大學光 (3218)-日盛-士林券商分點個股進出

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
243.5
漲跌
▲7.5
漲幅
+3.18%
成交量
468張
產業
上櫃生技醫療類股
371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－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/03/31	2.1	402.23	2.1	401.86	395.50	-0.1	794	-0.01%
2023/03/30	3	411.00	3	416.50	416.50	0	764	0.00%
2023/03/21	0.1	353.00	0	0.00	355.00	0.1	639	0.02%
2023/03/14	0	0.00	3	333.00	338.50	-3	653	-0.46%
2023/03/10	2	326.50	0	0.00	320.50	2	719	0.28%
2023/03/08	0	0.00	1	337.50	332.50	-1	732	-0.14%
2023/03/07	1	332.50	0	0.00	331.00	1	740	0.14%
2023/03/02	0	0.00	1.1	328.64	329.50	-1.1	797	-0.14%
2023/02/24	1	325.00	0	0.00	324.00	1	811	0.12%
2023/02/22	1	322.50	1	325.50	325.00	0	823	0.00%
2023/02/21	0	0.00	3	327.00	330.50	-3	825	-0.36%
2023/02/20	2	316.50	1	319.50	319.00	1	826	0.12%
2023/02/17	1	324.00	0	0.00	324.00	1	819	0.12%
2023/02/15	1	327.50	0	0.00	325.50	1	837	0.12%
2023/02/14	2	325.50	1	329.00	326.00	1	839	0.12%
2023/02/13	0	0.00	2	337.25	335.50	-2	828	-0.24%
2023/02/10	0.1	337.00	0	0.00	335.00	0.1	826	0.01%
2023/02/09	0	0.00	1	342.00	346.00	-1	818	-0.12%
2023/02/08	1	332.00	1	335.50	340.00	0	810	0.00%
2023/02/07	1	331.00	1	334.00	335.00	0	805	0.00%
2023/02/06	1	335.50	2	335.50	330.50	-1	799	-0.13%
2023/02/03	1	327.50	0	0.00	326.00	1	785	0.13%
2023/02/01	3	333.83	1	330.50	331.00	2	786	0.25%
2023/01/31	1	322.00	0	0.00	325.50	1	781	0.13%
2023/01/13	0	0.00	1	310.00	308.00	-1	711	-0.14%
2023/01/11	0	0.00	1	302.00	301.50	-1	711	-0.14%
2023/01/10	1	295.50	0	0.00	297.00	1	705	0.14%
2023/01/09	2	301.75	1	303.00	302.00	1	702	0.14%
2023/01/04	0	0.00	1	311.00	307.50	-1	684	-0.15%
2023/01/03	2	297.50	1	298.00	299.00	1	659	0.15%
2022/12/30	1	293.50	1	302.50	298.50	0	642	0.00%
2022/12/29	0	0.00	1	294.00	295.00	-1	632	-0.16%
2022/12/23	1	290.00	1	294.00	290.00	0	638	0.00%
2022/12/19	1	290.00	1	294.50	289.50	0	636	0.00%
2022/12/16	2	289.75	1	293.00	289.50	1	635	0.16%
2022/12/15	0	0.00	1	297.50	293.00	-1	634	-0.16%
2022/12/14	0	0.00	0	289.00	293.50	0	635	0.00%
2022/12/09	1	292.50	0	0.00	292.00	1	626	0.16%
2022/12/08	1	299.50	1	297.50	296.50	0	618	0.00%
2022/12/05	0	0.00	3	288.67	303.00	-3	574	-0.52%
2022/12/02	0	0.00	2	281.00	286.00	-2	529	-0.38%
2022/11/28	1	270.00	0	0.00	265.50	1	487	0.21%
2022/11/25	1	273.50	1	275.50	274.00	0	479	0.00%
2022/11/24	1	255.00	1	262.00	262.00	0	463	0.00%
2022/11/23	0	0.00	4	259.88	261.50	-4	464	-0.86%
2022/11/22	1	251.50	0	0.00	248.00	1	455	0.22%
2022/11/18	1	253.00	1	256.50	247.00	0	477	0.00%
2022/11/15	1	246.50	0	0.00	246.00	1	478	0.21%
2022/11/14	2	258.75	0	0.00	252.00	2	491	0.41%
2022/11/11	2	269.75	1	277.00	272.00	1	481	0.21%
2022/11/08	1	261.50	1	264.00	261.00	0	522	0.00%
2022/10/28	0	0.00	1	248.00	245.50	-1	550	-0.18%
2022/10/24	1	242.00	0	0.00	237.00	1	562	0.18%
2022/10/21	0	0.00	1	244.00	241.00	-1	571	-0.17%
2022/10/20	1	238.00	0	0.00	239.00	1	568	0.18%
2022/10/17	0	0.00	0.1	258.50	262.00	-0.1	574	-0.02%
2022/10/14	0	0.00	1	260.00	262.50	-1	575	-0.17%
2022/10/13	1	256.00	0	0.00	253.50	1	576	0.17%
2022/10/11	1	259.00	1	265.00	266.00	0	584	0.00%
2022/09/23	1	288.50	0	0.00	288.00	1	702	0.14%
2022/09/15	1	306.00	0	0.00	303.50	1	693	0.14%
2022/09/14	0	0.00	1	317.00	312.00	-1	699	-0.14%
2022/09/13	2	312.50	0	0.00	312.50	2	700	0.29%
2022/09/07	1	298.00	1	303.50	302.50	0	690	0.00%
2022/09/05	0	0.00	2	316.00	313.00	-2	680	-0.29%
2022/09/02	0	0.00	1	324.00	319.00	-1	680	-0.15%
2022/09/01	1	319.00	1	323.00	319.00	0	677	0.00%
2022/08/31	1	320.50	0	0.00	318.50	1	676	0.15%
2022/08/25	4	357.75	4	355.50	355.50	0	636	0.00%
2022/08/16	4	346.63	4	349.50	343.50	0	553	0.00%
2022/08/01	2	332.50	0	0.00	328.50	2	501	0.40%
2022/07/21	0	308.00	0	0.00	309.00	0	493	0.00%
2022/07/13	2	312.50	3	315.50	314.50	-1	460	-0.22%
2022/07/12	1	311.00	1	313.00	294.00	0	433	0.00%
2022/07/07	2	294.00	2	288.00	293.50	0	368	0.00%
2022/07/05	1	282.00	1	284.50	289.00	0	341	0.00%
2022/07/04	0	0.00	1	279.50	284.00	-1	340	-0.29%
2022/07/01	1	276.00	0	0.00	269.00	1	340	0.29%
2022/06/29	0	0.00	1	284.50	280.00	-1	356	-0.28%
2022/06/28	1	278.00	0	0.00	277.50	1	359	0.28%
2022/06/24	0	0.00	1	285.50	283.50	-1	356	-0.28%
2022/06/23	2	276.50	1	279.50	279.50	1	355	0.28%
2022/06/21	0	0.00	2	278.25	279.50	-2	345	-0.58%
2022/06/17	1	261.50	1	269.50	269.00	0	343	0.00%
2022/06/14	1	276.00	0	0.00	280.00	1	352	0.28%
2022/06/13	1	281.50	1	286.50	284.00	0	364	0.00%
2022/06/10	0	0.00	1	285.00	284.00	-1	368	-0.27%
2022/06/09	0	0.00	1	279.50	280.00	-1	380	-0.26%
2022/06/08	1	271.00	0	0.00	274.50	1	399	0.25%
2022/06/07	2	276.00	0	0.00	274.50	2	400	0.50%
2022/06/02	0	0.00	1	267.50	267.50	-1	398	-0.25%
2022/06/01	1	261.50	1	263.50	261.50	0	396	0.00%
2022/05/30	1	258.50	0	0.00	258.00	1	391	0.26%
2022/05/27	0	0.00	1	254.50	254.50	-1	391	-0.26%
2022/05/26	0	0.00	1	255.50	251.00	-1	391	-0.26%
2022/05/24	2	250.75	0	0.00	248.50	2	390	0.51%
2022/05/20	0	0.00	1	251.50	254.50	-1	394	-0.25%
2022/05/18	1	250.50	1	252.00	250.00	0	387	0.00%
2022/05/17	2	243.25	1	246.50	245.00	1	385	0.26%
2022/05/16	1	246.00	1	249.00	246.00	0	385	0.00%
2022/05/12	0	0.00	2	246.75	247.00	-2	380	-0.53%
2022/05/11	0	0.00	4	242.50	248.00	-4	386	-1.03%
2022/05/10	0	0.00	1	238.00	238.00	-1	381	-0.26%
2022/05/09	1	234.00	0	0.00	231.00	1	382	0.26%
2022/05/06	0	0.00	3	236.17	241.00	-3	380	-0.79%
2022/05/05	2	231.75	2	237.75	230.00	0	373	0.00%
2022/05/04	1	228.00	0	0.00	226.00	1	367	0.27%
2022/05/03	2	238.75	1	239.00	237.00	1	358	0.28%
2022/04/29	0	0.00	1	249.50	250.00	-1	354	-0.28%
2022/04/26	1	222.50	3	228.50	234.50	-2	343	-0.58%
2022/04/25	3	225.50	1	223.00	220.50	2	332	0.60%
2022/04/22	2	248.75	0	0.00	244.50	2	318	0.63%
2022/04/21	2	260.25	0	0.00	260.00	2	311	0.64%
2022/04/13	1	266.00	0	0.00	268.00	1	312	0.32%
2022/04/11	1	268.00	0	0.00	266.50	1	310	0.32%
2022/04/07	2	275.50	0	0.00	273.00	2	302	0.66%
2022/04/06	1	296.00	1	299.00	285.50	0	295	0.00%
2022/04/01	1	290.00	1	285.50	288.50	0	280	0.00%
2022/03/31	0	0.00	2	281.00	279.50	-2	266	-0.75%
2022/03/29	1	276.50	1	279.50	276.00	0	260	0.00%
2022/03/22	2	272.00	0	0.00	272.50	2	258	0.77%
2022/03/21	1	272.50	1	278.00	275.00	0	256	0.00%
2022/03/16	1	276.00	0	0.00	276.00	1	247	0.40%
2022/03/14	0	0.00	0.1	310.00	312.00	-0.1	235	-0.03%
2022/03/09	0	0.00	1	266.00	276.00	-1	197	-0.51%
2022/03/08	1	261.00	0	0.00	259.50	1	197	0.51%
2022/03/01	0	0.00	2	276.75	284.50	-2	235	-0.85%
2022/02/25	1	271.50	0	0.00	270.00	1	242	0.41%
2022/02/24	1	274.50	1	277.00	273.00	0	250	0.00%
2022/02/18	1	290.00	0	0.00	290.00	1	267	0.37%
2022/02/15	0	0.00	1	288.00	287.00	-1	275	-0.36%
2022/02/11	0	0.00	1	277.00	280.00	-1	268	-0.37%
2022/01/19	1	272.00	0	0.00	272.00	1	264	0.38%
2022/01/11	0	0.00	1	272.00	269.00	-1	267	-0.37%
2022/01/05	1	276.50	0	0.00	276.50	1	272	0.37%
2021/12/24	1	280.00	0	0.00	280.50	1	327	0.31%
2021/12/22	0	0.00	1	286.50	284.00	-1	333	-0.30%
2021/12/09	1	281.00	0	0.00	280.00	1	336	0.30%
2021/12/07	0	0.00	1	279.50	279.50	-1	328	-0.30%
2021/12/01	1	273.00	0	0.00	273.00	1	322	0.31%
2021/11/30	0	0.00	2	280.25	283.50	-2	316	-0.63%
2021/11/25	0	0.00	1	270.50	270.50	-1	305	-0.33%
2021/11/24	1	272.50	0	0.00	270.50	1	299	0.33%
2021/11/23	0.1	281.00	0	0.00	278.00	0.1	291	0.02%
2021/11/19	1	289.50	1	294.50	287.00	0	288	0.00%
2021/11/12	1	293.00	0	0.00	294.00	1	279	0.36%
2021/11/04	1	310.50	0	0.00	310.50	1	298	0.34%
2021/10/29	0	0.00	2	315.00	318.00	-2	323	-0.62%
2021/10/26	1	302.00	0	0.00	304.50	1	332	0.30%
2021/10/21	1	310.50	1	315.50	309.50	0	370	0.00%
2021/10/18	1	312.00	0	0.00	312.50	1	440	0.23%
2021/09/30	0	0.00	3	305.17	309.00	-3	576	-0.52%
2021/09/29	1	296.00	0	0.00	297.00	1	585	0.17%
2021/09/22	0	0.00	1	299.00	296.00	-1	670	-0.15%
2021/09/16	1	293.00	0	0.00	292.00	1	792	0.13%
2021/09/15	1	296.00	1	299.50	299.50	0	863	0.00%
2021/09/07	0	0.00	1	307.00	305.50	-1	1,014	-0.10%
2021/09/06	1	303.00	0	0.00	304.00	1	1,016	0.10%
2021/08/25	0	0.00	1	308.50	310.50	-1	1,070	-0.09%
2021/08/24	2	306.75	1	305.00	303.00	1	1,081	0.09%
2021/08/23	0	0.00	1	308.50	311.00	-1	1,077	-0.09%
2021/08/19	1	301.50	1	300.00	297.50	0	1,089	0.00%
2021/08/18	1	301.50	2	298.50	314.50	-1	1,101	-0.09%
2021/08/16	1	306.00	1	310.50	311.00	0	1,121	0.00%
2021/08/13	0	0.00	1	317.50	315.50	-1	1,126	-0.09%
2021/08/11	4	327.00	1	324.00	323.50	3	1,136	0.26%
2021/08/10	0	0.00	1	331.50	335.00	-1	1,138	-0.09%
2021/08/09	1	325.50	0	0.00	325.50	1	1,160	0.09%
2021/08/02	1	361.50	0	0.00	354.00	1	1,220	0.08%
2021/07/30	0	361.00	0	0.00	357.50	0	1,219	0.00%
2021/07/29	2	372.00	2	371.00	368.00	0	1,216	0.00%
2021/07/20	4	358.88	4	348.25	342.50	0	1,143	0.00%
2021/07/19	0	0.00	5	345.70	349.50	-5	1,086	-0.46%
2021/07/15	0	0.00	1	312.00	311.50	-1	1,059	-0.09%
2021/07/14	0	0.00	0.7	306.50	303.50	-0.7	1,059	-0.07%
2021/07/13	1	306.50	0	0.00	305.50	1	1,053	0.09%
2021/07/07	1	329.00	1	335.00	322.50	0	1,046	0.00%
2021/07/01	3.7	335.23	0.1	348.50	334.50	3.6	1,048	0.34%
2021/06/28	1	354.50	1	356.50	352.00	0	1,135	0.00%
2021/06/25	3	365.17	2.1	369.95	352.00	0.9	1,130	0.08%
2021/06/24	1.2	382.92	0	0.00	386.00	1.2	1,051	0.11%
2021/06/23	1	401.00	1	414.00	414.00	0	1,025	0.00%
2021/06/22	1	347.50	2	376.50	376.50	-1	1,012	-0.10%
2021/06/21	1	348.50	1	342.50	342.50	0	1,014	0.00%
2021/06/18	1	333.00	2	329.50	337.00	-1	1,009	-0.10%
2021/06/17	1	312.00	1	316.50	315.50	0	1,002	0.00%
2021/06/11	1	310.50	0	0.00	308.50	1	1,182	0.08%
2021/06/10	0	0.00	1	312.50	309.00	-1	1,218	-0.08%
2021/06/09	1	308.00	0	0.00	306.50	1	1,248	0.08%
2021/06/08	0	0.00	3	314.33	310.50	-3	1,255	-0.24%
2021/06/04	2	308.00	0	0.00	307.00	2	1,273	0.16%
2021/06/03	1	313.00	0	0.00	313.00	1	1,268	0.08%
2021/06/02	0	0.00	1	316.00	324.50	-1	1,241	-0.08%
2021/06/01	1	307.50	1	316.50	306.50	0	1,228	0.00%
2021/05/27	1	304.50	0	0.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	2	309.75	313.00	-2	1,211	-0.17%
2021/05/25	1	301.00	1	314.00	295.00	0	1,199	0.00%
2021/05/24	1	293.50	1	294.00	294.00	0	1,182	0.00%
2021/05/21	1	301.00	1	306.00	303.00	0	1,191	0.00%
2021/05/19	3	299.33	1	308.00	301.00	2	1,206	0.17%
2021/05/18	0	0.00	1	290.00	306.00	-1	1,204	-0.08%
2021/05/17	1	283.50	0	0.00	281.00	1	1,198	0.08%
2021/05/14	0	0.00	2	312.25	311.50	-2	1,176	-0.17%
2021/05/12	1	288.50	0	0.00	280.50	1	1,143	0.09%
2021/05/11	1	307.00	1	323.00	307.00	0	1,126	0.00%
2021/05/10	0	0.00	2	321.50	329.50	-2	1,111	-0.18%
2021/05/06	0	299.93	0	0.00	306.00	0	1,101	0.00%
2021/05/04	1	307.00	0	0.00	295.50	1	1,097	0.09%
2021/04/29	0	0.00	1	309.50	309.50	-1	1,077	-0.09%
2021/04/22	1	288.00	0	0.00	285.50	1	1,091	0.09%
2021/04/13	1	296.00	0.8	293.00	290.50	0.2	1,160	0.02%
2021/04/12	1	336.50	0	0.00	303.00	1	1,153	0.09%
2021/04/08	0	0.00	1	328.00	328.00	-1	1,131	-0.09%
2021/04/07	0	0.00	1	332.00	328.00	-1	1,123	-0.09%
2021/04/06	4	343.13	4	334.38	329.00	0	1,117	0.00%
2021/04/01	1.8	327.57	0	0.00	336.00	1.8	1,090	0.16%
2021/03/31	11	326.55	10	328.85	323.00	1	1,061	0.09%
2021/03/26	1	312.00	1	309.00	311.00	0	995	0.00%
2021/03/25	0	0.00	7	309.71	304.50	-7	966	-0.72%
2021/03/24	7	318.00	0	0.00	320.00	7	973	0.72%
2021/03/19	4	309.63	3	305.00	304.00	1	1,077	0.09%
2021/03/18	2	302.00	4	301.00	311.00	-2	1,001	-0.20%
2021/03/17	11	281.32	11	278.73	283.00	0	960	0.00%
2021/03/16	0	0.00	5	278.60	278.00	-5	952	-0.53%
2021/03/15	2	264.00	3	270.50	263.50	-1	933	-0.11%
2021/03/11	0	0.00	2	258.00	259.50	-2	922	-0.22%
2021/03/10	1	248.00	1	253.50	250.00	0	909	0.00%
2021/03/05	1	242.50	1	248.00	246.00	0	951	0.00%
2021/03/03	0	0.00	1	239.50	242.00	-1	984	-0.10%
2021/03/02	1	235.50	0	0.00	235.00	1	992	0.10%
2021/02/23	0	0.00	1	261.50	252.00	-1	1,127	-0.09%
2021/02/19	0	0.00	2	249.50	250.00	-2	1,231	-0.16%
2021/02/17	1	232.00	1	239.00	232.50	0	1,254	0.00%
2021/01/26	1	239.00	0	0.00	238.00	1	1,632	0.06%
2021/01/21	1	237.00	0	0.00	238.00	1	1,664	0.06%
2021/01/20	1	239.00	0	0.00	237.00	1	1,676	0.06%
2021/01/19	1	244.00	0	0.00	244.50	1	1,687	0.06%
2021/01/18	0	0.00	1	248.50	248.50	-1	1,721	-0.06%
2021/01/15	1	238.00	0	0.00	237.00	1	1,793	0.06%
2021/01/13	0	0.00	1	255.00	253.00	-1	1,805	-0.06%
2021/01/12	0	0.00	2	263.00	256.50	-2	1,804	-0.11%
2021/01/11	0	0.00	1	270.00	268.50	-1	1,808	-0.06%
2021/01/08	1	267.00	0	0.00	266.50	1	1,821	0.05%
2021/01/07	1	256.50	7	261.57	268.00	-6	1,815	-0.33%
2020/12/24	2	254.50	0	0.00	247.50	2	1,915	0.10%
2020/12/23	4	250.25	4	251.38	254.50	0	1,929	0.00%
2020/12/22	4	246.75	3	252.00	240.50	1	1,957	0.05%
2020/12/21	1	250.00	0	0.00	253.00	1	1,979	0.05%
2020/12/16	3	232.17	3	227.83	241.50	0	2,072	0.00%
2020/12/15	1	240.50	0	0.00	225.50	1	2,140	0.05%
2020/12/11	2	255.25	0.8	259.00	252.00	1.2	2,146	0.06%
2020/12/10	4	256.75	2	255.50	257.50	2	2,150	0.09%
2020/12/09	3	267.50	0	0.00	263.00	3	2,194	0.14%
2020/12/08	1	270.50	0	0.00	271.50	1	2,228	0.04%
2020/12/07	2	276.25	0	0.00	275.00	2	2,265	0.09%
2020/12/03	0	0.00	4	285.00	288.00	-4	2,319	-0.17%
2020/12/02	2	287.25	0	0.00	283.50	2	2,429	0.08%
2020/12/01	0.8	300.00	0	0.00	292.00	0.8	2,470	0.03%
2020/11/30	0	0.00	1.1	301.09	296.50	-1.1	2,461	-0.04%
2020/11/27	0	0.00	1	299.50	296.50	-1	2,429	-0.04%
2020/11/26	2	295.00	0	0.00	297.50	2	2,426	0.08%
2020/11/25	1	294.50	1	297.00	293.00	0	2,417	0.00%
2020/11/24	1	301.50	0	0.00	295.00	1	2,401	0.04%
2020/11/23	1	301.00	3	302.00	293.00	-2	2,348	-0.09%
2020/11/20	2	301.25	1	303.50	296.50	1	2,323	0.04%
2020/11/19	8	299.19	6	300.75	298.00	2	2,290	0.09%
2020/11/18	0	0.00	1	284.00	282.00	-1	2,194	-0.05%
2020/11/17	1.1	281.45	1	281.00	277.00	0.1	2,172	0.00%
2020/11/16	1	272.00	0	0.00	276.00	1	2,187	0.05%
2020/11/13	0	0.00	1	271.00	272.00	-1	2,213	-0.05%
2020/11/12	3	278.67	3	277.50	279.50	0	2,221	0.00%
2020/11/11	0	0.00	1	274.00	275.50	-1	2,221	-0.05%
2020/11/10	1	264.50	0	0.00	266.00	1	2,325	0.04%
2020/11/09	1	277.00	1	276.50	280.00	0	2,397	0.00%
2020/11/06	2	280.75	1	281.50	275.00	1	2,445	0.04%
2020/11/05	2	271.50	8	276.81	277.50	-6	2,472	-0.24%
2020/11/04	8	267.00	11	265.14	259.00	-3	2,377	-0.13%
2020/11/03	1	253.00	0	0.00	255.00	1	2,289	0.04%
2020/10/29	1	257.50	1	259.50	262.00	0	2,454	0.00%
2020/10/28	2	258.00	0	0.00	256.00	2	2,481	0.08%
2020/10/27	0	0.00	6	256.02	263.00	-6	2,538	-0.24%
2020/10/26	2	263.00	2	270.50	258.50	0	2,686	0.00%
2020/10/23	9	273.56	13	268.85	262.00	-4	2,670	-0.15%
2020/10/21	1	258.00	1	262.00	253.50	0	2,632	0.00%
2020/10/20	1	256.50	0	0.00	256.50	1	2,640	0.04%
2020/10/19	2	254.00	0	0.00	261.00	2	2,663	0.08%
2020/10/16	6	257.08	1	261.50	255.50	5	2,673	0.19%
2020/10/15	1	268.50	0	0.00	264.50	1	2,698	0.04%
2020/10/14	2	269.75	3	274.17	269.00	-1	2,733	-0.04%
2020/10/13	1	262.00	0	0.00	261.50	1	2,717	0.04%
2020/10/08	1	269.50	1	269.50	267.00	0	2,766	0.00%
2020/10/06	0	0.00	1	267.00	267.00	-1	2,795	-0.04%
2020/10/05	0	0.00	1	274.50	272.00	-1	2,812	-0.04%
2020/09/30	6	263.01	0	0.00	263.00	6	2,828	0.21%
2020/09/25	7	258.57	4	256.13	265.00	3	3,030	0.10%
2020/09/24	3	269.50	3	272.33	272.00	0	3,020	0.00%
2020/09/23	1	277.50	1	288.00	276.00	0	3,160	0.00%
2020/09/22	6	281.83	5	280.60	281.50	1	3,163	0.03%
2020/09/21	8	293.75	8	294.94	290.00	0	3,143	0.00%
2020/09/18	8	299.25	12	299.96	291.00	-4	3,076	-0.13%
2020/09/17	5	278.60	5	277.40	279.00	0	3,057	0.00%
2020/09/16	2	277.25	3	274.17	280.00	-1	3,091	-0.03%
2020/09/15	1	273.50	0	0.00	267.50	1	3,115	0.03%
2020/09/14	8	261.25	8	265.06	278.50	0	3,137	0.00%
2020/09/11	5	263.30	3	268.50	262.00	2	3,199	0.06%
2020/09/10	3	291.50	4	300.25	286.00	-1	3,379	-0.03%
2020/09/09	6	292.25	5	294.30	297.00	1	3,402	0.03%
2020/09/08	1	288.50	1	296.50	290.00	0	3,444	0.00%
2020/09/07	4	308.75	3	303.50	286.50	1	3,521	0.03%
2020/09/04	0	0.00	1	296.50	297.00	-1	3,509	-0.03%
2020/08/21	0	0.00	3.1	231.80	240.00	-3.1	5,011	-0.06%
2020/08/20	3	243.00	1	251.00	242.00	2	5,212	0.04%
2020/08/17	0	0.00	1	218.00	222.00	-1	5,591	-0.02%
2020/08/14	3	195.50	4	194.50	202.00	-1	5,662	-0.02%
2020/08/13	16	188.09	15	187.50	184.00	1	5,716	0.02%
2020/08/12	7	187.50	9	186.61	189.50	-2	5,931	-0.03%
2020/08/11	1	188.00	5	185.30	191.50	-4	6,049	-0.07%
2020/08/10	2	181.00	2	181.75	178.00	0	6,235	0.00%
2020/08/07	4	181.38	2	183.25	179.00	2	6,369	0.03%
2020/08/06	7	187.71	5	190.00	183.50	2	6,528	0.03%
2020/08/05	1	177.50	4	179.63	182.00	-3	6,580	-0.05%
2020/08/04	2	177.00	1	182.50	176.50	1	6,633	0.02%
2020/08/03	8	178.06	4	177.88	175.50	4	6,769	0.06%
2020/07/31	8.1	176.52	6	175.92	176.00	2.1	6,832	0.03%
2020/07/30	4	178.50	10	179.30	179.00	-6	6,840	-0.09%
2020/07/29	1	170.00	1	172.00	168.00	0	6,696	0.00%
2020/07/28	1	171.00	1	170.50	173.00	0	6,699	0.00%
2020/07/24	4	169.25	3	170.00	166.00	1	6,716	0.01%
2020/07/23	2	170.25	2	171.25	174.00	0	6,796	0.00%
2020/07/22	1	173.50	1	171.00	170.00	0	6,804	0.00%
2020/07/21	4	170.13	4	170.00	169.50	0	6,813	0.00%
2020/07/20	2	160.50	2	162.75	160.50	0	6,908	0.00%
2020/07/16	3	169.17	3	169.17	175.00	0	6,941	0.00%
2020/07/15	3	169.67	8	170.50	168.00	-5	6,926	-0.07%
2020/07/14	5	174.30	1	175.50	172.00	4	6,917	0.06%
2020/07/13	2	177.75	1	176.00	178.00	1	6,911	0.01%
2020/07/10	2	172.00	2	173.00	173.50	0	6,918	0.00%
2020/07/09	5	175.80	4	176.13	176.50	1	6,925	0.01%
2020/07/08	6	182.00	3	182.17	180.00	3	6,934	0.04%
2020/07/07	6	181.67	7	180.71	178.50	-1	6,903	-0.01%
2020/07/06	6	185.00	14	185.61	186.50	-8	6,883	-0.12%
2020/07/03	4	175.88	4	174.63	177.00	0	6,771	0.00%
2020/07/02	22	180.91	22	176.68	174.00	0	6,770	0.00%
2020/07/01	3	174.17	4	174.13	172.50	-1	6,614	-0.02%
2020/06/29	2	168.50	4	171.25	168.50	-2	6,618	-0.03%
2020/06/24	7	174.07	3	170.67	168.00	4	6,594	0.06%
2020/06/23	5	173.70	6	173.75	175.50	-1	6,506	-0.02%
2020/06/22	7	174.21	8	173.94	172.00	-1	6,511	-0.02%
2020/06/19	5	170.60	5	170.90	173.50	0	6,471	0.00%
2020/06/18	10	172.50	10	171.10	169.00	0	6,444	0.00%
2020/06/17	48	170.06	54	172.29	170.00	-6	6,328	-0.09%
2020/06/16	14	165.32	12	163.88	160.50	2	6,116	0.03%
2020/06/15	14	158.32	13	159.85	159.50	1	6,085	0.02%
2020/06/12	6	165.17	10.2	163.34	161.50	-4.2	6,040	-0.07%
2020/06/11	12	168.33	13	166.31	171.00	-1	5,955	-0.02%
2020/06/10	18	168.92	17	169.15	166.00	1	5,878	0.02%
2020/06/09	89	174.81	80	171.97	167.00	9	5,770	0.16%
2020/06/08	17	167.41	17	170.09	171.50	0	5,392	0.00%
2020/06/05	21	152.29	21	153.31	156.00	0	5,238	0.00%
2020/06/04	4	141.63	4	142.88	142.00	0	5,032	0.00%
2020/06/03	6	142.67	8	143.81	139.50	-2	4,976	-0.04%
2020/06/02	8	140.19	8	140.50	139.00	0	4,909	0.00%
2020/06/01	4	139.00	2	140.75	140.00	2	4,867	0.04%
2020/05/29	18.2	139.61	17	137.71	142.00	1.2	4,834	0.02%
2020/05/28	27	145.09	23	145.37	137.00	4	4,729	0.08%
2020/05/27	47	141.52	54	141.44	142.50	-7	4,536	-0.15%
2020/05/26	4	139.25	10	141.55	136.00	-6	4,396	-0.14%
2020/05/25	30	144.07	29	142.60	141.50	1	4,331	0.02%
2020/05/22	51	139.43	46.5	139.44	141.00	4.5	4,180	0.11%
2020/05/21	7	130.43	5	130.80	131.00	2	3,975	0.05%
2020/05/20	23	127.46	27	127.61	130.50	-4	3,910	-0.10%
2020/05/19	52.5	133.80	44	132.66	127.00	8.5	3,769	0.23%
2020/05/18	21	130.36	21	131.12	133.00	0	3,513	0.00%
2020/05/15	27	117.44	29	117.28	121.00	-2	3,353	-0.06%
2020/05/14	18	112.00	16	111.84	110.00	2	3,145	0.06%
2020/05/13	39	112.05	37	111.78	108.50	2	3,021	0.07%
2020/05/12	10	109.45	10	107.75	106.50	0	2,883	0.00%
2020/05/11	3	104.50	3	106.33	108.00	0	2,798	0.00%
2020/05/08	36	100.73	40	101.12	98.50	-4	2,754	-0.15%
2020/05/07	17	92.28	15	92.91	96.10	2	2,596	0.08%
2020/05/06	4	86.65	7	87.23	87.40	-3	2,675	-0.11%
2020/05/05	4	85.18	0	0.00	84.10	4	2,669	0.15%
2020/05/04	8	86.29	8	85.89	84.60	0	2,780	0.00%
2020/04/30	0	0.00	2	87.45	86.00	-2	2,902	-0.07%
2020/04/29	1	87.90	0	0.00	87.10	1	3,163	0.03%
2020/04/28	8	85.80	10	86.20	86.10	-2	3,283	-0.06%
2020/04/27	1	83.80	4	84.18	84.20	-3	3,286	-0.09%
2020/04/24	2	83.10	2	82.85	82.40	0	3,375	0.00%
2020/04/23	27	83.78	29	83.96	83.90	-2	3,675	-0.05%
2020/04/22	10	79.05	18	79.36	80.80	-8	3,712	-0.22%
2020/04/21	1	74.50	2	75.70	74.60	-1	3,673	-0.03%
2020/04/17	1	74.60	0	0.00	74.00	1	3,638	0.03%
2020/04/14	2	74.90	5	76.08	76.30	-3	3,573	-0.08%
2020/04/13	9	74.91	17	74.50	72.80	-8	3,553	-0.23%
2020/04/09	10	72.20	0	0.00	72.10	10	3,491	0.29%
2020/04/08	1	68.30	1	69.30	70.00	0	3,455	0.00%
2020/04/07	0	0.00	5	66.94	67.10	-5	3,463	-0.14%
2020/04/06	8	64.24	3	63.67	64.90	5	3,429	0.15%
2020/03/31	2	63.40	2	65.80	64.30	0	3,396	0.00%
2020/03/30	2	60.30	2	60.90	62.50	0	3,347	0.00%
2020/03/27	0	0.00	1	66.00	62.40	-1	3,333	-0.03%
2020/03/26	2	63.15	1	63.10	63.70	1	3,296	0.03%
2020/03/25	3	58.57	8	58.84	60.10	-5	3,256	-0.15%
2020/03/24	9	55.79	4	55.83	54.70	5	3,230	0.15%
2020/03/20	1	52.30	4	51.85	53.10	-3	3,209	-0.09%
2020/03/19	0	0.00	4	49.18	48.35	-4	3,207	-0.12%
2020/03/18	4	57.08	0	0.00	53.70	4	3,180	0.13%
2020/03/17	2	57.80	0	0.00	56.70	2	3,168	0.06%
2020/03/16	0	0.00	4	60.08	59.10	-4	3,177	-0.13%
2020/03/13	2	62.75	2	63.65	64.00	0	3,185	0.00%
2020/03/12	6	70.43	0	0.00	69.60	6	3,155	0.19%
2020/03/11	3	79.33	3	77.70	77.30	0	3,120	0.00%
2020/03/10	5	74.00	34	74.44	76.60	-29	3,119	-0.93%
2020/03/09	2	78.00	0	0.00	77.80	2	3,122	0.06%
2020/03/06	1	80.10	0	0.00	80.10	1	3,121	0.03%
2020/03/05	2	80.70	2	81.80	81.70	0	3,137	0.00%
2020/03/04	1	78.00	0	0.00	78.50	1	3,138	0.03%
2020/03/03	4	80.13	4	81.03	79.70	0	3,177	0.00%
2020/03/02	7	79.37	6	79.53	79.00	1	3,256	0.03%
2020/02/27	35	82.21	8	82.69	80.10	27	3,266	0.83%
2020/02/26	3	80.17	3	80.77	80.00	0	3,277	0.00%
2020/02/25	6	79.57	6.1	79.51	79.40	-0.1	3,401	0.00%
2020/02/24	1	81.50	2	81.75	81.60	-1	3,396	-0.03%
2020/02/21	3	85.13	2	84.50	84.00	1	3,388	0.03%
2020/02/20	3	85.37	5	84.38	86.00	-2	3,388	-0.06%
2020/02/19	4	84.63	6	84.78	84.40	-2	3,373	-0.06%
2020/02/18	1	83.60	0	0.00	82.80	1	3,341	0.03%
2020/02/17	15	85.69	12	84.96	83.80	3	3,408	0.09%
2020/02/14	6	84.95	6	85.75	86.50	0	3,378	0.00%
2020/02/13	8	86.11	8	84.86	84.50	0	3,367	0.00%
2020/02/12	7	85.49	3	86.00	86.00	4	3,352	0.12%
2020/02/11	2	84.25	2	83.40	84.50	0	3,332	0.00%
2020/02/10	9	81.94	10	82.83	82.40	-1	3,354	-0.03%
2020/02/07	13	87.38	8	89.29	83.60	5	3,354	0.15%
2020/02/06	9	85.86	9	86.64	87.00	0	3,197	0.00%
2020/02/05	9	87.20	8	89.35	85.40	1	3,173	0.03%
2020/02/04	12	86.18	14	87.62	88.30	-2	3,095	-0.06%
2020/02/03	35	89.35	31	90.27	86.50	4	3,070	0.13%
2020/01/31	8	83.10	10	83.64	86.00	-2	2,925	-0.07%
2020/01/30	3	79.20	3	79.77	78.20	0	2,827	0.00%
2020/01/20	16	80.49	18	80.96	82.20	-2	2,900	-0.07%
2020/01/17	88	81.95	115	81.70	79.00	-27	2,823	-0.96%	大賣/
2020/01/16	27	75.44	32	75.61	76.60	-5	2,544	-0.20%
2020/01/15	20	69.70	5	69.70	69.70	15	2,412	0.62%
2020/01/13	1	63.00	0	0.00	63.00	1	2,690	0.04%
2020/01/09	4	62.80	4	63.00	63.00	0	3,319	0.00%
2020/01/08	1	61.50	0	0.00	61.50	1	3,350	0.03%
2020/01/07	7	63.84	3	63.47	62.50	4	3,359	0.12%
2020/01/06	2	65.75	5	65.20	65.40	-3	3,372	-0.09%
2020/01/03	1	67.10	0	0.00	66.30	1	3,474	0.03%
2020/01/02	7	68.34	0	0.00	67.30	7	3,541	0.20%
2019/12/31	1	67.10	4	67.70	67.50	-3	3,551	-0.08%
2019/12/30	2	65.85	0	0.00	65.90	2	3,533	0.06%
2019/12/27	2	66.00	0	0.00	66.10	2	3,546	0.06%
2019/12/23	1	66.70	1	66.50	66.50	0	3,603	0.00%
2019/12/20	0	0.00	1	68.50	67.00	-1	3,767	-0.03%
2019/12/18	2	66.70	30	66.87	66.50	-28	3,860	-0.73%
2019/12/16	0	0.00	2	68.60	68.00	-2	3,905	-0.05%
2019/12/13	1	66.70	0	0.00	66.30	1	3,910	0.03%
2019/12/11	1	67.80	2	68.70	67.80	-1	3,965	-0.03%
2019/12/10	0	0.00	3	68.77	69.30	-3	3,989	-0.08%
2019/12/06	1	66.30	4	66.40	66.30	-3	4,142	-0.07%
2019/12/05	1	66.20	0	0.00	66.20	1	4,187	0.02%
2019/12/04	0	0.00	48	67.20	66.60	-48	4,248	-1.13%
2019/12/02	2	67.80	29	68.60	68.60	-27	4,474	-0.60%
2019/11/29	4	69.05	4	69.40	68.60	0	4,538	0.00%
2019/11/28	1	71.70	2	71.10	71.10	-1	4,649	-0.02%
2019/11/27	7	71.24	5	71.58	71.00	2	4,666	0.04%
2019/11/26	3	70.07	2	70.15	69.10	1	4,733	0.02%
2019/11/25	5	70.66	19	71.12	69.30	-14	4,803	-0.29%
2019/11/22	127	71.15	11	69.42	70.70	116	4,731	2.45%	大買/鉅額交易
2019/11/21	0	0.00	10	66.40	66.50	-10	4,589	-0.22%
2019/11/20	1	65.30	3	64.83	64.50	-2	4,555	-0.04%
2019/11/19	0	0.00	35	63.43	64.90	-35	4,543	-0.77%
2019/11/18	3	63.70	1	63.60	63.40	2	4,521	0.04%
2019/11/15	7	63.36	8	63.79	63.10	-1	4,512	-0.02%
2019/11/14	11	63.70	17	64.32	62.90	-6	4,505	-0.13%
2019/11/13	1	66.80	1	67.80	66.80	0	4,438	0.00%
2019/11/12	2	65.75	63	65.85	67.40	-61	4,431	-1.38%
2019/11/11	3	66.23	4	66.50	65.80	-1	4,416	-0.02%
2019/11/08	0	0.00	3	67.27	67.20	-3	4,432	-0.07%
2019/11/07	21	68.40	0	0.00	66.00	21	4,409	0.48%
2019/11/06	13	71.32	11	70.38	70.00	2	4,353	0.05%
2019/11/05	2	71.10	1	70.10	70.00	1	4,298	0.02%
2019/11/04	6	71.30	4	70.73	70.40	2	4,287	0.05%
2019/11/01	8	70.09	7	70.27	72.00	1	4,248	0.02%
2019/10/31	28	72.26	8	72.63	69.70	20	4,206	0.48%
2019/10/30	6	71.35	6	70.47	71.20	0	4,090	0.00%
2019/10/29	21	67.97	10	68.09	68.10	11	3,953	0.28%
2019/10/28	21	68.86	27	69.11	68.50	-6	3,914	-0.15%
2019/10/25	17	64.52	4	65.60	65.60	13	3,740	0.35%
2019/10/24	4	65.88	7	65.74	65.30	-3	3,710	-0.08%
2019/10/23	9	65.00	5	65.16	64.10	4	3,684	0.11%
2019/10/22	7	65.80	6	67.18	65.60	1	3,657	0.03%
2019/10/21	10	65.42	15	65.61	67.40	-5	3,559	-0.14%
2019/10/18	90	62.80	83	63.15	63.80	7	3,409	0.21%
2019/10/17	25	58.50	31	58.68	59.70	-6	3,072	-0.20%
2019/10/16	1	54.20	5	54.62	54.30	-4	2,871	-0.14%
2019/10/14	7	54.00	0	0.00	53.80	7	2,944	0.24%
2019/10/09	7	56.94	7	56.40	55.00	0	2,983	0.00%
2019/10/08	13	53.89	23	56.32	56.50	-10	2,929	-0.34%
2019/10/04	2	52.70	0	0.00	52.50	2	2,865	0.07%
2019/10/03	10	54.20	0	0.00	53.10	10	2,896	0.35%
2019/10/02	7	53.50	7	54.00	54.00	0	2,890	0.00%
2019/09/25	63	55.71	2	56.60	54.40	61	2,881	2.12%
2019/09/23	11	52.43	1	52.40	52.60	10	2,631	0.38%
2019/09/16	0	0.00	1	52.40	52.60	-1	2,502	-0.04%
2019/09/12	1	52.00	6	52.87	52.20	-5	2,461	-0.20%
2019/09/11	52	54.87	46	54.75	54.30	6	2,403	0.25%
2019/09/10	0.1	51.50	2	50.50	51.70	-1.9	2,253	-0.08%
2019/09/09	1	51.20	1	52.50	51.90	0	2,251	0.00%
2019/09/06	7	51.39	13	51.03	50.40	-6	2,257	-0.27%
2019/09/05	1	53.00	2.1	54.86	52.00	-1.1	2,194	-0.05%
2019/09/04	33	55.09	24	55.30	57.70	9	2,074	0.43%
2019/09/03	7	53.06	9	52.90	53.20	-2	2,007	-0.10%
2019/09/02	19	52.12	19	52.33	53.10	0	1,911	0.00%
2019/08/30	2	48.10	4	47.71	49.10	-2	1,762	-0.11%
2019/08/29	71	47.81	69	47.83	48.00	2	1,691	0.12%
2019/08/28	8	43.74	5	43.45	44.95	3	1,527	0.20%
2019/08/19	0	0.00	1	41.00	41.10	-1	1,404	-0.07%
2019/08/16	2	40.80	3	40.65	40.60	-1	1,396	-0.07%
2019/08/14	1	39.90	0	0.00	39.20	1	1,387	0.07%
2019/08/13	1	40.20	0	0.00	39.50	1	1,381	0.07%
2019/08/01	0	0.00	1	39.30	38.80	-1	1,409	-0.07%
2019/07/31	1	38.10	0	0.00	38.95	1	1,416	0.07%
2019/07/26	1	40.00	1	40.30	39.65	0	1,375	0.00%
2019/07/25	0	0.00	3	39.50	39.80	-3	1,357	-0.22%
2019/07/23	1	41.00	4	40.65	40.65	-3	1,307	-0.23%
2019/07/22	1	42.40	0	0.00	42.90	1	1,260	0.08%
2019/07/18	6	41.81	6	41.78	41.40	0	1,185	0.00%
2019/07/17	2	42.20	5	42.46	40.70	-3	1,126	-0.27%
2019/07/15	4	40.40	10	39.96	41.10	-6	996	-0.60%
2019/07/12	0	0.00	1	38.40	38.10	-1	927	-0.11%
2019/07/09	4	36.65	7	37.04	37.65	-3	844	-0.36%
2019/07/05	0	0.00	4	35.39	35.40	-4	793	-0.50%
2019/07/04	2	34.70	10	34.54	34.70	-8	773	-1.03%
2019/07/02	2	35.50	4	35.54	35.60	-2	747	-0.27%
2019/06/26	1	34.35	0	0.00	34.60	1	718	0.14%
2019/06/21	2	34.65	6	34.89	35.40	-4	700	-0.57%
2019/06/20	0	0.00	2	34.68	34.70	-2	686	-0.29%
2019/06/19	3	34.60	0	0.00	34.70	3	684	0.44%
2019/06/18	2	34.43	0	0.00	34.90	2	682	0.29%
2019/06/17	7	35.69	1	35.65	35.10	6	682	0.88%
2019/06/14	1	35.35	72	35.32	35.15	-71	644	-11.02%
2019/06/12	1	34.05	0	0.00	34.30	1	556	0.18%
2019/06/11	0.1	34.65	34	34.04	34.85	-33.9	529	-6.40%
2019/06/03	5	31.80	0	0.00	32.10	5	463	1.08%
2019/05/30	0	0.00	5	32.25	32.35	-5	470	-1.06%
2019/05/23	5	32.15	27	31.90	32.20	-22	456	-4.82%
2019/05/22	0	0.00	5	33.00	32.45	-5	450	-1.11%
2019/05/21	0	0.00	5	32.25	33.25	-5	432	-1.16%
2019/05/20	5	31.70	0	0.00	32.15	5	423	1.18%
2019/05/17	5	32.30	6	32.89	32.20	-1	414	-0.24%
2019/05/16	6	32.49	0	0.00	32.80	6	404	1.48%
2019/05/15	92	33.41	1	33.35	33.40	91	384	23.67%
2019/05/14	0	0.00	12	31.90	32.80	-12	333	-3.60%
2019/05/13	0	0.00	12	31.08	31.20	-12	297	-4.04%
2019/05/10	5	30.00	10	30.60	30.60	-5	284	-1.76%
2019/05/09	10	30.15	0	0.00	30.20	10	280	3.56%
2019/05/08	0	0.00	20	30.82	30.65	-20	279	-7.16%
2019/05/02	0	0.00	2	30.10	30.05	-2	262	-0.76%
2019/04/30	1	29.60	1	29.90	29.90	0	260	0.00%
2019/04/26	0	0.00	5	30.15	30.05	-5	253	-1.97%
2019/04/24	32	30.56	5	30.90	30.45	27	251	10.74%
2019/04/19	5	29.85	0	0.00	29.95	5	244	2.05%
2019/04/18	3	29.67	0	0.00	30.00	3	244	1.23%
2019/04/16	0	0.00	5	29.90	30.00	-5	238	-2.10%
2019/04/12	10	29.75	0	0.00	29.70	10	232	4.29%
2019/04/11	1	29.70	11	30.18	30.00	-10	227	-4.39%
2019/04/09	0	0.00	5	29.35	29.35	-5	208	-2.40%
2019/03/28	3	29.30	2	29.50	28.85	1	189	0.53%
2019/03/22	5	28.55	0	0.00	28.60	5	174	2.87%
2019/03/21	0	0.00	5	29.05	28.85	-5	170	-2.93%
2019/03/12	3	28.67	5	28.70	28.60	-2	147	-1.36%
2019/03/11	6	28.34	1	28.40	28.60	5	145	3.44%
2019/03/08	5	27.97	0	0.00	28.30	5	146	3.41%
2019/03/07	7	28.28	0	0.00	28.20	7	157	4.44%
2019/03/06	1	28.60	20	28.24	28.30	-19	157	-12.09%
2019/02/15	5	27.30	0	0.00	27.20	5	137	3.64%
2019/02/14	5	27.65	0	0.00	27.55	5	135	3.68%
2019/02/13	5	27.80	5	28.10	27.55	0	134	0.00%
2019/02/12	5	27.35	0	0.00	27.65	5	132	3.79%
2019/01/24	0	0.00	5	26.65	26.65	-5	128	-3.88%
2019/01/09	0	0.00	7	26.10	26.00	-7	146	-4.77%
2018/12/26	1	25.10	0	0.00	25.10	1	171	0.58%
2018/12/24	1	25.45	0	0.00	25.45	1	171	0.58%
2018/12/19	5	25.60	0	0.00	25.70	5	169	2.95%
2018/12/18	5	25.95	0	0.00	25.95	5	168	2.96%
2018/12/12	0	0.00	5	26.00	26.10	-5	167	-2.98%
2018/12/05	5	26.30	0	0.00	26.20	5	181	2.76%
2018/12/04	0	0.00	5	26.75	26.70	-5	180	-2.76%
2018/12/03	5	26.50	5	26.70	26.60	0	180	0.00%
2018/10/11	1	22.95	0	0.00	23.10	1	165	0.61%
2018/09/17	5	26.95	0	0.00	26.95	5	202	2.47%
2018/09/14	0	0.00	5	26.95	27.25	-5	203	-2.45%
2018/09/13	6	26.70	0	0.00	26.80	6	200	2.99%
2018/09/12	0	0.00	15	26.43	26.40	-15	200	-7.47%
2018/09/03	5	26.80	0	0.00	26.70	5	268	1.86%
2018/08/30	5	27.05	0	0.00	26.90	5	286	1.75%
2018/08/29	0	0.00	5	27.00	27.20	-5	298	-1.68%
2018/08/28	0	0.00	5	26.80	26.75	-5	373	-1.34%
2018/08/23	0	0.00	5	26.45	26.45	-5	428	-1.17%
2018/08/15	5	26.10	0	0.00	25.90	5	462	1.08%
2018/08/14	5	26.25	5	26.60	26.50	0	460	0.00%
2018/08/09	5	27.80	0	0.00	27.80	5	450	1.11%
2018/08/07	0	0.00	3	28.15	28.10	-3	470	-0.64%
2018/08/02	5	27.75	0	0.00	27.75	5	485	1.03%
2018/07/20	0	0.00	5	28.20	27.80	-5	566	-0.88%
2018/07/17	0	0.00	1	28.35	28.05	-1	648	-0.15%
2018/07/13	30	29.08	2	29.30	29.05	28	655	4.27%
2018/07/12	15	28.82	11	28.74	28.85	4	655	0.61%
2018/07/11	5	28.30	0	0.00	28.25	5	663	0.75%
2018/07/09	0	0.00	10	27.85	28.05	-10	702	-1.42%
2018/07/06	10	27.43	0	0.00	27.50	10	718	1.39%
2018/07/04	13	28.64	0	0.00	28.55	13	788	1.65%
2018/06/26	5	29.90	0	0.00	29.85	5	983	0.51%
2018/06/22	5	30.35	0	0.00	30.20	5	1,033	0.48%
2018/06/19	6	30.95	0	0.00	30.80	6	1,138	0.53%
2018/06/14	5	31.82	0	0.00	31.65	5	1,197	0.42%
2018/06/13	11	31.94	26	32.24	31.95	-15	1,267	-1.18%
2018/06/11	0	0.00	23	31.90	32.30	-23	1,439	-1.60%
2018/06/08	5	31.00	5	31.45	31.00	0	1,527	0.00%
2018/06/07	20	31.58	3	32.10	31.30	17	1,527	1.11%
2018/06/06	3	31.65	8	31.91	31.85	-5	1,528	-0.33%
2018/06/05	20	31.39	12	31.80	31.60	8	1,526	0.52%
2018/06/04	6	31.67	8	31.91	31.50	-2	1,475	-0.14%
2018/06/01	0	0.00	5	30.70	30.75	-5	1,484	-0.34%
2018/05/31	5	30.25	5	30.70	30.65	0	1,494	0.00%
2018/05/29	5	30.55	10	30.81	30.50	-5	1,507	-0.33%
2018/05/28	0	0.00	5	30.20	30.45	-5	1,542	-0.32%
2018/05/24	0	0.00	1	29.75	29.75	-1	1,578	-0.06%
2018/05/23	0	0.00	2	30.15	29.90	-2	1,586	-0.13%
2018/05/21	3	30.00	0	0.00	30.10	3	1,615	0.19%
2018/05/16	5	30.30	23	30.47	30.50	-18	1,657	-1.09%
2018/05/15	0	0.00	2	30.05	29.70	-2	1,670	-0.12%
2018/05/14	5	29.90	0	0.00	29.85	5	1,721	0.29%
2018/05/11	10	29.90	5	29.90	29.85	5	1,740	0.29%
2018/05/09	10	29.78	0	0.00	29.40	10	1,778	0.56%
2018/05/08	8	30.03	0	0.00	30.05	8	1,795	0.45%
2018/05/07	5	30.40	0	0.00	30.40	5	1,886	0.27%
2018/05/04	7	30.51	0	0.00	30.40	7	1,968	0.36%
2018/04/30	0	0.00	6	30.83	30.80	-6	2,227	-0.27%
2018/04/27	5	30.10	0	0.00	30.20	5	2,419	0.21%
2018/04/26	11	31.15	0	0.00	30.00	11	2,543	0.43%
2018/04/23	5	33.14	20	32.27	33.15	-15	2,632	-0.57%
2018/04/20	5	31.25	5	31.70	31.25	0	2,591	0.00%
2018/04/19	5	31.52	5	31.65	31.55	0	2,623	0.00%
2018/04/18	0	0.00	5	31.10	31.20	-5	2,616	-0.19%
2018/04/17	2	31.20	3	31.20	30.70	-1	2,615	-0.04%
2018/04/16	16	32.45	0	0.00	31.65	16	2,602	0.61%
2018/04/13	11	32.87	5	33.30	33.40	6	2,589	0.23%
2018/04/12	6	32.63	10	33.18	33.45	-4	2,573	-0.16%
2018/04/11	7	33.09	6	32.98	32.95	1	2,556	0.04%
2018/04/10	13	33.61	11	33.79	33.45	2	2,531	0.08%
2018/04/09	5	33.02	5	33.60	32.90	0	2,480	0.00%
2018/04/03	0	0.00	1	33.35	33.20	-1	2,467	-0.04%
2018/04/02	13	33.65	9	34.03	33.85	4	2,450	0.16%
2018/03/31	0	0.00	15	32.07	33.80	-15	2,382	-0.63%
2018/03/30	5	31.65	10	31.88	31.60	-5	2,312	-0.22%
2018/03/29	5	31.50	5	31.78	31.50	0	2,301	0.00%
2018/03/28	10	31.30	5	31.95	31.20	5	2,293	0.22%
2018/03/27	11	31.37	0	0.00	31.55	11	2,291	0.48%
2018/03/26	5	31.85	26	31.90	32.20	-21	2,269	-0.93%
2018/03/23	5	30.65	0	0.00	30.60	5	2,220	0.23%
2018/03/22	21	31.81	3	31.45	31.00	18	2,193	0.82%
2018/03/19	9	33.39	2	34.25	32.60	7	2,089	0.33%
2018/03/16	4	32.99	5	33.13	33.35	-1	2,016	-0.05%
2018/03/15	11	33.27	11	32.75	32.75	0	1,968	0.00%
2018/03/14	5	30.80	12	30.10	32.10	-7	1,820	-0.38%
2018/03/13	5	29.30	5	29.60	29.20	0	1,712	0.00%
2018/03/12	0	0.00	5	29.50	29.30	-5	1,704	-0.29%
2018/03/09	2	29.15	0	0.00	29.10	2	1,698	0.12%
2018/03/08	15	29.82	10	29.35	29.55	5	1,695	0.29%
2018/03/07	15	29.32	10	29.80	29.55	5	1,674	0.30%
2018/03/06	2	28.90	40	28.95	29.05	-38	1,629	-2.33%
2018/03/05	35	28.40	0	0.00	28.20	35	1,620	2.16%
2018/03/02	0	0.00	5	29.05	28.90	-5	1,617	-0.31%
2018/03/01	26	28.59	20	28.83	29.30	6	1,635	0.37%
2018/02/27	0	0.00	5	28.80	28.15	-5	1,627	-0.31%
2018/02/26	0	0.00	5	28.30	28.15	-5	1,609	-0.31%
2018/02/23	10	27.90	0	0.00	27.80	10	1,602	0.62%
2018/02/22	5	27.60	20	28.29	28.25	-15	1,592	-0.94%
2018/02/21	10	27.73	15	28.00	27.85	-5	1,583	-0.32%
2018/02/09	5	26.40	5	27.70	27.35	0	1,569	0.00%
2018/02/07	6	28.77	6	29.16	28.40	0	1,534	0.00%
2018/02/06	15	28.60	5	27.85	27.95	10	1,508	0.66%
2018/02/05	10	29.46	10	30.15	30.20	0	1,457	0.00%
2018/02/02	10	30.63	5	30.60	30.65	5	1,435	0.35%
2018/01/30	7	31.61	0	0.00	32.00	7	1,361	0.51%
2018/01/29	3	35.90	4	35.45	34.55	-1	1,261	-0.08%
2018/01/24	0	0.00	2	33.40	34.65	-2	1,019	-0.20%
2018/01/23	3	33.72	0	0.00	33.50	3	933	0.32%
2018/01/22	3	31.60	38	31.47	31.60	-35	745	-4.70%
2018/01/19	10	28.90	0	0.00	28.75	10	615	1.62%
2018/01/18	25	29.83	0	0.00	29.15	25	599	4.17%
2018/01/17	2	29.50	2	30.00	29.80	0	525	0.00%
2018/01/16	0	0.00	5	27.85	27.55	-5	472	-1.06%
2018/01/15	1	27.60	15	27.50	27.60	-14	470	-2.98%
2018/01/09	5	27.05	5	27.35	27.00	0	530	0.00%