大學光 (3218)-國票-長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
255.5
漲跌
▼2.0
漲幅
-0.78%
成交量
290張
產業
上櫃生技醫療類股
376人加入追蹤

立即追蹤
本地時間:13:35(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－國票-長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

國票-長城券商分點個股進出
國票-長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
2024/05/10	0.1	262.00	10	261.85	259.00	-9.9	654	-1.51%
2024/04/30	0.1	257.00	0	0.00	256.00	0.1	671	0.01%
2024/04/29	11	252.18	1	258.00	258.50	10	671	1.49%
2024/04/19	0	0.00	10	250.50	246.50	-10	681	-1.47%
2024/04/16	0	0.00	1	262.00	256.00	-1	681	-0.15%
2024/04/11	1	271.00	9	273.50	270.50	-8	652	-1.23%
2024/04/10	0	0.00	86	272.00	271.50	-86	649	-13.24%
2024/04/09	0	0.00	10	271.75	271.50	-10	646	-1.55%
2024/04/02	0.1	274.50	0	0.00	273.50	0.1	635	0.02%
2024/04/01	0	0.00	1	275.50	276.50	-1	631	-0.16%
2024/03/29	1	271.50	0	0.00	271.50	1	625	0.16%
2024/03/28	0.1	275.50	1	274.50	273.00	-0.9	628	-0.14%
2024/03/27	1	269.50	0	0.00	275.50	1	633	0.16%
2024/03/22	1	275.50	11	275.00	275.50	-10	643	-1.55%
2024/03/21	1	275.50	0	0.00	275.50	1	645	0.15%
2024/03/19	1.1	278.00	0	0.00	274.00	1.1	639	0.17%
2024/03/15	11	272.36	0	0.00	271.00	11	617	1.78%
2024/03/14	2	282.00	4	280.27	281.00	-2	599	-0.34%
2024/03/13	2	293.00	1	293.50	293.00	1	573	0.18%
2024/03/12	1	290.00	0	0.00	290.50	1	563	0.18%
2024/03/08	0	0.00	0	283.50	282.50	0	557	-0.01%
2024/03/07	10	291.50	3	288.17	287.50	7	549	1.28%
2024/03/06	0	298.00	0	0.00	294.50	0	537	0.00%
2024/03/04	0	0.00	7	304.57	300.00	-7	533	-1.31%
2024/03/01	1.1	303.99	0	0.00	304.00	1.1	525	0.21%
2024/02/29	52	291.37	0	0.00	301.00	52	514	10.11%
2024/02/27	55	291.59	0	0.00	293.00	55	503	10.92%
2024/02/26	0	0.00	0	296.00	295.00	0	490	0.00%
2024/02/23	1	301.00	0.1	301.50	298.50	1	486	0.20%
2024/02/22	1.2	298.52	1	285.50	299.00	0.2	472	0.05%
2024/02/21	0	286.00	0	0.00	285.00	0	442	0.01%
2024/02/20	1.3	280.12	0	279.00	285.00	1.2	445	0.28%
2024/02/19	0.2	281.45	0	0.00	280.00	0.2	450	0.04%
2024/02/16	0.1	277.00	0	0.00	277.50	0.1	447	0.02%
2024/02/02	2	269.00	0	0.00	269.00	2	424	0.47%
2024/02/01	0.1	272.25	0	0.00	272.50	0.1	416	0.01%
2024/01/31	0.1	278.50	0	0.00	275.00	0.1	412	0.03%
2024/01/29	0.1	289.20	0	289.50	288.00	0.1	395	0.03%
2024/01/25	0	0.00	0	281.00	279.50	0	373	-0.01%
2024/01/22	0	283.75	0	0.00	281.50	0	366	0.01%
2024/01/18	0	0.00	1	288.00	284.00	-1	360	-0.28%
2024/01/17	0	0.00	0.1	290.00	288.50	-0.1	355	-0.03%
2024/01/12	2	283.00	0	0.00	279.50	2	334	0.60%
2024/01/11	4	281.25	0	0.00	283.00	4	337	1.19%
2024/01/10	1	274.50	0	0.00	275.00	1	327	0.31%
2024/01/02	1	279.00	0	0.00	278.50	1	325	0.31%
2023/12/28	1	277.50	0	0.00	278.00	1	323	0.31%
2023/12/25	0	275.00	0	0.00	276.00	0	318	0.00%
2023/12/22	0	266.00	0	0.00	267.50	0	313	0.00%
2023/12/21	0.1	267.50	0	0.00	271.00	0.1	306	0.03%
2023/12/20	0.1	273.08	0	0.00	271.50	0.1	297	0.04%
2023/12/19	0.1	279.00	0	0.00	278.00	0.1	285	0.04%
2023/12/12	0	285.50	0	0.00	284.00	0	267	0.00%
2023/12/11	0	0.00	0.2	285.50	283.50	-0.2	268	-0.06%
2023/12/05	0	0.00	1	291.00	290.50	-1	261	-0.38%
2023/12/01	0.1	293.50	0	0.00	291.00	0.1	258	0.05%
2023/11/30	2	290.50	0	0.00	289.00	2	255	0.78%
2023/11/24	0	294.50	0	0.00	295.50	0	253	0.01%
2023/11/22	1	283.50	0	0.00	284.50	1	247	0.40%
2023/11/20	0.1	287.00	0	0.00	284.50	0.1	244	0.04%
2023/11/06	1	305.00	0	0.00	306.50	1	231	0.43%
2023/11/03	0.2	305.81	0	0.00	301.50	0.2	233	0.06%
2023/10/24	0.1	300.00	0	0.00	304.50	0.1	239	0.04%
2023/10/23	0.1	300.00	0	0.00	301.50	0.1	241	0.02%
2023/10/19	1	308.00	0	0.00	308.00	1	237	0.42%
2023/10/18	0.1	323.00	0	0.00	321.50	0.1	237	0.03%
2023/10/13	0.1	331.50	0	0.00	328.50	0.1	254	0.02%
2023/10/03	1	332.00	0	0.00	328.00	1	281	0.36%
2023/10/02	1	334.50	0	0.00	336.50	1	289	0.35%
2023/09/28	1	340.00	0	0.00	336.00	1	293	0.34%
2023/09/27	1	344.50	0	0.00	340.50	1	296	0.34%
2023/09/25	2	332.50	0	0.00	337.50	2	298	0.67%
2023/09/14	0.1	333.00	0	0.00	332.50	0.1	339	0.01%
2023/09/08	0.1	330.50	0	0.00	329.00	0.1	364	0.03%
2023/08/21	0.1	374.50	0	0.00	369.00	0.1	379	0.01%
2023/08/09	0.1	376.00	0	0.00	377.00	0.1	390	0.01%
2023/07/31	0	0.00	2	398.00	391.50	-2	416	-0.48%
2023/07/21	0.1	390.50	0	0.00	388.50	0.1	425	0.01%
2023/07/20	0.1	397.00	0	0.00	397.00	0.1	425	0.01%
2023/07/19	0	396.00	0	0.00	397.00	0	424	0.01%
2023/07/14	0	390.00	0	0.00	389.50	0	451	0.00%
2023/07/13	0.1	390.00	0	0.00	389.00	0.1	469	0.01%
2023/07/12	0.1	394.00	0	0.00	392.00	0.1	470	0.01%
2023/07/10	0.1	398.50	0	0.00	396.50	0.1	487	0.01%
2023/06/30	0	0.00	5	436.00	424.00	-5	551	-0.91%
2023/06/29	5	430.20	0	0.00	437.00	5	618	0.81%
2023/06/26	0	0.00	0	398.00	402.50	0	672	0.00%
2023/06/16	0	413.00	0	0.00	418.00	0	679	0.00%
2023/06/12	2	394.50	0	0.00	389.50	2	691	0.29%
2023/05/12	0	0.00	0	395.50	390.00	0	721	0.00%
2023/05/11	0	408.00	0	0.00	405.00	0	719	0.00%
2023/04/12	0	0.00	1	407.00	406.00	-1	825	-0.12%
2023/04/11	1	400.00	20	398.30	405.00	-19	826	-2.30%
2023/04/10	20	399.08	1	400.00	398.00	19	824	2.30%
2023/04/06	1	390.00	0	0.00	396.00	1	804	0.12%
2023/03/31	1	390.50	30	400.20	395.50	-29	794	-3.65%
2023/03/30	1	401.50	1	409.00	416.50	0	764	0.00%
2023/03/29	31	383.65	1	384.00	387.50	30	691	4.34%
2023/03/27	0	0.00	2	366.00	360.00	-2	640	-0.31%
2023/03/22	0	0.00	1	355.00	354.50	-1	640	-0.16%
2023/03/21	1	355.00	0	0.00	355.00	1	639	0.16%
2023/03/16	4	354.88	4	352.88	348.00	0	647	0.00%
2023/02/22	0	0.00	1	328.00	325.00	-1	823	-0.12%
2023/02/21	1	323.00	0	0.00	330.50	1	825	0.12%
2023/02/13	2	342.00	2	341.50	335.50	0	828	0.00%
2023/02/06	3	333.00	3	339.33	330.50	0	799	0.00%
2023/02/03	0	0.00	3	329.00	326.00	-3	785	-0.38%
2023/02/02	0	0.00	5	331.80	332.50	-5	784	-0.64%
2023/02/01	7	333.07	0	0.00	331.00	7	786	0.89%
2023/01/31	1	325.00	0	0.00	325.50	1	781	0.13%
2023/01/16	0	0.00	1	328.00	327.50	-1	739	-0.14%
2023/01/04	0	0.00	2	309.00	307.50	-2	684	-0.29%
2022/12/30	1	300.00	1	302.50	298.50	0	642	0.00%
2022/12/29	1	293.50	1	294.50	295.00	0	632	0.00%
2022/12/26	0	0.00	3	292.00	285.50	-3	630	-0.48%
2022/12/23	3	292.00	0	0.00	290.00	3	638	0.47%
2022/12/06	2	305.25	2	303.25	298.00	0	589	0.00%
2022/12/05	1	303.00	2	290.75	303.00	-1	574	-0.17%
2022/12/02	1	283.00	0	0.00	286.00	1	529	0.19%
2022/11/25	2	277.00	1	272.50	274.00	1	479	0.21%
2022/11/24	1	259.50	1	262.50	262.00	0	463	0.00%
2022/11/17	1	250.50	0	0.00	249.00	1	477	0.21%
2022/09/20	1	305.00	0	0.00	305.00	1	696	0.14%
2022/09/12	0	0.00	1	315.00	318.50	-1	698	-0.14%
2022/09/06	1	308.50	0	0.00	308.00	1	684	0.15%
2022/08/25	0	0.00	1	358.00	355.50	-1	636	-0.16%
2022/08/22	0	0.00	1	338.50	338.00	-1	606	-0.16%
2022/08/18	0	0.00	1	355.00	350.00	-1	579	-0.17%
2022/08/17	1	361.50	0	0.00	355.00	1	571	0.18%
2022/08/16	5	337.50	5	347.00	343.50	0	553	0.00%
2022/08/02	2	330.00	2	329.50	329.00	0	505	0.00%
2022/08/01	1	331.50	1	333.00	328.50	0	501	0.00%
2022/07/25	2	316.00	2	308.00	316.00	0	498	0.00%
2022/07/20	2	321.75	2	314.50	309.50	0	500	0.00%
2022/07/18	0	0.00	1	313.50	325.50	-1	506	-0.20%
2022/07/15	2	315.25	2	317.00	311.50	0	492	0.00%
2022/07/14	3	316.67	3	309.83	314.00	0	478	0.00%
2022/07/13	0	0.00	1	306.00	314.50	-1	460	-0.22%
2022/07/12	2	309.75	1	294.50	294.00	1	433	0.23%
2022/07/11	0	0.00	3	287.00	301.00	-3	404	-0.74%
2022/07/08	3	309.00	0	0.00	310.00	3	383	0.78%
2022/04/18	1	272.50	1	270.50	271.00	0	310	0.00%
2022/04/01	9	285.89	10	290.70	288.50	-1	280	-0.36%
2022/03/31	1	283.00	0	0.00	279.50	1	266	0.38%
2022/03/18	0	0.00	1	276.50	274.50	-1	257	-0.39%
2022/03/17	1	277.00	1	279.00	277.00	0	252	0.00%
2022/03/16	1	284.00	0	0.00	276.00	1	247	0.40%
2022/03/14	0	0.00	4	308.00	312.00	-4	235	-1.70%
2022/02/22	0	0.00	2	292.50	288.00	-2	261	-0.77%
2022/02/16	0	0.00	1	289.00	288.00	-1	270	-0.37%
2022/01/03	0	0.00	2	280.00	281.00	-2	292	-0.68%
2021/12/10	1	279.00	0	0.00	280.00	1	337	0.30%
2021/11/30	6	283.00	0	0.00	283.50	6	316	1.89%
2021/11/11	1	304.00	0	0.00	302.00	1	274	0.36%
2021/11/02	0	0.00	1	317.00	317.00	-1	306	-0.33%
2021/10/26	1	303.50	0	0.00	304.50	1	332	0.30%
2021/10/13	0	0.00	1	349.00	335.00	-1	544	-0.18%
2021/10/12	2	345.00	2	352.50	345.00	0	549	0.00%
2021/10/05	0	0.00	2	292.00	318.50	-2	541	-0.37%
2021/09/23	0	0.00	1	300.50	302.50	-1	650	-0.15%
2021/09/16	1	295.00	0	0.00	292.00	1	792	0.13%
2021/09/08	2	309.25	2	312.00	304.00	0	1,013	0.00%
2021/09/03	0	0.00	1	314.00	314.00	-1	1,020	-0.10%
2021/09/02	1	314.00	1	318.50	314.00	0	1,021	0.00%
2021/09/01	0	0.00	5	311.80	312.00	-5	1,020	-0.49%
2021/08/31	6	320.33	0	0.00	314.00	6	1,022	0.59%
2021/08/23	0	0.00	1	305.00	311.00	-1	1,077	-0.09%
2021/08/19	1	300.00	0	0.00	297.50	1	1,089	0.09%
2021/08/17	0	0.00	2	305.00	305.50	-2	1,116	-0.18%
2021/08/11	10	340.50	10	328.60	323.50	0	1,136	0.00%
2021/08/10	1	330.50	1	333.00	335.00	0	1,138	0.00%
2021/08/09	1	330.00	0	0.00	325.50	1	1,160	0.09%
2021/08/06	1	338.00	1	343.00	336.50	0	1,181	0.00%
2021/08/05	1	341.00	0	0.00	335.00	1	1,189	0.08%
2021/08/04	2	345.00	1	366.00	339.00	1	1,203	0.08%
2021/08/03	1	358.00	1	365.00	351.00	0	1,206	0.00%
2021/07/30	4	361.63	0	0.00	357.50	4	1,219	0.33%
2021/07/28	1	340.00	1	344.00	345.50	0	1,207	0.00%
2021/07/27	1	360.00	7	369.00	359.00	-6	1,208	-0.50%
2021/07/26	6	377.00	6	375.58	378.50	0	1,207	0.00%
2021/07/23	1	353.50	1	356.00	363.00	0	1,190	0.00%
2021/07/22	1	353.00	11	355.55	362.00	-10	1,175	-0.85%
2021/07/21	6	347.83	6	347.50	342.50	0	1,161	0.00%
2021/07/20	22	355.50	16	358.41	342.50	6	1,143	0.52%
2021/07/19	1	318.00	11	336.82	349.50	-10	1,086	-0.92%
2021/07/16	1	311.00	1	316.50	318.00	0	1,063	0.00%
2021/07/13	1	312.00	1	314.50	305.50	0	1,053	0.00%
2021/07/12	7	322.00	1	321.50	321.50	6	1,046	0.57%
2021/07/09	2	333.75	1	326.00	326.00	1	1,051	0.10%
2021/07/08	1	328.00	5	335.60	338.00	-4	1,050	-0.38%
2021/07/07	4	329.38	2	335.00	322.50	2	1,046	0.19%
2021/07/06	1	333.00	1	323.00	322.00	0	1,058	0.00%
2021/07/05	4	325.25	3	327.17	336.50	1	1,064	0.09%
2021/07/02	3	337.67	2	338.75	336.00	1	1,047	0.10%
2021/07/01	3	335.17	4	334.88	334.50	-1	1,048	-0.10%
2021/06/30	3	349.00	5	350.60	345.00	-2	1,063	-0.19%
2021/06/29	6	351.83	3	355.67	345.50	3	1,085	0.28%
2021/06/28	27	351.48	20	352.68	352.00	7	1,135	0.62%
2021/06/25	7	370.14	1	353.00	352.00	6	1,130	0.53%
2021/06/24	16	392.22	14	402.21	386.00	2	1,051	0.19%
2021/06/23	2	401.00	2	402.25	414.00	0	1,025	0.00%
2021/06/22	0	0.00	3	359.83	376.50	-3	1,012	-0.30%
2021/06/21	1	350.00	0	0.00	342.50	1	1,014	0.10%
2021/06/18	6	337.00	7	336.86	337.00	-1	1,009	-0.10%
2021/06/17	8	314.63	9	317.61	315.50	-1	1,002	-0.10%
2021/06/16	1	309.00	0	0.00	311.00	1	1,082	0.09%
2021/06/10	0	0.00	1	312.00	309.00	-1	1,218	-0.08%
2021/06/03	5	326.20	4	324.75	313.00	1	1,268	0.08%
2021/06/02	2	322.00	5	319.90	324.50	-3	1,241	-0.24%
2021/06/01	4	312.75	4	314.75	306.50	0	1,228	0.00%
2021/05/31	1	307.00	1	304.00	304.00	0	1,214	0.00%
2021/05/28	1	306.00	1	305.50	305.50	0	1,216	0.00%
2021/05/27	1	313.00	1	303.00	303.00	0	1,217	0.00%
2021/05/26	6	307.00	2	311.00	313.00	4	1,211	0.33%
2021/05/25	1	297.00	2	297.50	295.00	-1	1,199	-0.08%
2021/05/24	1	295.00	0	0.00	294.00	1	1,182	0.08%
2021/05/21	1	300.00	1	303.00	303.00	0	1,191	0.00%
2021/05/20	1	306.00	1	296.00	296.00	0	1,196	0.00%
2021/05/18	0	0.00	1	290.00	306.00	-1	1,204	-0.08%
2021/05/17	1	285.00	0	0.00	281.00	1	1,198	0.08%
2021/05/14	2	312.50	3	311.83	311.50	-1	1,176	-0.09%
2021/05/13	1	279.00	2	285.00	290.00	-1	1,152	-0.09%
2021/05/12	4	282.75	20	277.25	280.50	-16	1,143	-1.40%
2021/05/11	1	315.00	0	0.00	307.00	1	1,126	0.09%
2021/05/10	18	329.50	2	320.75	329.50	16	1,111	1.44%
2021/05/07	0	0.00	1	311.00	311.00	-1	1,099	-0.09%
2021/05/04	4	309.38	3	297.00	295.50	1	1,097	0.09%
2021/05/03	4	318.25	4	319.88	309.50	0	1,090	0.00%
2021/04/29	21	303.64	21	307.81	309.50	0	1,077	0.00%
2021/04/28	1	298.00	1	294.00	294.00	0	1,062	0.00%
2021/04/27	1	295.00	2	296.25	296.50	-1	1,067	-0.09%
2021/04/26	1	290.00	1	293.50	293.50	0	1,069	0.00%
2021/04/23	1	287.00	1	288.50	288.50	0	1,081	0.00%
2021/04/22	2	292.50	1	285.50	285.50	1	1,091	0.09%
2021/04/21	2	297.50	2	296.75	293.50	0	1,092	0.00%
2021/04/20	1	294.00	1	296.00	294.00	0	1,094	0.00%
2021/04/19	1	295.00	0	0.00	297.00	1	1,102	0.09%
2021/04/16	1	299.50	1	301.00	301.00	0	1,113	0.00%
2021/04/15	1	289.00	1	300.00	300.00	0	1,135	0.00%
2021/04/14	1	297.00	1	295.50	295.50	0	1,159	0.00%
2021/04/13	1	304.00	0	0.00	290.50	1	1,160	0.09%
2021/04/12	6	341.67	5	312.40	303.00	1	1,153	0.09%
2021/04/09	3	331.00	3	336.00	336.00	0	1,139	0.00%
2021/04/08	2	327.25	2	328.00	328.00	0	1,131	0.00%
2021/04/07	3	332.00	3	328.00	328.00	0	1,123	0.00%
2021/04/06	4	340.88	4	329.00	329.00	0	1,117	0.00%
2021/04/01	1	327.00	7	332.14	336.00	-6	1,090	-0.55%
2021/03/31	2	320.25	7	330.57	323.00	-5	1,061	-0.47%
2021/03/30	1	310.00	2	316.25	313.50	-1	998	-0.10%
2021/03/26	1	309.00	2	316.00	311.00	-1	995	-0.10%
2021/03/25	2	306.25	0	0.00	304.50	2	966	0.21%
2021/03/22	1	314.50	1	304.50	313.00	0	1,058	0.00%
2021/03/19	2	320.25	2	311.50	304.00	0	1,077	0.00%
2021/03/18	1	302.50	1	298.00	311.00	0	1,001	0.00%
2021/03/17	1	274.00	1	281.50	283.00	0	960	0.00%
2021/03/16	0	0.00	1	285.00	278.00	-1	952	-0.11%
2021/03/15	0	0.00	1	266.00	263.50	-1	933	-0.11%
2021/02/26	2	247.50	2	243.50	242.00	0	1,008	0.00%
2021/02/23	2	258.50	2	259.00	252.00	0	1,127	0.00%
2021/02/22	0	0.00	11	252.86	251.50	-11	1,213	-0.91%
2021/02/19	22	249.27	2	250.50	250.00	20	1,231	1.62%
2021/02/18	2	235.50	2	239.00	243.00	0	1,252	0.00%
2021/01/28	0	0.00	1	233.00	230.00	-1	1,513	-0.07%
2021/01/22	1	241.00	0	0.00	238.00	1	1,647	0.06%
2021/01/19	1	244.50	0	0.00	244.50	1	1,687	0.06%
2021/01/12	1	262.00	10	261.00	256.50	-9	1,804	-0.50%
2021/01/11	0	0.00	1	271.00	268.50	-1	1,808	-0.06%
2021/01/08	1	269.00	2	275.25	266.50	-1	1,821	-0.05%
2021/01/07	1	268.00	1	267.00	268.00	0	1,815	0.00%
2020/12/29	1	249.00	1	248.00	245.50	0	1,852	0.00%
2020/12/22	0	0.00	1	245.50	240.50	-1	1,957	-0.05%
2020/12/21	0	0.00	1	255.50	253.00	-1	1,979	-0.05%
2020/12/18	1	256.00	1	247.00	252.00	0	1,999	0.00%
2020/12/17	2	246.25	12	235.00	253.00	-10	2,009	-0.50%
2020/12/16	13	227.12	4	230.25	241.50	9	2,072	0.43%
2020/12/15	2	225.00	0	0.00	225.50	2	2,140	0.09%
2020/12/14	1	247.00	0	0.00	245.50	1	2,117	0.05%
2020/12/11	0	0.00	10	255.90	252.00	-10	2,146	-0.47%
2020/12/10	1	254.50	0	0.00	257.50	1	2,150	0.05%
2020/12/09	1	267.00	1	265.50	263.00	0	2,194	0.00%
2020/12/08	21	273.81	4	271.00	271.50	17	2,228	0.76%
2020/12/07	1	276.00	0	0.00	275.00	1	2,265	0.04%
2020/12/04	1	287.50	0	0.00	286.00	1	2,283	0.04%
2020/11/30	2	297.50	1	296.50	296.50	1	2,461	0.04%
2020/11/27	1	296.00	2	297.50	296.50	-1	2,429	-0.04%
2020/11/26	0	0.00	44	293.36	297.50	-44	2,426	-1.81%
2020/11/25	4	299.50	3	293.00	293.00	1	2,417	0.04%
2020/11/24	3	298.50	3	301.50	295.00	0	2,401	0.00%
2020/11/23	23	300.98	4	299.75	293.00	19	2,348	0.81%
2020/11/20	40	302.15	15	298.77	296.50	25	2,323	1.08%
2020/11/19	18	296.31	17	299.82	298.00	1	2,290	0.04%
2020/11/18	3	281.00	13	281.38	282.00	-10	2,194	-0.46%
2020/11/17	0	0.00	3	280.33	277.00	-3	2,172	-0.14%
2020/11/16	12	273.21	1	276.00	276.00	11	2,187	0.50%
2020/11/13	1	272.00	1	280.50	272.00	0	2,213	0.00%
2020/11/12	2	278.25	1	276.50	279.50	1	2,221	0.05%
2020/11/10	0	0.00	10	265.00	266.00	-10	2,325	-0.43%
2020/11/09	1	276.00	1	279.50	280.00	0	2,397	0.00%
2020/11/06	3	277.17	0	0.00	275.00	3	2,445	0.12%
2020/11/05	1	266.00	3	270.83	277.50	-2	2,472	-0.08%
2020/11/04	4	268.63	5	274.40	259.00	-1	2,377	-0.04%
2020/10/30	1	254.00	0	0.00	256.50	1	2,383	0.04%
2020/10/29	1	254.00	2	257.00	262.00	-1	2,454	-0.04%
2020/10/28	5	257.00	6	257.08	256.00	-1	2,481	-0.04%
2020/10/26	7	267.79	8	264.13	258.50	-1	2,686	-0.04%
2020/10/23	2	271.75	0	0.00	262.00	2	2,670	0.07%
2020/10/22	5	259.50	5	258.80	260.00	0	2,631	0.00%
2020/10/15	4	271.63	3	269.33	264.50	1	2,698	0.04%
2020/10/14	0	0.00	10	272.00	269.00	-10	2,733	-0.37%
2020/10/12	5	267.00	5	264.50	264.00	0	2,742	0.00%
2020/10/06	11	267.55	0	0.00	267.00	11	2,795	0.39%
2020/09/30	5	258.50	3	261.00	263.00	2	2,828	0.07%
2020/09/28	3	265.17	2	262.50	267.50	1	2,905	0.03%
2020/09/25	17	272.06	16	258.38	265.00	1	3,030	0.03%
2020/09/21	5	300.10	4	292.63	290.00	1	3,143	0.03%
2020/09/18	6	298.67	6	303.25	291.00	0	3,076	0.00%
2020/09/15	0	0.00	2	275.00	267.50	-2	3,115	-0.06%
2020/09/14	17	265.82	12	271.71	278.50	5	3,137	0.16%
2020/09/11	10	266.00	15	270.67	262.00	-5	3,199	-0.16%
2020/09/10	3	300.67	1	286.00	286.00	2	3,379	0.06%
2020/09/09	1	287.50	1	290.50	297.00	0	3,402	0.00%
2020/09/08	10	286.00	10	283.50	290.00	0	3,444	0.00%
2020/09/07	4	300.25	6	299.50	286.50	-2	3,521	-0.06%
2020/09/04	0	0.00	9	293.11	297.00	-9	3,509	-0.26%
2020/09/02	3	269.50	0	0.00	269.00	3	4,011	0.07%
2020/09/01	3	247.00	0	0.00	256.00	3	4,187	0.07%
2020/08/28	3	236.00	0	0.00	244.00	3	4,489	0.07%
2020/08/20	0	0.00	3	268.00	242.00	-3	5,212	-0.06%
2020/08/19	3	268.00	0	0.00	268.00	3	5,249	0.06%
2020/08/18	5	217.50	5	227.50	244.00	0	5,403	0.00%
2020/08/17	5	219.00	14	217.32	222.00	-9	5,591	-0.16%
2020/08/14	0	0.00	51	202.00	202.00	-51	5,662	-0.90%
2020/08/13	0	0.00	1	193.50	184.00	-1	5,716	-0.02%
2020/08/12	1	187.00	1	187.00	189.50	0	5,931	0.00%
2020/08/11	1	187.50	8	184.44	191.50	-7	6,049	-0.12%
2020/08/10	0	0.00	7	183.29	178.00	-7	6,235	-0.11%
2020/08/07	9	180.39	0	0.00	179.00	9	6,369	0.14%
2020/08/06	2	184.50	9	185.33	183.50	-7	6,528	-0.11%
2020/08/05	0	0.00	20	178.80	182.00	-20	6,580	-0.30%
2020/08/04	43	180.49	28	178.88	176.50	15	6,633	0.23%
2020/08/03	38	179.08	13	177.73	175.50	25	6,769	0.37%
2020/07/31	20	176.60	11	176.41	176.00	9	6,832	0.13%
2020/07/30	56	179.37	18	180.75	179.00	38	6,840	0.56%
2020/07/28	0	0.00	1	169.50	173.00	-1	6,699	-0.01%
2020/07/27	4	168.75	3	165.50	165.00	1	6,686	0.01%
2020/07/24	10	167.50	10	167.00	166.00	0	6,716	0.00%
2020/07/23	0	0.00	2	173.75	174.00	-2	6,796	-0.03%
2020/07/22	3	171.50	3	170.50	170.00	0	6,804	0.00%
2020/07/21	2	171.50	6	168.83	169.50	-4	6,813	-0.06%
2020/07/20	12	164.63	5	161.00	160.50	7	6,908	0.10%
2020/07/15	0	0.00	1	169.00	168.00	-1	6,926	-0.01%
2020/07/14	1	174.50	1	172.50	172.00	0	6,917	0.00%
2020/07/13	1	177.50	1	178.50	178.00	0	6,911	0.00%
2020/07/10	0	0.00	1	175.00	173.50	-1	6,918	-0.01%
2020/07/09	0	0.00	41	176.67	176.50	-41	6,925	-0.59%
2020/07/08	7	184.21	7	181.86	180.00	0	6,934	0.00%
2020/07/07	7	183.21	2	186.75	178.50	5	6,903	0.07%
2020/07/06	22	184.27	35	183.83	186.50	-13	6,883	-0.19%
2020/07/03	1	174.50	5	175.50	177.00	-4	6,771	-0.06%
2020/07/02	28	179.88	10	180.45	174.00	18	6,770	0.27%
2020/07/01	2	173.25	0	0.00	172.50	2	6,614	0.03%
2020/06/30	1	170.00	1	172.00	173.00	0	6,593	0.00%
2020/06/29	26	172.12	8	172.69	168.50	18	6,618	0.27%
2020/06/24	11	172.50	6	174.42	168.00	5	6,594	0.08%
2020/06/23	4	173.38	1	175.00	175.50	3	6,506	0.05%
2020/06/22	15	175.63	11	172.73	172.00	4	6,511	0.06%
2020/06/19	1	171.50	1	172.50	173.50	0	6,471	0.00%
2020/06/18	9	173.28	9	173.94	169.00	0	6,444	0.00%
2020/06/17	20	168.98	17	170.94	170.00	3	6,328	0.05%
2020/06/16	1	166.50	7	165.43	160.50	-6	6,116	-0.10%
2020/06/15	14	159.21	4	159.63	159.50	10	6,085	0.16%
2020/06/12	4	164.00	4	164.63	161.50	0	6,040	0.00%
2020/06/11	17	168.65	22	169.02	171.00	-5	5,955	-0.08%
2020/06/10	18	167.75	19	169.47	166.00	-1	5,878	-0.02%
2020/06/09	36	174.46	16	178.13	167.00	20	5,770	0.35%
2020/06/08	8	166.50	9	168.00	171.50	-1	5,392	-0.02%
2020/06/05	8	148.94	13	151.96	156.00	-5	5,238	-0.10%
2020/06/04	4	142.13	4	142.50	142.00	0	5,032	0.00%
2020/06/03	6	143.33	7	143.21	139.50	-1	4,976	-0.02%
2020/06/02	19	138.95	21	139.79	139.00	-2	4,909	-0.04%
2020/06/01	5	139.10	4	139.50	140.00	1	4,867	0.02%
2020/05/29	26	138.46	26	139.35	142.00	0	4,834	0.00%
2020/05/28	11	146.50	10	142.35	137.00	1	4,729	0.02%
2020/05/27	35	140.06	38	137.33	142.50	-3	4,536	-0.07%
2020/05/26	9	139.33	6	140.42	136.00	3	4,396	0.07%
2020/05/25	9	143.78	8	143.13	141.50	1	4,331	0.02%
2020/05/22	15	139.13	18	137.58	141.00	-3	4,180	-0.07%
2020/05/21	20	129.55	19	130.82	131.00	1	3,975	0.03%
2020/05/20	27	128.15	31	126.98	130.50	-4	3,910	-0.10%
2020/05/19	37	129.28	33	131.05	127.00	4	3,769	0.11%
2020/05/18	29	131.60	24	129.63	133.00	5	3,513	0.14%
2020/05/15	12	115.96	11	118.18	121.00	1	3,353	0.03%
2020/05/14	9	112.33	9	111.61	110.00	0	3,145	0.00%
2020/05/13	7	112.14	8	113.31	108.50	-1	3,021	-0.03%
2020/05/12	6	108.92	11	108.09	106.50	-5	2,883	-0.17%
2020/05/11	6	102.75	8	105.56	108.00	-2	2,798	-0.07%
2020/05/08	17	101.62	11	103.56	98.50	6	2,754	0.22%
2020/05/07	2	91.95	4	92.73	96.10	-2	2,596	-0.08%
2020/05/06	8	87.68	8	88.39	87.40	0	2,675	0.00%
2020/05/04	1	85.00	2	85.75	84.60	-1	2,780	-0.04%
2020/04/30	0	0.00	8	86.38	86.00	-8	2,902	-0.28%
2020/04/29	1	88.20	3	87.07	87.10	-2	3,163	-0.06%
2020/04/28	3	87.47	5	86.22	86.10	-2	3,283	-0.06%
2020/04/27	1	83.60	1	84.00	84.20	0	3,286	0.00%
2020/04/23	10	83.91	2	84.35	83.90	8	3,675	0.22%
2020/04/22	5	78.30	0	0.00	80.80	5	3,712	0.13%
2020/04/20	0	0.00	1	73.10	75.90	-1	3,653	-0.03%
2020/04/17	0	0.00	3	75.23	74.00	-3	3,638	-0.08%
2020/04/16	1	74.60	1	74.70	74.50	0	3,617	0.00%
2020/04/15	3	75.43	0	0.00	74.40	3	3,607	0.08%
2020/04/14	10	74.30	10	74.40	76.30	0	3,573	0.00%
2020/04/09	0	0.00	50	70.91	72.10	-50	3,491	-1.43%
2020/03/24	0	0.00	1	55.30	54.70	-1	3,230	-0.03%
2020/03/20	0	0.00	1	51.60	53.10	-1	3,209	-0.03%
2020/03/19	3	50.18	0	0.00	48.35	3	3,207	0.09%
2020/03/18	1	53.50	1	53.60	53.70	0	3,180	0.00%
2020/03/17	0	0.00	2	54.20	56.70	-2	3,168	-0.06%
2020/03/16	6	64.58	7	64.90	59.10	-1	3,177	-0.03%
2020/03/13	1	62.70	0	0.00	64.00	1	3,185	0.03%
2020/03/12	50	73.22	1	74.40	69.60	49	3,155	1.55%
2020/03/09	5	80.50	5	78.68	77.80	0	3,122	0.00%
2020/03/05	0	0.00	1	82.30	81.70	-1	3,137	-0.03%
2020/03/04	2	79.20	1	78.60	78.50	1	3,138	0.03%
2020/02/27	2	80.10	2	82.50	80.10	0	3,266	0.00%
2020/02/26	0	0.00	3	80.50	80.00	-3	3,277	-0.09%
2020/02/25	0	0.00	2	79.40	79.40	-2	3,401	-0.06%
2020/02/24	0	0.00	1	81.60	81.60	-1	3,396	-0.03%
2020/02/21	1	85.60	0	0.00	84.00	1	3,388	0.03%
2020/02/19	1	85.30	1	84.60	84.40	0	3,373	0.00%
2020/02/18	0	0.00	2	83.30	82.80	-2	3,341	-0.06%
2020/02/17	2	85.60	0	0.00	83.80	2	3,408	0.06%
2020/02/14	0	0.00	4	85.70	86.50	-4	3,378	-0.12%
2020/02/13	2	85.90	46	85.91	84.50	-44	3,367	-1.31%
2020/02/12	26	86.00	3	85.53	86.00	23	3,352	0.69%
2020/02/07	1	89.80	0	0.00	83.60	1	3,354	0.03%
2020/02/06	1	84.70	0	0.00	87.00	1	3,197	0.03%
2020/02/05	1	85.40	3	88.47	85.40	-2	3,173	-0.06%
2020/02/04	2	84.60	2	88.90	88.30	0	3,095	0.00%
2020/02/03	52	89.82	56	90.06	86.50	-4	3,070	-0.13%
2020/01/31	14	84.13	15	84.88	86.00	-1	2,925	-0.03%
2020/01/30	1	80.00	1	77.00	78.20	0	2,827	0.00%
2020/01/20	10	82.00	10	81.70	82.20	0	2,900	0.00%
2020/01/17	23	81.18	13	81.21	79.00	10	2,823	0.35%
2020/01/16	1	75.10	13	73.79	76.60	-12	2,544	-0.47%
2020/01/09	0	0.00	1	63.00	63.00	-1	3,319	-0.03%
2020/01/03	0	0.00	2	66.30	66.30	-2	3,474	-0.06%
2020/01/02	3	67.70	2	68.10	67.30	1	3,541	0.03%
2019/12/31	1	68.10	4	68.03	67.50	-3	3,551	-0.08%
2019/12/30	0	0.00	1	65.90	65.90	-1	3,533	-0.03%
2019/12/27	0	0.00	4	66.20	66.10	-4	3,546	-0.11%
2019/12/26	0	0.00	2	65.80	65.50	-2	3,568	-0.06%
2019/12/24	1	65.80	23	65.73	65.80	-22	3,591	-0.61%
2019/12/17	1	67.60	1	67.70	67.60	0	3,883	0.00%
2019/12/12	3	67.60	3	67.53	67.50	0	3,934	0.00%
2019/12/11	13	68.48	19	68.94	67.80	-6	3,965	-0.15%
2019/12/10	16	67.91	78	68.11	69.30	-62	3,989	-1.55%
2019/12/09	2	66.60	2	66.50	66.00	0	4,113	0.00%
2019/12/06	43	66.43	0	0.00	66.30	43	4,142	1.04%
2019/12/05	22	66.89	49	67.82	66.20	-27	4,187	-0.64%
2019/12/04	52	66.93	0	0.00	66.60	52	4,248	1.22%
2019/12/03	0	0.00	1	68.30	66.90	-1	4,368	-0.02%
2019/12/02	18	69.26	20	68.84	68.60	-2	4,474	-0.04%
2019/11/29	3	70.10	1	69.20	68.60	2	4,538	0.04%
2019/11/28	13	71.01	13	71.60	71.10	0	4,649	0.00%
2019/11/27	3	71.13	6	71.60	71.00	-3	4,666	-0.06%
2019/11/26	6	69.57	0	0.00	69.10	6	4,733	0.13%
2019/11/25	2	70.60	2	69.30	69.30	0	4,803	0.00%
2019/11/22	14	71.01	88	69.23	70.70	-74	4,731	-1.56%
2019/11/21	2	66.50	22	66.31	66.50	-20	4,589	-0.44%
2019/11/20	10	64.45	26	65.10	64.50	-16	4,555	-0.35%
2019/11/19	10	64.15	10	64.87	64.90	0	4,543	0.00%
2019/11/18	15	64.03	0	0.00	63.40	15	4,521	0.33%
2019/11/15	10	63.30	12	63.80	63.10	-2	4,512	-0.04%
2019/11/14	13	63.25	4	62.60	62.90	9	4,505	0.20%
2019/11/13	12	66.77	0	0.00	66.80	12	4,438	0.27%
2019/11/12	10	65.37	35	67.07	67.40	-25	4,431	-0.56%
2019/11/11	82	67.04	76	67.95	65.80	6	4,416	0.14%
2019/11/08	15	65.87	18	66.73	67.20	-3	4,432	-0.07%
2019/11/07	60	67.06	0	0.00	66.00	60	4,409	1.36%
2019/11/06	16	71.09	11	70.40	70.00	5	4,353	0.11%
2019/11/05	16	70.46	18	70.81	70.00	-2	4,298	-0.05%
2019/11/04	17	70.32	8	72.36	70.40	9	4,287	0.21%
2019/11/01	29	69.81	48	71.21	72.00	-19	4,248	-0.45%
2019/10/31	98	71.44	67	71.72	69.70	31	4,206	0.74%
2019/10/30	23	71.34	13	71.48	71.20	10	4,090	0.24%
2019/10/29	8	68.09	11	67.98	68.10	-3	3,953	-0.08%
2019/10/28	21	68.13	25	69.56	68.50	-4	3,914	-0.10%
2019/10/25	3	65.20	8	66.13	65.60	-5	3,740	-0.13%
2019/10/24	15	65.31	46	66.09	65.30	-31	3,710	-0.84%
2019/10/23	48	64.89	38	65.70	64.10	10	3,684	0.27%
2019/10/22	61	65.10	22	66.01	65.60	39	3,657	1.07%
2019/10/21	40	65.30	39	65.97	67.40	1	3,559	0.03%
2019/10/18	43	62.22	55	62.80	63.80	-12	3,409	-0.35%
2019/10/17	22	58.11	74	57.86	59.70	-52	3,072	-1.69%
2019/10/16	2	53.70	14	54.68	54.30	-12	2,871	-0.42%
2019/10/15	10	53.38	0	0.00	52.90	10	2,922	0.34%
2019/10/14	30	54.64	9	54.50	53.80	21	2,944	0.71%
2019/10/09	19	56.08	31	56.98	55.00	-12	2,983	-0.40%
2019/10/08	7	54.50	24	55.20	56.50	-17	2,929	-0.58%
2019/10/07	13	53.55	4	54.00	53.10	9	2,867	0.31%
2019/10/04	4	52.93	3	53.00	52.50	1	2,865	0.03%
2019/10/03	0	0.00	1	53.50	53.10	-1	2,896	-0.03%
2019/10/02	3	53.13	7	53.24	54.00	-4	2,890	-0.14%
2019/10/01	9	52.02	7	52.16	52.30	2	2,887	0.07%
2019/09/27	23	53.19	0	0.00	51.90	23	2,892	0.80%
2019/09/26	33	53.88	9	54.42	53.70	24	2,885	0.83%
2019/09/25	21	55.79	40	55.81	54.40	-19	2,881	-0.66%
2019/09/24	18	55.17	25	54.72	55.30	-7	2,715	-0.26%
2019/09/23	2	52.05	2	52.50	52.60	0	2,631	0.00%
2019/09/20	30	51.84	15	51.10	51.10	15	2,600	0.58%
2019/09/19	32	52.77	10	52.83	52.10	22	2,567	0.86%
2019/09/18	35	52.77	25	52.98	52.90	10	2,550	0.39%
2019/09/17	34	53.04	18	53.07	53.50	16	2,530	0.63%
2019/09/16	19	53.02	42	53.58	52.60	-23	2,502	-0.92%
2019/09/12	41	53.05	5	53.36	52.20	36	2,461	1.46%
2019/09/11	48	53.62	64	54.23	54.30	-16	2,403	-0.67%
2019/09/10	12	51.47	8	52.03	51.70	4	2,253	0.18%
2019/09/09	9	51.36	13	51.63	51.90	-4	2,251	-0.18%
2019/09/06	24	50.93	14	51.75	50.40	10	2,257	0.44%
2019/09/05	51	53.12	13	53.53	52.00	38	2,194	1.73%
2019/09/04	28	55.46	39	54.64	57.70	-11	2,074	-0.53%
2019/09/03	26	53.05	29	53.47	53.20	-3	2,007	-0.15%
2019/09/02	102	51.54	107	51.86	53.10	-5	1,911	-0.26%	大買/大賣/
2019/08/30	4	47.43	14	48.00	49.10	-10	1,762	-0.57%
2019/08/29	40	47.08	51	47.25	48.00	-11	1,691	-0.65%
2019/08/28	10	44.95	9	42.94	44.95	1	1,527	0.07%
2019/08/27	1	40.80	1	41.20	40.90	0	1,426	0.00%
2019/08/23	2	40.55	0	0.00	40.80	2	1,415	0.14%
2019/08/22	0	0.00	3	40.50	40.55	-3	1,416	-0.21%
2019/08/20	0	0.00	9	41.10	40.30	-9	1,412	-0.64%
2019/08/19	13	41.13	1	41.30	41.10	12	1,404	0.85%
2019/08/16	12	40.95	1	40.50	40.60	11	1,396	0.79%
2019/08/15	1	38.40	1	39.40	40.00	0	1,392	0.00%
2019/08/13	4	40.75	4	39.64	39.50	0	1,381	0.00%
2019/08/08	0	0.00	1	38.65	38.65	-1	1,353	-0.07%
2019/08/06	2	37.15	0	0.00	38.15	2	1,431	0.14%
2019/08/05	1	36.70	1	37.30	36.60	0	1,423	0.00%
2019/08/02	1	38.00	0	0.00	37.50	1	1,416	0.07%
2019/08/01	1	38.80	0	0.00	38.80	1	1,409	0.07%
2019/07/30	1	38.60	2	39.03	38.15	-1	1,406	-0.07%
2019/07/29	0	0.00	2	39.50	39.40	-2	1,384	-0.14%
2019/07/25	6	39.53	0	0.00	39.80	6	1,357	0.44%
2019/07/24	0	0.00	1	40.70	40.00	-1	1,327	-0.08%
2019/07/23	3	40.80	5	41.41	40.65	-2	1,307	-0.15%
2019/07/22	2	43.08	2	42.28	42.90	0	1,260	0.00%
2019/07/19	1	41.30	0	0.00	42.90	1	1,217	0.08%
2019/07/18	5	41.14	4	41.16	41.40	1	1,185	0.08%
2019/07/17	5	42.05	7.6	41.48	40.70	-2.6	1,126	-0.23%
2019/07/16	2	41.25	8	41.25	40.95	-6	1,037	-0.58%
2019/07/15	11	39.59	24	39.61	41.10	-13	996	-1.30%
2019/07/12	13	38.50	9	38.58	38.10	4	927	0.43%
2019/07/11	2	37.30	0	0.00	37.15	2	876	0.23%
2019/07/10	0	0.00	1	37.30	37.30	-1	867	-0.12%
2019/07/09	5	37.27	8	36.63	37.65	-3	844	-0.36%
2019/07/05	0	0.00	4	35.51	35.40	-4	793	-0.50%
2019/07/04	0	0.00	18	34.20	34.70	-18	773	-2.33%
2019/07/03	5	35.34	0	0.00	34.95	5	763	0.65%
2019/06/25	2	34.73	0	0.00	34.55	2	725	0.28%
2019/06/21	1	34.65	0	0.00	35.40	1	700	0.14%
2019/06/20	1	34.60	0	0.00	34.70	1	686	0.15%
2019/06/19	2	34.65	0	0.00	34.70	2	684	0.29%
2019/06/14	12	35.10	12	35.62	35.15	0	644	0.00%
2019/06/12	1	34.10	3	34.05	34.30	-2	556	-0.36%
2019/06/11	3	33.65	0	0.00	34.85	3	529	0.57%
2019/05/17	0	0.00	1	32.20	32.20	-1	414	-0.24%
2019/05/15	0	0.00	4	33.40	33.40	-4	384	-1.04%
2019/05/14	4	32.80	0	0.00	32.80	4	333	1.20%
2019/04/12	1	29.85	0	0.00	29.70	1	232	0.43%
2019/03/20	1	28.70	0	0.00	28.75	1	163	0.61%
2019/03/11	0	0.00	1	28.40	28.60	-1	145	-0.69%
2019/03/07	1	28.50	0	0.00	28.20	1	157	0.63%
2019/03/06	6	28.20	0	0.00	28.30	6	157	3.82%
2019/03/05	4	27.45	0	0.00	27.45	4	144	2.76%
2019/01/08	1	25.95	1	25.90	25.95	0	145	0.00%
2018/12/04	1	26.75	1	26.70	26.70	0	180	0.00%
2018/11/28	0	0.00	3	25.30	25.30	-3	162	-1.84%
2018/11/21	3	25.70	0	0.00	25.25	3	166	1.80%
2018/08/15	1	26.40	0	0.00	25.90	1	462	0.22%
2018/08/03	0	0.00	8	27.80	27.80	-8	478	-1.67%
2018/07/13	3	29.00	0	0.00	29.05	3	655	0.46%
2018/07/06	1	27.40	3	27.50	27.50	-2	718	-0.28%
2018/07/03	0	0.00	2	28.65	28.65	-2	802	-0.25%
2018/06/28	0	0.00	3	29.55	29.65	-3	954	-0.31%
2018/06/26	1	29.70	0	0.00	29.85	1	983	0.10%
2018/06/20	1	30.10	0	0.00	30.20	1	1,105	0.09%
2018/06/12	0	0.00	2	32.20	31.75	-2	1,301	-0.15%
2018/06/11	2	31.90	0	0.00	32.30	2	1,439	0.14%
2018/06/08	1	31.20	1	31.05	31.00	0	1,527	0.00%
2018/06/05	2	31.28	3	31.65	31.60	-1	1,526	-0.07%
2018/06/04	3	31.80	3	32.07	31.50	0	1,475	0.00%
2018/05/16	1	30.50	0	0.00	30.50	1	1,657	0.06%
2018/05/10	1	29.50	0	0.00	29.50	1	1,752	0.06%
2018/05/09	1	29.60	0	0.00	29.40	1	1,778	0.06%
2018/05/08	0	0.00	3	30.10	30.05	-3	1,795	-0.17%
2018/04/24	3	32.90	4	32.30	31.90	-1	2,605	-0.04%
2018/04/23	0	0.00	10	33.44	33.15	-10	2,632	-0.38%
2018/04/19	5	31.45	0	0.00	31.55	5	2,623	0.19%
2018/04/16	9	32.42	0	0.00	31.65	9	2,602	0.35%
2018/04/13	6	32.60	6	33.10	33.40	0	2,589	0.00%
2018/04/12	2	32.80	4	33.45	33.45	-2	2,573	-0.08%
2018/04/11	2	32.95	1	33.50	32.95	1	2,556	0.04%
2018/04/10	11	34.09	28	34.12	33.45	-17	2,531	-0.67%
2018/04/09	1	33.40	0	0.00	32.90	1	2,480	0.04%
2018/04/03	2	33.35	0	0.00	33.20	2	2,467	0.08%
2018/04/02	19	33.87	10	33.71	33.85	9	2,450	0.37%
2018/03/31	1	31.95	7	33.86	33.80	-6	2,382	-0.25%
2018/03/29	0	0.00	2	31.50	31.50	-2	2,301	-0.09%
2018/03/26	6	32.07	6	31.83	32.20	0	2,269	0.00%
2018/03/23	2	30.50	0	0.00	30.60	2	2,220	0.09%
2018/03/22	0	0.00	1	31.95	31.00	-1	2,193	-0.05%
2018/03/21	5	32.78	9	33.07	32.60	-4	2,154	-0.19%
2018/03/20	5	32.74	2	32.35	32.50	3	2,114	0.14%
2018/03/19	11	34.24	19	34.07	32.60	-8	2,089	-0.38%
2018/03/16	8	33.23	3	33.00	33.35	5	2,016	0.25%
2018/03/15	77	33.04	52	33.03	32.75	25	1,968	1.27%
2018/03/14	2	31.35	0	0.00	32.10	2	1,820	0.11%
2018/03/07	0	0.00	1	29.50	29.55	-1	1,674	-0.06%
2018/03/05	1	28.30	0	0.00	28.20	1	1,620	0.06%
2018/03/02	0	0.00	4	28.95	28.90	-4	1,617	-0.25%
2018/03/01	4	28.80	2	29.10	29.30	2	1,635	0.12%
2018/02/27	4	28.81	4	29.09	28.15	0	1,627	0.00%
2018/02/22	5	27.70	7	27.93	28.25	-2	1,592	-0.13%
2018/02/21	0	0.00	5	27.50	27.85	-5	1,583	-0.32%
2018/02/12	5	27.20	0	0.00	27.10	5	1,583	0.32%
2018/02/09	5	27.21	4	27.44	27.35	1	1,569	0.06%
2018/02/08	3	27.93	0	0.00	27.80	3	1,551	0.19%
2018/02/07	0	0.00	2	29.20	28.40	-2	1,534	-0.13%
2018/02/06	2	28.10	0	0.00	27.95	2	1,508	0.13%
2018/01/31	4	31.70	1	31.65	31.70	3	1,389	0.22%
2018/01/30	4	33.00	1	32.50	32.00	3	1,361	0.22%
2018/01/29	2	35.63	0	0.00	34.55	2	1,261	0.16%
2018/01/26	0	0.00	2	34.15	35.05	-2	1,178	-0.17%
2018/01/25	9	34.76	1	35.20	33.60	8	1,106	0.72%
2018/01/24	7	33.15	8	33.89	34.65	-1	1,019	-0.10%
2018/01/23	16	33.13	21	33.35	33.50	-5	933	-0.54%
2018/01/22	6	31.46	0	0.00	31.60	6	745	0.81%
2018/01/18	4	29.68	0	0.00	29.15	4	599	0.67%
2018/01/17	0	0.00	2	28.50	29.80	-2	525	-0.38%
2018/01/15	0	0.00	1	28.15	27.60	-1	470	-0.21%