0.01%
2021/12/17	0	277.00	0	0.00	275.00	0	332	0.01%
2021/12/16	0	278.00	0	0.00	277.50	0	334	0.00%
2021/12/15	0	279.00	0	0.00	278.50	0	335	0.00%
2021/12/14	3	283.14	3	278.50	280.50	0	337	0.00%
2021/12/13	0	278.50	0	0.00	278.00	0	337	0.00%
2021/12/10	0	280.00	0	0.00	280.00	0	337	0.00%
2021/12/08	0	0.00	0	288.50	289.00	0	334	0.00%
2021/12/02	0	272.00	0	0.00	270.00	0	323	0.00%
2021/11/29	0	268.00	0	0.00	266.50	0	306	0.00%
2021/11/26	0	274.56	0	0.00	269.50	0	304	0.01%
2021/11/25	0	268.90	0	0.00	270.50	0	305	0.01%
2021/11/24	0.1	273.42	0	0.00	270.50	0.1	299	0.04%
2021/11/23	0	281.67	0	0.00	278.00	0	291	0.01%
2021/11/22	0.1	285.45	0	0.00	284.00	0.1	286	0.02%
2021/11/18	0	286.00	0	0.00	284.50	0	284	0.01%
2021/11/17	0	289.25	0	0.00	288.00	0	279	0.00%
2021/11/16	0	293.25	0	0.00	290.50	0	273	0.01%
2021/11/15	0	294.00	0	0.00	292.00	0	276	0.01%
2021/11/11	0	301.50	0	0.00	302.00	0	274	0.00%
2021/11/02	0	0.00	0	320.00	317.00	0	306	0.00%
2021/10/26	0	303.00	0	0.00	304.50	0	332	0.00%
2021/10/13	0	0.00	1	341.00	335.00	-1	544	-0.18%
2021/10/12	1	354.50	1	344.56	345.00	0	549	0.00%
2021/10/08	0	0.00	1	339.00	340.00	-1	539	-0.19%
2021/10/07	2	331.75	0	330.00	335.50	2	541	0.36%
2021/09/27	0	0.00	0	307.00	309.00	0	620	0.00%
2021/09/23	0	303.00	0	0.00	302.50	0	650	0.00%
2021/09/17	0	290.00	0	0.00	295.00	0	703	0.00%
2021/09/16	0	0.00	1	291.00	292.00	-1	792	-0.13%
2021/09/02	1	320.00	1	315.50	314.00	0	1,021	0.00%
2021/08/19	0	308.00	0	0.00	297.50	0	1,089	0.00%
2021/08/11	1	323.00	1	320.00	323.50	0	1,136	0.00%
2021/08/06	1	345.50	2	339.00	336.50	-1	1,181	-0.08%
2021/08/05	1	335.50	0	0.00	335.00	1	1,189	0.08%
2021/07/27	0	0.00	1	374.03	359.00	-1	1,208	-0.08%
2021/07/26	1	377.00	0	372.50	378.50	1	1,207	0.08%
2021/07/22	2	352.25	2	352.25	362.00	0	1,175	0.00%
2021/07/21	1	348.00	0	0.00	342.50	1	1,161	0.09%
2021/07/20	2	357.09	5	357.21	342.50	-3	1,143	-0.26%
2021/07/19	3	339.67	2	342.25	349.50	1	1,086	0.09%
2021/07/16	1	306.58	1	312.00	318.00	0	1,063	0.00%
2021/07/15	0	308.00	1	308.00	311.50	-1	1,059	-0.09%
2021/07/13	1	316.98	1	312.00	305.50	0	1,053	0.00%
2021/07/09	1	326.00	0	0.00	326.00	1	1,051	0.10%
2021/07/08	2	335.79	0	341.00	338.00	2	1,050	0.19%
2021/07/07	0	0.00	1	330.50	322.50	-1	1,046	-0.10%
2021/07/06	2	322.51	1	325.00	322.00	1	1,058	0.10%
2021/07/05	0	0.00	2	320.25	336.50	-2	1,064	-0.19%
2021/07/02	2	336.00	0	0.00	336.00	2	1,047	0.19%
2021/07/01	0	339.00	0	0.00	334.50	0	1,048	0.00%
2021/06/30	2	355.00	2	347.50	345.00	0	1,063	0.00%
2021/06/29	0	0.00	1	356.50	345.50	-1	1,085	-0.09%
2021/06/28	3	355.00	3	351.17	352.00	0	1,135	0.00%
2021/06/25	1.1	396.50	0	0.00	352.00	1.1	1,130	0.09%
2021/06/24	0	380.50	0	0.00	386.00	0	1,051	0.00%
2021/06/23	0	0.00	0.1	414.00	414.00	-0.1	1,025	-0.01%
2021/06/10	0	0.00	1	311.00	309.00	-1	1,218	-0.08%
2021/06/09	1	306.50	0	0.00	306.50	1	1,248	0.08%
2021/06/08	1	314.00	1	311.00	310.50	0	1,255	0.00%
2021/06/03	1	331.00	1	315.00	313.00	0	1,268	0.00%
2021/06/01	1	315.50	1	313.50	306.50	0	1,228	0.00%
2021/05/24	0	0.00	1	296.00	294.00	-1	1,182	-0.08%
2021/05/21	0	0.00	1	302.00	303.00	-1	1,191	-0.08%
2021/05/17	3	286.00	5	282.80	281.00	-2	1,198	-0.17%
2021/05/14	4	313.75	0	0.00	311.50	4	1,176	0.34%
2021/05/10	0	0.00	0	318.00	329.50	0	1,111	0.00%
2021/05/07	0	305.00	0	0.00	311.00	0	1,099	0.00%
2021/04/21	0	296.50	0	0.00	293.50	0	1,092	0.00%
2021/04/20	0	295.50	0	0.00	294.00	0	1,094	0.00%
2021/04/16	0	0.00	2	301.75	301.00	-2	1,113	-0.18%
2021/04/13	2.1	296.02	1	298.00	290.50	1.1	1,160	0.09%
2021/04/12	0	0.00	1	303.00	303.00	-1	1,153	-0.09%
2021/04/08	0	0.00	0.1	329.00	328.00	-0.1	1,131	-0.01%
2021/04/06	1.1	338.45	0	0.00	329.00	1.1	1,117	0.10%
2021/04/01	1	336.00	0	0.00	336.00	1	1,090	0.09%
2021/03/31	5	335.10	5	331.00	323.00	0	1,061	0.00%
2021/03/30	2	317.25	2	318.23	313.50	0	998	0.00%
2021/03/29	1	310.00	1	308.50	309.50	0	990	0.00%
2021/03/26	2	313.00	3	314.33	311.00	-1	995	-0.10%
2021/03/25	0	0.00	0	314.50	304.50	0	966	0.00%
2021/03/24	0	307.00	0	0.00	320.00	0	973	0.00%
2021/03/22	0	0.00	0.1	310.50	313.00	-0.1	1,058	-0.01%
2021/03/19	1	315.50	1	305.50	304.00	0	1,077	0.00%
2021/03/18	0	0.00	0.6	305.00	311.00	-0.6	1,001	-0.06%
2021/03/11	4	259.00	4	259.50	259.50	0	922	0.00%
2021/02/17	1	234.50	1	235.00	232.50	0	1,254	0.00%
2021/01/19	0.1	246.00	0	0.00	244.50	0.1	1,687	0.01%
2021/01/18	0	230.00	0	0.00	248.50	0	1,721	0.00%
2021/01/08	0.2	266.00	0	0.00	266.50	0.2	1,821	0.01%
2021/01/07	0	0.00	0	260.50	268.00	0	1,815	0.00%
2021/01/04	1	237.00	0	0.00	242.00	1	1,825	0.05%
2020/12/25	0	0.00	1	246.00	245.50	-1	1,904	-0.05%
2020/12/18	0	0.00	1	249.50	252.00	-1	1,999	-0.05%
2020/12/16	7	239.93	6	230.75	241.50	1	2,072	0.05%
2020/12/15	2	231.52	2	229.00	225.50	0	2,140	0.00%
2020/12/14	0.1	246.00	0	0.00	245.50	0.1	2,117	0.00%
2020/12/10	0.1	258.00	0	0.00	257.50	0.1	2,150	0.00%
2020/12/08	0.1	273.00	0	0.00	271.50	0.1	2,228	0.00%
2020/12/04	0.1	288.00	0	0.00	286.00	0.1	2,283	0.00%
2020/11/24	1	306.50	1	298.00	295.00	0	2,401	0.00%
2020/11/19	1	304.00	0	0.00	298.00	1	2,290	0.04%
2020/11/18	0	0.00	1	281.50	282.00	-1	2,194	-0.05%
2020/11/17	1	280.50	1	277.00	277.00	0	2,172	0.00%
2020/11/13	1	269.50	2	272.00	272.00	-1	2,213	-0.05%
2020/11/06	3	279.50	3	273.00	275.00	0	2,445	0.00%
2020/11/05	2	277.75	3	269.50	277.50	-1	2,472	-0.04%
2020/11/04	9	267.17	7	269.14	259.00	2	2,377	0.08%
2020/11/02	0	0.00	1	259.50	253.50	-1	2,366	-0.04%
2020/10/23	17	272.26	18	262.83	262.00	-1	2,670	-0.04%
2020/10/20	1	256.50	0	0.00	256.50	1	2,640	0.04%
2020/10/14	2	272.50	2	274.00	269.00	0	2,733	0.00%
2020/10/12	0	0.00	2	264.25	264.00	-2	2,742	-0.07%
2020/10/07	6	273.25	6	270.00	270.00	0	2,778	0.00%
2020/10/05	6	270.17	6	275.17	272.00	0	2,812	0.00%
2020/09/28	1	267.50	2	264.25	267.50	-1	2,905	-0.03%
2020/09/24	0	0.00	1	275.00	272.00	-1	3,020	-0.03%
2020/09/21	17	298.15	13	290.88	290.00	4	3,143	0.13%
2020/09/18	4	296.50	4	303.50	291.00	0	3,076	0.00%
2020/09/14	2	272.50	3	263.50	278.50	-1	3,137	-0.03%
2020/09/11	1	282.50	0	0.00	262.00	1	3,199	0.03%
2020/09/07	2	309.00	2	305.25	286.50	0	3,521	0.00%
2020/08/24	0	0.00	1	243.00	236.00	-1	4,804	-0.02%
2020/08/18	1	217.50	0	0.00	244.00	1	5,403	0.02%
2020/08/17	0	0.00	1	218.50	222.00	-1	5,591	-0.02%
2020/08/14	9	200.33	10	187.50	202.00	-1	5,662	-0.02%
2020/08/13	10	193.20	10	192.30	184.00	0	5,716	0.00%
2020/08/12	9	189.17	9	186.83	189.50	0	5,931	0.00%
2020/08/11	5	182.00	6	181.42	191.50	-1	6,049	-0.02%
2020/08/10	7	180.86	11	179.14	178.00	-4	6,235	-0.06%
2020/08/07	2	179.75	0	0.00	179.00	2	6,369	0.03%
2020/08/06	6	185.08	2	182.75	183.50	4	6,528	0.06%
2020/08/05	4	178.50	5	179.10	182.00	-1	6,580	-0.02%
2020/08/04	5	181.10	4	179.75	176.50	1	6,633	0.02%
2020/08/03	3	177.67	9	179.00	175.50	-6	6,769	-0.09%
2020/07/31	12	177.21	3	176.67	176.00	9	6,832	0.13%
2020/07/30	8	180.19	13	178.88	179.00	-5	6,840	-0.07%
2020/07/29	8	169.50	7	170.57	168.00	1	6,696	0.01%
2020/07/28	0	0.00	2	164.75	173.00	-2	6,699	-0.03%
2020/07/27	1	168.00	0	0.00	165.00	1	6,686	0.01%
2020/07/24	4	171.50	4	172.50	166.00	0	6,716	0.00%
2020/07/23	1	171.00	0	0.00	174.00	1	6,796	0.01%
2020/07/21	2	170.50	2	166.50	169.50	0	6,813	0.00%
2020/07/20	3	164.67	3	165.00	160.50	0	6,908	0.00%
2020/07/17	1	170.50	1	171.00	171.00	0	6,950	0.00%
2020/07/16	1	172.50	3	169.00	175.00	-2	6,941	-0.03%
2020/07/15	1	170.00	0	0.00	168.00	1	6,926	0.01%
2020/07/14	2	178.50	2	172.00	172.00	0	6,917	0.00%
2020/07/13	1	179.00	1	176.50	178.00	0	6,911	0.00%
2020/07/10	1	172.50	1	169.00	173.50	0	6,918	0.00%
2020/07/09	3	181.17	2	181.50	176.50	1	6,925	0.01%
2020/07/07	2	180.25	2	185.25	178.50	0	6,903	0.00%
2020/07/06	2	185.00	3	185.17	186.50	-1	6,883	-0.01%
2020/07/03	1	175.50	1	175.50	177.00	0	6,771	0.00%
2020/07/02	4	180.88	7	179.86	174.00	-3	6,770	-0.04%
2020/07/01	0	0.00	1	174.00	172.50	-1	6,614	-0.02%
2020/06/30	2	172.25	5	170.30	173.00	-3	6,593	-0.05%
2020/06/29	13	168.73	12	170.50	168.50	1	6,618	0.02%
2020/06/24	10	177.50	4	175.75	168.00	6	6,594	0.09%
2020/06/23	1	172.00	4	175.00	175.50	-3	6,506	-0.05%
2020/06/22	7	173.86	6	174.67	172.00	1	6,511	0.02%
2020/06/19	13	172.73	13	170.27	173.50	0	6,471	0.00%
2020/06/18	14	172.79	13	171.69	169.00	1	6,444	0.02%
2020/06/17	26	170.27	27	166.74	170.00	-1	6,328	-0.02%
2020/06/16	5	163.00	5	164.60	160.50	0	6,116	0.00%
2020/06/15	18	159.11	18	159.44	159.50	0	6,085	0.00%
2020/06/12	29	163.98	28	166.50	161.50	1	6,040	0.02%
2020/06/11	16	167.47	16	169.66	171.00	0	5,955	0.00%
2020/06/10	27	169.24	27	168.17	166.00	0	5,878	0.00%
2020/06/09	48	175.55	44	171.06	167.00	4	5,770	0.07%
2020/06/08	7	167.00	5	171.40	171.50	2	5,392	0.04%
2020/06/05	9	149.39	12	151.58	156.00	-3	5,238	-0.06%
2020/06/03	2	142.25	3	144.17	139.50	-1	4,976	-0.02%
2020/06/02	0	0.00	1	141.50	139.00	-1	4,909	-0.02%
2020/06/01	2	139.25	2	139.50	140.00	0	4,867	0.00%
2020/05/29	5	138.70	5	140.20	142.00	0	4,834	0.00%
2020/05/28	9	145.39	9	137.94	137.00	0	4,729	0.00%
2020/05/25	37	142.99	35	141.43	141.50	2	4,331	0.05%
2020/05/22	3	137.33	7	139.71	141.00	-4	4,180	-0.10%
2020/05/21	1	128.50	3	129.33	131.00	-2	3,975	-0.05%
2020/05/20	9	126.17	7	125.86	130.50	2	3,910	0.05%
2020/05/19	11	138.00	5	127.60	127.00	6	3,769	0.16%
2020/05/18	8	128.38	9	131.44	133.00	-1	3,513	-0.03%
2020/05/15	9	117.17	10	116.95	121.00	-1	3,353	-0.03%
2020/05/14	32	112.86	31	110.10	110.00	1	3,145	0.03%
2020/05/13	3	112.33	4	112.88	108.50	-1	3,021	-0.03%
2020/05/12	3	107.67	2	107.50	106.50	1	2,883	0.03%
2020/05/11	2	102.25	4	101.58	108.00	-2	2,798	-0.07%
2020/05/08	8	102.20	7	104.06	98.50	1	2,754	0.04%
2020/05/07	2	90.20	57	94.82	96.10	-55	2,596	-2.12%
2020/05/06	1	86.80	3	87.23	87.40	-2	2,675	-0.07%
2020/05/05	21	84.03	0	0.00	84.10	21	2,669	0.79%
2020/05/04	5	86.40	7	86.23	84.60	-2	2,780	-0.07%
2020/04/30	6	87.05	6	87.62	86.00	0	2,902	0.00%
2020/04/29	5	86.98	9	87.56	87.10	-4	3,163	-0.13%
2020/04/28	10	86.67	5	87.30	86.10	5	3,283	0.15%
2020/04/27	5	83.74	6	83.98	84.20	-1	3,286	-0.03%
2020/04/24	4	82.90	1	83.30	82.40	3	3,375	0.09%
2020/04/23	7	83.87	124	83.49	83.90	-117	3,675	-3.18%	大賣/鉅額交易
2020/04/22	5	79.40	31	80.10	80.80	-26	3,712	-0.70%
2020/04/20	2	74.55	2	75.85	75.90	0	3,653	0.00%
2020/04/17	13	74.65	3	75.33	74.00	10	3,638	0.27%
2020/04/16	35	74.54	2	74.60	74.50	33	3,617	0.91%
2020/04/15	0	0.00	3	77.00	74.40	-3	3,607	-0.08%
2020/04/13	0	0.00	1	75.00	72.80	-1	3,553	-0.03%
2020/04/07	1	67.10	1	67.10	67.10	0	3,463	0.00%
2020/04/06	6	64.12	5	64.10	64.90	1	3,429	0.03%
2020/03/30	12	60.80	0	0.00	62.50	12	3,347	0.36%
2020/03/27	11	63.52	3	63.47	62.40	8	3,333	0.24%
2020/03/26	1	63.00	1	63.70	63.70	0	3,296	0.00%
2020/03/24	1	55.20	1	56.10	54.70	0	3,230	0.00%
2020/03/18	1	58.20	1	57.50	53.70	0	3,180	0.00%
2020/03/16	0	0.00	1	59.50	59.10	-1	3,177	-0.03%
2020/03/13	0	0.00	5	63.10	64.00	-5	3,185	-0.16%
2020/03/12	0	0.00	2	70.05	69.60	-2	3,155	-0.06%
2020/03/06	1	80.30	1	80.10	80.10	0	3,121	0.00%
2020/03/04	1	78.90	1	79.10	78.50	0	3,138	0.00%
2020/03/02	2	79.75	3	79.43	79.00	-1	3,256	-0.03%
2020/02/27	1	83.30	3	82.43	80.10	-2	3,266	-0.06%
2020/02/25	1	79.00	0	0.00	79.40	1	3,401	0.03%
2020/02/24	3	81.63	3	81.73	81.60	0	3,396	0.00%
2020/02/21	8	84.58	3	84.30	84.00	5	3,388	0.15%
2020/02/20	2	84.30	7	85.39	86.00	-5	3,388	-0.15%
2020/02/19	0	0.00	1	85.00	84.40	-1	3,373	-0.03%
2020/02/18	2	82.95	0	0.00	82.80	2	3,341	0.06%
2020/02/17	9	85.86	5	86.64	83.80	4	3,408	0.12%
2020/02/14	2	85.35	5	86.52	86.50	-3	3,378	-0.09%
2020/02/13	4	84.93	0	0.00	84.50	4	3,367	0.12%
2020/02/12	2	85.75	2	85.70	86.00	0	3,352	0.00%
2020/02/11	2	83.60	2	83.90	84.50	0	3,332	0.00%
2020/02/10	0	0.00	1	81.80	82.40	-1	3,354	-0.03%
2020/02/07	10	87.07	3	87.63	83.60	7	3,354	0.21%
2020/02/06	1	84.80	1	84.80	87.00	0	3,197	0.00%
2020/02/05	24	89.76	44	87.30	85.40	-20	3,173	-0.63%
2020/02/04	51	89.05	23	86.63	88.30	28	3,095	0.90%
2020/02/03	9	88.87	3	88.97	86.50	6	3,070	0.20%
2020/01/31	3	82.13	1	82.60	86.00	2	2,925	0.07%
2020/01/30	1	81.00	3	80.53	78.20	-2	2,827	-0.07%
2020/01/20	4	81.13	6	81.47	82.20	-2	2,900	-0.07%
2020/01/17	109	82.55	5	81.12	79.00	104	2,823	3.68%	大買/鉅額交易
2020/01/16	2	74.80	3	75.23	76.60	-1	2,544	-0.04%
2020/01/15	1	69.70	2	69.70	69.70	-1	2,412	-0.04%
2020/01/08	0	0.00	1	61.40	61.50	-1	3,350	-0.03%
2020/01/07	7	61.96	0	0.00	62.50	7	3,359	0.21%
2020/01/02	0	0.00	1	67.70	67.30	-1	3,541	-0.03%
2019/12/31	5	67.50	5	67.82	67.50	0	3,551	0.00%
2019/12/25	0	0.00	1	65.90	66.10	-1	3,571	-0.03%
2019/12/24	2	66.00	2	65.70	65.80	0	3,591	0.00%
2019/12/20	2	67.00	2	67.70	67.00	0	3,767	0.00%
2019/12/19	7	66.66	6	66.65	66.80	1	3,833	0.03%
2019/12/18	2	66.65	0	0.00	66.50	2	3,860	0.05%
2019/12/16	4	67.48	5	68.22	68.00	-1	3,905	-0.03%
2019/12/11	0	0.00	1	68.40	67.80	-1	3,965	-0.03%
2019/12/10	1	68.80	0	0.00	69.30	1	3,989	0.03%
2019/12/06	1	66.40	0	0.00	66.30	1	4,142	0.02%
2019/12/03	2	68.20	0	0.00	66.90	2	4,368	0.05%
2019/12/02	6	68.55	4	68.60	68.60	2	4,474	0.04%
2019/11/29	0	0.00	1	69.10	68.60	-1	4,538	-0.02%
2019/11/27	4	71.60	4	71.63	71.00	0	4,666	0.00%
2019/11/26	0	0.00	1	69.50	69.10	-1	4,733	-0.02%
2019/11/25	2	70.45	1	70.50	69.30	1	4,803	0.02%
2019/11/22	1	71.30	1	71.30	70.70	0	4,731	0.00%
2019/11/21	9	65.89	8	66.69	66.50	1	4,589	0.02%
2019/11/20	1	64.80	0	0.00	64.50	1	4,555	0.02%
2019/11/19	1	64.60	6	64.28	64.90	-5	4,543	-0.11%
2019/11/14	0	0.00	1	66.60	62.90	-1	4,505	-0.02%
2019/11/13	0	0.00	1	67.30	66.80	-1	4,438	-0.02%
2019/11/12	8	66.90	7	66.73	67.40	1	4,431	0.02%
2019/11/11	0	0.00	2	66.45	65.80	-2	4,416	-0.05%
2019/11/08	8	66.18	7	66.41	67.20	1	4,432	0.02%
2019/11/07	0	0.00	2	66.65	66.00	-2	4,409	-0.05%
2019/11/06	1	71.50	1	70.10	70.00	0	4,353	0.00%
2019/11/05	2	70.90	3	70.20	70.00	-1	4,298	-0.02%
2019/11/04	2	70.80	3	71.47	70.40	-1	4,287	-0.02%
2019/11/01	6	70.48	7	70.06	72.00	-1	4,248	-0.02%
2019/10/31	1	72.60	2	71.85	69.70	-1	4,206	-0.02%
2019/10/30	19	70.83	16	69.94	71.20	3	4,090	0.07%
2019/10/29	2	68.95	3	67.83	68.10	-1	3,953	-0.03%
2019/10/28	3	69.47	4	69.10	68.50	-1	3,914	-0.03%
2019/10/25	4	64.65	4	65.43	65.60	0	3,740	0.00%
2019/10/24	1	66.00	5	66.22	65.30	-4	3,710	-0.11%
2019/10/23	10	64.91	4	64.53	64.10	6	3,684	0.16%
2019/10/22	14	66.80	16	67.03	65.60	-2	3,657	-0.05%
2019/10/21	21	66.86	19	64.82	67.40	2	3,559	0.06%
2019/10/18	15	61.48	14	61.42	63.80	1	3,409	0.03%
2019/10/17	21	55.64	21	56.22	59.70	0	3,072	0.00%
2019/10/16	0	0.00	3	54.40	54.30	-3	2,871	-0.10%
2019/10/15	4	53.58	1	53.90	52.90	3	2,922	0.10%
2019/10/14	2	54.10	2	54.50	53.80	0	2,944	0.00%
2019/10/09	1	57.30	3	55.70	55.00	-2	2,983	-0.07%
2019/10/08	0	0.00	2	55.20	56.50	-2	2,929	-0.07%
2019/10/03	1	53.60	1	53.80	53.10	0	2,896	0.00%
2019/09/27	4	52.70	7	53.60	51.90	-3	2,892	-0.10%
2019/09/26	2	53.80	3	54.20	53.70	-1	2,885	-0.03%
2019/09/25	4	55.58	2	55.45	54.40	2	2,881	0.07%
2019/09/24	6	54.67	1	52.50	55.30	5	2,715	0.18%
2019/09/23	1	53.00	0	0.00	52.60	1	2,631	0.04%
2019/09/19	2	52.45	2	52.15	52.10	0	2,567	0.00%
2019/09/18	0	0.00	1	53.00	52.90	-1	2,550	-0.04%
2019/09/16	1	52.50	0	0.00	52.60	1	2,502	0.04%
2019/09/12	0	0.00	4	53.55	52.20	-4	2,461	-0.16%
2019/09/11	6	54.12	3	54.63	54.30	3	2,403	0.12%
2019/09/10	1	52.10	1	51.70	51.70	0	2,253	0.00%
2019/09/09	1	51.20	0	0.00	51.90	1	2,251	0.04%
2019/09/06	2	52.15	3	51.20	50.40	-1	2,257	-0.04%
2019/09/05	1	54.80	2	52.95	52.00	-1	2,194	-0.05%
2019/09/04	2	54.15	2	57.70	57.70	0	2,074	0.00%
2019/09/02	1	50.80	0	0.00	53.10	1	1,911	0.05%
2019/08/30	1	48.20	23	48.70	49.10	-22	1,762	-1.25%
2019/08/29	25	47.09	3	47.40	48.00	22	1,691	1.30%
2019/08/28	1	44.95	0	0.00	44.95	1	1,527	0.07%
2019/08/01	2	39.13	2	39.35	38.80	0	1,409	0.00%
2019/07/25	2	39.53	2	39.45	39.80	0	1,357	0.00%
2019/07/19	0	0.00	2	42.45	42.90	-2	1,217	-0.16%
2019/07/18	2	42.10	0	0.00	41.40	2	1,185	0.17%
2019/07/17	1	42.20	1	41.10	40.70	0	1,126	0.00%
2019/07/16	1	41.75	1	40.80	40.95	0	1,037	0.00%
2019/07/15	1	39.30	1	41.10	41.10	0	996	0.00%
2019/07/12	2	38.35	1	38.05	38.10	1	927	0.11%
2019/07/10	0	0.00	1	37.15	37.30	-1	867	-0.12%
2019/07/09	9	37.10	8	37.05	37.65	1	844	0.12%
2019/06/17	1	35.60	1	35.75	35.10	0	682	0.00%
2019/06/11	1	33.40	1	33.60	34.85	0	529	0.00%
2019/06/03	0	0.00	2	32.00	32.10	-2	463	-0.43%
2019/05/20	0	0.00	25	32.00	32.15	-25	423	-5.91%
2019/05/17	0	0.00	20	32.68	32.20	-20	414	-4.82%
2019/05/15	46	33.29	1	33.50	33.40	45	384	11.71%
2019/05/14	1	32.20	1	32.35	32.80	0	333	0.00%
2019/04/11	1	30.35	1	30.10	30.00	0	227	0.00%
2019/03/21	1	28.80	1	28.95	28.85	0	170	0.00%
2019/03/20	1	28.60	1	28.85	28.75	0	163	0.00%
2019/01/14	0	0.00	1	26.45	26.35	-1	148	-0.67%
2018/11/29	1	25.50	0	0.00	25.25	1	165	0.61%
2018/11/02	0	0.00	2	24.95	25.00	-2	192	-1.04%
2018/11/01	0	0.00	1	24.90	24.85	-1	192	-0.52%
2018/10/31	4	25.23	1	25.10	25.00	3	192	1.56%
2018/10/25	2	25.05	2	24.78	24.90	0	179	0.00%
2018/08/14	1	26.60	0	0.00	26.50	1	460	0.22%
2018/06/11	1	32.25	1	32.15	32.30	0	1,439	0.00%
2018/06/06	1	31.90	1	31.80	31.85	0	1,528	0.00%
2018/06/04	1	31.30	1	31.65	31.50	0	1,475	0.00%
2018/05/16	1	29.80	1	29.85	30.50	0	1,657	0.00%
2018/05/03	0	0.00	2	31.35	31.00	-2	2,060	-0.10%
2018/04/20	7	31.55	7	31.25	31.25	0	2,591	0.00%
2018/04/03	5	33.35	5	33.37	33.20	0	2,467	0.00%
2018/04/02	1	34.05	0	0.00	33.85	1	2,450	0.04%
2018/03/28	10	31.80	10	31.20	31.20	0	2,293	0.00%
2018/03/26	0	0.00	2	32.10	32.20	-2	2,269	-0.09%
2018/03/21	1	33.55	1	33.05	32.60	0	2,154	0.00%
2018/03/20	2	32.30	4	32.63	32.50	-2	2,114	-0.09%
2018/03/19	3	33.87	1	33.40	32.60	2	2,089	0.10%
2018/03/16	1	32.85	5	32.91	33.35	-4	2,016	-0.20%
2018/03/15	4	32.34	6	32.92	32.75	-2	1,968	-0.10%
2018/03/14	2	31.10	2	31.50	32.10	0	1,820	0.00%
2018/03/12	0	0.00	1	29.30	29.30	-1	1,704	-0.06%
2018/03/02	1	29.00	0	0.00	28.90	1	1,617	0.06%
2018/03/01	2	28.78	0	0.00	29.30	2	1,635	0.12%
2018/02/27	5	28.72	0	0.00	28.15	5	1,627	0.31%
2018/02/26	0	0.00	5	28.00	28.15	-5	1,609	-0.31%
2018/02/22	1	28.25	1	28.20	28.25	0	1,592	0.00%
2018/02/08	1	27.55	5	27.95	27.80	-4	1,551	-0.26%
2018/02/06	1	28.35	2	27.88	27.95	-1	1,508	-0.07%
2018/02/02	0	0.00	16	30.99	30.65	-16	1,435	-1.11%
2018/02/01	5	32.11	0	0.00	31.35	5	1,421	0.35%
2018/01/30	7	31.65	0	0.00	32.00	7	1,361	0.51%
2018/01/29	4	35.18	0	0.00	34.55	4	1,261	0.32%
2018/01/26	6	34.45	5	34.13	35.05	1	1,178	0.08%
2018/01/25	1	33.55	1	33.80	33.60	0	1,106	0.00%
2018/01/24	0	0.00	1	33.35	34.65	-1	1,019	-0.10%
2018/01/23	7	32.85	3	33.65	33.50	4	933	0.43%
2018/01/22	1	31.30	1	31.60	31.60	0	745	0.00%
2018/01/18	4	30.10	0	0.00	29.15	4	599	0.67%
2018/01/17	2	28.55	2	29.80	29.80	0	525	0.00%
2018/01/15	1	27.50	1	27.80	27.60	0	470	0.00%