大學光 (3218)-元大-土城永寧券商分點個股進出

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
218.5
漲跌
▲2.0
漲幅
+0.92%
成交量
76張
產業
上櫃生技醫療類股
381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－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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
2024/10/30	0	218.50	0	0.00	218.50	0	315	0.00%
2024/10/29	0	0.00	1	217.50	216.50	-1	318	-0.31%
2024/10/25	0	0.00	2	221.00	222.50	-2	317	-0.63%
2024/10/24	0	0.00	0.1	226.00	224.00	-0.1	321	-0.02%
2024/10/18	0	0.00	2	224.50	224.00	-2	338	-0.59%
2024/10/15	0	0.00	1	228.00	228.50	-1	344	-0.29%
2024/10/14	0	0.00	1	230.00	230.00	-1	343	-0.29%
2024/10/11	3	234.00	0	0.00	231.50	3	347	0.86%
2024/10/07	0	0.00	1	241.00	246.50	-1	357	-0.28%
2024/10/04	0	0.00	1	245.50	245.00	-1	359	-0.28%
2024/09/30	0	0.00	0	261.50	258.00	0	345	0.00%
2024/09/27	1.3	258.50	0	0.00	257.50	1.3	331	0.39%
2024/09/26	1	252.00	0	0.00	250.00	1	318	0.31%
2024/09/25	0	0.00	2	251.50	252.00	-2	317	-0.63%
2024/09/24	1	251.44	1	249.50	250.50	0	315	0.01%
2024/09/20	2	250.50	0	0.00	251.00	2	317	0.63%
2024/09/10	3	217.00	0	0.00	217.50	3	266	1.13%
2024/09/06	1	216.50	0	0.00	215.50	1	271	0.37%
2024/08/22	1	229.00	0	0.00	230.00	1	310	0.32%
2024/08/15	0	230.00	0	0.00	229.00	0	320	0.00%
2024/08/14	0	231.00	2.9	229.16	229.00	-2.9	331	-0.87%
2024/08/12	0	0.00	1	231.50	233.00	-1	334	-0.30%
2024/08/06	2	219.50	2	226.50	223.00	0	369	0.00%
2024/07/29	0	0.00	0	223.00	222.00	0	358	-0.01%
2024/07/26	0	0.00	1	229.00	232.00	-1	356	-0.28%
2024/07/22	0	0.00	0.2	228.00	227.00	-0.2	370	-0.06%
2024/07/19	0	237.00	0	0.00	235.00	0	364	0.00%
2024/07/18	1	240.00	0	0.00	240.00	1	359	0.28%
2024/07/16	0	241.50	0	0.00	241.00	0	367	0.00%
2024/07/15	0	243.50	0	0.00	242.00	0	373	0.00%
2024/07/12	0	242.50	0	0.00	244.00	0	374	0.00%
2024/07/11	0	0.00	1	246.00	244.00	-1	373	-0.27%
2024/07/09	2	254.75	0	0.00	253.50	2	383	0.52%
2024/07/08	0	256.50	1.3	257.95	258.50	-1.2	383	-0.32%
2024/07/04	5	251.50	0	0.00	251.50	5	384	1.30%
2024/07/03	0	0.00	1	250.50	251.50	-1	385	-0.26%
2024/07/02	0	0.00	1	250.00	249.00	-1	390	-0.26%
2024/07/01	0	0.00	1	248.00	251.00	-1	393	-0.25%
2024/06/28	0	0.00	1	249.00	249.50	-1	397	-0.25%
2024/06/27	1	248.00	0.1	247.00	246.50	0.9	405	0.23%
2024/06/24	0	247.50	0	0.00	243.50	0	405	0.00%
2024/06/21	0	250.50	0	0.00	249.00	0	410	0.00%
2024/06/20	0	251.00	0.2	251.00	250.00	-0.2	414	-0.05%
2024/06/18	0	252.00	0	0.00	252.00	0	416	0.00%
2024/06/14	1	248.50	0	0.00	250.00	1	436	0.23%
2024/06/13	0	0.00	1	247.00	246.50	-1	446	-0.22%
2024/06/12	0	0.00	2	246.50	247.50	-2	459	-0.43%
2024/06/11	0	249.86	0	0.00	248.00	0	482	0.00%
2024/06/07	1	250.50	0	0.00	255.50	1	486	0.21%
2024/06/03	0.1	250.27	0	0.00	248.50	0.1	506	0.01%
2024/05/31	1	249.00	0	0.00	247.50	1	507	0.20%
2024/05/30	1	246.53	0	0.00	246.50	1	511	0.20%
2024/05/29	0	254.50	0	0.00	253.50	0	515	0.00%
2024/05/28	0	0.00	0.1	256.00	255.00	-0.1	530	-0.01%
2024/05/27	1	255.00	0	0.00	256.50	1	546	0.18%
2024/05/24	0	255.00	0	0.00	255.00	0	568	0.00%
2024/05/23	2	256.00	0	0.00	255.00	2	578	0.35%
2024/05/22	0	258.50	0	0.00	257.50	0	605	0.00%
2024/05/21	1	264.98	0	0.00	260.50	1	641	0.16%
2024/05/20	1	264.49	0	0.00	268.00	1	642	0.16%
2024/05/17	0	260.81	0	0.00	259.50	0	637	0.00%
2024/05/16	0	255.00	0	0.00	257.00	0	641	0.00%
2024/05/13	0	261.00	0	0.00	263.50	0	656	0.00%
2024/05/10	0	260.50	0	0.00	259.00	0	654	0.00%
2024/05/09	0	248.50	0	0.00	248.00	0	637	0.00%
2024/05/08	0	253.50	0	0.00	253.00	0	647	0.00%
2024/05/07	0.1	256.71	0	0.00	256.50	0.1	655	0.02%
2024/05/06	0	251.50	0	0.00	251.00	0	663	0.00%
2024/05/03	0	255.73	0	0.00	253.50	0	670	0.00%
2024/05/02	0	257.50	0	0.00	256.00	0	671	0.00%
2024/04/30	0.1	256.50	0	0.00	256.00	0.1	671	0.01%
2024/04/29	0.2	256.93	0	0.00	258.50	0.2	671	0.03%
2024/04/26	0.1	241.55	0	0.00	240.00	0.1	663	0.01%
2024/04/25	0.1	243.00	0	0.00	240.50	0.1	663	0.01%
2024/04/24	0.1	243.76	0	0.00	245.00	0.1	667	0.01%
2024/04/22	0	239.50	1	244.50	236.00	-1	690	-0.14%
2024/04/19	0	248.50	0	0.00	246.50	0	681	0.00%
2024/04/18	0.1	256.50	1	255.50	255.50	-0.9	676	-0.14%
2024/04/17	0	257.50	2.7	257.13	260.00	-2.7	684	-0.39%
2024/04/16	1	258.96	1	255.50	256.00	0	681	0.00%
2024/04/12	0	271.00	0	0.00	269.50	0	658	0.00%
2024/04/11	3.2	271.39	0	0.00	270.50	3.2	652	0.49%
2024/04/10	0	272.00	0	0.00	271.50	0	649	0.00%
2024/04/08	0.1	274.67	1	275.00	273.00	-0.9	642	-0.14%
2024/04/03	1.1	271.10	0	0.00	271.50	1.1	638	0.16%
2024/04/02	1	274.01	0	0.00	273.50	1	635	0.16%
2024/03/29	0.1	272.75	2	271.50	271.50	-1.9	625	-0.30%
2024/03/28	0	275.00	0	0.00	273.00	0	628	0.00%
2024/03/27	2.2	274.36	0	0.00	275.50	2.2	633	0.35%
2024/03/26	0.1	270.65	0	0.00	268.50	0.1	642	0.01%
2024/03/25	0.1	275.76	0	0.00	274.00	0.1	644	0.01%
2024/03/22	0	0.00	1	275.50	275.50	-1	643	-0.16%
2024/03/21	0.1	275.11	0	0.00	275.50	0.1	645	0.02%
2024/03/20	0	275.00	0	0.00	274.00	0	645	0.00%
2024/03/19	1.1	273.13	2	277.00	274.00	-0.9	639	-0.14%
2024/03/18	1.1	270.02	0	0.00	274.00	1.1	628	0.17%
2024/03/14	2.2	281.09	0	0.00	281.00	2.2	599	0.37%
2024/03/13	0.1	293.03	1	288.00	293.00	-0.9	573	-0.16%
2024/03/12	1	290.50	0	290.00	290.50	1	563	0.17%
2024/03/11	1.1	283.55	0	0.00	283.00	1.1	559	0.20%
2024/03/08	0.1	284.00	1.1	283.64	282.50	-1	557	-0.18%
2024/03/07	2.1	288.51	1	289.00	287.50	1.1	549	0.20%
2024/03/06	0	296.00	0	0.00	294.50	0	537	0.01%
2024/03/05	0	300.00	0	0.00	298.00	0	535	0.00%
2024/03/04	0	302.00	0	0.00	300.00	0	533	0.00%
2024/03/01	0	305.00	0	0.00	304.00	0	525	0.01%
2024/02/29	0.1	291.50	0	0.00	301.00	0.1	514	0.02%
2024/02/27	1	288.50	5	292.10	293.00	-4	503	-0.79%
2024/02/26	0.3	299.00	1	295.00	295.00	-0.7	490	-0.14%
2024/02/23	0	0.00	3.1	303.43	298.50	-3.1	486	-0.63%
2024/02/22	4	297.25	12.1	295.35	299.00	-8.1	472	-1.72%
2024/02/20	0.1	278.50	0	0.00	285.00	0.1	445	0.02%
2024/02/16	0	276.38	0	0.00	277.50	0	447	0.00%
2024/02/15	4	272.50	0	0.00	274.00	4	441	0.91%
2024/02/02	0.3	270.33	0	0.00	269.00	0.3	424	0.07%
2024/02/01	0.1	272.50	0	0.00	272.50	0.1	416	0.02%
2024/01/31	1	276.53	0	0.00	275.00	1	412	0.25%
2024/01/26	0	289.50	0	0.00	289.50	0	383	0.00%
2024/01/24	1	282.50	0	0.00	281.50	1	371	0.27%
2024/01/23	1.1	282.00	0	0.00	281.50	1.1	370	0.30%
2024/01/22	0.1	286.00	0	0.00	281.50	0.1	366	0.03%
2024/01/19	1	283.50	0	0.00	282.00	1	363	0.28%
2024/01/18	1	285.50	0	0.00	284.00	1	360	0.28%
2024/01/17	2	285.00	0	0.00	288.50	2	355	0.56%
2024/01/10	1	273.00	0	0.00	275.00	1	327	0.31%
2024/01/04	1.1	274.32	0	0.00	271.50	1.1	325	0.34%
2023/12/29	1	276.52	0	0.00	277.00	1	324	0.32%
2023/12/27	1	275.00	0	0.00	275.50	1	321	0.31%
2023/12/26	2	272.75	18	272.06	275.50	-16	319	-5.00%
2023/12/25	20.1	275.85	0.3	276.00	276.00	19.8	318	6.21%
2023/12/22	2.1	266.81	1	265.00	267.50	1.1	313	0.35%
2023/12/21	1	271.50	1	269.50	271.00	0	306	0.00%
2023/12/20	1.3	274.61	0	0.00	271.50	1.3	297	0.44%
2023/12/19	1	280.50	0	0.00	278.00	1	285	0.35%
2023/12/15	0.1	284.00	0	0.00	282.50	0.1	276	0.04%
2023/12/13	0.2	283.78	0	0.00	287.00	0.2	272	0.06%
2023/12/11	1	284.50	3	286.50	283.50	-2	268	-0.74%
2023/12/08	1	288.50	0	0.00	288.50	1	265	0.38%
2023/12/06	1	290.00	0	0.00	289.00	1	262	0.38%
2023/12/05	1	290.50	0	0.00	290.50	1	261	0.38%
2023/12/01	0	0.00	2	292.50	291.00	-2	258	-0.77%
2023/11/30	2	290.75	0	0.00	289.00	2	255	0.78%
2023/11/29	0.3	291.98	0	0.00	292.00	0.3	253	0.12%
2023/11/24	1	295.00	0	0.00	295.50	1	253	0.39%
2023/11/22	1.4	284.00	0	0.00	284.50	1.4	247	0.57%
2023/11/21	0.2	283.00	1	281.50	281.00	-0.8	248	-0.32%
2023/11/20	1	286.00	0	0.00	284.50	1	244	0.41%
2023/11/17	1.2	283.76	0	0.00	284.00	1.2	239	0.50%
2023/11/16	2	290.75	0	0.00	289.00	2	235	0.85%
2023/11/15	1	296.50	1	299.00	298.00	0	228	0.00%
2023/11/14	1	295.50	0	0.00	295.00	1	226	0.44%
2023/11/13	1.2	295.17	0	0.00	295.50	1.2	226	0.53%
2023/11/10	0.3	303.00	0	0.00	297.50	0.3	229	0.13%
2023/11/08	1	305.00	0	0.00	303.00	1	231	0.43%
2023/11/01	2	300.50	0	0.00	300.00	2	236	0.84%
2023/10/19	0	0.00	0.1	312.00	308.00	-0.1	237	-0.03%
2023/10/13	1	331.50	0	0.00	328.50	1	254	0.39%
2023/10/11	0	0.00	1	337.50	338.50	-1	263	-0.38%
2023/10/04	0	329.00	0	0.00	331.00	0	274	0.01%
2023/09/22	0.2	326.50	0	0.00	325.00	0.2	304	0.06%
2023/09/20	0	0.00	0.1	333.50	329.00	-0.1	326	-0.03%
2023/09/15	1	335.50	1	336.50	336.50	0	337	0.00%
2023/09/08	0	0.00	0	330.50	329.00	0	364	-0.01%
2023/09/07	0	334.50	0	0.00	330.50	0	379	0.00%
2023/09/06	0	340.00	0	0.00	338.00	0	398	0.01%
2023/08/29	1.2	326.46	1	322.00	323.00	0.2	406	0.05%
2023/08/28	0	321.17	0	0.00	318.50	0	401	0.00%
2023/08/25	0.1	329.50	0	0.00	321.50	0.1	399	0.03%
2023/08/23	1	360.00	1	359.50	362.50	0	380	0.00%
2023/08/22	1	365.99	1	357.50	358.00	0	381	0.00%
2023/08/16	1	382.00	0	0.00	379.50	1	386	0.26%
2023/08/15	0	0.00	2	379.00	378.50	-2	387	-0.52%
2023/08/10	0	381.17	0	0.00	377.00	0	391	0.00%
2023/08/09	1	371.04	0	0.00	377.00	1	390	0.26%
2023/08/08	1	375.00	0	0.00	372.50	1	400	0.25%
2023/07/31	1	395.03	0	0.00	391.50	1	416	0.24%
2023/07/27	0	396.50	0	0.00	394.00	0	420	0.00%
2023/07/25	0	0.00	0	400.00	402.00	0	426	0.00%
2023/07/24	0	395.50	0	0.00	398.00	0	426	0.00%
2023/07/21	1	390.00	0	0.00	388.50	1	425	0.24%
2023/07/19	0	0.00	1	396.00	397.00	-1	424	-0.24%
2023/07/18	3	385.50	2	381.50	384.00	1	421	0.24%
2023/07/17	1	388.50	0	0.00	387.50	1	422	0.24%
2023/07/14	0	0.00	1	395.50	389.50	-1	451	-0.22%
2023/07/13	1	390.50	0	0.00	389.00	1	469	0.21%
2023/07/12	0	0.00	0	394.25	392.00	0	470	0.00%
2023/07/11	0	402.75	0	0.00	394.00	0	479	0.00%
2023/07/10	1	397.00	0	400.00	396.50	1	487	0.20%
2023/07/04	0	431.00	0.1	429.00	429.00	0	506	-0.01%
2023/06/30	0	0.00	0	425.50	424.00	0	551	0.00%
2023/06/29	1	432.41	2	433.02	437.00	-1	618	-0.16%
2023/06/28	0	412.00	0	0.00	413.00	0	633	0.00%
2023/06/19	0	412.50	0	0.00	412.50	0	678	0.00%
2023/06/16	0	0.00	2	419.75	418.00	-2	679	-0.29%
2023/06/13	1	382.00	5	384.05	395.50	-4	694	-0.58%
2023/06/12	2	391.00	0	0.00	389.50	2	691	0.29%
2023/06/09	2	418.50	0	0.00	414.50	2	686	0.29%
2023/06/08	3	420.50	1	426.50	419.00	2	686	0.29%
2023/06/07	1	408.00	1	409.50	408.00	0	679	0.00%
2023/06/05	0	0.00	1	407.00	403.00	-1	681	-0.15%
2023/05/29	0	0.00	1	395.00	395.50	-1	690	-0.14%
2023/05/25	1	394.00	0	0.00	393.00	1	688	0.15%
2023/05/24	0	0.00	0	405.00	403.50	0	689	0.00%
2023/05/23	2	405.50	1	401.00	405.50	1	691	0.14%
2023/05/19	0	0.00	1.1	404.07	399.50	-1.1	701	-0.16%
2023/05/18	1	395.04	0	0.00	392.00	1	701	0.14%
2023/05/17	1	403.00	1	404.50	401.00	0	700	0.00%
2023/05/10	0	419.63	0	0.00	423.00	0	720	0.01%
2023/05/08	1	407.00	1.1	404.09	404.00	-0.1	731	-0.01%
2023/05/05	0	404.00	0	0.00	409.00	0	733	0.00%
2023/05/03	0	411.50	0	408.00	406.00	0	745	0.00%
2023/04/25	0	397.50	0.2	394.50	391.50	-0.1	816	-0.02%
2023/04/24	0.1	402.50	0	0.00	397.50	0.1	815	0.01%
2023/04/21	0	398.00	0.1	398.00	395.50	0	821	-0.01%
2023/04/20	0	407.00	0	0.00	405.50	0	821	0.00%
2023/04/19	2.1	434.95	1	425.50	413.50	1.1	827	0.13%
2023/04/18	0	0.00	2	421.00	425.00	-2	803	-0.25%
2023/04/14	0	0.00	10	391.05	394.50	-10	820	-1.22%
2023/04/11	1	404.50	1	403.03	405.00	0	826	0.00%
2023/04/10	1	398.01	1	399.50	398.00	0	824	0.00%
2023/04/07	1	392.00	1	390.50	387.50	0	814	0.00%
2023/03/31	1	414.50	1.1	405.22	395.50	-0.1	794	-0.01%
2023/03/30	3.1	413.38	3	417.83	416.50	0.1	764	0.01%
2023/03/29	2.1	374.60	2	379.50	387.50	0.1	691	0.01%
2023/03/28	3.1	366.07	3	365.00	366.50	0.1	669	0.01%
2023/03/27	0	0.00	0.1	352.25	360.00	-0.1	640	-0.02%
2023/03/24	0	0.00	0.1	349.50	351.00	-0.1	633	-0.01%
2023/03/22	0	0.00	0.2	351.50	354.50	-0.2	640	-0.03%
2023/03/16	0.2	354.00	1	353.00	348.00	-0.9	647	-0.13%
2023/03/15	0.2	346.00	0	0.00	347.50	0.2	645	0.03%
2023/03/14	0	0.00	0.1	329.50	338.50	-0.1	653	-0.02%
2023/03/07	0	0.00	0	341.00	331.00	0	740	0.00%
2023/03/06	0.1	336.00	0	335.50	335.50	0.1	753	0.01%
2023/02/24	1	328.00	1	327.00	324.00	0	811	0.00%
2023/02/22	0.1	326.25	0	0.00	325.00	0.1	823	0.01%
2023/02/20	1	319.00	0	0.00	319.00	1	826	0.12%
2023/02/17	0	0.00	1.3	325.00	324.00	-1.3	819	-0.16%
2023/02/15	2	327.50	0	0.00	325.50	2	837	0.24%
2023/02/10	0.3	338.02	0	0.00	335.00	0.3	826	0.04%
2023/02/08	0	0.00	0	335.00	340.00	0	810	0.00%
2023/02/07	1	337.50	0	0.00	335.00	1	805	0.12%
2023/02/03	0	328.00	0.2	328.21	326.00	-0.2	785	-0.03%
2023/02/01	0	0.00	0.3	328.45	331.00	-0.3	786	-0.04%
2023/01/31	0	0.00	0	325.50	325.50	0	781	0.00%
2023/01/30	0.2	319.74	0	0.00	325.00	0.2	772	0.03%
2023/01/17	0	0.00	1	335.00	324.00	-1	763	-0.13%
2023/01/16	0.2	320.33	2.4	323.83	327.50	-2.3	739	-0.30%
2023/01/13	2.1	310.99	0	0.00	308.00	2.1	711	0.29%
2023/01/12	0.1	301.50	0	0.00	304.50	0.1	712	0.01%
2023/01/11	7.1	302.15	2	303.00	301.50	5.1	711	0.71%
2023/01/10	2	297.50	0	0.00	297.00	2	705	0.28%
2023/01/09	0	0.00	1	301.00	302.00	-1	702	-0.14%
2023/01/06	1	311.46	0	0.00	308.00	1	695	0.15%
2023/01/04	2	308.00	1	315.00	307.50	1	684	0.15%
2022/12/30	0	0.00	1	301.00	298.50	-1	642	-0.16%
2022/12/29	0	0.00	0	289.00	295.00	0	632	0.00%
2022/12/23	3	292.17	3	290.17	290.00	0	638	0.00%
2022/12/21	1	280.50	0	0.00	283.00	1	639	0.16%
2022/12/20	0	289.75	0	0.00	275.00	0	641	0.00%
2022/12/19	0	290.89	0	0.00	289.50	0	636	0.00%
2022/12/13	1	293.98	1	297.00	288.00	0	633	0.00%
2022/12/12	2	294.00	2	295.75	292.50	0	630	0.00%
2022/12/09	0	297.07	0	0.00	292.00	0	626	0.00%
2022/12/07	5	297.80	5	298.90	298.50	0	609	0.00%
2022/12/05	12	301.46	12	298.54	303.00	0	574	0.00%
2022/12/02	7	284.64	7.2	281.65	286.00	-0.2	529	-0.04%
2022/12/01	0	0.00	1	265.50	272.00	-1	502	-0.20%
2022/11/23	0	0.00	2	255.50	261.50	-2	464	-0.43%
2022/11/22	1	248.00	0	0.00	248.00	1	455	0.22%
2022/11/21	1.2	247.08	0	0.00	247.50	1.2	463	0.26%
2022/11/18	1	248.50	2	256.00	247.00	-1	477	-0.21%
2022/11/17	0	251.50	0	0.00	249.00	0	477	0.00%
2022/11/16	1	246.00	3	244.00	245.50	-2	475	-0.42%
2022/11/14	1	252.50	0	0.00	252.00	1	491	0.20%
2022/11/11	0	275.00	0	0.00	272.00	0	481	0.00%
2022/11/09	0	261.00	0	0.00	261.50	0	522	0.00%
2022/11/04	3	256.00	0	0.00	254.00	3	531	0.56%
2022/10/19	0.1	252.50	0	0.00	250.00	0.1	562	0.01%
2022/10/13	0.1	250.50	0	0.00	253.50	0.1	576	0.02%
2022/09/30	0.1	285.00	0	0.00	282.50	0.1	684	0.01%
2022/09/28	0.1	290.00	0	0.00	281.00	0.1	700	0.01%
2022/09/26	0.1	288.25	0	0.00	287.00	0.1	698	0.01%
2022/09/20	0.2	303.00	0	0.00	305.00	0.2	696	0.03%
2022/09/05	0	317.00	0	0.00	313.00	0	680	0.00%
2022/09/02	0	318.00	0	0.00	319.00	0	680	0.00%
2022/08/29	1	336.50	0	0.00	336.50	1	644	0.16%
2022/08/17	0	0.00	1	351.50	355.00	-1	571	-0.18%
2022/08/16	1	334.50	0	0.00	343.50	1	553	0.18%
2022/08/11	0	0.00	1	327.00	325.00	-1	521	-0.19%
2022/08/08	1	336.50	0	0.00	339.50	1	519	0.19%
2022/08/04	0	0.00	1	319.50	322.50	-1	516	-0.19%
2022/08/03	2	323.25	1	330.50	314.50	1	514	0.19%
2022/08/02	2	325.50	2	328.75	329.00	0	505	0.00%
2022/08/01	0	0.00	3	331.00	328.50	-3	501	-0.60%
2022/07/29	2	328.00	0	0.00	327.50	2	503	0.40%
2022/07/28	1	323.50	0	0.00	329.00	1	502	0.20%
2022/07/15	0	0.00	0	315.00	311.50	0	492	-0.01%
2022/07/13	1	310.50	1	315.00	314.50	0	460	0.00%
2022/07/12	1	315.50	2.3	306.74	294.00	-1.3	433	-0.30%
2022/07/11	1	288.50	0	0.00	301.00	1	404	0.25%
2022/07/08	0	0.00	1	300.00	310.00	-1	383	-0.26%
2022/07/07	2	295.50	3	293.67	293.50	-1	368	-0.27%
2022/07/04	0	0.00	1	273.00	284.00	-1	340	-0.29%
2022/07/01	1	274.50	0	0.00	269.00	1	340	0.29%
2022/06/29	0	0.00	0	283.00	280.00	0	356	-0.01%
2022/06/24	0	0.00	0	284.00	283.50	0	356	-0.01%
2022/06/22	0	0.00	1	288.00	279.50	-1	353	-0.28%
2022/06/20	1	271.00	0	0.00	269.00	1	342	0.29%
2022/06/13	0	282.50	0	0.00	284.00	0	364	0.00%
2022/06/07	0	0.00	4	274.50	274.50	-4	400	-1.00%
2022/06/06	0	0.00	1	277.00	276.00	-1	400	-0.25%
2022/06/02	0.1	266.00	2	267.50	267.50	-2	398	-0.49%
2022/05/24	0	0.00	1	251.00	248.50	-1	390	-0.26%
2022/05/20	0	0.00	0	249.00	254.50	0	394	0.00%
2022/05/16	3	250.00	0	0.00	246.00	3	385	0.78%
2022/05/13	0	0.00	1	259.00	258.50	-1	387	-0.26%
2022/05/05	1	232.00	0	0.00	230.00	1	373	0.27%
2022/05/04	3	227.00	0	0.00	226.00	3	367	0.82%
2022/04/25	1	223.97	0	226.00	220.50	1	332	0.29%
2022/04/22	0	0.00	1	251.00	244.50	-1	318	-0.31%
2022/04/21	0	262.00	0	0.00	260.00	0	311	0.00%
2022/04/19	1	269.00	0	0.00	269.00	1	309	0.32%
2022/04/18	0	0.00	1	270.50	271.00	-1	310	-0.32%
2022/04/14	1	270.01	0	0.00	271.00	1	312	0.32%
2022/04/13	1	263.00	0	0.00	268.00	1	312	0.32%
2022/04/12	1	262.50	0	0.00	262.50	1	312	0.32%
2022/04/11	1	267.00	1	267.00	266.50	0	310	0.00%
2022/04/08	0	0.00	1	273.00	273.00	-1	306	-0.33%
2022/04/07	0.1	276.00	0	0.00	273.00	0.1	302	0.02%
2022/04/01	0	0.00	1	289.50	288.50	-1	280	-0.36%
2022/03/16	3.1	287.84	0	0.00	276.00	3.1	247	1.23%
2022/03/14	0.1	300.50	1.1	314.33	312.00	-1	235	-0.44%
2022/03/11	0	0.00	2	286.00	300.50	-2	220	-0.91%
2022/03/08	1	264.00	0	0.00	259.50	1	197	0.51%
2022/03/04	0	0.00	1	278.00	280.00	-1	212	-0.47%
2022/02/24	0	0.00	5	276.40	273.00	-5	250	-1.99%
2022/02/23	1	285.00	0	0.00	283.50	1	252	0.40%
2022/02/21	0	0.00	1	286.00	286.00	-1	258	-0.39%
2022/02/18	1	287.50	0	0.00	290.00	1	267	0.37%
2022/02/16	0	0.00	1	288.00	288.00	-1	270	-0.37%
2022/02/14	1	276.00	0	0.00	281.50	1	274	0.36%
2022/02/10	1	268.00	1	269.00	267.50	0	259	0.00%
2022/01/13	0	0.00	0.2	278.50	280.00	-0.2	271	-0.07%
2022/01/10	0.1	266.00	0	0.00	264.00	0.1	267	0.04%
2022/01/04	0	0.00	1	280.00	280.00	-1	286	-0.35%
2021/12/24	0.1	280.00	0	0.00	280.50	0.1	327	0.03%
2021/12/23	0	281.00	0	0.00	281.00	0	331	0.01%
2021/12/22	0	0.00	1.2	284.50	284.00	-1.2	333	-0.36%
2021/12/16	0.1	279.00	2	277.50	277.50	-2	334	-0.58%
2021/12/14	0	278.00	0	0.00	280.50	0	337	0.01%
2021/12/10	0	0.00	1	281.50	280.00	-1	337	-0.30%
2021/12/09	1	282.95	0	0.00	280.00	1	336	0.30%
2021/12/08	1	286.02	7	285.79	289.00	-6	334	-1.79%
2021/12/01	2	275.50	0	0.00	273.00	2	322	0.62%
2021/11/30	0	0.00	2	281.50	283.50	-2	316	-0.63%
2021/11/29	0.1	268.00	0	0.00	266.50	0.1	306	0.02%
2021/11/26	1	270.07	0	0.00	269.50	1	304	0.33%
2021/11/25	0.1	269.00	0	0.00	270.50	0.1	305	0.03%
2021/11/24	3.3	271.88	0	0.00	270.50	3.3	299	1.10%
2021/11/23	1	280.50	0	0.00	278.00	1	291	0.34%
2021/11/22	0.1	286.00	0	0.00	284.00	0.1	286	0.03%
2021/11/19	3	287.00	3	294.17	287.00	0	288	0.00%
2021/11/18	2.2	283.88	0	0.00	284.50	2.2	284	0.76%
2021/11/17	1	290.50	2	286.00	288.00	-1	279	-0.36%
2021/11/16	1	290.50	2	290.00	290.50	-1	273	-0.37%
2021/11/15	1	295.00	0	0.00	292.00	1	276	0.36%
2021/11/12	0.1	299.75	0	0.00	294.00	0.1	279	0.04%
2021/11/11	1	304.00	0	0.00	302.00	1	274	0.36%
2021/11/09	0	0.00	1	306.00	306.50	-1	277	-0.36%
2021/11/02	1.2	319.61	0	0.00	317.00	1.2	306	0.38%
2021/11/01	1	316.50	0	0.00	317.00	1	308	0.32%
2021/10/29	1	314.50	0	0.00	318.00	1	323	0.31%
2021/10/28	1	305.00	0	0.00	305.00	1	321	0.31%
2021/10/27	1	306.50	0	0.00	304.50	1	325	0.31%
2021/10/18	1	316.00	0	0.00	312.50	1	440	0.23%
2021/10/14	0	0.00	0.1	330.00	328.00	-0.1	517	-0.03%
2021/10/13	1	336.50	0	0.00	335.00	1	544	0.18%
2021/10/06	3	324.67	6.1	328.44	324.00	-3.1	545	-0.57%
2021/10/05	0	0.00	1	316.07	318.50	-1	541	-0.19%
2021/10/04	0	302.00	0	0.00	298.00	0	542	0.00%
2021/09/24	0.1	304.75	0	0.00	307.00	0.1	638	0.02%
2021/09/22	0.1	299.50	0	0.00	296.00	0.1	670	0.01%
2021/09/17	0	0.00	1	291.00	295.00	-1	703	-0.14%
2021/09/16	1	289.00	0	0.00	292.00	1	792	0.13%
2021/09/10	0.1	301.50	0	0.00	299.50	0.1	965	0.01%
2021/09/09	1	303.97	0	0.00	302.50	1	998	0.10%
2021/09/07	0	307.00	0	0.00	305.50	0	1,014	0.00%
2021/09/06	1	305.50	0	0.00	304.00	1	1,016	0.10%
2021/09/02	0.1	315.60	0	0.00	314.00	0.1	1,021	0.00%
2021/08/25	2	306.75	1	309.00	310.50	1	1,070	0.09%
2021/08/24	2	305.75	0	0.00	303.00	2	1,081	0.19%
2021/08/23	0	0.00	1	310.00	311.00	-1	1,077	-0.09%
2021/08/20	2	302.75	0	0.00	300.50	2	1,078	0.19%
2021/08/18	1	301.00	1	312.50	314.50	0	1,101	0.00%
2021/08/13	1	324.50	0	0.00	315.50	1	1,126	0.09%
2021/08/12	1	328.50	1	332.50	327.50	0	1,126	0.00%
2021/08/11	3	339.00	3	325.67	323.50	0	1,136	0.00%
2021/08/10	1	327.50	1	334.50	335.00	0	1,138	0.00%
2021/08/09	0	0.00	1	325.50	325.50	-1	1,160	-0.09%
2021/08/04	1	363.99	0	0.00	339.00	1	1,203	0.08%
2021/08/03	0	0.00	1	357.50	351.00	-1	1,206	-0.08%
2021/07/30	1	364.50	3	361.67	357.50	-2	1,219	-0.16%
2021/07/27	1	362.00	2	356.25	359.00	-1	1,208	-0.08%
2021/07/26	0	0.00	2	374.75	378.50	-2	1,207	-0.17%
2021/07/23	1	353.00	0	0.00	363.00	1	1,190	0.08%
2021/07/22	0	0.00	1	360.00	362.00	-1	1,175	-0.09%
2021/07/21	3	351.17	4	354.88	342.50	-1	1,161	-0.09%
2021/07/20	15	357.33	11	347.36	342.50	4	1,143	0.35%
2021/07/19	0	0.00	4	327.13	349.50	-4	1,086	-0.37%
2021/07/16	2	319.75	1	320.00	318.00	1	1,063	0.09%
2021/07/14	2	301.00	2	307.00	303.50	0	1,059	0.00%
2021/07/13	2	311.50	1	314.00	305.50	1	1,053	0.09%
2021/07/12	1	327.00	1	320.00	321.50	0	1,046	0.00%
2021/07/09	1	335.00	1	339.00	326.00	0	1,051	0.00%
2021/07/08	0	0.00	1	330.50	338.00	-1	1,050	-0.10%
2021/07/07	1	328.50	0	0.00	322.50	1	1,046	0.10%
2021/07/06	1	328.50	1	322.00	322.00	0	1,058	0.00%
2021/07/05	1	323.00	1	334.50	336.50	0	1,064	0.00%
2021/07/02	2	338.50	0	0.00	336.00	2	1,047	0.19%
2021/06/30	1	345.50	0	0.00	345.00	1	1,063	0.09%
2021/06/29	1	349.00	1	360.00	345.50	0	1,085	0.00%
2021/06/28	1	355.00	2	359.00	352.00	-1	1,135	-0.09%
2021/06/25	4	365.00	1	355.20	352.00	3	1,130	0.26%
2021/06/24	0	380.50	0	0.00	386.00	0	1,051	0.00%
2021/06/21	2	346.50	4	342.25	342.50	-2	1,014	-0.20%
2021/06/18	0	0.00	2	336.50	337.00	-2	1,009	-0.20%
2021/06/09	0	0.00	1	307.00	306.50	-1	1,248	-0.08%
2021/06/03	4	321.38	0	0.00	313.00	4	1,268	0.32%
2021/06/02	0	0.00	3	322.55	324.50	-3	1,241	-0.25%
2021/06/01	2	314.50	1	319.50	306.50	1	1,228	0.08%
2021/05/27	3	303.33	0.1	308.00	303.00	2.9	1,217	0.24%
2021/05/26	0	0.00	1	311.00	313.00	-1	1,211	-0.08%
2021/05/25	0	0.00	1	307.00	295.00	-1	1,199	-0.08%
2021/05/21	0	0.00	1	303.00	303.00	-1	1,191	-0.08%
2021/05/20	0	0.00	1	298.50	296.00	-1	1,196	-0.08%
2021/05/19	1	302.00	0	0.00	301.00	1	1,206	0.08%
2021/05/14	2	308.00	3	312.67	311.50	-1	1,176	-0.09%
2021/05/13	1	279.00	1	284.50	290.00	0	1,152	0.00%
2021/05/12	2	292.50	0	0.00	280.50	2	1,143	0.17%
2021/05/04	1	315.00	1	317.00	295.50	0	1,097	0.00%
2021/05/03	1	317.00	2	316.50	309.50	-1	1,090	-0.09%
2021/04/29	3	309.83	3	311.50	309.50	0	1,077	0.00%
2021/04/28	1	297.50	0	0.00	294.00	1	1,062	0.09%
2021/04/26	0	0.00	1	293.50	293.50	-1	1,069	-0.09%
2021/04/22	0	0.00	1	285.50	285.50	-1	1,091	-0.09%
2021/04/21	2	300.25	2	302.25	293.50	0	1,092	0.00%
2021/04/15	0.1	300.00	0	0.00	300.00	0.1	1,135	0.00%
2021/04/14	1	289.00	0	0.00	295.50	1	1,159	0.09%
2021/04/13	0.1	297.00	0	0.00	290.50	0.1	1,160	0.00%
2021/04/12	0	0.00	1	325.50	303.00	-1	1,153	-0.09%
2021/04/09	0	0.00	2	333.50	336.00	-2	1,139	-0.18%
2021/04/08	1	331.00	1	328.00	328.00	0	1,131	0.00%
2021/04/07	2	329.50	1	326.00	328.00	1	1,123	0.09%
2021/04/01	0	0.00	3	335.00	336.00	-3	1,090	-0.28%
2021/03/31	11.1	330.23	8	327.94	323.00	3.1	1,061	0.29%
2021/03/30	3	316.00	3	317.33	313.50	0	998	0.00%
2021/03/26	3	311.50	4	317.38	311.00	-1	995	-0.10%
2021/03/25	5	309.30	4	308.00	304.50	1	966	0.10%
2021/03/24	7	311.79	8	309.25	320.00	-1	973	-0.10%
2021/03/23	3	305.50	2	310.75	300.00	1	996	0.10%
2021/03/22	5	308.90	4	311.38	313.00	1	1,058	0.09%
2021/03/19	3	311.50	1	304.00	304.00	2	1,077	0.19%
2021/03/18	0	0.00	9	302.50	311.00	-9	1,001	-0.90%
2021/03/17	3	275.67	2	279.75	283.00	1	960	0.10%
2021/03/16	4	276.13	6	275.33	278.00	-2	952	-0.21%
2021/03/15	3	266.17	13	268.15	263.50	-10	933	-1.07%
2021/03/11	1	259.00	5.2	260.62	259.50	-4.2	922	-0.46%
2021/03/10	0	0.00	1	249.00	250.00	-1	909	-0.11%
2021/03/05	0	0.00	1	246.00	246.00	-1	951	-0.11%
2021/03/03	1	241.50	0	0.00	242.00	1	984	0.10%
2021/03/02	1	239.50	1	235.00	235.00	0	992	0.00%
2021/02/26	0	0.00	1	240.00	242.00	-1	1,008	-0.10%
2021/02/25	0.1	245.00	0	0.00	243.50	0.1	1,064	0.01%
2021/02/22	1	253.00	0	0.00	251.50	1	1,213	0.08%
2021/02/18	0	0.00	2	240.25	243.00	-2	1,252	-0.16%
2021/02/17	1	232.00	1	232.50	232.50	0	1,254	0.00%
2021/02/04	0.1	224.00	0	0.00	221.50	0.1	1,300	0.01%
2021/02/03	1	225.00	0	0.00	225.00	1	1,314	0.08%
2021/02/02	1	229.50	0	0.00	225.50	1	1,334	0.07%
2021/02/01	2	223.50	2	225.50	225.00	0	1,349	0.00%
2021/01/28	1	232.00	0	0.00	230.00	1	1,513	0.07%
2021/01/27	0	0.00	2	238.00	238.00	-2	1,622	-0.12%
2021/01/22	1	242.50	1	238.50	238.00	0	1,647	0.00%
2021/01/19	1	247.00	1	243.50	244.50	0	1,687	0.00%
2021/01/18	4	244.00	4	244.13	248.50	0	1,721	0.00%
2021/01/15	2	239.25	0	0.00	237.00	2	1,793	0.11%
2021/01/14	1	247.00	3	250.33	247.50	-2	1,795	-0.11%
2021/01/13	2	258.00	2	258.25	253.00	0	1,805	0.00%
2021/01/12	2	258.50	4	261.00	256.50	-2	1,804	-0.11%
2021/01/11	4	268.88	3	269.17	268.50	1	1,808	0.06%
2021/01/08	7	266.71	1	265.50	266.50	6	1,821	0.33%
2021/01/07	3	265.67	9	262.33	268.00	-6	1,815	-0.33%
2021/01/06	2	252.00	3	253.00	251.00	-1	1,828	-0.05%
2021/01/05	0	0.00	1	246.00	250.50	-1	1,825	-0.05%
2021/01/04	0	0.00	1	235.50	242.00	-1	1,825	-0.05%
2020/12/31	3	240.67	2	240.50	239.00	1	1,825	0.05%
2020/12/30	1	245.50	2	246.00	245.50	-1	1,835	-0.05%
2020/12/29	1	248.00	1	247.00	245.50	0	1,852	0.00%
2020/12/25	2	246.00	1	244.50	245.50	1	1,904	0.05%
2020/12/23	5	249.30	6	248.33	254.50	-1	1,929	-0.05%
2020/12/22	5	249.70	4	255.13	240.50	1	1,957	0.05%
2020/12/21	7	253.29	14	253.96	253.00	-7	1,979	-0.35%
2020/12/18	18	251.78	11	252.32	252.00	7	1,999	0.35%
2020/12/17	17	247.29	8	242.31	253.00	9	2,009	0.45%
2020/12/16	4	234.13	11	233.27	241.50	-7	2,072	-0.34%
2020/12/15	3	234.00	3	228.17	225.50	0	2,140	0.00%
2020/12/14	10	247.00	13	246.46	245.50	-3	2,117	-0.14%
2020/12/11	2	253.50	0	0.00	252.00	2	2,146	0.09%
2020/12/10	1	256.00	11	257.68	257.50	-10	2,150	-0.47%
2020/12/09	3	266.67	3	265.50	263.00	0	2,194	0.00%
2020/12/08	2	271.25	0	0.00	271.50	2	2,228	0.09%
2020/12/07	3	278.33	0	0.00	275.00	3	2,265	0.13%
2020/12/04	1	283.00	3	286.50	286.00	-2	2,283	-0.09%
2020/12/03	3	282.50	3	284.00	288.00	0	2,319	0.00%
2020/12/02	3	287.83	2	285.50	283.50	1	2,429	0.04%
2020/12/01	3	293.67	2	292.75	292.00	1	2,470	0.04%
2020/11/30	2	300.50	2	299.00	296.50	0	2,461	0.00%
2020/11/27	2	297.50	1	297.00	296.50	1	2,429	0.04%
2020/11/26	1	293.00	1	295.00	297.50	0	2,426	0.00%
2020/11/25	0	0.00	2	294.25	293.00	-2	2,417	-0.08%
2020/11/24	5	303.10	6	301.67	295.00	-1	2,401	-0.04%
2020/11/23	4	300.38	5	302.50	293.00	-1	2,348	-0.04%
2020/11/20	0	0.00	5	296.90	296.50	-5	2,323	-0.22%
2020/11/19	9	295.78	11	297.36	298.00	-2	2,290	-0.09%
2020/11/18	2	279.00	3	281.33	282.00	-1	2,194	-0.05%
2020/11/17	3	277.50	5	280.50	277.00	-2	2,172	-0.09%
2020/11/16	2	276.00	0	0.00	276.00	2	2,187	0.09%
2020/11/13	4	270.25	3	274.67	272.00	1	2,213	0.05%
2020/11/12	5	277.30	3	277.17	279.50	2	2,221	0.09%
2020/11/11	3	272.33	5	271.90	275.50	-2	2,221	-0.09%
2020/11/10	10	269.90	2	269.50	266.00	8	2,325	0.34%
2020/11/09	0	0.00	1	275.50	280.00	-1	2,397	-0.04%
2020/11/06	3	276.67	1	273.00	275.00	2	2,445	0.08%
2020/11/05	123	272.67	124	267.63	277.50	-1	2,472	-0.04%	大買/大賣/
2020/11/04	18	263.58	22	268.45	259.00	-4	2,377	-0.17%
2020/11/03	2	254.50	56	254.35	255.00	-54	2,289	-2.36%
2020/11/02	0	0.00	43	258.17	253.50	-43	2,366	-1.82%
2020/10/30	0	0.00	2	263.25	256.50	-2	2,383	-0.08%
2020/10/29	0	0.00	1	261.50	262.00	-1	2,454	-0.04%
2020/10/28	3	257.50	1	257.00	256.00	2	2,481	0.08%
2020/10/26	5	264.70	102	265.93	258.50	-97	2,686	-3.61%	大賣/
2020/10/23	2	272.50	5	272.10	262.00	-3	2,670	-0.11%
2020/10/22	1	253.50	1	256.50	260.00	0	2,631	0.00%
2020/10/21	2	257.75	1	262.00	253.50	1	2,632	0.04%
2020/10/20	1	258.00	2	258.50	256.50	-1	2,640	-0.04%
2020/10/19	1	253.50	1	254.50	261.00	0	2,663	0.00%
2020/10/16	6	259.67	1	256.50	255.50	5	2,673	0.19%
2020/10/15	3	271.17	3	268.33	264.50	0	2,698	0.00%
2020/10/14	9	273.22	2	274.75	269.00	7	2,733	0.26%
2020/10/13	5	265.00	0	0.00	261.50	5	2,717	0.18%
2020/10/12	2	266.25	2	264.75	264.00	0	2,742	0.00%
2020/10/08	1	268.50	1	269.50	267.00	0	2,766	0.00%
2020/10/07	2	270.50	2	270.50	270.00	0	2,778	0.00%
2020/10/06	4	271.25	2	271.00	267.00	2	2,795	0.07%
2020/10/05	2	268.75	6	269.92	272.00	-4	2,812	-0.14%
2020/09/30	1	260.00	1	262.50	263.00	0	2,828	0.00%
2020/09/29	1	261.50	0	0.00	258.50	1	2,851	0.04%
2020/09/25	2	269.25	0	0.00	265.00	2	3,030	0.07%
2020/09/24	1	272.00	1	273.00	272.00	0	3,020	0.00%
2020/09/23	3	280.83	2	283.75	276.00	1	3,160	0.03%
2020/09/22	12	284.63	16	281.22	281.50	-4	3,163	-0.13%
2020/09/21	7	297.57	17	291.18	290.00	-10	3,143	-0.32%
2020/09/18	210	306.20	6	291.33	291.00	204	3,076	6.63%	大買/鉅額交易
2020/09/17	1	276.50	1	275.00	279.00	0	3,057	0.00%
2020/09/16	2	270.50	5	276.10	280.00	-3	3,091	-0.10%
2020/09/15	1	274.50	0	0.00	267.50	1	3,115	0.03%
2020/09/14	4	258.88	6	261.58	278.50	-2	3,137	-0.06%
2020/09/11	3	269.33	0	0.00	262.00	3	3,199	0.09%
2020/09/10	6	295.50	4	287.25	286.00	2	3,379	0.06%
2020/09/09	4	291.25	5	292.00	297.00	-1	3,402	-0.03%
2020/09/08	6	287.33	3	286.50	290.00	3	3,444	0.09%
2020/09/07	7	301.71	2	294.50	286.50	5	3,521	0.14%
2020/09/04	1	297.00	2	294.50	297.00	-1	3,509	-0.03%
2020/09/02	0	0.00	1	269.50	269.00	-1	4,011	-0.02%
2020/09/01	0	0.00	2	260.00	256.00	-2	4,187	-0.05%
2020/08/21	10	230.00	0	0.00	240.00	10	5,011	0.20%
2020/08/20	3	255.67	12	261.33	242.00	-9	5,212	-0.17%
2020/08/19	2	262.00	0	0.00	268.00	2	5,249	0.04%
2020/08/18	1	217.50	0	0.00	244.00	1	5,403	0.02%
2020/08/17	0	0.00	2	222.00	222.00	-2	5,591	-0.04%
2020/08/14	2	199.00	14	197.39	202.00	-12	5,662	-0.21%
2020/08/13	3	187.83	27	185.07	184.00	-24	5,716	-0.42%
2020/08/12	2	186.75	2	188.25	189.50	0	5,931	0.00%
2020/08/11	4	179.50	9	182.78	191.50	-5	6,049	-0.08%
2020/08/10	9	178.94	7	181.43	178.00	2	6,235	0.03%
2020/08/07	6	182.67	3	183.00	179.00	3	6,369	0.05%
2020/08/06	10	184.40	10	184.65	183.50	0	6,528	0.00%
2020/08/05	3	178.00	6	178.67	182.00	-3	6,580	-0.05%
2020/08/04	12	179.42	11	180.45	176.50	1	6,633	0.02%
2020/08/03	5	176.90	4	177.88	175.50	1	6,769	0.01%
2020/07/31	8	175.44	6	176.25	176.00	2	6,832	0.03%
2020/07/30	9	178.17	15	175.30	179.00	-6	6,840	-0.09%
2020/07/29	8	169.38	8	170.19	168.00	0	6,696	0.00%
2020/07/28	7	171.00	12	169.50	173.00	-5	6,699	-0.07%
2020/07/27	10	166.15	8	166.81	165.00	2	6,686	0.03%
2020/07/24	9	170.11	5	171.80	166.00	4	6,716	0.06%
2020/07/22	10	171.50	6	171.58	170.00	4	6,804	0.06%
2020/07/21	6	169.50	7	167.21	169.50	-1	6,813	-0.01%
2020/07/20	19	163.74	13	163.65	160.50	6	6,908	0.09%
2020/07/17	3	169.83	0	0.00	171.00	3	6,950	0.04%
2020/07/16	7	168.36	11	170.77	175.00	-4	6,941	-0.06%
2020/07/15	8	168.88	4	170.88	168.00	4	6,926	0.06%
2020/07/14	9	173.72	7	174.14	172.00	2	6,917	0.03%
2020/07/13	2	177.00	7	177.21	178.00	-5	6,911	-0.07%
2020/07/10	8	170.44	6	171.08	173.50	2	6,918	0.03%
2020/07/09	11	176.50	11	177.36	176.50	0	6,925	0.00%
2020/07/08	2	181.50	4	184.13	180.00	-2	6,934	-0.03%
2020/07/07	12	182.42	4	184.75	178.50	8	6,903	0.12%
2020/07/06	24	184.08	18	185.39	186.50	6	6,883	0.09%
2020/07/03	2	175.75	4	175.63	177.00	-2	6,771	-0.03%
2020/07/02	64	180.70	114	180.48	174.00	-50	6,770	-0.74%	大賣/
2020/07/01	3	172.67	18	174.03	172.50	-15	6,614	-0.23%
2020/06/30	2	170.25	3	170.67	173.00	-1	6,593	-0.02%
2020/06/29	3	169.83	3	170.67	168.50	0	6,618	0.00%
2020/06/24	1	176.00	1	178.00	168.00	0	6,594	0.00%
2020/06/23	5	173.70	14	174.21	175.50	-9	6,506	-0.14%
2020/06/22	0	0.00	1	173.50	172.00	-1	6,511	-0.02%
2020/06/19	4	171.25	6	169.83	173.50	-2	6,471	-0.03%
2020/06/18	27	172.20	117	173.92	169.00	-90	6,444	-1.40%	大賣/
2020/06/17	190	176.15	14	170.54	170.00	176	6,328	2.78%	大買/鉅額交易
2020/06/16	11	163.36	2	162.50	160.50	9	6,116	0.15%
2020/06/15	5	160.40	5	159.00	159.50	0	6,085	0.00%
2020/06/12	4	164.50	2	166.50	161.50	2	6,040	0.03%
2020/06/11	8	167.25	6	166.58	171.00	2	5,955	0.03%
2020/06/10	11	168.59	11	169.77	166.00	0	5,878	0.00%
2020/06/09	28	174.73	284	177.18	167.00	-256	5,770	-4.44%	大賣/鉅額交易
2020/06/08	274	171.24	287	162.35	171.50	-13	5,392	-0.24%	大買/大賣/
2020/06/05	293	155.59	25	151.84	156.00	268	5,238	5.12%	大買/鉅額交易
2020/06/04	11	141.45	11	142.41	142.00	0	5,032	0.00%
2020/06/03	8	141.94	7	144.64	139.50	1	4,976	0.02%
2020/06/02	13	138.62	13	138.92	139.00	0	4,909	0.00%
2020/06/01	10	138.90	19	139.45	140.00	-9	4,867	-0.18%
2020/05/29	9	139.17	10	139.05	142.00	-1	4,834	-0.02%
2020/05/28	18	144.28	34	144.71	137.00	-16	4,729	-0.34%
2020/05/27	41	138.13	39	138.00	142.50	2	4,536	0.04%
2020/05/26	13	140.12	16	138.63	136.00	-3	4,396	-0.07%
2020/05/25	17	144.59	108	144.75	141.50	-91	4,331	-2.10%	大賣/
2020/05/22	115	140.92	12	137.33	141.00	103	4,180	2.46%	大買/鉅額交易
2020/05/21	17	130.15	17	130.26	131.00	0	3,975	0.00%
2020/05/20	26	128.71	11	129.91	130.50	15	3,910	0.38%
2020/05/19	29	133.90	51	129.94	127.00	-22	3,769	-0.58%
2020/05/18	8	128.63	9	131.39	133.00	-1	3,513	-0.03%
2020/05/15	30	115.90	38	116.29	121.00	-8	3,353	-0.24%
2020/05/14	6	110.67	9	112.06	110.00	-3	3,145	-0.10%
2020/05/13	25	111.14	23	111.30	108.50	2	3,021	0.07%
2020/05/12	31	108.00	19	107.68	106.50	12	2,883	0.42%
2020/05/11	19	102.74	23	105.20	108.00	-4	2,798	-0.14%
2020/05/08	7	101.29	21	102.16	98.50	-14	2,754	-0.51%
2020/05/07	9	90.88	26	90.84	96.10	-17	2,596	-0.65%
2020/05/06	6	86.27	8	87.20	87.40	-2	2,675	-0.07%
2020/05/05	1	85.00	1	85.50	84.10	0	2,669	0.00%
2020/05/04	3	86.00	1	86.20	84.60	2	2,780	0.07%
2020/04/30	4	86.63	4	87.38	86.00	0	2,902	0.00%
2020/04/29	5	87.54	5	87.88	87.10	0	3,163	0.00%
2020/04/28	9	85.90	9	86.10	86.10	0	3,283	0.00%
2020/04/27	6	83.42	2	83.55	84.20	4	3,286	0.12%
2020/04/24	8	83.20	8	83.25	82.40	0	3,375	0.00%
2020/04/23	9	84.03	9	82.94	83.90	0	3,675	0.00%
2020/04/22	6	77.48	17	78.33	80.80	-11	3,712	-0.30%
2020/04/21	2	75.10	4	75.28	74.60	-2	3,673	-0.05%
2020/04/17	2	74.65	3	75.73	74.00	-1	3,638	-0.03%
2020/04/16	9	74.23	1	74.90	74.50	8	3,617	0.22%
2020/04/15	1	75.50	3	75.47	74.40	-2	3,607	-0.06%
2020/04/14	1	75.90	0	0.00	76.30	1	3,573	0.03%
2020/04/10	1	71.50	1	72.10	70.80	0	3,504	0.00%
2020/04/09	7	71.29	15	71.01	72.10	-8	3,491	-0.23%
2020/04/08	5	69.18	104	67.98	70.00	-99	3,455	-2.87%	大賣/
2020/04/07	13	67.07	13	66.92	67.10	0	3,463	0.00%
2020/04/06	2	63.25	2	64.80	64.90	0	3,429	0.00%
2020/04/01	13	63.83	1	63.60	63.50	12	3,410	0.35%
2020/03/31	108	64.45	50	63.27	64.30	58	3,396	1.71%	大買/
2020/03/30	48	62.18	0	0.00	62.50	48	3,347	1.43%
2020/03/27	1	66.00	102	65.37	62.40	-101	3,333	-3.03%	大賣/鉅額交易
2020/03/26	17	61.14	19	62.68	63.70	-2	3,296	-0.06%
2020/03/25	0	0.00	3	59.27	60.10	-3	3,256	-0.09%
2020/03/24	2	54.60	1	54.40	54.70	1	3,230	0.03%
2020/03/23	3	51.20	3	51.87	51.90	0	3,217	0.00%
2020/03/20	0	0.00	2	51.75	53.10	-2	3,209	-0.06%
2020/03/19	18	48.49	0	0.00	48.35	18	3,207	0.56%
2020/03/18	3	56.37	0	0.00	53.70	3	3,180	0.09%
2020/03/17	1	57.30	3	55.93	56.70	-2	3,168	-0.06%
2020/03/16	3	62.20	7	61.04	59.10	-4	3,177	-0.13%
2020/03/13	7	63.47	12	63.38	64.00	-5	3,185	-0.16%
2020/03/12	4	70.33	9	70.99	69.60	-5	3,155	-0.16%
2020/03/10	6	76.08	7	75.77	76.60	-1	3,119	-0.03%
2020/03/09	1	78.30	0	0.00	77.80	1	3,122	0.03%
2020/02/27	6	82.00	8	82.93	80.10	-2	3,266	-0.06%
2020/02/26	2	80.75	1	80.90	80.00	1	3,277	0.03%
2020/02/25	70	80.52	1	78.80	79.40	69	3,401	2.03%
2020/02/24	44	81.60	0	0.00	81.60	44	3,396	1.30%
2020/02/21	5	84.80	5	85.00	84.00	0	3,388	0.00%
2020/02/20	0	0.00	3	85.50	86.00	-3	3,388	-0.09%
2020/02/19	7	85.16	7	84.64	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	7	86.10	0	0.00	83.80	7	3,408	0.21%
2020/02/14	1	86.20	0	0.00	86.50	1	3,378	0.03%
2020/02/13	1	86.50	1	84.70	84.50	0	3,367	0.00%
2020/02/12	0	0.00	2	84.95	86.00	-2	3,352	-0.06%
2020/02/11	1	84.50	1	83.50	84.50	0	3,332	0.00%
2020/02/10	22	82.93	22	82.39	82.40	0	3,354	0.00%
2020/02/07	46	88.28	48	87.29	83.60	-2	3,354	-0.06%
2020/02/06	19	86.50	15	85.40	87.00	4	3,197	0.13%
2020/02/05	9	89.42	3	87.00	85.40	6	3,173	0.19%
2020/02/04	18	86.61	20	86.88	88.30	-2	3,095	-0.06%
2020/02/03	70	89.34	69	90.27	86.50	1	3,070	0.03%
2020/01/31	16	83.72	21	83.97	86.00	-5	2,925	-0.17%
2020/01/30	50	78.61	32	78.56	78.20	18	2,827	0.64%
2020/01/20	12	80.61	1	82.10	82.20	11	2,900	0.38%
2020/01/17	11	81.65	11	81.25	79.00	0	2,823	0.00%
2020/01/16	1	73.20	374	75.72	76.60	-373	2,544	-14.66%	大賣/鉅額交易
2020/01/15	366	69.70	0	0.00	69.70	366	2,412	15.17%	大買/鉅額交易
2020/01/10	0	0.00	1	62.50	62.70	-1	3,060	-0.03%
2019/12/27	0	0.00	2	66.00	66.10	-2	3,546	-0.06%
2019/12/26	0	0.00	1	65.70	65.50	-1	3,568	-0.03%
2019/12/24	0	0.00	14	65.60	65.80	-14	3,591	-0.39%
2019/12/23	0	0.00	1	67.30	66.50	-1	3,603	-0.03%
2019/12/20	11	67.55	7	67.63	67.00	4	3,767	0.11%
2019/12/19	11	66.91	0	0.00	66.80	11	3,833	0.29%
2019/12/13	2	67.80	3	66.43	66.30	-1	3,910	-0.03%
2019/12/12	2	67.65	0	0.00	67.50	2	3,934	0.05%
2019/12/11	3	68.30	0	0.00	67.80	3	3,965	0.08%
2019/12/05	2	67.50	1	66.20	66.20	1	4,187	0.02%
2019/12/04	10	67.30	16	66.74	66.60	-6	4,248	-0.14%
2019/12/03	1	69.10	1	67.90	66.90	0	4,368	0.00%
2019/12/02	1	69.40	11	67.28	68.60	-10	4,474	-0.22%
2019/11/29	1	70.40	3	70.57	68.60	-2	4,538	-0.04%
2019/11/28	5	71.90	0	0.00	71.10	5	4,649	0.11%
2019/11/27	17	71.55	3	71.73	71.00	14	4,666	0.30%
2019/11/26	13	70.14	14	69.66	69.10	-1	4,733	-0.02%
2019/11/25	5	71.56	12	70.54	69.30	-7	4,803	-0.15%
2019/11/22	13	70.88	8	71.35	70.70	5	4,731	0.11%
2019/11/21	5	66.56	2	66.90	66.50	3	4,589	0.07%
2019/11/20	3	64.83	4	64.58	64.50	-1	4,555	-0.02%
2019/11/19	0	0.00	2	64.60	64.90	-2	4,543	-0.04%
2019/11/18	2	63.95	0	0.00	63.40	2	4,521	0.04%
2019/11/15	1	63.10	0	0.00	63.10	1	4,512	0.02%
2019/11/14	2	64.00	22	63.64	62.90	-20	4,505	-0.44%
2019/11/13	3	67.13	12	67.08	66.80	-9	4,438	-0.20%
2019/11/12	1	65.80	0	0.00	67.40	1	4,431	0.02%
2019/11/11	12	67.48	0	0.00	65.80	12	4,416	0.27%
2019/11/07	5	66.98	12	66.87	66.00	-7	4,409	-0.16%
2019/11/06	6	70.75	5	71.82	70.00	1	4,353	0.02%
2019/11/05	5	70.28	4	71.25	70.00	1	4,298	0.02%
2019/11/04	5	71.44	3	71.37	70.40	2	4,287	0.05%
2019/11/01	4	69.85	4.2	70.17	72.00	-0.2	4,248	0.00%
2019/10/31	9	71.07	9	71.52	69.70	0	4,206	0.00%
2019/10/30	9	69.97	4	69.80	71.20	5	4,090	0.12%
2019/10/29	8	67.76	2	68.35	68.10	6	3,953	0.15%
2019/10/28	17	69.54	13	69.22	68.50	4	3,914	0.10%
2019/10/25	5	64.98	7	64.50	65.60	-2	3,740	-0.05%
2019/10/24	2	66.35	2	64.75	65.30	0	3,710	0.00%
2019/10/23	4	64.63	2	65.30	64.10	2	3,684	0.05%
2019/10/22	1	66.50	7	66.71	65.60	-6	3,657	-0.16%
2019/10/21	7	66.00	6	66.48	67.40	1	3,559	0.03%
2019/10/18	16	61.03	12	63.03	63.80	4	3,409	0.12%
2019/10/17	10	58.37	2.1	58.89	59.70	7.9	3,072	0.26%
2019/10/16	2	54.10	1	54.90	54.30	1	2,871	0.03%
2019/10/15	3	53.47	2	53.90	52.90	1	2,922	0.03%
2019/10/14	1	54.20	4	54.38	53.80	-3	2,944	-0.10%
2019/10/09	7	56.67	14	55.89	55.00	-7	2,983	-0.23%
2019/10/08	2	54.10	0	0.00	56.50	2	2,929	0.07%
2019/10/07	2	53.90	0.1	53.60	53.10	1.9	2,867	0.07%
2019/10/04	1	53.60	1	52.80	52.50	0	2,865	0.00%
2019/10/03	1	53.50	7	53.46	53.10	-6	2,896	-0.21%
2019/10/02	2	53.30	1	54.00	54.00	1	2,890	0.03%
2019/10/01	0	0.00	3	51.80	52.30	-3	2,887	-0.10%
2019/09/27	0	0.00	2	52.10	51.90	-2	2,892	-0.07%
2019/09/26	2	54.75	1	53.60	53.70	1	2,885	0.03%
2019/09/25	16	56.51	23	54.60	54.40	-7	2,881	-0.24%
2019/09/24	18	54.79	13	54.81	55.30	5	2,715	0.18%
2019/09/23	5	52.46	2.2	52.78	52.60	2.8	2,631	0.11%
2019/09/20	4	51.03	4	51.25	51.10	0	2,600	0.00%
2019/09/19	5	52.38	5	53.50	52.10	0	2,567	0.00%
2019/09/18	22	52.39	1	52.80	52.90	21	2,550	0.82%
2019/09/17	0	0.00	10	53.03	53.50	-10	2,530	-0.40%
2019/09/16	1	53.60	11	53.39	52.60	-10	2,502	-0.40%
2019/09/12	29	53.25	6	52.03	52.20	23	2,461	0.93%
2019/09/11	14	53.79	19	54.35	54.30	-5	2,403	-0.21%
2019/09/10	11	52.28	6	51.22	51.70	5	2,253	0.22%
2019/09/09	8	52.06	40	51.26	51.90	-32	2,251	-1.42%
2019/09/06	6	50.44	21	50.68	50.40	-15	2,257	-0.66%
2019/09/05	19	53.32	6	52.50	52.00	13	2,194	0.59%
2019/09/04	65	54.69	12	54.81	57.70	53	2,074	2.56%
2019/09/03	8	53.43	4	53.03	53.20	4	2,007	0.20%
2019/09/02	25	53.14	36	52.28	53.10	-11	1,911	-0.58%
2019/08/30	15	48.23	9	48.47	49.10	6	1,762	0.34%
2019/08/29	29	47.17	37	47.44	48.00	-8	1,691	-0.47%
2019/08/28	2	44.23	25	43.21	44.95	-23	1,527	-1.51%
2019/08/27	3	40.95	4	40.91	40.90	-1	1,426	-0.07%
2019/08/23	0	0.00	1	40.50	40.80	-1	1,415	-0.07%
2019/08/19	0	0.00	5	41.50	41.10	-5	1,404	-0.36%
2019/08/16	10	40.50	27	40.65	40.60	-17	1,396	-1.22%
2019/08/15	10	39.00	0	0.00	40.00	10	1,392	0.72%
2019/08/13	1	39.70	32	40.06	39.50	-31	1,381	-2.24%
2019/08/07	0	0.00	1	37.55	37.65	-1	1,399	-0.07%
2019/08/06	0	0.00	2	35.80	38.15	-2	1,431	-0.14%
2019/08/05	2	36.73	0	0.00	36.60	2	1,423	0.14%
2019/08/02	2	37.20	2	37.40	37.50	0	1,416	0.00%
2019/08/01	2	39.05	6	39.02	38.80	-4	1,409	-0.28%
2019/07/31	0	0.00	1	38.10	38.95	-1	1,416	-0.07%
2019/07/30	27	38.71	0	0.00	38.15	27	1,406	1.92%
2019/07/29	0	0.00	2	39.45	39.40	-2	1,384	-0.14%
2019/07/26	0	0.00	1	39.70	39.65	-1	1,375	-0.07%
2019/07/25	16	39.29	0	0.00	39.80	16	1,357	1.18%
2019/07/24	4	40.78	35	40.60	40.00	-31	1,327	-2.33%
2019/07/23	17	41.16	1	40.75	40.65	16	1,307	1.22%
2019/07/22	2	43.20	5	42.37	42.90	-3	1,260	-0.24%
2019/07/19	0	0.00	10	42.32	42.90	-10	1,217	-0.82%
2019/07/18	1	41.30	19	41.76	41.40	-18	1,185	-1.52%
2019/07/17	12	41.52	5	42.29	40.70	7	1,126	0.62%
2019/07/16	6	41.02	3	41.57	40.95	3	1,037	0.29%
2019/07/15	15	40.29	22	40.13	41.10	-7	996	-0.70%
2019/07/12	7	38.22	9	38.36	38.10	-2	927	-0.22%
2019/07/11	3	37.30	0	0.00	37.15	3	876	0.34%
2019/07/10	2	37.28	2	37.30	37.30	0	867	0.00%
2019/07/09	6	36.51	4	36.84	37.65	2	844	0.24%
2019/07/08	10	35.50	1	35.50	35.40	9	790	1.14%
2019/07/05	13	35.50	0	0.00	35.40	13	793	1.64%
2019/07/04	1	34.70	0	0.00	34.70	1	773	0.13%
2019/07/03	0	0.00	6	35.42	34.95	-6	763	-0.79%
2019/06/25	2	35.25	3	34.55	34.55	-1	725	-0.14%
2019/06/21	3	34.88	0	0.00	35.40	3	700	0.43%
2019/06/20	0	0.00	2	34.58	34.70	-2	686	-0.29%
2019/06/19	0	0.00	1	34.55	34.70	-1	684	-0.15%
2019/06/17	6	35.09	0	0.00	35.10	6	682	0.88%
2019/06/14	0	0.00	2	35.78	35.15	-2	644	-0.31%
2019/06/13	2	34.58	2	34.60	34.55	0	581	0.00%
2019/06/12	3	34.12	2	34.03	34.30	1	556	0.18%
2019/06/11	1	32.80	26	33.53	34.85	-25	529	-4.72%
2019/06/06	0	0.00	1	31.70	31.75	-1	467	-0.21%
2019/06/03	5	31.95	0	0.00	32.10	5	463	1.08%
2019/05/30	1	32.20	0	0.00	32.35	1	470	0.21%
2019/05/29	1	32.20	0	0.00	32.15	1	470	0.21%
2019/05/27	7	32.05	0	0.00	32.20	7	466	1.50%
2019/05/24	3	31.95	1	32.05	32.10	2	459	0.44%
2019/05/22	0	0.00	1	33.00	32.45	-1	450	-0.22%
2019/05/17	10	32.30	0	0.00	32.20	10	414	2.41%
2019/05/16	1	32.85	0	0.00	32.80	1	404	0.25%
2019/05/15	1	33.20	32	33.39	33.40	-31	384	-8.06%
2019/05/14	12	32.12	1	32.25	32.80	11	333	3.30%
2019/05/13	4	31.00	0	0.00	31.20	4	297	1.35%
2019/05/09	2	30.30	0	0.00	30.20	2	280	0.71%
2019/05/08	1	30.85	1	31.00	30.65	0	279	0.00%
2019/04/29	9	29.71	1	29.70	29.80	8	259	3.08%
2019/04/26	4	30.05	0	0.00	30.05	4	253	1.58%
2019/04/17	0	0.00	3	29.93	29.95	-3	237	-1.26%
2019/04/09	0	0.00	2	29.00	29.35	-2	208	-0.96%
2019/04/08	0	0.00	1	28.80	28.85	-1	201	-0.50%
2019/03/28	2	29.40	0	0.00	28.85	2	189	1.05%
2019/03/27	1	28.70	0	0.00	28.85	1	178	0.56%
2019/03/21	0	0.00	2	28.85	28.85	-2	170	-1.17%
2019/03/20	1	28.90	0	0.00	28.75	1	163	0.61%
2019/03/14	4	28.50	0	0.00	28.40	4	146	2.73%
2019/03/13	1	28.50	0	0.00	28.60	1	146	0.68%
2019/03/12	10	28.50	0	0.00	28.60	10	147	6.78%
2019/03/08	1	27.90	0	0.00	28.30	1	146	0.68%
2019/02/26	0	0.00	2	27.30	27.35	-2	141	-1.41%
2019/02/21	5	27.45	0	0.00	27.50	5	140	3.56%
2019/02/12	0	0.00	1	27.50	27.65	-1	132	-0.76%
2019/01/30	0	0.00	1	27.05	27.05	-1	135	-0.74%
2019/01/23	0	26.45	0	0.00	26.20	0	136	0.00%
2019/01/18	0	0.00	1	26.30	26.35	-1	140	-0.71%
2018/12/03	0	0.00	21	26.43	26.60	-21	180	-11.65%
2018/11/29	20	25.30	0	0.00	25.25	20	165	12.10%
2018/11/21	1	25.30	0	0.00	25.25	1	166	0.60%
2018/11/05	0	0.00	1	25.00	25.00	-1	191	-0.52%
2018/11/02	1	24.85	0	0.00	25.00	1	192	0.52%
2018/10/30	1	24.40	2	24.65	24.95	-1	182	-0.55%
2018/10/29	2	24.70	1	24.95	24.95	1	180	0.55%
2018/10/24	1	24.60	0	0.00	25.00	1	169	0.59%
2018/10/12	0	0.00	2	22.95	25.00	-2	170	-1.17%
2018/10/11	1	22.95	0	0.00	23.10	1	165	0.61%
2018/10/05	2	26.65	2	26.40	25.70	0	160	0.00%
2018/10/02	0	0.00	1	26.80	26.80	-1	165	-0.60%
2018/10/01	1	26.45	0	0.00	26.80	1	170	0.59%
2018/09/17	0	0.00	2	26.95	26.95	-2	202	-0.99%
2018/09/03	0	0.00	2	26.75	26.70	-2	268	-0.74%
2018/08/28	1	26.60	0	0.00	26.75	1	373	0.27%
2018/08/15	2	26.00	3	25.75	25.90	-1	462	-0.22%
2018/08/07	2	28.15	0	0.00	28.10	2	470	0.42%
2018/08/06	3	28.00	0	0.00	28.05	3	473	0.63%
2018/08/02	1	28.10	0	0.00	27.75	1	485	0.21%
2018/07/26	0	0.00	1	28.00	28.10	-1	524	-0.19%
2018/07/25	0	0.00	1	28.05	28.05	-1	527	-0.19%
2018/07/23	1	27.65	0	0.00	27.65	1	542	0.18%
2018/07/19	0	0.00	1	27.75	27.70	-1	568	-0.18%
2018/07/16	1	28.05	0	0.00	28.00	1	651	0.15%
2018/07/05	0	0.00	2	28.05	28.00	-2	738	-0.27%
2018/07/03	0	0.00	4	29.40	28.65	-4	802	-0.50%
2018/07/02	2	30.10	1	29.60	29.70	1	817	0.12%
2018/06/28	0	0.00	1	29.65	29.65	-1	954	-0.10%
2018/06/26	2	29.75	0	0.00	29.85	2	983	0.20%
2018/06/22	0	0.00	5	30.30	30.20	-5	1,033	-0.48%
2018/06/20	3	30.18	0	0.00	30.20	3	1,105	0.27%
2018/06/13	0	0.00	3	32.00	31.95	-3	1,267	-0.24%
2018/06/11	0	0.00	5	31.67	32.30	-5	1,439	-0.35%
2018/06/08	2	31.20	0	0.00	31.00	2	1,527	0.13%
2018/06/07	1	32.00	5	31.38	31.30	-4	1,527	-0.26%
2018/06/06	5	32.00	1	31.80	31.85	4	1,528	0.26%
2018/06/05	7	31.76	1	31.60	31.60	6	1,526	0.39%
2018/06/04	1	32.35	11	31.71	31.50	-10	1,475	-0.68%
2018/06/01	5	30.77	5	30.74	30.75	0	1,484	0.00%
2018/05/31	0	0.00	2	30.65	30.65	-2	1,494	-0.13%
2018/05/30	2	30.40	1	30.40	30.40	1	1,501	0.07%
2018/05/29	0	0.00	1	30.65	30.50	-1	1,507	-0.07%
2018/05/25	1	30.10	1	29.70	29.70	0	1,572	0.00%
2018/05/24	0	0.00	8	29.79	29.75	-8	1,578	-0.51%
2018/05/23	3	30.10	2	29.90	29.90	1	1,586	0.06%
2018/05/22	1	30.15	0	0.00	30.00	1	1,602	0.06%
2018/05/18	0	0.00	1	29.95	29.95	-1	1,627	-0.06%
2018/05/17	4	30.38	6	30.00	30.00	-2	1,646	-0.12%
2018/05/16	1	30.05	2	30.60	30.50	-1	1,657	-0.06%
2018/05/15	1	29.95	0	0.00	29.70	1	1,670	0.06%
2018/05/10	0	0.00	5	29.78	29.50	-5	1,752	-0.29%
2018/05/09	2	29.78	0	0.00	29.40	2	1,778	0.11%
2018/05/08	1	30.00	0	0.00	30.05	1	1,795	0.06%
2018/05/03	1	30.90	4	30.95	31.00	-3	2,060	-0.15%
2018/05/02	2	30.95	0	0.00	30.85	2	2,142	0.09%
2018/04/26	1	32.30	18	30.44	30.00	-17	2,543	-0.67%
2018/04/24	8	32.55	0	0.00	31.90	8	2,605	0.31%
2018/04/20	2	31.15	2	31.25	31.25	0	2,591	0.00%
2018/04/19	6	31.86	0	0.00	31.55	6	2,623	0.23%
2018/04/18	1	31.20	0	0.00	31.20	1	2,616	0.04%
2018/04/16	0	0.00	7	32.00	31.65	-7	2,602	-0.27%
2018/04/11	0	0.00	15	33.18	32.95	-15	2,556	-0.59%
2018/04/10	5	33.95	0	0.00	33.45	5	2,531	0.20%
2018/04/09	0	0.00	3	32.90	32.90	-3	2,480	-0.12%
2018/04/03	2	33.30	2	33.20	33.20	0	2,467	0.00%
2018/04/02	12	33.89	7	34.34	33.85	5	2,450	0.20%
2018/03/31	5	32.32	8	34.30	33.80	-3	2,382	-0.13%
2018/03/30	10	31.88	0	0.00	31.60	10	2,312	0.43%
2018/03/29	1	31.80	0	0.00	31.50	1	2,301	0.04%
2018/03/28	2	31.50	13	31.61	31.20	-11	2,293	-0.48%
2018/03/27	95	31.52	0	0.00	31.55	95	2,291	4.15%
2018/03/26	21	32.13	59	32.13	32.20	-38	2,269	-1.67%
2018/03/23	3	30.83	27	30.96	30.60	-24	2,220	-1.08%
2018/03/22	26	31.87	15	31.34	31.00	11	2,193	0.50%
2018/03/21	3	33.07	21	33.27	32.60	-18	2,154	-0.84%
2018/03/20	3	32.70	0	0.00	32.50	3	2,114	0.14%
2018/03/19	40	32.75	5	34.25	32.60	35	2,089	1.67%
2018/03/16	30	32.93	27	32.78	33.35	3	2,016	0.15%
2018/03/15	3	32.72	27	33.20	32.75	-24	1,968	-1.22%
2018/03/14	0	0.00	4	31.51	32.10	-4	1,820	-0.22%
2018/03/08	4	29.41	2	29.73	29.55	2	1,695	0.12%
2018/03/07	6	29.28	5	29.60	29.55	1	1,674	0.06%
2018/03/01	4	29.20	0	0.00	29.30	4	1,635	0.24%
2018/02/27	0	0.00	6	28.42	28.15	-6	1,627	-0.37%
2018/02/26	2	28.10	0	0.00	28.15	2	1,609	0.12%
2018/02/12	0	0.00	2	27.20	27.10	-2	1,583	-0.13%
2018/02/09	2	26.98	0	0.00	27.35	2	1,569	0.13%
2018/02/08	0	0.00	28	27.71	27.80	-28	1,551	-1.81%
2018/02/07	2	29.08	60	28.93	28.40	-58	1,534	-3.78%
2018/02/06	61	27.95	2	27.55	27.95	59	1,508	3.91%
2018/02/05	10	30.01	2	29.65	30.20	8	1,457	0.55%
2018/02/02	1	31.10	16	30.73	30.65	-15	1,435	-1.04%
2018/02/01	1	31.80	0	0.00	31.35	1	1,421	0.07%
2018/01/31	15	31.88	4	31.78	31.70	11	1,389	0.79%
2018/01/30	5	32.82	12	32.15	32.00	-7	1,361	-0.51%
2018/01/29	13	35.58	12	35.53	34.55	1	1,261	0.08%
2018/01/26	21	34.51	6	34.36	35.05	15	1,178	1.27%
2018/01/25	10	35.04	1	34.25	33.60	9	1,106	0.81%
2018/01/24	22	33.27	12	34.26	34.65	10	1,019	0.98%
2018/01/23	25	33.17	21	32.88	33.50	4	933	0.43%
2018/01/22	1	31.60	4	31.60	31.60	-3	745	-0.41%
2018/01/17	0	0.00	1	29.70	29.80	-1	525	-0.19%
2018/01/16	0	0.00	3	27.70	27.55	-3	472	-0.63%
2018/01/15	5	28.04	4	27.65	27.60	1	470	0.21%
2018/01/09	1	27.20	0	0.00	27.00	1	530	0.19%
2018/01/08	0	0.00	1	27.15	27.15	-1	528	-0.19%
2018/01/02	1	26.80	0	0.00	26.60	1	520	0.19%