大學光 (3218)-元富-緯城券商分點個股進出

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
256.0
漲跌
▼11.0
漲幅
-4.12%
成交量
1,120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

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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/04/15	0.2	268.99	0	0.00	267.00	0.2	665	0.03%
2024/04/10	0	272.50	0.3	272.00	271.50	-0.3	649	-0.04%
2024/04/09	0.1	272.00	0	0.00	271.50	0.1	646	0.01%
2024/04/08	0	0.00	0.4	273.50	273.00	-0.4	642	-0.06%
2024/04/03	0	271.50	0	0.00	271.50	0	638	0.00%
2024/04/02	0.1	274.91	0	0.00	273.50	0.1	635	0.02%
2024/03/28	0	274.50	0	0.00	273.00	0	628	0.00%
2024/03/27	0	269.00	3	272.83	275.50	-3	633	-0.47%
2024/03/26	0.2	270.75	0	0.00	268.50	0.2	642	0.03%
2024/03/20	0	0.00	2	274.25	274.00	-2	645	-0.31%
2024/03/19	2	274.00	0	0.00	274.00	2	639	0.31%
2024/03/15	2.3	278.04	0	0.00	271.00	2.3	617	0.37%
2024/03/14	3.2	281.75	0	0.00	281.00	3.2	599	0.53%
2024/03/13	0.1	292.03	0.2	293.50	293.00	-0.1	573	-0.02%
2024/03/11	0	284.00	0	0.00	283.00	0	559	0.01%
2024/03/08	0.1	284.00	0	0.00	282.50	0.1	557	0.02%
2024/03/07	2.1	293.95	0	0.00	287.50	2.1	549	0.38%
2024/03/06	0.1	297.00	0	0.00	294.50	0.1	537	0.02%
2024/03/04	0.1	301.41	0	0.00	300.00	0.1	533	0.02%
2024/02/27	1.1	292.75	0	0.00	293.00	1.1	503	0.22%
2024/02/26	0.1	298.50	0	0.00	295.00	0.1	490	0.02%
2024/02/23	4	299.38	0	0.00	298.50	4	486	0.82%
2024/02/22	0	0.00	4	299.75	299.00	-4	472	-0.85%
2024/02/21	2	285.00	0	0.00	285.00	2	442	0.45%
2024/02/15	0	278.50	0	0.00	274.00	0	441	0.00%
2024/02/05	1	274.50	0	0.00	277.00	1	433	0.23%
2024/02/02	0.1	271.37	0	0.00	269.00	0.1	424	0.03%
2024/01/31	0.1	277.00	0	0.00	275.00	0.1	412	0.02%
2024/01/29	0	291.00	0	0.00	288.00	0	395	0.00%
2024/01/25	0.2	280.50	0	0.00	279.50	0.2	373	0.05%
2024/01/19	1	284.50	0	0.00	282.00	1	363	0.28%
2024/01/18	1	285.00	0	0.00	284.00	1	360	0.28%
2024/01/16	2	289.25	0	0.00	288.00	2	339	0.59%
2024/01/15	0	280.00	0	0.00	280.00	0	324	0.00%
2023/12/29	1	276.00	0	0.00	277.00	1	324	0.31%
2023/12/25	1	272.00	0	0.00	276.00	1	318	0.31%
2023/12/01	0	0.00	1	291.50	291.00	-1	258	-0.39%
2023/11/30	1	291.50	0	0.00	289.00	1	255	0.39%
2023/11/29	1	292.00	0	0.00	292.00	1	253	0.40%
2023/11/22	1	286.50	0	0.00	284.50	1	247	0.40%
2023/11/20	1	287.00	0	0.00	284.50	1	244	0.41%
2023/11/17	0	0.00	1	282.50	284.00	-1	239	-0.42%
2023/11/16	0	291.50	0	0.00	289.00	0	235	0.00%
2023/11/14	1	295.50	0	0.00	295.00	1	226	0.44%
2023/10/23	0	301.00	0	0.00	301.50	0	241	0.00%
2023/08/25	0	326.00	0	0.00	321.50	0	399	0.00%
2023/08/18	0	0.00	0.4	380.18	375.50	-0.4	380	-0.11%
2023/07/21	1	399.50	1	390.00	388.50	0	425	0.00%
2023/07/19	0	0.00	1	395.00	397.00	-1	424	-0.24%
2023/07/17	1	388.50	0	0.00	387.50	1	422	0.24%
2023/07/14	0	0.00	0.1	395.00	389.50	-0.1	451	-0.02%
2023/07/13	0.1	390.00	0	0.00	389.00	0.1	469	0.02%
2023/07/06	0.1	420.00	0	0.00	419.00	0.1	488	0.02%
2023/07/03	0	0.00	1	428.50	428.00	-1	520	-0.19%
2023/06/29	0	0.00	0.1	424.50	437.00	-0.1	618	-0.01%
2023/06/16	1	417.00	1	407.00	418.00	0	679	0.00%
2023/06/15	1	396.50	0	0.00	398.00	1	667	0.15%
2023/06/13	1	386.00	1	392.00	395.50	0	694	0.00%
2023/06/08	1	417.00	1	420.00	419.00	0	686	0.00%
2023/05/16	0.1	389.62	0	0.00	390.00	0.1	709	0.01%
2023/05/10	0	0.00	1	411.00	423.00	-1	720	-0.14%
2023/04/28	1	397.00	0	0.00	401.00	1	758	0.13%
2023/04/24	1	400.00	1	397.50	397.50	0	815	0.00%
2023/04/19	2	438.00	2	424.25	413.50	0	827	0.00%
2023/04/07	0	0.00	1	402.00	387.50	-1	814	-0.12%
2023/04/06	3	394.00	2	386.25	396.00	1	804	0.12%
2023/03/30	1	408.50	1	411.50	416.50	0	764	0.00%
2023/03/29	2	386.25	2	385.25	387.50	0	691	0.00%
2023/02/10	0	337.00	0	0.00	335.00	0	826	0.00%
2023/02/09	0	0.00	1.1	341.30	346.00	-1.1	818	-0.13%
2023/02/06	1	338.50	0	0.00	330.50	1	799	0.13%
2023/02/01	0.1	326.50	0	0.00	331.00	0.1	786	0.01%
2023/01/17	3	333.83	3	328.00	324.00	0	763	0.00%
2023/01/16	6	326.08	6	327.42	327.50	0	739	0.00%
2023/01/06	1	309.50	1	308.00	308.00	0	695	0.00%
2023/01/05	1	315.00	1	309.00	309.00	0	695	0.00%
2023/01/03	3	300.50	3	293.00	299.00	0	659	0.00%
2022/12/13	0	0.00	1	289.50	288.00	-1	633	-0.16%
2022/12/09	1	298.50	1	292.00	292.00	0	626	0.00%
2022/12/07	0.1	296.00	0	0.00	298.50	0.1	609	0.02%
2022/12/05	1	301.50	1	303.50	303.00	0	574	0.00%
2022/12/01	0	0.00	1	268.00	272.00	-1	502	-0.20%
2022/11/25	1	281.00	0	0.00	274.00	1	479	0.21%
2022/11/23	2	254.00	1	262.00	261.50	1	464	0.22%
2022/09/29	0	0.00	1	295.00	295.00	-1	697	-0.14%
2022/09/22	0	0.00	3	288.17	298.50	-3	703	-0.43%
2022/09/21	1	293.00	0	0.00	293.50	1	700	0.14%
2022/08/30	2	342.50	0	0.00	335.00	2	661	0.30%
2022/08/29	1	335.50	0	0.00	336.50	1	644	0.16%
2022/08/24	0	0.00	1	350.00	353.00	-1	623	-0.16%
2022/08/19	0	0.00	3	337.17	339.00	-3	596	-0.50%
2022/08/17	4	358.75	2	355.50	355.00	2	571	0.35%
2022/08/16	2	346.50	1	348.00	343.50	1	553	0.18%
2022/08/08	0	0.00	1	336.00	339.50	-1	519	-0.19%
2022/08/05	1	326.00	2	334.50	335.50	-1	527	-0.19%
2022/08/02	0	0.00	0	328.00	329.00	0	505	0.00%
2022/08/01	2	333.75	0	0.00	328.50	2	501	0.40%
2022/07/26	0	0.00	1	321.00	319.00	-1	501	-0.20%
2022/07/25	1	316.00	0	0.00	316.00	1	498	0.20%
2022/07/15	0	0.00	1	318.00	311.50	-1	492	-0.20%
2022/07/14	1	310.00	0	0.00	314.00	1	478	0.21%
2022/07/13	3	316.67	3	316.67	314.50	0	460	0.00%
2022/07/11	0	0.00	1	307.50	301.00	-1	404	-0.25%
2022/07/08	1	306.50	0	0.00	310.00	1	383	0.26%
2022/07/07	2	298.00	3	290.67	293.50	-1	368	-0.27%
2022/07/06	1	292.00	0	0.00	292.00	1	346	0.29%
2022/07/05	0	0.00	1	287.00	289.00	-1	341	-0.29%
2022/07/04	1	285.00	0	0.00	284.00	1	340	0.29%
2022/06/10	0	0.00	2	284.50	284.00	-2	368	-0.54%
2022/06/09	1	282.50	0	0.00	280.00	1	380	0.26%
2022/06/06	1	281.50	0	0.00	276.00	1	400	0.25%
2022/05/13	0	0.00	2	255.50	258.50	-2	387	-0.52%
2022/05/10	0	0.00	1	228.50	238.00	-1	381	-0.26%
2022/05/06	0	0.00	1	240.00	241.00	-1	380	-0.26%
2022/05/04	0.1	230.00	0	0.00	226.00	0.1	367	0.02%
2022/03/17	1	274.00	2	279.50	277.00	-1	252	-0.40%
2022/03/16	3	285.17	1	285.00	276.00	2	247	0.81%
2022/03/14	0	0.00	1	303.00	312.00	-1	235	-0.43%
2022/03/11	1	302.50	1	290.50	300.50	0	220	0.00%
2022/02/11	1	281.00	1	280.00	280.00	0	268	0.00%
2022/01/17	0.1	277.50	0	0.00	276.50	0.1	269	0.02%
2021/12/27	0	0.00	0.2	283.50	282.50	-0.2	326	-0.05%
2021/12/15	0	0.00	1	278.00	278.50	-1	335	-0.30%
2021/12/14	1	278.00	0	0.00	280.50	1	337	0.30%
2021/11/30	0	0.00	2	278.50	283.50	-2	316	-0.63%
2021/11/24	1	274.50	2	274.00	270.50	-1	299	-0.33%
2021/11/19	1	285.50	1	286.50	287.00	0	288	0.00%
2021/11/17	1	292.90	0	0.00	288.00	1	279	0.36%
2021/11/11	1	300.00	0	0.00	302.00	1	274	0.36%
2021/11/01	0.1	317.00	0	0.00	317.00	0.1	308	0.03%
2021/10/29	1	315.50	2	318.00	318.00	-1	323	-0.31%
2021/10/27	1	303.50	0	0.00	304.50	1	325	0.31%
2021/10/18	0	0.00	1	314.00	312.50	-1	440	-0.23%
2021/10/15	1	328.00	0	0.00	325.50	1	458	0.22%
2021/10/13	1	342.00	2	338.25	335.00	-1	544	-0.18%
2021/10/08	1	333.00	0	0.00	340.00	1	539	0.19%
2021/10/06	0	0.00	1	327.00	324.00	-1	545	-0.18%
2021/09/08	1	303.50	0	0.00	304.00	1	1,013	0.10%
2021/08/25	0	0.00	1	313.00	310.50	-1	1,070	-0.09%
2021/08/24	1	302.00	0	0.00	303.00	1	1,081	0.09%
2021/08/13	1	321.00	0	0.00	315.50	1	1,126	0.09%
2021/08/11	1	326.00	0	0.00	323.50	1	1,136	0.09%
2021/08/04	2.1	346.61	0	0.00	339.00	2.1	1,203	0.17%
2021/08/02	1	348.00	0	0.00	354.00	1	1,220	0.08%
2021/07/30	1	358.00	0	0.00	357.50	1	1,219	0.08%
2021/07/28	1	337.00	1	350.00	345.50	0	1,207	0.00%
2021/07/23	0	0.00	0	359.00	363.00	0	1,190	0.00%
2021/07/22	1	350.00	1	351.11	362.00	0	1,175	0.00%
2021/07/20	2.1	349.79	2	353.25	342.50	0.1	1,143	0.01%
2021/07/19	0	0.00	3	340.83	349.50	-3	1,086	-0.28%
2021/07/14	0	307.25	0	0.00	303.50	0	1,059	0.00%
2021/07/13	1	310.00	0	0.00	305.50	1	1,053	0.09%
2021/07/09	1	326.00	0	0.00	326.00	1	1,051	0.10%
2021/07/08	0	0.00	1	341.40	338.00	-1	1,050	-0.10%
2021/07/07	0	328.00	2	329.50	322.50	-2	1,046	-0.19%
2021/07/06	0	328.00	0	0.00	322.00	0	1,058	0.00%
2021/07/05	1	321.00	0	0.00	336.50	1	1,064	0.09%
2021/06/30	1.1	349.88	0	0.00	345.00	1.1	1,063	0.10%
2021/06/29	1	349.00	2	353.75	345.50	-1	1,085	-0.09%
2021/06/28	4	354.38	3	358.00	352.00	1	1,135	0.09%
2021/06/25	2	351.00	0	0.00	352.00	2	1,130	0.18%
2021/06/22	1	363.50	1.2	376.08	376.50	-0.2	1,012	-0.02%
2021/06/21	3	352.00	3	336.17	342.50	0	1,014	0.00%
2021/06/17	0	0.00	3	319.17	315.50	-3	1,002	-0.30%
2021/06/11	1	308.50	0	0.00	308.50	1	1,182	0.08%
2021/06/09	1	307.00	0	0.00	306.50	1	1,248	0.08%
2021/06/03	2	322.00	1	330.50	313.00	1	1,268	0.08%
2021/06/02	0	0.00	1	313.00	324.50	-1	1,241	-0.08%
2021/06/01	1	307.00	1	317.49	306.50	0	1,228	0.00%
2021/05/27	1	305.00	0	0.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	1	305.50	313.00	-1	1,211	-0.08%
2021/05/25	1	298.50	1	317.50	295.00	0	1,199	0.00%
2021/05/17	0	285.00	0	0.00	281.00	0	1,198	0.00%
2021/04/19	0	0.00	11	297.73	297.00	-11	1,102	-1.00%
2021/04/16	11	304.59	0	0.00	301.00	11	1,113	0.99%
2021/04/14	1	292.00	1	294.00	295.50	0	1,159	0.00%
2021/04/12	1	325.50	0	0.00	303.00	1	1,153	0.09%
2021/04/08	3	327.00	0	0.00	328.00	3	1,131	0.27%
2021/04/01	11	330.50	11	326.73	336.00	0	1,090	0.00%
2021/03/31	2.2	330.45	2	326.00	323.00	0.2	1,061	0.02%
2021/03/25	2	305.75	2	311.25	304.50	0	966	0.00%
2021/03/24	0	0.00	1	316.00	320.00	-1	973	-0.10%
2021/03/22	7	310.57	6	310.75	313.00	1	1,058	0.09%
2021/03/19	13	305.88	13	315.15	304.00	0	1,077	0.00%
2021/03/18	7	306.21	7	301.71	311.00	0	1,001	0.00%
2021/03/17	3	283.33	3	274.33	283.00	0	960	0.00%
2021/03/16	0	0.00	2	275.75	278.00	-2	952	-0.21%
2021/03/10	1	250.50	1	250.00	250.00	0	909	0.00%
2021/03/05	0	0.00	1	249.00	246.00	-1	951	-0.11%
2021/02/23	7	257.36	7	260.14	252.00	0	1,127	0.00%
2021/02/19	1	250.00	1	250.00	250.00	0	1,231	0.00%
2021/01/18	0	0.00	1	231.50	248.50	-1	1,721	-0.06%
2021/01/15	0	0.00	1	238.00	237.00	-1	1,793	-0.06%
2021/01/14	0	0.00	1	248.50	247.50	-1	1,795	-0.06%
2021/01/13	3	255.50	0	0.00	253.00	3	1,805	0.17%
2021/01/08	1	270.00	3	266.17	266.50	-2	1,821	-0.11%
2021/01/07	4	261.50	4	261.13	268.00	0	1,815	0.00%
2021/01/06	3	252.83	0	0.00	251.00	3	1,828	0.16%
2020/12/17	2	238.50	2	243.25	253.00	0	2,009	0.00%
2020/12/11	0	0.00	3	260.83	252.00	-3	2,146	-0.14%
2020/12/10	4	259.75	1	254.50	257.50	3	2,150	0.14%
2020/12/02	0	0.00	1	284.00	283.50	-1	2,429	-0.04%
2020/11/30	0	296.00	0	0.00	296.50	0	2,461	0.00%
2020/11/27	0	0.00	1	297.00	296.50	-1	2,429	-0.04%
2020/11/26	0	0.00	1	294.50	297.50	-1	2,426	-0.04%
2020/11/24	5	304.80	3	304.00	295.00	2	2,401	0.08%
2020/11/20	0	0.00	1	296.50	296.50	-1	2,323	-0.04%
2020/11/19	12	299.13	12	299.63	298.00	0	2,290	0.00%
2020/11/18	1	283.00	0	0.00	282.00	1	2,194	0.05%
2020/11/17	0	0.00	1	279.00	277.00	-1	2,172	-0.05%
2020/11/16	2	273.50	1	272.00	276.00	1	2,187	0.05%
2020/11/13	1	280.00	1	273.50	272.00	0	2,213	0.00%
2020/11/10	0	0.00	2	275.25	266.00	-2	2,325	-0.09%
2020/11/09	2	276.75	0	0.00	280.00	2	2,397	0.08%
2020/11/06	10	278.00	10	276.10	275.00	0	2,445	0.00%
2020/11/05	3	277.83	6	279.17	277.50	-3	2,472	-0.12%
2020/10/29	0	262.00	0	0.00	262.00	0	2,454	0.00%
2020/10/23	4	272.25	4	272.75	262.00	0	2,670	0.00%
2020/10/21	0	0.00	1	262.00	253.50	-1	2,632	-0.04%
2020/10/20	1	259.50	0	0.00	256.50	1	2,640	0.04%
2020/10/15	0	0.00	1	272.50	264.50	-1	2,698	-0.04%
2020/10/14	1	272.50	0	0.00	269.00	1	2,733	0.04%
2020/10/12	0	0.00	0	264.50	264.00	0	2,742	0.00%
2020/10/07	1	269.00	1	272.50	270.00	0	2,778	0.00%
2020/09/29	1	258.50	0	0.00	258.50	1	2,851	0.04%
2020/09/28	2	262.50	2	266.50	267.50	0	2,905	0.00%
2020/09/25	2	259.00	1	274.00	265.00	1	3,030	0.03%
2020/09/24	0	0.00	1	273.50	272.00	-1	3,020	-0.03%
2020/09/23	3	282.83	1	282.00	276.00	2	3,160	0.06%
2020/09/22	6	282.50	10	283.55	281.50	-4	3,163	-0.13%
2020/09/21	27	293.96	26	295.46	290.00	1	3,143	0.03%
2020/09/18	9	296.44	23	290.28	291.00	-14	3,076	-0.46%
2020/09/17	18	280.78	6	279.17	279.00	12	3,057	0.39%
2020/09/16	8	277.06	6	275.25	280.00	2	3,091	0.06%
2020/09/15	1	274.50	1	273.00	267.50	0	3,115	0.00%
2020/09/14	0	0.00	1	263.50	278.50	-1	3,137	-0.03%
2020/09/11	3	285.00	2	265.00	262.00	1	3,199	0.03%
2020/09/10	2	292.25	1	286.00	286.00	1	3,379	0.03%
2020/09/09	1	284.50	2	289.75	297.00	-1	3,402	-0.03%
2020/09/08	1	285.00	4.1	285.45	290.00	-3.1	3,444	-0.09%
2020/09/07	18	307.03	12	310.92	286.50	6	3,521	0.17%
2020/09/04	1	263.00	2	288.00	297.00	-1	3,509	-0.03%
2020/09/02	0	0.00	1	269.50	269.00	-1	4,011	-0.02%
2020/08/31	0	0.00	1	250.00	251.00	-1	4,411	-0.02%
2020/08/28	1	242.00	0	0.00	244.00	1	4,489	0.02%
2020/08/21	0	0.00	1	248.00	240.00	-1	5,011	-0.02%
2020/08/20	1.1	255.05	5	263.50	242.00	-3.9	5,212	-0.08%
2020/08/19	5	254.80	0	0.00	268.00	5	5,249	0.10%
2020/08/18	0	0.00	5	231.70	244.00	-5	5,403	-0.09%
2020/08/17	5	217.60	0	0.00	222.00	5	5,591	0.09%
2020/08/14	2	194.25	4	197.75	202.00	-2	5,662	-0.04%
2020/08/13	6	190.58	6	190.83	184.00	0	5,716	0.00%
2020/08/12	2	188.75	2	186.25	189.50	0	5,931	0.00%
2020/08/11	2	185.25	5	186.40	191.50	-3	6,049	-0.05%
2020/08/10	2	180.00	0	0.00	178.00	2	6,235	0.03%
2020/08/06	1	183.50	3	186.00	183.50	-2	6,528	-0.03%
2020/08/05	1	178.00	1	179.00	182.00	0	6,580	0.00%
2020/08/04	3	180.17	2	181.25	176.50	1	6,633	0.02%
2020/08/03	1	178.50	1	178.00	175.50	0	6,769	0.00%
2020/07/31	3	176.83	3	178.67	176.00	0	6,832	0.00%
2020/07/30	2	181.50	3	178.83	179.00	-1	6,840	-0.01%
2020/07/29	11	171.73	11	168.32	168.00	0	6,696	0.00%
2020/07/28	1	163.10	2	169.50	173.00	-1	6,699	-0.01%
2020/07/24	2	172.75	0	0.00	166.00	2	6,716	0.03%
2020/07/23	1	173.50	0	0.00	174.00	1	6,796	0.01%
2020/07/22	0	0.00	1	171.00	170.00	-1	6,804	-0.01%
2020/07/21	1	166.00	3	166.83	169.50	-2	6,813	-0.03%
2020/07/20	3	163.67	0	0.00	160.50	3	6,908	0.04%
2020/07/16	1	168.00	2	172.00	175.00	-1	6,941	-0.01%
2020/07/10	2	173.00	2	173.00	173.50	0	6,918	0.00%
2020/07/08	3	181.67	2	181.50	180.00	1	6,934	0.01%
2020/07/07	1	181.50	1	180.00	178.50	0	6,903	0.00%
2020/07/06	2	186.50	2	183.75	186.50	0	6,883	0.00%
2020/07/03	0	0.00	2	177.00	177.00	-2	6,771	-0.03%
2020/07/02	5	177.50	3	181.67	174.00	2	6,770	0.03%
2020/07/01	2	174.50	3	175.33	172.50	-1	6,614	-0.02%
2020/06/30	0	173.00	0	0.00	173.00	0	6,593	0.00%
2020/06/29	2	173.50	1	171.00	168.50	1	6,618	0.02%
2020/06/24	5	174.60	1	179.50	168.00	4	6,594	0.06%
2020/06/23	0	0.00	1	175.50	175.50	-1	6,506	-0.02%
2020/06/22	2	173.25	1	177.00	172.00	1	6,511	0.02%
2020/06/18	2	173.50	1	173.50	169.00	1	6,444	0.02%
2020/06/17	5	166.00	7	173.79	170.00	-2	6,328	-0.03%
2020/06/15	1	158.50	2	162.00	159.50	-1	6,085	-0.02%
2020/06/12	4	164.13	3	168.67	161.50	1	6,040	0.02%
2020/06/11	1	167.50	2	168.00	171.00	-1	5,955	-0.02%
2020/06/10	6	169.17	4	169.63	166.00	2	5,878	0.03%
2020/06/09	5	177.10	5	179.30	167.00	0	5,770	0.00%
2020/06/08	7	168.00	6	169.50	171.50	1	5,392	0.02%
2020/06/05	11	149.68	13	150.96	156.00	-2	5,238	-0.04%
2020/06/04	1	145.00	0	0.00	142.00	1	5,032	0.02%
2020/06/03	1	145.00	0	0.00	139.50	1	4,976	0.02%
2020/06/02	1	141.50	11	141.00	139.00	-10	4,909	-0.20%
2020/06/01	11	141.00	0	0.00	140.00	11	4,867	0.23%
2020/05/29	1	139.53	21	140.14	142.00	-20	4,834	-0.41%
2020/05/28	2	147.50	1	147.00	137.00	1	4,729	0.02%
2020/05/27	2	141.25	7	139.07	142.50	-5	4,536	-0.11%
2020/05/26	20	138.00	0	0.00	136.00	20	4,396	0.45%
2020/05/25	5	141.00	4	144.13	141.50	1	4,331	0.02%
2020/05/22	6	139.33	5	140.30	141.00	1	4,180	0.02%
2020/05/21	2	128.75	3	130.83	131.00	-1	3,975	-0.03%
2020/05/20	7	128.57	9	125.61	130.50	-2	3,910	-0.05%
2020/05/19	6	136.17	3	136.67	127.00	3	3,769	0.08%
2020/05/18	3	127.50	2	131.25	133.00	1	3,513	0.03%
2020/05/15	0	0.00	1	117.00	121.00	-1	3,353	-0.03%
2020/05/14	2	112.25	71	112.33	110.00	-69	3,145	-2.19%
2020/05/13	2	110.00	4	110.75	108.50	-2	3,021	-0.07%
2020/05/12	4	108.88	1	108.00	106.50	3	2,883	0.10%
2020/05/11	2	106.00	3	105.67	108.00	-1	2,798	-0.04%
2020/05/08	74	102.55	5	103.70	98.50	69	2,754	2.51%
2020/05/07	0	0.00	1	92.20	96.10	-1	2,596	-0.04%
2020/05/06	6	86.57	5	87.18	87.40	1	2,675	0.04%
2020/04/30	0	86.00	0	0.00	86.00	0	2,902	0.00%
2020/04/29	1	86.70	1	86.80	87.10	0	3,163	0.00%
2020/04/27	0	0.00	1	83.80	84.20	-1	3,286	-0.03%
2020/04/24	1	82.60	1	84.40	82.40	0	3,375	0.00%
2020/04/23	3	83.43	6	84.22	83.90	-3	3,675	-0.08%
2020/04/22	2	79.05	0	0.00	80.80	2	3,712	0.05%
2020/04/21	1	74.50	1	75.20	74.60	0	3,673	0.00%
2020/04/20	1	73.50	2	74.75	75.90	-1	3,653	-0.03%
2020/04/17	1	75.80	17	74.31	74.00	-16	3,638	-0.44%
2020/04/16	1	73.80	6	74.40	74.50	-5	3,617	-0.14%
2020/04/15	66	76.31	68	74.47	74.40	-2	3,607	-0.06%
2020/04/14	3	74.70	3	75.30	76.30	0	3,573	0.00%
2020/04/13	8	74.19	10	73.84	72.80	-2	3,553	-0.06%
2020/04/10	0	0.00	10	71.15	70.80	-10	3,504	-0.29%
2020/04/08	6	68.98	4	68.58	70.00	2	3,455	0.06%
2020/04/07	1	68.20	1	68.00	67.10	0	3,463	0.00%
2020/04/06	2	64.40	1	64.30	64.90	1	3,429	0.03%
2020/04/01	2	63.95	1	63.50	63.50	1	3,410	0.03%
2020/03/31	1	63.30	5	64.58	64.30	-4	3,396	-0.12%
2020/03/30	3	62.97	84	60.97	62.50	-81	3,347	-2.42%
2020/03/27	1	64.40	37	62.96	62.40	-36	3,333	-1.08%
2020/03/26	4	61.95	5	62.46	63.70	-1	3,296	-0.03%
2020/03/25	2	57.70	7	59.73	60.10	-5	3,256	-0.15%
2020/03/23	1	50.80	1	52.20	51.90	0	3,217	0.00%
2020/03/20	2	53.10	13	52.82	53.10	-11	3,209	-0.34%
2020/03/19	3	49.65	4	48.70	48.35	-1	3,207	-0.03%
2020/03/18	3	57.90	5	56.66	53.70	-2	3,180	-0.06%
2020/03/17	4	57.00	14	56.82	56.70	-10	3,168	-0.32%
2020/03/16	1	59.10	1	64.50	59.10	0	3,177	0.00%
2020/03/13	2	62.90	1	62.70	64.00	1	3,185	0.03%
2020/03/12	6	72.85	2	69.90	69.60	4	3,155	0.13%
2020/03/10	0	0.00	10	76.15	76.60	-10	3,119	-0.32%
2020/03/05	1	81.21	1	81.50	81.70	0	3,137	0.00%
2020/03/04	0	0.00	2	79.30	78.50	-2	3,138	-0.06%
2020/03/03	2	80.60	0	0.00	79.70	2	3,177	0.06%
2020/03/02	18	79.32	4	79.15	79.00	14	3,256	0.43%
2020/02/27	36	82.24	6	82.20	80.10	30	3,266	0.92%
2020/02/26	1	80.10	0	0.00	80.00	1	3,277	0.03%
2020/02/25	0	0.00	61	80.62	79.40	-61	3,401	-1.79%
2020/02/21	2	84.65	0	0.00	84.00	2	3,388	0.06%
2020/02/19	1	84.40	1	85.50	84.40	0	3,373	0.00%
2020/02/17	2	86.05	1	83.80	83.80	1	3,408	0.03%
2020/02/14	0	0.00	1	86.60	86.50	-1	3,378	-0.03%
2020/02/13	1	86.80	1	84.50	84.50	0	3,367	0.00%
2020/02/12	2	84.75	2	86.00	86.00	0	3,352	0.00%
2020/02/11	1	83.20	2	84.20	84.50	-1	3,332	-0.03%
2020/02/10	1	79.70	1	81.90	82.40	0	3,354	0.00%
2020/02/07	7	88.21	6	87.75	83.60	1	3,354	0.03%
2020/02/06	2	85.75	2	86.10	87.00	0	3,197	0.00%
2020/02/05	4	89.25	35	85.96	85.40	-31	3,173	-0.98%
2020/02/04	23	85.97	30	86.86	88.30	-7	3,095	-0.23%
2020/02/03	32	88.81	19	89.60	86.50	13	3,070	0.42%
2020/01/31	18	83.39	18	83.83	86.00	0	2,925	0.00%
2020/01/30	18	79.69	18	79.48	78.20	0	2,827	0.00%
2020/01/20	0	82.30	2	79.40	82.20	-2	2,900	-0.07%
2020/01/17	124	81.30	94	82.45	79.00	30	2,823	1.06%	大買/
2020/01/16	23	74.92	31	75.73	76.60	-8	2,544	-0.31%
2020/01/15	0	0.00	5	69.70	69.70	-5	2,412	-0.21%
2020/01/14	0	0.00	3	63.27	63.40	-3	2,501	-0.12%
2020/01/13	1	63.30	1	63.90	63.00	0	2,690	0.00%
2020/01/10	1	62.60	0	0.00	62.70	1	3,060	0.03%
2020/01/09	0	0.00	1	63.50	63.00	-1	3,319	-0.03%
2020/01/08	2	61.65	0	0.00	61.50	2	3,350	0.06%
2020/01/07	3	62.33	2	62.20	62.50	1	3,359	0.03%
2020/01/06	3	65.47	0	0.00	65.40	3	3,372	0.09%
2020/01/02	1	68.00	11	67.96	67.30	-10	3,541	-0.28%
2019/12/31	13	67.64	5	67.66	67.50	8	3,551	0.23%
2019/12/30	0	0.00	2	65.95	65.90	-2	3,533	-0.06%
2019/12/26	1	66.00	0	0.00	65.50	1	3,568	0.03%
2019/12/24	2	66.50	0	0.00	65.80	2	3,591	0.06%
2019/12/20	0	0.00	2	68.50	67.00	-2	3,767	-0.05%
2019/12/16	1	67.20	1	67.90	68.00	0	3,905	0.00%
2019/12/12	2	67.80	0	0.00	67.50	2	3,934	0.05%
2019/12/11	0	0.00	2	68.75	67.80	-2	3,965	-0.05%
2019/12/10	4	67.58	4	67.43	69.30	0	3,989	0.00%
2019/12/09	1	66.40	0	0.00	66.00	1	4,113	0.02%
2019/12/05	2	67.80	4	66.60	66.20	-2	4,187	-0.05%
2019/12/04	2	66.50	0	0.00	66.60	2	4,248	0.05%
2019/12/03	4	68.80	4	67.78	66.90	0	4,368	0.00%
2019/12/02	2	69.10	1	68.60	68.60	1	4,474	0.02%
2019/11/29	2	69.90	0	0.00	68.60	2	4,538	0.04%
2019/11/28	1	71.40	2	71.80	71.10	-1	4,649	-0.02%
2019/11/27	15	71.62	15	71.36	71.00	0	4,666	0.00%
2019/11/26	5	69.74	31	69.61	69.10	-26	4,733	-0.55%
2019/11/25	2	70.70	8	71.24	69.30	-6	4,803	-0.12%
2019/11/22	26	71.00	24	71.25	70.70	2	4,731	0.04%
2019/11/21	3	66.20	2	66.90	66.50	1	4,589	0.02%
2019/11/20	2	64.65	2	64.60	64.50	0	4,555	0.00%
2019/11/19	2	63.85	0	0.00	64.90	2	4,543	0.04%
2019/11/15	0	0.00	1	63.90	63.10	-1	4,512	-0.02%
2019/11/14	30	62.93	28	63.05	62.90	2	4,505	0.04%
2019/11/12	1	65.60	1	66.30	67.40	0	4,431	0.00%
2019/11/11	1	67.50	3	66.77	65.80	-2	4,416	-0.05%
2019/11/08	1	68.20	2	66.00	67.20	-1	4,432	-0.02%
2019/11/07	6	67.37	5	66.72	66.00	1	4,409	0.02%
2019/11/06	6	70.45	3	71.47	70.00	3	4,353	0.07%
2019/11/05	1	71.10	1	70.90	70.00	0	4,298	0.00%
2019/11/01	3	70.67	3	71.33	72.00	0	4,248	0.00%
2019/10/31	5	72.42	9	72.06	69.70	-4	4,206	-0.10%
2019/10/30	7	70.56	8	70.59	71.20	-1	4,090	-0.02%
2019/10/29	3	68.63	3	68.43	68.10	0	3,953	0.00%
2019/10/28	12	69.38	9	69.72	68.50	3	3,914	0.08%
2019/10/25	1	64.70	3	64.90	65.60	-2	3,740	-0.05%
2019/10/24	11	65.55	5	66.26	65.30	6	3,710	0.16%
2019/10/23	1	65.30	1	66.20	64.10	0	3,684	0.00%
2019/10/22	2	66.20	3	65.93	65.60	-1	3,657	-0.03%
2019/10/21	13	65.91	21	66.56	67.40	-8	3,559	-0.22%
2019/10/18	30	63.18	18	63.48	63.80	12	3,409	0.35%
2019/10/17	1	57.40	7	57.79	59.70	-6	3,072	-0.20%
2019/10/16	2	54.55	1	54.40	54.30	1	2,871	0.03%
2019/10/15	2	53.75	0	0.00	52.90	2	2,922	0.07%
2019/10/14	1	54.10	1	53.80	53.80	0	2,944	0.00%
2019/10/09	10	55.00	4	57.00	55.00	6	2,983	0.20%
2019/10/08	6	55.45	4	55.33	56.50	2	2,929	0.07%
2019/10/07	1	53.80	1	53.20	53.10	0	2,867	0.00%
2019/10/04	1	53.70	0	0.00	52.50	1	2,865	0.03%
2019/10/03	2	53.75	2	53.35	53.10	0	2,896	0.00%
2019/10/02	0	0.00	1	53.50	54.00	-1	2,890	-0.03%
2019/09/27	1	52.10	1	51.90	51.90	0	2,892	0.00%
2019/09/26	1	53.50	0	0.00	53.70	1	2,885	0.03%
2019/09/25	8	55.79	10	55.49	54.40	-2	2,881	-0.07%
2019/09/24	3	55.30	6	54.32	55.30	-3	2,715	-0.11%
2019/09/23	4	52.80	1	52.50	52.60	3	2,631	0.11%
2019/09/20	1	50.70	2	51.00	51.10	-1	2,600	-0.04%
2019/09/19	1	53.40	1	52.20	52.10	0	2,567	0.00%
2019/09/18	3	52.70	3	52.67	52.90	0	2,550	0.00%
2019/09/17	5	53.18	5	52.88	53.50	0	2,530	0.00%
2019/09/16	3	52.80	4	52.90	52.60	-1	2,502	-0.04%
2019/09/12	8	52.69	7	52.17	52.20	1	2,461	0.04%
2019/09/11	40	54.17	21	54.60	54.30	19	2,403	0.79%
2019/09/10	48	51.22	3	51.83	51.70	45	2,253	2.00%
2019/09/09	38	51.36	2	51.80	51.90	36	2,251	1.60%
2019/09/06	64	50.33	3	50.80	50.40	61	2,257	2.70%
2019/09/05	2	54.35	142	54.37	52.00	-140	2,194	-6.38%	大賣/鉅額交易
2019/09/04	13	55.18	15	54.45	57.70	-2	2,074	-0.10%
2019/09/03	0	0.00	3	52.53	53.20	-3	2,007	-0.15%
2019/09/02	11	52.03	6	52.25	53.10	5	1,911	0.26%
2019/08/30	7	48.86	22.3	48.38	49.10	-15.3	1,762	-0.87%
2019/08/29	63	47.59	32	47.88	48.00	31	1,691	1.83%
2019/08/28	42	43.83	3	44.32	44.95	39	1,527	2.55%
2019/08/27	20	40.85	0	0.00	40.90	20	1,426	1.40%
2019/08/26	38	40.29	0	0.00	40.35	38	1,420	2.68%
2019/08/23	15	40.48	0	0.00	40.80	15	1,415	1.06%
2019/08/22	21	40.53	0	0.00	40.55	21	1,416	1.48%
2019/08/21	6	40.29	0	0.00	40.30	6	1,411	0.43%
2019/08/20	5	40.50	0	0.00	40.30	5	1,412	0.35%
2019/08/19	5	41.40	0	0.00	41.10	5	1,404	0.36%
2019/08/16	5	40.95	4	40.66	40.60	1	1,396	0.07%
2019/08/15	1	38.75	0	0.00	40.00	1	1,392	0.07%
2019/08/14	5	39.45	0	0.00	39.20	5	1,387	0.36%
2019/08/13	2	40.90	3	40.28	39.50	-1	1,381	-0.07%
2019/08/02	1	37.80	0	0.00	37.50	1	1,416	0.07%
2019/07/30	1	38.30	1	39.30	38.15	0	1,406	0.00%
2019/07/29	1	39.35	1	39.40	39.40	0	1,384	0.00%
2019/07/25	1	39.25	0	0.00	39.80	1	1,357	0.07%
2019/07/24	1	40.90	3	40.33	40.00	-2	1,327	-0.15%
2019/07/22	4	42.51	2	42.90	42.90	2	1,260	0.16%
2019/07/18	2	41.65	2	42.04	41.40	0	1,185	0.00%
2019/07/17	16	43.00	16	42.74	40.70	0	1,126	0.00%
2019/07/16	0	0.00	1	41.50	40.95	-1	1,037	-0.10%
2019/07/15	7	39.99	7	40.19	41.10	0	996	0.00%
2019/07/12	0	0.00	3	38.12	38.10	-3	927	-0.32%
2019/07/10	0	0.00	3	37.30	37.30	-3	867	-0.35%
2019/07/09	6	37.22	0	0.00	37.65	6	844	0.71%
2019/07/05	0	0.00	1	35.25	35.40	-1	793	-0.13%
2019/07/04	3	34.28	2	34.25	34.70	1	773	0.13%
2019/07/02	0	0.00	2	35.45	35.60	-2	747	-0.27%
2019/06/25	2	35.30	0	0.00	34.55	2	725	0.28%
2019/06/17	2	35.80	2	35.75	35.10	0	682	0.00%
2019/06/13	2	34.55	4	34.50	34.55	-2	581	-0.34%
2019/06/11	4	34.85	1	33.70	34.85	3	529	0.57%
2019/05/23	0	0.00	1	32.00	32.20	-1	456	-0.22%
2019/05/22	0	0.00	8	33.34	32.45	-8	450	-1.78%
2019/05/21	8	32.41	2	32.35	33.25	6	432	1.39%
2019/05/17	1	32.30	1	32.90	32.20	0	414	0.00%
2019/05/16	3	32.28	2	32.80	32.80	1	404	0.25%
2019/05/15	1	33.50	0	0.00	33.40	1	384	0.26%
2019/04/18	0	0.00	2	30.05	30.00	-2	244	-0.82%
2019/04/16	1	29.55	0	0.00	30.00	1	238	0.42%
2019/04/12	1	29.85	1	29.65	29.70	0	232	0.00%
2019/03/20	1	28.50	1	28.85	28.75	0	163	0.00%
2019/03/08	0	0.00	1	27.95	28.30	-1	146	-0.68%
2019/03/06	0	0.00	9	28.46	28.30	-9	157	-5.73%
2019/02/22	0	0.00	0.1	27.40	27.35	-0.1	140	-0.08%
2019/02/19	0.1	27.60	0	0.00	27.50	0.1	139	0.08%
2019/01/29	0	0.00	1	27.00	27.05	-1	134	-0.74%
2019/01/25	1	26.70	0	0.00	26.70	1	130	0.77%
2019/01/17	2	26.10	0	0.00	26.05	2	149	1.33%
2019/01/08	0	0.00	1	26.00	25.95	-1	145	-0.69%
2019/01/07	0	0.00	1	25.40	25.20	-1	144	-0.69%
2019/01/04	0	0.00	2	25.08	24.80	-2	150	-1.33%
2018/12/24	5	25.40	3	25.40	25.45	2	171	1.17%
2018/11/30	0	0.00	1	26.90	26.05	-1	177	-0.56%
2018/10/30	2	24.40	3	24.65	24.95	-1	182	-0.55%
2018/10/29	1	24.60	0	0.00	24.95	1	180	0.55%
2018/10/25	1	25.20	0	0.00	24.90	1	179	0.56%
2018/10/24	1	24.35	1	25.00	25.00	0	169	0.00%
2018/10/19	0	0.00	1	24.45	25.00	-1	169	-0.59%
2018/10/18	0	0.00	2	25.08	25.00	-2	168	-1.19%
2018/10/17	0	0.00	1	25.25	25.05	-1	167	-0.60%
2018/10/16	0	0.00	3	25.13	24.95	-3	166	-1.80%
2018/10/12	0	0.00	16	23.54	25.00	-16	170	-9.40%
2018/10/11	0	0.00	15	22.98	23.10	-15	165	-9.08%
2018/10/09	1	25.85	6	25.68	25.50	-5	152	-3.27%
2018/10/08	0	0.00	6	25.78	25.80	-6	155	-3.87%
2018/10/05	5	25.82	0	0.00	25.70	5	160	3.11%
2018/10/04	0	0.00	1	26.70	26.65	-1	163	-0.61%
2018/10/03	12	26.65	1	27.00	26.65	11	164	6.68%
2018/10/02	1	27.00	3	26.80	26.80	-2	165	-1.21%
2018/10/01	0	0.00	4	26.75	26.80	-4	170	-2.35%
2018/09/27	0	0.00	6	26.74	26.45	-6	182	-3.28%
2018/09/26	2	26.75	0	0.00	26.65	2	188	1.06%
2018/09/21	0	0.00	1	26.80	26.80	-1	193	-0.52%
2018/09/20	3	27.05	6	27.08	26.80	-3	194	-1.55%
2018/09/19	0	0.00	7	26.94	26.95	-7	195	-3.59%
2018/09/18	0	0.00	8	26.93	26.80	-8	196	-4.08%
2018/09/14	0	0.00	18	27.25	27.25	-18	203	-8.83%
2018/09/12	4	26.16	10	26.54	26.40	-6	200	-2.99%
2018/09/11	4	25.96	28	25.93	26.10	-24	202	-11.84%
2018/09/07	0	0.00	1	26.20	26.15	-1	209	-0.48%
2018/09/05	1	26.65	0	0.00	26.65	1	229	0.44%
2018/09/03	7	26.90	0	0.00	26.70	7	268	2.61%
2018/08/31	1	26.85	0	0.00	27.10	1	277	0.36%
2018/08/30	10	27.04	0	0.00	26.90	10	286	3.49%
2018/08/29	0	0.00	2	27.20	27.20	-2	298	-0.67%
2018/08/28	0	0.00	3	26.75	26.75	-3	373	-0.80%
2018/08/24	0	0.00	3	26.62	26.20	-3	421	-0.71%
2018/08/23	0	0.00	14	26.44	26.45	-14	428	-3.27%
2018/08/22	0	0.00	5	26.37	26.25	-5	433	-1.15%
2018/08/21	0	0.00	10	26.27	26.30	-10	449	-2.23%
2018/08/20	0	0.00	17	25.94	25.85	-17	453	-3.75%
2018/08/17	3	26.10	0	0.00	25.85	3	456	0.66%
2018/08/15	1	26.10	0	0.00	25.90	1	462	0.22%
2018/08/14	2	26.08	0	0.00	26.50	2	460	0.43%
2018/08/13	26	26.38	0	0.00	25.90	26	461	5.64%
2018/08/10	6	27.87	0	0.00	27.85	6	445	1.35%
2018/08/08	4	28.15	0	0.00	28.15	4	466	0.86%
2018/08/07	0	0.00	1	28.00	28.10	-1	470	-0.21%
2018/08/06	2	27.65	0	0.00	28.05	2	473	0.42%
2018/08/03	1	27.80	0	0.00	27.80	1	478	0.21%
2018/08/02	4	28.04	0	0.00	27.75	4	485	0.82%
2018/08/01	7	27.99	0	0.00	28.00	7	498	1.41%
2018/07/30	2	27.85	0	0.00	27.80	2	512	0.39%
2018/07/27	8	28.07	0	0.00	28.05	8	519	1.54%
2018/07/26	3	27.95	0	0.00	28.10	3	524	0.57%
2018/07/25	0	0.00	4	28.13	28.05	-4	527	-0.76%
2018/07/24	3	27.80	0	0.00	27.95	3	532	0.56%
2018/07/23	0	0.00	3	27.85	27.65	-3	542	-0.55%
2018/07/20	0	0.00	3	28.20	27.80	-3	566	-0.53%
2018/07/18	2	27.80	0	0.00	27.90	2	599	0.33%
2018/07/17	0	0.00	5	28.17	28.05	-5	648	-0.77%
2018/07/16	4	28.24	4	28.08	28.00	0	651	0.00%
2018/07/13	6	28.96	3	29.10	29.05	3	655	0.46%
2018/07/12	0	0.00	3	28.87	28.85	-3	655	-0.46%
2018/07/11	0	0.00	5	28.38	28.25	-5	663	-0.75%
2018/07/10	5	27.96	1	28.20	28.15	4	682	0.59%
2018/07/09	1	27.40	2	28.10	28.05	-1	702	-0.14%
2018/07/06	7	27.46	0	0.00	27.50	7	718	0.97%
2018/07/05	3	28.00	0	0.00	28.00	3	738	0.41%
2018/07/04	9	28.67	0	0.00	28.55	9	788	1.14%
2018/07/03	0	0.00	5	29.22	28.65	-5	802	-0.62%
2018/07/02	0	0.00	1	29.70	29.70	-1	817	-0.12%
2018/06/28	1	29.55	0	0.00	29.65	1	954	0.10%
2018/06/26	8	29.69	0	0.00	29.85	8	983	0.81%
2018/06/25	15	30.05	0	0.00	30.10	15	993	1.51%
2018/06/22	12	30.32	0	0.00	30.20	12	1,033	1.16%
2018/06/21	2	30.30	0	0.00	30.60	2	1,080	0.19%
2018/06/20	15	30.36	0	0.00	30.20	15	1,105	1.36%
2018/06/19	4	30.88	0	0.00	30.80	4	1,138	0.35%
2018/06/15	0	0.00	4	31.65	31.65	-4	1,173	-0.34%
2018/06/14	0	0.00	1	32.20	31.65	-1	1,197	-0.08%
2018/06/13	0	0.00	5	32.14	31.95	-5	1,267	-0.39%
2018/06/11	0	0.00	11	32.01	32.30	-11	1,439	-0.76%
2018/06/08	2	31.15	6	31.13	31.00	-4	1,527	-0.26%
2018/06/06	0	0.00	2	31.75	31.85	-2	1,528	-0.13%
2018/06/05	13	31.35	9	31.84	31.60	4	1,526	0.26%
2018/06/04	3	31.77	29	32.09	31.50	-26	1,475	-1.76%
2018/05/31	16	30.33	9	30.66	30.65	7	1,494	0.47%
2018/05/30	5	30.25	4	30.25	30.40	1	1,501	0.07%
2018/05/29	0	0.00	2	30.88	30.50	-2	1,507	-0.13%
2018/05/23	3	30.05	0	0.00	29.90	3	1,586	0.19%
2018/05/22	4	30.20	0	0.00	30.00	4	1,602	0.25%
2018/05/18	0	0.00	2	30.05	29.95	-2	1,627	-0.12%
2018/05/17	0	0.00	8	30.01	30.00	-8	1,646	-0.49%
2018/05/16	0	0.00	27	30.57	30.50	-27	1,657	-1.63%
2018/05/15	0	0.00	36	29.97	29.70	-36	1,670	-2.16%
2018/05/14	1	29.65	4	30.04	29.85	-3	1,721	-0.17%
2018/05/11	0	0.00	23	29.90	29.85	-23	1,740	-1.32%
2018/05/10	7	29.56	0	0.00	29.50	7	1,752	0.40%
2018/05/09	19	29.57	0	0.00	29.40	19	1,778	1.07%
2018/05/08	28	30.06	5	30.05	30.05	23	1,795	1.28%
2018/05/07	14	30.49	0	0.00	30.40	14	1,886	0.74%
2018/05/04	21	30.44	0	0.00	30.40	21	1,968	1.07%
2018/05/03	0	0.00	3	31.17	31.00	-3	2,060	-0.15%
2018/05/02	2	30.65	0	0.00	30.85	2	2,142	0.09%
2018/04/30	3	30.75	1	30.85	30.80	2	2,227	0.09%
2018/04/27	31	30.27	1	30.60	30.20	30	2,419	1.24%
2018/04/25	1	31.90	0	0.00	31.90	1	2,537	0.04%
2018/04/24	5	32.51	7	32.64	31.90	-2	2,605	-0.08%
2018/04/23	19	32.94	21	32.64	33.15	-2	2,632	-0.08%
2018/04/20	4	31.35	0	0.00	31.25	4	2,591	0.15%
2018/04/19	0	0.00	2	31.85	31.55	-2	2,623	-0.08%
2018/04/18	2	30.90	1	31.00	31.20	1	2,616	0.04%
2018/04/17	25	31.33	0	0.00	30.70	25	2,615	0.96%
2018/04/16	13	32.32	0	0.00	31.65	13	2,602	0.50%
2018/04/13	5	32.76	4	33.38	33.40	1	2,589	0.04%
2018/04/12	8	32.71	4	33.24	33.45	4	2,573	0.16%
2018/04/11	3	33.07	0	0.00	32.95	3	2,556	0.12%
2018/04/10	0	0.00	14	33.95	33.45	-14	2,531	-0.55%
2018/04/09	8	33.13	0	0.00	32.90	8	2,480	0.32%
2018/04/03	3	33.35	0	0.00	33.20	3	2,467	0.12%
2018/04/02	9	33.76	13	34.23	33.85	-4	2,450	-0.16%
2018/03/31	10	33.96	23	32.42	33.80	-13	2,382	-0.55%
2018/03/30	1	31.55	4	31.95	31.60	-3	2,312	-0.13%
2018/03/29	2	31.50	5	31.62	31.50	-3	2,301	-0.13%
2018/03/28	3	31.23	1	31.20	31.20	2	2,293	0.09%
2018/03/27	22	31.48	4	31.45	31.55	18	2,291	0.79%
2018/03/26	4	32.30	17	32.16	32.20	-13	2,269	-0.57%
2018/03/23	10	30.15	10	31.03	30.60	0	2,220	0.00%
2018/03/22	22	31.35	0	0.00	31.00	22	2,193	1.00%
2018/03/20	0	0.00	4	32.85	32.50	-4	2,114	-0.19%
2018/03/19	0	0.00	11	34.10	32.60	-11	2,089	-0.53%
2018/03/16	12	33.16	0	0.00	33.35	12	2,016	0.60%
2018/03/15	1	32.60	6	32.78	32.75	-5	1,968	-0.25%
2018/03/14	12	30.88	64	30.84	32.10	-52	1,820	-2.86%
2018/03/13	5	29.28	4	29.54	29.20	1	1,712	0.06%
2018/03/12	3	29.25	3	29.52	29.30	0	1,704	0.00%
2018/03/09	18	29.20	0	0.00	29.10	18	1,698	1.06%
2018/03/08	3	29.25	4	29.66	29.55	-1	1,695	-0.06%
2018/03/07	31	29.67	4	29.55	29.55	27	1,674	1.61%
2018/03/06	4	28.90	0	0.00	29.05	4	1,629	0.25%
2018/03/01	1	29.00	0	0.00	29.30	1	1,635	0.06%
2018/02/27	3	29.15	0	0.00	28.15	3	1,627	0.18%
2018/02/21	3	27.70	3	28.05	27.85	0	1,583	0.00%
2018/02/07	0	0.00	1	29.00	28.40	-1	1,534	-0.07%
2018/02/05	6	29.45	6	29.70	30.20	0	1,457	0.00%
2018/02/02	4	30.74	4	31.00	30.65	0	1,435	0.00%
2018/02/01	13	32.13	16	31.72	31.35	-3	1,421	-0.21%
2018/01/31	10	31.66	0	0.00	31.70	10	1,389	0.72%
2018/01/30	0	0.00	14	31.81	32.00	-14	1,361	-1.03%
2018/01/29	3	35.30	2	35.48	34.55	1	1,261	0.08%
2018/01/26	26	34.72	23	34.71	35.05	3	1,178	0.25%
2018/01/25	19	35.12	15	35.00	33.60	4	1,106	0.36%
2018/01/24	2	34.33	2	34.15	34.65	0	1,019	0.00%
2018/01/23	4	33.35	7	33.21	33.50	-3	933	-0.32%
2018/01/22	10	31.50	0	0.00	31.60	10	745	1.34%
2018/01/18	2	29.50	13	30.50	29.15	-11	599	-1.84%
2018/01/17	10	29.27	0	0.00	29.80	10	525	1.90%
2018/01/16	1	27.75	5	27.55	27.55	-4	472	-0.85%
2018/01/10	0	0.00	1	26.90	26.85	-1	504	-0.20%
2018/01/08	0	0.00	1.2	26.95	27.15	-1.2	528	-0.23%