大學光 (3218)-凱基-大直券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
253.5
漲跌
▼2.5
漲幅
-0.98%
成交量
244張
產業
上櫃生技醫療類股▼0.47%
374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－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/04/26	0.2	241.00	0	0.00	240.00	0.2	663	0.02%
2024/04/22	0	240.50	0	0.00	236.00	0	690	0.00%
2024/04/19	0	249.31	0	0.00	246.50	0	681	0.00%
2024/04/17	5.1	257.39	0	0.00	260.00	5.1	684	0.74%
2024/04/16	1	262.41	0.2	257.50	256.00	0.9	681	0.12%
2024/04/15	1.2	267.63	0	0.00	267.00	1.2	665	0.18%
2024/04/11	0	272.00	0	0.00	270.50	0	652	0.00%
2024/04/10	0.1	272.50	0	0.00	271.50	0.1	649	0.02%
2024/04/09	0	272.00	0	0.00	271.50	0	646	0.00%
2024/04/03	0	0.00	1	271.00	271.50	-1	638	-0.16%
2024/04/01	0	276.00	0	0.00	276.50	0	631	0.00%
2024/03/26	0.2	269.96	0	0.00	268.50	0.2	642	0.04%
2024/03/25	0.1	275.00	0	0.00	274.00	0.1	644	0.02%
2024/03/21	0	0.00	1	275.50	275.50	-1	645	-0.15%
2024/03/20	1	275.50	0	0.00	274.00	1	645	0.15%
2024/03/18	0.1	273.00	0	0.00	274.00	0.1	628	0.01%
2024/03/15	0.1	274.00	0.1	277.00	271.00	0	617	0.01%
2024/03/14	1	281.50	0	0.00	281.00	1	599	0.17%
2024/03/11	1	284.50	0	0.00	283.00	1	559	0.18%
2024/03/08	0.2	286.75	0	0.00	282.50	0.2	557	0.04%
2024/03/07	0	289.00	0	0.00	287.50	0	549	0.01%
2024/03/06	3	295.83	2	295.25	294.50	1	537	0.19%
2024/03/04	0	0.00	0.1	304.50	300.00	-0.1	533	-0.01%
2024/03/01	1	304.00	0	0.00	304.00	1	525	0.19%
2024/02/27	0.1	288.00	0	0.00	293.00	0.1	503	0.01%
2024/02/23	1	301.50	1	304.00	298.50	0	486	0.00%
2024/02/05	2	271.50	0	0.00	277.00	2	433	0.46%
2024/02/01	0	274.00	0	0.00	272.50	0	416	0.01%
2024/01/29	0	0.00	1	287.00	288.00	-1	395	-0.25%
2024/01/17	2	285.00	0	0.00	288.50	2	355	0.56%
2024/01/16	1	289.50	0	0.00	288.00	1	339	0.29%
2024/01/11	0	281.50	0	0.00	283.00	0	337	0.01%
2023/12/28	0	0.00	4	277.50	278.00	-4	323	-1.24%
2023/12/22	2	266.00	0.3	268.50	267.50	1.7	313	0.54%
2023/12/21	2	267.75	0	0.00	271.00	2	306	0.65%
2023/12/20	0	0.00	1	271.50	271.50	-1	297	-0.34%
2023/12/18	1	283.00	0	0.00	281.00	1	281	0.36%
2023/12/13	0.1	282.50	0	0.00	287.00	0.1	272	0.04%
2023/12/12	0.1	285.00	0	0.00	284.00	0.1	267	0.02%
2023/11/24	0	0.00	12	291.58	295.50	-12	253	-4.74%
2023/11/21	5	281.00	0	0.00	281.00	5	248	2.02%
2023/11/17	6	288.00	0	0.00	284.00	6	239	2.50%
2023/11/16	1	289.00	0	0.00	289.00	1	235	0.42%
2023/11/15	0.1	298.00	0	0.00	298.00	0.1	228	0.04%
2023/11/13	0.1	298.00	0	0.00	295.50	0.1	226	0.05%
2023/10/20	0	304.00	0	0.00	301.50	0	243	0.01%
2023/10/17	0	0.00	0	327.00	322.00	0	239	-0.01%
2023/09/18	0	338.00	0	0.00	337.00	0	331	0.01%
2023/08/23	0.3	362.00	0	0.00	362.50	0.3	380	0.08%
2023/08/17	0	0.00	0.1	381.00	379.50	-0.1	387	-0.03%
2023/08/08	0.2	384.50	0	0.00	372.50	0.2	400	0.05%
2023/08/02	0	390.00	0	0.00	383.00	0	418	0.00%
2023/07/20	0	0.00	0.1	396.50	397.00	-0.1	425	-0.02%
2023/07/13	0.1	392.00	0	0.00	389.00	0.1	469	0.02%
2023/07/12	1	391.00	0	0.00	392.00	1	470	0.21%
2023/07/11	0.1	400.50	0	0.00	394.00	0.1	479	0.01%
2023/06/29	0	0.00	0.1	424.00	437.00	-0.1	618	-0.01%
2023/06/28	1	411.50	1	413.00	413.00	0	633	0.00%
2023/06/26	0.1	405.00	0	0.00	402.50	0.1	672	0.01%
2023/06/21	0.1	406.50	0	0.00	402.50	0.1	676	0.01%
2023/06/20	0.1	413.00	0	0.00	417.50	0.1	673	0.01%
2023/06/15	0	0.00	0.1	400.00	398.00	-0.1	667	-0.01%
2023/06/12	0.2	394.00	0	0.00	389.50	0.2	691	0.02%
2023/06/09	0.1	418.50	0	0.00	414.50	0.1	686	0.01%
2023/06/01	0.1	393.54	0	0.00	398.00	0.1	686	0.02%
2023/05/31	0.1	393.50	0	0.00	394.50	0.1	686	0.01%
2023/05/11	0	0.00	1	417.00	405.00	-1	719	-0.14%
2023/04/28	0	0.00	1	399.00	401.00	-1	758	-0.13%
2023/04/18	1	416.50	1	416.50	425.00	0	803	0.00%
2023/04/13	1	402.00	0	0.00	400.00	1	826	0.12%
2023/03/30	1	416.50	0	0.00	416.50	1	764	0.13%
2023/03/28	0	0.00	1	361.00	366.50	-1	669	-0.15%
2023/03/22	1	357.50	1	355.50	354.50	0	640	0.00%
2023/03/20	0	0.00	2	340.50	340.00	-2	640	-0.31%
2023/03/17	2	351.00	0	0.00	351.00	2	643	0.31%
2023/03/16	0	0.00	1	353.00	348.00	-1	647	-0.15%
2023/03/15	1	346.50	0	0.00	347.50	1	645	0.16%
2023/03/14	2	338.50	8	336.56	338.50	-6	653	-0.92%
2023/03/10	1	328.50	0	0.00	320.50	1	719	0.14%
2023/03/06	2	335.25	0	0.00	335.50	2	753	0.27%
2023/03/01	0	0.00	2	324.00	324.00	-2	810	-0.25%
2023/02/24	2	324.50	0	0.00	324.00	2	811	0.25%
2023/02/22	1	330.00	0	0.00	325.00	1	823	0.12%
2023/02/20	2	317.50	0	0.00	319.00	2	826	0.24%
2023/02/15	1	326.00	0	0.00	325.50	1	837	0.12%
2023/02/06	0	0.00	1	335.00	330.50	-1	799	-0.13%
2023/01/05	0	0.00	0	307.50	309.00	0	695	0.00%
2022/12/22	1	285.00	1	288.50	289.50	0	638	0.00%
2022/12/16	0	0.00	1	294.00	289.50	-1	635	-0.16%
2022/12/15	1	292.00	1	293.00	293.00	0	634	0.00%
2022/12/07	1	292.50	1	301.00	298.50	0	609	0.00%
2022/12/05	0	299.50	0	0.00	303.00	0	574	0.00%
2022/12/02	0	0.00	1	284.00	286.00	-1	529	-0.19%
2022/12/01	0	0.00	1	272.50	272.00	-1	502	-0.20%
2022/11/30	0	0.00	1	265.50	265.50	-1	493	-0.20%
2022/11/29	0	0.00	1	259.00	265.50	-1	491	-0.20%
2022/11/25	3	275.67	5	278.20	274.00	-2	479	-0.42%
2022/11/24	2	264.25	0	0.00	262.00	2	463	0.43%
2022/11/15	2	248.00	0	0.00	246.00	2	478	0.42%
2022/11/14	3	251.67	0	0.00	252.00	3	491	0.61%
2022/10/13	0	262.00	0	0.00	253.50	0	576	0.00%
2022/08/31	0	321.00	0	0.00	318.50	0	676	0.00%
2022/08/26	0	0.00	5	346.50	347.00	-5	644	-0.78%
2022/08/25	0	0.00	9	360.76	355.50	-9	636	-1.42%
2022/08/23	0	339.50	0	0.00	341.00	0	612	0.00%
2022/08/17	0	0.00	0.1	359.40	355.00	-0.1	571	-0.02%
2022/08/09	0	0.00	4	338.00	344.00	-4	517	-0.77%
2022/08/08	0	0.00	4	336.00	339.50	-4	519	-0.77%
2022/07/28	0	0.00	9	326.61	329.00	-9	502	-1.79%
2022/07/20	0	320.00	0	0.00	309.50	0	500	0.00%
2022/07/13	9	318.44	0	0.00	314.50	9	460	1.95%
2022/07/04	0	0.00	6	283.00	284.00	-6	340	-1.76%
2022/06/01	0	0.00	3	262.00	261.50	-3	396	-0.76%
2022/05/13	0	0.00	10	260.00	258.50	-10	387	-2.58%
2022/05/06	0	0.00	1	232.00	241.00	-1	380	-0.26%
2022/05/05	1	236.00	0	0.00	230.00	1	373	0.27%
2022/05/04	1	228.00	0	0.00	226.00	1	367	0.27%
2022/04/29	0	0.00	1	249.50	250.00	-1	354	-0.28%
2022/04/25	8	221.00	0	0.00	220.50	8	332	2.41%
2022/04/22	2	252.00	0	0.00	244.50	2	318	0.63%
2022/04/12	3	263.00	0	0.00	262.50	3	312	0.96%
2022/04/01	1	288.00	1	292.00	288.50	0	280	0.00%
2022/03/11	0	0.00	3	299.00	300.50	-3	220	-1.36%
2022/03/08	0	265.00	0	0.00	259.50	0	197	0.00%
2022/02/22	0	0.00	1	290.00	288.00	-1	261	-0.38%
2022/02/15	1	286.00	0	0.00	287.00	1	275	0.36%
2022/01/24	2	264.00	0	0.00	265.50	2	261	0.77%
2021/12/10	0	0.00	0.1	280.00	280.00	-0.1	337	-0.03%
2021/12/09	0.1	280.00	0	0.00	280.00	0.1	336	0.03%
2021/12/07	1	279.00	0	0.00	279.50	1	328	0.30%
2021/11/26	1	278.50	1	275.50	269.50	0	304	0.00%
2021/11/25	1	267.00	0	0.00	270.50	1	305	0.33%
2021/11/24	2	270.00	0	0.00	270.50	2	299	0.67%
2021/11/18	3	283.67	0	0.00	284.50	3	284	1.06%
2021/11/16	2	290.00	0	0.00	290.50	2	273	0.73%
2021/11/12	4	293.25	0	0.00	294.00	4	279	1.43%
2021/10/20	0.1	314.00	0	0.00	313.50	0.1	404	0.01%
2021/10/12	0	0.00	1	351.00	345.00	-1	549	-0.18%
2021/10/04	0.1	303.00	0	0.00	298.00	0.1	542	0.01%
2021/09/29	1	295.00	0	0.00	297.00	1	585	0.17%
2021/08/16	0	0.00	1	308.50	311.00	-1	1,121	-0.09%
2021/08/13	1	315.50	0	0.00	315.50	1	1,126	0.09%
2021/08/09	4	328.00	0	0.00	325.50	4	1,160	0.34%
2021/07/28	4	345.50	4	338.75	345.50	0	1,207	0.00%
2021/07/26	0	0.00	1	377.50	378.50	-1	1,207	-0.08%
2021/07/23	0	0.00	1	360.00	363.00	-1	1,190	-0.08%
2021/07/22	1	358.00	0	0.00	362.00	1	1,175	0.09%
2021/07/21	4	357.00	0	0.00	342.50	4	1,161	0.34%
2021/07/20	8	360.50	0	0.00	342.50	8	1,143	0.70%
2021/07/09	0	0.00	2	332.50	326.00	-2	1,051	-0.19%
2021/07/08	2	334.00	0	0.00	338.00	2	1,050	0.19%
2021/07/05	7	336.50	7	322.00	336.50	0	1,064	0.00%
2021/06/25	2	359.50	1	364.50	352.00	1	1,130	0.09%
2021/06/24	0	0.00	46	431.97	386.00	-46	1,051	-4.38%
2021/06/23	40	414.00	0	0.00	414.00	40	1,025	3.90%
2021/06/21	0	0.00	10	344.00	342.50	-10	1,014	-0.99%
2021/06/18	5	334.60	8	336.88	337.00	-3	1,009	-0.30%
2021/06/02	0	0.00	4	325.00	324.50	-4	1,241	-0.32%
2021/06/01	1	307.50	0	0.00	306.50	1	1,228	0.08%
2021/05/20	2	296.00	2	299.00	296.00	0	1,196	0.00%
2021/05/19	2	300.25	3	303.83	301.00	-1	1,206	-0.08%
2021/05/18	1	292.00	0	0.00	306.00	1	1,204	0.08%
2021/05/17	1	284.50	1	295.00	281.00	0	1,198	0.00%
2021/05/14	1	310.00	2	291.50	311.50	-1	1,176	-0.09%
2021/05/13	2	294.75	0	0.00	290.00	2	1,152	0.17%
2021/05/11	0	0.00	3	326.00	307.00	-3	1,126	-0.27%
2021/05/10	3	329.17	0	0.00	329.50	3	1,111	0.27%
2021/05/06	0	0.00	1	299.00	306.00	-1	1,101	-0.09%
2021/05/05	1	306.50	0	0.00	296.00	1	1,098	0.09%
2021/05/03	0	0.00	1	309.50	309.50	-1	1,090	-0.09%
2021/04/29	1	312.00	0	0.00	309.50	1	1,077	0.09%
2021/04/13	6	296.33	0	0.00	290.50	6	1,160	0.52%
2021/04/12	0	0.00	3	345.00	303.00	-3	1,153	-0.26%
2021/04/09	0	0.00	0	326.50	336.00	0	1,139	0.00%
2021/04/01	2	328.00	2	325.50	336.00	0	1,090	0.00%
2021/03/31	3	332.33	0	0.00	323.00	3	1,061	0.28%
2021/03/29	0	0.00	3	311.00	309.50	-3	990	-0.30%
2021/03/26	3	323.50	0	0.00	311.00	3	995	0.30%
2021/03/25	0	0.00	4	321.00	304.50	-4	966	-0.41%
2021/03/24	4	308.75	0	0.00	320.00	4	973	0.41%
2021/03/23	8	300.00	8	307.25	300.00	0	996	0.00%
2021/03/19	0	0.00	3	313.00	304.00	-3	1,077	-0.28%
2021/03/18	4	295.75	3	307.17	311.00	1	1,001	0.10%
2021/03/17	0	0.00	9	285.00	283.00	-9	960	-0.94%
2021/03/16	9	276.61	5	267.00	278.00	4	952	0.42%
2021/03/15	5	274.30	0	0.00	263.50	5	933	0.54%
2021/03/11	0	0.00	3	259.00	259.50	-3	922	-0.33%
2021/03/05	0	0.00	1	241.50	246.00	-1	951	-0.11%
2021/02/26	1	243.50	1	246.50	242.00	0	1,008	0.00%
2021/02/25	1	244.50	0	0.00	243.50	1	1,064	0.09%
2021/02/23	1	259.00	2	259.75	252.00	-1	1,127	-0.09%
2021/02/22	2	252.50	2	255.00	251.50	0	1,213	0.00%
2021/02/18	1	241.00	0	0.00	243.00	1	1,252	0.08%
2021/02/17	1	238.00	2	232.75	232.50	-1	1,254	-0.08%
2021/02/05	1	226.00	1	223.50	226.00	0	1,282	0.00%
2021/01/25	1	243.00	0	0.00	245.00	1	1,641	0.06%
2021/01/20	1	239.50	0	0.00	237.00	1	1,676	0.06%
2021/01/19	1	248.50	1	244.50	244.50	0	1,687	0.00%
2021/01/18	1	245.00	2	240.75	248.50	-1	1,721	-0.06%
2021/01/15	1	237.50	0	0.00	237.00	1	1,793	0.06%
2021/01/11	0	0.00	1	270.50	268.50	-1	1,808	-0.06%
2021/01/08	1	271.00	1	274.50	266.50	0	1,821	0.00%
2021/01/07	2	267.00	1	266.50	268.00	1	1,815	0.06%
2020/12/31	7	239.00	7	240.43	239.00	0	1,825	0.00%
2020/12/24	0	0.00	3	252.50	247.50	-3	1,915	-0.16%
2020/12/22	0	0.00	1	250.00	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	253.50	0	0.00	252.00	1	1,999	0.05%
2020/12/17	30	246.97	31	235.21	253.00	-1	2,009	-0.05%
2020/12/16	1	232.50	0	0.00	241.50	1	2,072	0.05%
2020/12/15	25	226.54	22	238.00	225.50	3	2,140	0.14%
2020/12/14	1	246.00	1	249.00	245.50	0	2,117	0.00%
2020/12/11	1	252.00	0	0.00	252.00	1	2,146	0.05%
2020/12/10	27	257.61	26	255.42	257.50	1	2,150	0.05%
2020/12/09	2	269.00	0	0.00	263.00	2	2,194	0.09%
2020/12/08	15	272.20	12	270.71	271.50	3	2,228	0.13%
2020/12/03	0	0.00	1	286.00	288.00	-1	2,319	-0.04%
2020/12/02	10	283.50	9	288.33	283.50	1	2,429	0.04%
2020/12/01	0	0.00	1	292.00	292.00	-1	2,470	-0.04%
2020/11/30	3	299.50	4	301.38	296.50	-1	2,461	-0.04%
2020/11/24	2	298.00	2	302.75	295.00	0	2,401	0.00%
2020/11/23	2	296.25	1	301.00	293.00	1	2,348	0.04%
2020/11/19	2	298.00	2	300.75	298.00	0	2,290	0.00%
2020/11/18	1	277.50	1	280.00	282.00	0	2,194	0.00%
2020/11/17	2	275.00	1	278.50	277.00	1	2,172	0.05%
2020/11/13	1	274.00	1	275.50	272.00	0	2,213	0.00%
2020/11/12	18	279.36	19	274.29	279.50	-1	2,221	-0.05%
2020/11/11	1	272.00	0	0.00	275.50	1	2,221	0.05%
2020/11/10	4	267.00	1	279.00	266.00	3	2,325	0.13%
2020/11/09	1	276.00	0	0.00	280.00	1	2,397	0.04%
2020/11/06	6	277.50	26	278.33	275.00	-20	2,445	-0.82%
2020/11/05	26	273.23	3	275.83	277.50	23	2,472	0.93%
2020/11/04	5	267.10	11	269.41	259.00	-6	2,377	-0.25%
2020/11/03	1	253.50	0	0.00	255.00	1	2,289	0.04%
2020/10/28	8	256.00	8	259.38	256.00	0	2,481	0.00%
2020/10/27	14	262.61	13	256.08	263.00	1	2,538	0.04%
2020/10/26	7	268.86	3	258.33	258.50	4	2,686	0.15%
2020/10/23	9	269.56	7	266.00	262.00	2	2,670	0.07%
2020/10/22	2	259.00	2	253.00	260.00	0	2,631	0.00%
2020/10/16	0	0.00	1	258.50	255.50	-1	2,673	-0.04%
2020/10/14	1	271.00	1	272.00	269.00	0	2,733	0.00%
2020/10/12	2	267.50	2	269.00	264.00	0	2,742	0.00%
2020/10/06	1	272.00	1	267.00	267.00	0	2,795	0.00%
2020/10/05	0	0.00	1	269.50	272.00	-1	2,812	-0.04%
2020/09/29	11	258.50	11	261.23	258.50	0	2,851	0.00%
2020/09/28	1	266.00	1	264.00	267.50	0	2,905	0.00%
2020/09/25	23	264.41	23	269.61	265.00	0	3,030	0.00%
2020/09/24	1	270.00	1	273.00	272.00	0	3,020	0.00%
2020/09/23	1	282.00	0	0.00	276.00	1	3,160	0.03%
2020/09/22	7	281.50	7	281.50	281.50	0	3,163	0.00%
2020/09/21	6	299.58	30	294.05	290.00	-24	3,143	-0.76%
2020/09/18	29	298.52	5	295.60	291.00	24	3,076	0.78%
2020/09/17	15	279.07	19	277.24	279.00	-4	3,057	-0.13%
2020/09/16	3	280.00	1	271.00	280.00	2	3,091	0.06%
2020/09/15	1	275.00	0	0.00	267.50	1	3,115	0.03%
2020/09/14	1	274.50	3	274.83	278.50	-2	3,137	-0.06%
2020/09/11	2	261.00	0	0.00	262.00	2	3,199	0.06%
2020/09/10	25	286.00	25	294.34	286.00	0	3,379	0.00%
2020/09/07	4	308.38	3	310.33	286.50	1	3,521	0.03%
2020/09/04	0	0.00	1	297.00	297.00	-1	3,509	-0.03%
2020/09/03	3	269.00	0	0.00	270.00	3	3,593	0.08%
2020/08/28	0	0.00	1	230.00	244.00	-1	4,489	-0.02%
2020/08/19	0	0.00	1	252.50	268.00	-1	5,249	-0.02%
2020/08/18	1	217.50	0	0.00	244.00	1	5,403	0.02%
2020/08/17	0	0.00	7	218.00	222.00	-7	5,591	-0.13%
2020/08/14	14	195.00	7	193.86	202.00	7	5,662	0.12%
2020/08/13	3	193.83	3	194.50	184.00	0	5,716	0.00%
2020/08/12	2	189.50	3	187.33	189.50	-1	5,931	-0.02%
2020/08/11	3	186.17	3	182.83	191.50	0	6,049	0.00%
2020/08/06	3	187.67	3	188.83	183.50	0	6,528	0.00%
2020/08/05	0	0.00	9	178.50	182.00	-9	6,580	-0.14%
2020/08/04	9	183.00	0	0.00	176.50	9	6,633	0.14%
2020/07/31	0	0.00	52	178.17	176.00	-52	6,832	-0.76%
2020/07/30	62	182.42	8	179.00	179.00	54	6,840	0.79%
2020/07/28	5	168.50	5	162.40	173.00	0	6,699	0.00%
2020/07/24	1	166.00	2	168.75	166.00	-1	6,716	-0.01%
2020/07/23	1	174.00	0	0.00	174.00	1	6,796	0.01%
2020/07/17	2	171.00	2	170.00	171.00	0	6,950	0.00%
2020/07/15	8	168.00	8	170.50	168.00	0	6,926	0.00%
2020/07/14	11	172.00	15	174.10	172.00	-4	6,917	-0.06%
2020/07/09	9	176.50	9	175.50	176.50	0	6,925	0.00%
2020/07/08	3	184.50	3	185.00	180.00	0	6,934	0.00%
2020/07/06	10	186.50	6	186.08	186.50	4	6,883	0.06%
2020/07/03	0	0.00	1	173.50	177.00	-1	6,771	-0.01%
2020/07/02	9	183.06	9	182.72	174.00	0	6,770	0.00%
2020/06/30	1	170.00	0	0.00	173.00	1	6,593	0.02%
2020/06/24	1	179.00	0	0.00	168.00	1	6,594	0.02%
2020/06/23	1	175.50	2	172.00	175.50	-1	6,506	-0.02%
2020/06/18	1	174.00	4	171.50	169.00	-3	6,444	-0.05%
2020/06/17	14	174.21	15	175.10	170.00	-1	6,328	-0.02%
2020/06/16	0	0.00	3	162.00	160.50	-3	6,116	-0.05%
2020/06/15	3	160.00	2	161.25	159.50	1	6,085	0.02%
2020/06/12	21	165.10	14	165.11	161.50	7	6,040	0.12%
2020/06/11	0	0.00	9	163.50	171.00	-9	5,955	-0.15%
2020/06/10	3	168.00	3	171.00	166.00	0	5,878	0.00%
2020/06/09	86	176.42	118	177.22	167.00	-32	5,770	-0.55%	大賣/
2020/06/08	77	169.77	41	168.66	171.50	36	5,392	0.67%
2020/06/05	14	153.93	10	155.00	156.00	4	5,238	0.08%
2020/06/03	5	146.50	6	144.67	139.50	-1	4,976	-0.02%
2020/06/02	2	143.00	2	137.00	139.00	0	4,909	0.00%
2020/06/01	0	0.00	1	139.00	140.00	-1	4,867	-0.02%
2020/05/28	1	144.00	1	148.00	137.00	0	4,729	0.00%
2020/05/27	43	138.98	44	140.18	142.50	-1	4,536	-0.02%
2020/05/26	1	136.00	1	142.00	136.00	0	4,396	0.00%
2020/05/25	7	144.07	5	142.50	141.50	2	4,331	0.05%
2020/05/22	11	140.91	9	140.50	141.00	2	4,180	0.05%
2020/05/21	2	128.50	0	0.00	131.00	2	3,975	0.05%
2020/05/20	1	129.50	3	130.50	130.50	-2	3,910	-0.05%
2020/05/19	13	140.58	52	138.39	127.00	-39	3,769	-1.03%
2020/05/18	58	131.50	25	131.12	133.00	33	3,513	0.94%
2020/05/15	1	119.00	0	0.00	121.00	1	3,353	0.03%
2020/05/14	9	113.06	5	112.90	110.00	4	3,145	0.13%
2020/05/13	6	113.17	5	113.30	108.50	1	3,021	0.03%
2020/05/12	27	110.37	27	110.46	106.50	0	2,883	0.00%
2020/05/11	5	106.00	5	107.50	108.00	0	2,798	0.00%
2020/05/08	19	101.64	20	102.50	98.50	-1	2,754	-0.04%
2020/05/04	1	86.00	0	0.00	84.60	1	2,780	0.04%
2020/04/23	2	84.45	2	84.05	83.90	0	3,675	0.00%
2020/04/22	2	78.90	2	80.00	80.80	0	3,712	0.00%
2020/04/17	0	0.00	1	74.00	74.00	-1	3,638	-0.03%
2020/04/14	0	0.00	1	74.20	76.30	-1	3,573	-0.03%
2020/04/13	10	73.63	10	73.30	72.80	0	3,553	0.00%
2020/04/09	2	71.30	0	0.00	72.10	2	3,491	0.06%
2020/03/26	1	62.20	3	62.30	63.70	-2	3,296	-0.06%
2020/03/23	0	0.00	1	50.70	51.90	-1	3,217	-0.03%
2020/03/20	1	51.40	1	53.10	53.10	0	3,209	0.00%
2020/03/19	1	48.50	0	0.00	48.35	1	3,207	0.03%
2020/03/16	6	60.03	5	62.50	59.10	1	3,177	0.03%
2020/03/12	22	69.85	21	73.60	69.60	1	3,155	0.03%
2020/03/11	3	79.23	0	0.00	77.30	3	3,120	0.10%
2020/03/10	19	76.60	19	74.21	76.60	0	3,119	0.00%
2020/03/09	13	77.80	13	79.42	77.80	0	3,122	0.00%
2020/03/06	11	80.10	11	80.34	80.10	0	3,121	0.00%
2020/03/04	20	78.50	20	78.99	78.50	0	3,138	0.00%
2020/03/02	0	0.00	5	78.50	79.00	-5	3,256	-0.15%
2020/02/27	5	82.00	2	83.00	80.10	3	3,266	0.09%
2020/02/26	1	80.60	5	80.52	80.00	-4	3,277	-0.12%
2020/02/25	59	79.41	61	79.46	79.40	-2	3,401	-0.06%
2020/02/24	24	81.61	26	81.63	81.60	-2	3,396	-0.06%
2020/02/20	9	85.82	19	84.24	86.00	-10	3,388	-0.30%
2020/02/19	9	85.40	1	85.00	84.40	8	3,373	0.24%
2020/02/18	32	82.84	31	83.08	82.80	1	3,341	0.03%
2020/02/17	19	84.12	14	84.91	83.80	5	3,408	0.15%
2020/02/14	4	86.20	6	85.42	86.50	-2	3,378	-0.06%
2020/02/13	10	84.64	15	84.90	84.50	-5	3,367	-0.15%
2020/02/12	5	86.00	4	85.85	86.00	1	3,352	0.03%
2020/02/10	0	0.00	9	82.06	82.40	-9	3,354	-0.27%
2020/02/07	13	86.88	3	88.27	83.60	10	3,354	0.30%
2020/02/06	38	86.80	36	85.08	87.00	2	3,197	0.06%
2020/02/05	3	87.20	5	85.40	85.40	-2	3,173	-0.06%
2020/02/04	5	86.68	11	86.93	88.30	-6	3,095	-0.19%
2020/02/03	20	90.46	86	88.42	86.50	-66	3,070	-2.15%
2020/01/31	78	85.80	1	84.90	86.00	77	2,925	2.63%
2020/01/30	1	78.60	49	78.55	78.20	-48	2,827	-1.70%
2020/01/20	54	81.55	118	79.32	82.20	-64	2,900	-2.21%	大賣/
2020/01/17	116	82.98	8	82.21	79.00	108	2,823	3.82%	大買/鉅額交易
2020/01/16	10	74.00	10	76.60	76.60	0	2,544	0.00%
2020/01/15	0	0.00	8	69.70	69.70	-8	2,412	-0.33%
2020/01/13	4	62.90	0	0.00	63.00	4	2,690	0.15%
2020/01/08	1	61.50	0	0.00	61.50	1	3,350	0.03%
2020/01/07	5	62.50	5	64.90	62.50	0	3,359	0.00%
2020/01/06	4	65.40	4	65.58	65.40	0	3,372	0.00%
2019/12/23	3	66.50	3	67.17	66.50	0	3,603	0.00%
2019/12/19	3	66.80	3	66.57	66.80	0	3,833	0.00%
2019/12/18	12	66.50	12	66.74	66.50	0	3,860	0.00%
2019/12/13	27	66.30	27	66.88	66.30	0	3,910	0.00%
2019/12/12	7	67.53	6	67.70	67.50	1	3,934	0.03%
2019/12/11	0	0.00	6	69.13	67.80	-6	3,965	-0.15%
2019/12/10	4	68.25	0	0.00	69.30	4	3,989	0.10%
2019/12/06	7	66.30	7	66.40	66.30	0	4,142	0.00%
2019/12/04	0	0.00	1	66.50	66.60	-1	4,248	-0.02%
2019/12/03	0	0.00	1	68.60	66.90	-1	4,368	-0.02%
2019/12/02	15	68.16	2	68.95	68.60	13	4,474	0.29%
2019/11/29	2	68.60	2	69.20	68.60	0	4,538	0.00%
2019/11/28	16	71.10	47	70.65	71.10	-31	4,649	-0.67%
2019/11/27	33	71.96	11	71.75	71.00	22	4,666	0.47%
2019/11/26	0	0.00	1	71.20	69.10	-1	4,733	-0.02%
2019/11/25	2	69.95	41	71.71	69.30	-39	4,803	-0.81%
2019/11/22	46	70.87	6	70.48	70.70	40	4,731	0.85%
2019/11/19	11	64.83	11	62.44	64.90	0	4,543	0.00%
2019/11/15	6	64.03	4	63.13	63.10	2	4,512	0.04%
2019/11/14	115	62.93	115	62.93	62.90	0	4,505	0.00%	大買/大賣/
2019/11/13	0	0.00	1	67.50	66.80	-1	4,438	-0.02%
2019/11/12	7	66.90	7	66.17	67.40	0	4,431	0.00%
2019/11/11	24	65.99	24	67.44	65.80	0	4,416	0.00%
2019/11/07	1	66.50	5	66.20	66.00	-4	4,409	-0.09%
2019/11/06	51	70.03	51	69.87	70.00	0	4,353	0.00%
2019/11/04	1	71.70	1	71.30	70.40	0	4,287	0.00%
2019/11/01	3	70.03	3	70.50	72.00	0	4,248	0.00%
2019/10/31	2	72.70	4	72.28	69.70	-2	4,206	-0.05%
2019/10/30	1	71.60	0	0.00	71.20	1	4,090	0.02%
2019/10/29	2	67.95	50	68.38	68.10	-48	3,953	-1.21%
2019/10/28	63	69.78	12	69.27	68.50	51	3,914	1.30%
2019/10/25	52	65.60	53	64.24	65.60	-1	3,740	-0.03%
2019/10/24	16	65.36	18	64.24	65.30	-2	3,710	-0.05%
2019/10/23	8	64.78	6	65.18	64.10	2	3,684	0.05%
2019/10/22	11	66.97	17	66.29	65.60	-6	3,657	-0.16%
2019/10/21	19	65.85	101	63.96	67.40	-82	3,559	-2.30%	大賣/
2019/10/18	92	62.84	184	60.41	63.80	-92	3,409	-2.70%	大賣/
2019/10/17	189	59.48	22	57.68	59.70	167	3,072	5.44%	大買/鉅額交易
2019/10/16	9	54.83	0	0.00	54.30	9	2,871	0.31%
2019/10/15	3	53.07	2	53.60	52.90	1	2,922	0.03%
2019/10/14	3	53.93	1	54.00	53.80	2	2,944	0.07%
2019/10/09	2	56.15	2	56.75	55.00	0	2,983	0.00%
2019/10/08	0	0.00	8	55.94	56.50	-8	2,929	-0.27%
2019/10/07	7	53.73	7	53.60	53.10	0	2,867	0.00%
2019/10/04	15	53.99	13	53.00	52.50	2	2,865	0.07%
2019/10/03	2	53.20	4	53.60	53.10	-2	2,896	-0.07%
2019/10/02	4	53.98	6	53.33	54.00	-2	2,890	-0.07%
2019/10/01	0	0.00	8	52.24	52.30	-8	2,887	-0.28%
2019/09/27	7	51.90	26	52.29	51.90	-19	2,892	-0.66%
2019/09/26	50	53.70	46	53.88	53.70	4	2,885	0.14%
2019/09/25	9	56.13	9	57.41	54.40	0	2,881	0.00%
2019/09/24	22	53.83	1	55.00	55.30	21	2,715	0.77%
2019/09/23	4	51.90	1	52.40	52.60	3	2,631	0.11%
2019/09/20	18	51.12	17	51.66	51.10	1	2,600	0.04%
2019/09/19	1	52.20	0	0.00	52.10	1	2,567	0.04%
2019/09/18	11	52.90	11	52.25	52.90	0	2,550	0.00%
2019/09/17	3	53.80	7	52.30	53.50	-4	2,530	-0.16%
2019/09/16	5	53.76	1	53.10	52.60	4	2,502	0.16%
2019/09/12	4	53.00	2.3	52.13	52.20	1.7	2,461	0.07%
2019/09/11	4	54.23	8	54.68	54.30	-4	2,403	-0.17%
2019/09/10	2	52.00	19	51.42	51.70	-17	2,253	-0.75%
2019/09/09	19	52.26	4	52.00	51.90	15	2,251	0.67%
2019/09/06	6	51.13	2	51.30	50.40	4	2,257	0.18%
2019/09/05	4	53.73	31	54.96	52.00	-27	2,194	-1.23%
2019/09/04	33	55.52	2	55.00	57.70	31	2,074	1.49%
2019/09/03	3	52.20	34	52.30	53.20	-31	2,007	-1.54%
2019/09/02	37	52.71	2	52.30	53.10	35	1,911	1.83%
2019/08/30	3	47.78	1	48.70	49.10	2	1,762	0.11%
2019/08/29	1	48.00	20	46.93	48.00	-19	1,691	-1.12%
2019/08/28	19	43.07	0	0.00	44.95	19	1,527	1.24%
2019/08/19	0	0.00	2	41.50	41.10	-2	1,404	-0.14%
2019/08/16	2	41.05	1	40.95	40.60	1	1,396	0.07%
2019/08/14	1	40.00	12	39.90	39.20	-11	1,387	-0.79%
2019/08/13	12	40.44	1	40.45	39.50	11	1,381	0.80%
2019/08/08	0	0.00	4	38.50	38.65	-4	1,353	-0.30%
2019/08/07	0	0.00	4	38.15	37.65	-4	1,399	-0.29%
2019/08/06	4	37.93	0	0.00	38.15	4	1,431	0.28%
2019/08/05	2	36.60	2	37.08	36.60	0	1,423	0.00%
2019/08/02	6	37.50	6	37.68	37.50	0	1,416	0.00%
2019/07/31	2	38.95	2	38.20	38.95	0	1,416	0.00%
2019/07/30	15	38.15	16	39.37	38.15	-1	1,406	-0.07%
2019/07/29	7	39.40	7	39.34	39.40	0	1,384	0.00%
2019/07/26	2	39.80	0	0.00	39.65	2	1,375	0.15%
2019/07/25	1	39.80	1	39.40	39.80	0	1,357	0.00%
2019/07/23	0	0.00	1	42.45	40.65	-1	1,307	-0.08%
2019/07/22	2	42.63	0	0.00	42.90	2	1,260	0.16%
2019/07/18	0	0.00	32	40.91	41.40	-32	1,185	-2.70%
2019/07/17	20	42.62	6	41.67	40.70	14	1,126	1.24%
2019/07/16	1	41.00	21	40.80	40.95	-20	1,037	-1.93%
2019/07/15	25	39.78	0	0.00	41.10	25	996	2.51%
2019/07/10	2	37.05	0	0.00	37.30	2	867	0.23%
2019/07/08	10	35.40	0	0.00	35.40	10	790	1.26%
2019/07/05	2	35.25	1	35.00	35.40	1	793	0.13%
2019/07/04	1	34.80	0	0.00	34.70	1	773	0.13%
2019/07/02	0	0.00	2	35.45	35.60	-2	747	-0.27%
2019/07/01	2	35.00	3	35.10	34.70	-1	724	-0.14%
2019/06/27	0	0.00	2	34.80	34.60	-2	721	-0.28%
2019/06/25	0	0.00	5	34.55	34.55	-5	725	-0.69%
2019/06/18	4	34.90	4	34.20	34.90	0	682	0.00%
2019/06/14	0	0.00	1	35.25	35.15	-1	644	-0.16%
2019/06/12	0	0.00	6	34.70	34.30	-6	556	-1.08%
2019/06/11	6	33.54	15	34.40	34.85	-9	529	-1.70%
2019/05/29	1	31.90	0	0.00	32.15	1	470	0.21%
2019/05/17	3	32.20	3	32.55	32.20	0	414	0.00%
2019/05/16	0	0.00	1	32.30	32.80	-1	404	-0.25%
2019/05/15	1	33.55	5	33.59	33.40	-4	384	-1.04%
2019/05/14	0	0.00	6	32.00	32.80	-6	333	-1.80%
2019/05/13	0	0.00	5	31.00	31.20	-5	297	-1.68%
2019/05/10	0	0.00	10	30.55	30.60	-10	284	-3.52%
2019/05/08	0	0.00	5	30.80	30.65	-5	279	-1.79%
2019/05/06	0	0.00	10	29.75	29.95	-10	263	-3.79%
2019/03/19	1	28.20	0	0.00	28.20	1	147	0.68%
2019/03/15	1	28.25	2	28.15	28.15	-1	147	-0.68%
2019/03/13	1	28.60	0	0.00	28.60	1	146	0.68%
2019/03/12	1	28.60	0	0.00	28.60	1	147	0.68%
2019/03/06	5	28.50	7	28.51	28.30	-2	157	-1.27%
2019/02/26	18	27.34	0	0.00	27.35	18	141	12.68%
2019/02/20	15	27.44	0	0.00	27.60	15	141	10.62%
2019/02/13	0	0.00	2	28.00	27.55	-2	134	-1.48%
2019/02/12	0	0.00	3	27.40	27.65	-3	132	-2.27%
2019/01/29	0	0.00	1	27.10	27.05	-1	134	-0.74%
2018/12/13	0	0.00	19	26.36	26.30	-19	169	-11.24%
2018/12/12	19	25.93	0	0.00	26.10	19	167	11.33%
2018/12/06	0	0.00	18	25.65	25.50	-18	180	-9.97%
2018/12/04	8	26.44	0	0.00	26.70	8	180	4.42%
2018/12/03	11	26.44	1	26.90	26.60	10	180	5.55%
2018/11/30	0	0.00	19	25.98	26.05	-19	177	-10.73%
2018/11/29	3	25.47	1	25.45	25.25	2	165	1.21%
2018/11/28	1	25.10	0	0.00	25.30	1	162	0.61%
2018/11/27	9	25.05	0	0.00	25.10	9	162	5.54%
2018/11/26	2	25.05	0	0.00	25.10	2	163	1.23%
2018/11/22	3	25.27	19	25.31	25.15	-16	166	-9.62%
2018/11/21	2	25.53	2	25.40	25.25	0	166	0.00%
2018/11/19	0	0.00	4	25.56	25.60	-4	165	-2.41%
2018/11/16	11	25.05	0	0.00	25.00	11	164	6.67%
2018/11/15	1	24.90	0	0.00	25.00	1	164	0.61%
2018/11/14	10	25.07	0	0.00	24.95	10	168	5.93%
2018/11/12	10	25.10	10	25.10	25.00	0	169	0.00%
2018/11/09	0	0.00	2	25.35	25.00	-2	171	-1.16%
2018/11/08	7	25.16	3	25.47	25.10	4	177	2.25%
2018/11/07	8	24.97	0	0.00	25.10	8	173	4.62%
2018/11/05	0	0.00	6	25.00	25.00	-6	191	-3.13%
2018/11/02	1	24.90	0	0.00	25.00	1	192	0.52%
2018/11/01	4	24.90	0	0.00	24.85	4	192	2.08%
2018/10/31	1	24.85	0	0.00	25.00	1	192	0.52%
2018/10/26	1	24.60	0	0.00	24.90	1	181	0.55%
2018/10/11	6	23.60	0	0.00	23.10	6	165	3.63%
2018/10/03	0	0.00	5	26.70	26.65	-5	164	-3.04%
2018/10/02	0	0.00	6	26.80	26.80	-6	165	-3.62%
2018/10/01	0	0.00	5	26.77	26.80	-5	170	-2.93%
2018/09/28	0	0.00	5	26.48	26.45	-5	178	-2.79%
2018/09/25	11	26.73	0	0.00	26.75	11	191	5.75%
2018/09/21	2	26.83	0	0.00	26.80	2	193	1.03%
2018/09/20	0	0.00	2	26.95	26.80	-2	194	-1.03%
2018/09/19	4	26.88	0	0.00	26.95	4	195	2.05%
2018/09/18	0	0.00	1	26.95	26.80	-1	196	-0.51%
2018/09/14	8	26.91	1	26.90	27.25	7	203	3.44%
2018/09/12	1	26.20	0	0.00	26.40	1	200	0.50%
2018/08/31	0	0.00	4	27.06	27.10	-4	277	-1.44%
2018/08/30	4	27.01	0	0.00	26.90	4	286	1.40%
2018/08/29	0	0.00	3	27.12	27.20	-3	298	-1.01%
2018/08/28	3	26.68	0	0.00	26.75	3	373	0.80%
2018/08/17	5	26.05	0	0.00	25.85	5	456	1.09%
2018/08/15	5	26.08	11	25.90	25.90	-6	462	-1.30%
2018/08/13	8	26.74	0	0.00	25.90	8	461	1.74%
2018/08/06	0	0.00	3	28.15	28.05	-3	473	-0.63%
2018/08/03	3	27.78	0	0.00	27.80	3	478	0.63%
2018/08/02	0	0.00	31	27.93	27.75	-31	485	-6.39%
2018/08/01	0	0.00	6	28.06	28.00	-6	498	-1.20%
2018/07/31	10	27.83	0	0.00	27.75	10	508	1.97%
2018/07/27	5	28.06	0	0.00	28.05	5	519	0.96%
2018/07/26	7	27.98	0	0.00	28.10	7	524	1.34%
2018/07/25	11	28.01	0	0.00	28.05	11	527	2.09%
2018/07/24	3	27.75	0	0.00	27.95	3	532	0.56%
2018/07/18	1	27.75	0	0.00	27.90	1	599	0.17%
2018/07/11	0	0.00	8	28.35	28.25	-8	663	-1.21%
2018/07/10	1	28.05	0	0.00	28.15	1	682	0.15%
2018/07/09	3	27.43	22	28.07	28.05	-19	702	-2.70%
2018/07/06	13	27.49	0	0.00	27.50	13	718	1.81%
2018/07/05	4	28.51	12	28.00	28.00	-8	738	-1.08%
2018/07/04	0	0.00	7	28.86	28.55	-7	788	-0.89%
2018/07/03	0	0.00	6	29.54	28.65	-6	802	-0.75%
2018/07/02	1	29.65	0	0.00	29.70	1	817	0.12%
2018/06/29	4	29.73	0	0.00	29.85	4	885	0.45%
2018/06/28	4	29.60	2	29.90	29.65	2	954	0.21%
2018/06/27	2	29.90	0	0.00	29.80	2	969	0.21%
2018/06/26	0	0.00	6	29.85	29.85	-6	983	-0.61%
2018/06/21	3	30.32	6	30.63	30.60	-3	1,080	-0.28%
2018/06/20	13	30.30	2	30.25	30.20	11	1,105	0.99%
2018/06/19	8	31.14	0	0.00	30.80	8	1,138	0.70%
2018/06/15	10	31.59	0	0.00	31.65	10	1,173	0.85%
2018/06/14	5	31.75	0	0.00	31.65	5	1,197	0.42%
2018/06/13	1	31.80	0	0.00	31.95	1	1,267	0.08%
2018/06/12	1	31.80	4	31.71	31.75	-3	1,301	-0.23%
2018/06/11	4	32.20	23	31.79	32.30	-19	1,439	-1.32%
2018/06/08	12	31.05	1	31.45	31.00	11	1,527	0.72%
2018/06/07	5	31.48	0	0.00	31.30	5	1,527	0.33%
2018/06/06	6	31.65	0	0.00	31.85	6	1,528	0.39%
2018/06/05	6	31.19	5	31.79	31.60	1	1,526	0.07%
2018/06/04	21	31.49	21	32.48	31.50	0	1,475	0.00%
2018/05/31	1	30.35	1	30.65	30.65	0	1,494	0.00%
2018/05/30	1	30.55	1	30.20	30.40	0	1,501	0.00%
2018/05/29	1	30.55	4	30.80	30.50	-3	1,507	-0.20%
2018/05/28	5	29.60	16	30.37	30.45	-11	1,542	-0.71%
2018/05/25	9	29.78	0	0.00	29.70	9	1,572	0.57%
2018/05/24	7	29.85	1	30.15	29.75	6	1,578	0.38%
2018/05/23	0	0.00	4	30.14	29.90	-4	1,586	-0.25%
2018/05/22	0	0.00	2	30.40	30.00	-2	1,602	-0.12%
2018/05/21	0	0.00	1	30.30	30.10	-1	1,615	-0.06%
2018/05/18	3	29.92	0	0.00	29.95	3	1,627	0.18%
2018/05/17	2	30.05	0	0.00	30.00	2	1,646	0.12%
2018/05/16	2	30.58	18	30.54	30.50	-16	1,657	-0.97%
2018/05/15	0	0.00	10	29.85	29.70	-10	1,670	-0.60%
2018/05/14	2	29.78	0	0.00	29.85	2	1,721	0.12%
2018/05/11	0	0.00	13	29.91	29.85	-13	1,740	-0.75%
2018/05/10	0	0.00	2	29.80	29.50	-2	1,752	-0.11%
2018/05/09	11	29.63	0	0.00	29.40	11	1,778	0.62%
2018/05/08	15	30.11	0	0.00	30.05	15	1,795	0.84%
2018/05/07	2	30.45	0	0.00	30.40	2	1,886	0.11%
2018/05/04	11	30.42	0	0.00	30.40	11	1,968	0.56%
2018/05/03	1	30.60	4	31.13	31.00	-3	2,060	-0.15%
2018/05/02	4	30.53	1	30.95	30.85	3	2,142	0.14%
2018/04/30	1	30.40	5	31.06	30.80	-4	2,227	-0.18%
2018/04/27	0	0.00	1	30.70	30.20	-1	2,419	-0.04%
2018/04/26	20	31.12	0	0.00	30.00	20	2,543	0.79%
2018/04/25	3	31.65	0	0.00	31.90	3	2,537	0.12%
2018/04/24	8	31.89	8	32.90	31.90	0	2,605	0.00%
2018/04/19	0	0.00	3	31.80	31.55	-3	2,623	-0.11%
2018/04/18	1	30.85	4	31.30	31.20	-3	2,616	-0.11%
2018/04/16	6	32.24	0	0.00	31.65	6	2,602	0.23%
2018/04/13	5	32.76	5	33.33	33.40	0	2,589	0.00%
2018/04/12	1	32.50	2	33.33	33.45	-1	2,573	-0.04%
2018/04/11	1	32.95	0	0.00	32.95	1	2,556	0.04%
2018/04/10	2	34.23	2	33.73	33.45	0	2,531	0.00%
2018/04/09	1	32.85	1	33.45	32.90	0	2,480	0.00%
2018/04/02	0	0.00	5	34.20	33.85	-5	2,450	-0.20%
2018/03/31	11	34.75	13	33.13	33.80	-2	2,382	-0.08%
2018/03/30	0	0.00	1	32.10	31.60	-1	2,312	-0.04%
2018/03/29	0	0.00	1	31.80	31.50	-1	2,301	-0.04%
2018/03/27	2	31.33	0	0.00	31.55	2	2,291	0.09%
2018/03/23	9	30.00	9	30.58	30.60	0	2,220	0.00%
2018/03/21	2	33.45	2	32.85	32.60	0	2,154	0.00%
2018/03/19	7	33.89	11	33.60	32.60	-4	2,089	-0.19%
2018/03/15	4	33.03	4	32.60	32.75	0	1,968	0.00%
2018/03/14	4	31.79	26	30.40	32.10	-22	1,820	-1.21%
2018/03/13	7	29.29	0	0.00	29.20	7	1,712	0.41%
2018/03/12	6	29.56	0	0.00	29.30	6	1,704	0.35%
2018/03/09	18	29.22	0	0.00	29.10	18	1,698	1.06%
2018/03/08	4	29.51	0	0.00	29.55	4	1,695	0.24%
2018/03/01	1	29.20	0	0.00	29.30	1	1,635	0.06%
2018/02/02	2	30.70	0	0.00	30.65	2	1,435	0.14%
2018/01/31	0	0.00	1	31.65	31.70	-1	1,389	-0.07%
2018/01/30	2	31.60	0	0.00	32.00	2	1,361	0.15%
2018/01/29	2	35.35	6	35.62	34.55	-4	1,261	-0.32%
2018/01/26	1	34.70	0	0.00	35.05	1	1,178	0.08%
2018/01/25	0	0.00	3	35.70	33.60	-3	1,106	-0.27%
2018/01/23	1	33.75	18	32.72	33.50	-17	933	-1.82%
2018/01/22	16	31.60	22	31.25	31.60	-6	745	-0.81%
2018/01/19	3	28.83	10	28.75	28.75	-7	615	-1.14%
2018/01/18	0	0.00	13	29.47	29.15	-13	599	-2.17%
2018/01/17	1	27.60	82	29.38	29.80	-81	525	-15.40%
2018/01/16	0	0.00	5	27.80	27.55	-5	472	-1.06%
2018/01/15	0	0.00	10	28.05	27.60	-10	470	-2.13%
2018/01/12	1	26.90	0	0.00	27.00	1	441	0.23%
2018/01/11	9	26.79	0	0.00	26.75	9	494	1.82%
2018/01/10	1	27.15	0	0.00	26.85	1	504	0.20%