大學光 (3218)-富邦-延吉券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
256.0
漲跌
--
漲幅
0.00%
成交量
243張
產業
上櫃生技醫療類股
374人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2	306.01	0	0.00	305.50	2	1,216	0.17%
2021/05/27	4	308.46	0	0.00	303.00	4	1,217	0.33%
2021/05/26	0	0.00	11	310.27	313.00	-11	1,211	-0.91%
2021/05/25	1	296.00	2	307.50	295.00	-1	1,199	-0.08%
2021/05/24	1	293.00	0	0.00	294.00	1	1,182	0.08%
2021/05/21	0	0.00	1.1	305.00	303.00	-1.1	1,191	-0.09%
2021/05/20	1	295.00	0	0.00	296.00	1	1,196	0.08%
2021/05/19	1	295.00	1	301.00	301.00	0	1,206	0.00%
2021/05/18	0	0.00	2	293.00	306.00	-2	1,204	-0.17%
2021/05/17	4.1	289.00	0	0.00	281.00	4.1	1,198	0.34%
2021/05/14	0	0.00	2	311.75	311.50	-2	1,176	-0.17%
2021/05/13	3	274.50	0	0.00	290.00	3	1,152	0.26%
2021/05/12	5	290.40	0	0.00	280.50	5	1,143	0.44%
2021/05/11	4	311.50	0	0.00	307.00	4	1,126	0.35%
2021/05/10	0	0.00	8	324.75	329.50	-8	1,111	-0.72%
2021/05/06	0	298.50	0	0.00	306.00	0	1,101	0.00%
2021/05/05	1	301.00	2	301.75	296.00	-1	1,098	-0.09%
2021/05/04	1	289.00	0	0.00	295.50	1	1,097	0.09%
2021/05/03	0	0.00	0.3	322.50	309.50	-0.3	1,090	-0.03%
2021/04/29	0	0.00	1	311.50	309.50	-1	1,077	-0.09%
2021/04/22	1	292.50	0	0.00	285.50	1	1,091	0.09%
2021/04/16	1	303.00	0	0.00	301.00	1	1,113	0.09%
2021/04/14	1	295.00	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	0.01%
2021/04/12	1.1	327.04	0	327.50	303.00	1.1	1,153	0.09%
2021/04/09	0	0.00	0.1	335.00	336.00	-0.1	1,139	-0.01%
2021/04/06	0.1	328.00	1	345.00	329.00	-0.9	1,117	-0.08%
2021/04/01	2	329.00	1	330.00	336.00	1	1,090	0.09%
2021/03/31	8	327.94	6	328.58	323.00	2	1,061	0.19%
2021/03/30	2	316.50	2	318.25	313.50	0	998	0.00%
2021/03/29	1	307.00	0	0.00	309.50	1	990	0.10%
2021/03/26	3	318.67	5	312.60	311.00	-2	995	-0.20%
2021/03/25	6	311.58	1	317.50	304.50	5	966	0.52%
2021/03/24	7	312.07	5.1	306.08	320.00	1.9	973	0.20%
2021/03/23	7	307.64	1	315.50	300.00	6	996	0.60%
2021/03/22	8	305.94	3	308.00	313.00	5	1,058	0.47%
2021/03/19	19	314.29	4	317.75	304.00	15	1,077	1.39%
2021/03/18	5	301.30	30.1	300.96	311.00	-25.1	1,001	-2.51%
2021/03/17	4	276.13	2	282.50	283.00	2	960	0.21%
2021/03/16	2	284.25	21	276.98	278.00	-19	952	-2.00%
2021/03/15	4	263.75	6	265.83	263.50	-2	933	-0.21%
2021/03/12	1	260.50	1	263.50	260.00	0	918	0.00%
2021/03/11	0	0.00	5	259.60	259.50	-5	922	-0.54%
2021/03/10	0	0.00	3	249.00	250.00	-3	909	-0.33%
2021/03/09	0	0.00	3	244.33	243.00	-3	918	-0.33%
2021/03/08	0	0.00	1	247.00	243.00	-1	938	-0.11%
2021/03/05	0	0.00	9	244.00	246.00	-9	951	-0.95%
2021/03/04	2	237.00	0	0.00	238.00	2	976	0.20%
2021/03/03	0	0.00	2	240.00	242.00	-2	984	-0.20%
2021/03/02	1	240.00	0.2	240.00	235.00	0.8	992	0.08%
2021/02/25	3	245.17	0	0.00	243.50	3	1,064	0.28%
2021/02/24	0	0.00	3	257.33	251.00	-3	1,090	-0.28%
2021/02/23	1	252.00	10	258.40	252.00	-9	1,127	-0.80%
2021/02/22	0	0.00	3	255.00	251.50	-3	1,213	-0.25%
2021/02/19	1.2	249.33	1	251.00	250.00	0.2	1,231	0.02%
2021/02/18	0	0.00	1	241.00	243.00	-1	1,252	-0.08%
2021/02/17	0	0.00	2	231.00	232.50	-2	1,254	-0.16%
2021/02/05	1	229.00	1	226.00	226.00	0	1,282	0.00%
2021/02/04	1	221.50	0	0.00	221.50	1	1,300	0.08%
2021/01/26	0	0.00	2	238.00	238.00	-2	1,632	-0.12%
2021/01/20	0	0.00	1	240.50	237.00	-1	1,676	-0.06%
2021/01/19	1	247.00	0	0.00	244.50	1	1,687	0.06%
2021/01/18	1	229.00	0	0.00	248.50	1	1,721	0.06%
2021/01/15	2.1	242.24	0	0.00	237.00	2.1	1,793	0.12%
2021/01/14	4	249.75	1	247.50	247.50	3	1,795	0.17%
2021/01/13	3	257.50	1	255.00	253.00	2	1,805	0.11%
2021/01/12	5	261.60	0	0.00	256.50	5	1,804	0.28%
2021/01/11	1	266.00	4	269.50	268.50	-3	1,808	-0.17%
2021/01/08	3	264.00	2	265.50	266.50	1	1,821	0.05%
2021/01/07	1	254.50	20	262.38	268.00	-19	1,815	-1.05%
2021/01/06	0	0.00	4	251.63	251.00	-4	1,828	-0.22%
2021/01/05	2	241.75	2	245.00	250.50	0	1,825	0.00%
2021/01/04	2	235.00	1	241.00	242.00	1	1,825	0.05%
2020/12/31	2	241.50	1	239.00	239.00	1	1,825	0.05%
2020/12/29	0	0.00	5	250.00	245.50	-5	1,852	-0.27%
2020/12/28	0	0.00	1	247.00	250.00	-1	1,879	-0.05%
2020/12/25	0	0.00	1	244.50	245.50	-1	1,904	-0.05%
2020/12/24	3	248.33	0	0.00	247.50	3	1,915	0.16%
2020/12/23	2	252.00	5	246.80	254.50	-3	1,929	-0.16%
2020/12/22	1	243.50	3	242.50	240.50	-2	1,957	-0.10%
2020/12/21	0	0.00	1	251.00	253.00	-1	1,979	-0.05%
2020/12/18	0	0.00	2	249.25	252.00	-2	1,999	-0.10%
2020/12/17	8	241.31	8	240.13	253.00	0	2,009	0.00%
2020/12/16	14	233.43	9	233.28	241.50	5	2,072	0.24%
2020/12/15	9	234.61	8	228.44	225.50	1	2,140	0.05%
2020/12/14	7	246.29	5	248.00	245.50	2	2,117	0.09%
2020/12/11	2	257.00	1	260.00	252.00	1	2,146	0.05%
2020/12/10	4	255.38	0	0.00	257.50	4	2,150	0.19%
2020/12/09	2	264.75	0	0.00	263.00	2	2,194	0.09%
2020/12/08	3	272.83	0	0.00	271.50	3	2,228	0.13%
2020/12/07	2.1	280.24	0	0.00	275.00	2.1	2,265	0.09%
2020/12/02	4.1	285.76	0	0.00	283.50	4.1	2,429	0.17%
2020/12/01	5	293.80	1	292.00	292.00	4	2,470	0.16%
2020/11/30	0	0.00	5	302.10	296.50	-5	2,461	-0.20%
2020/11/27	1	298.00	0	0.00	296.50	1	2,429	0.04%
2020/11/25	2	297.75	4	294.00	293.00	-2	2,417	-0.08%
2020/11/24	8	298.31	2	302.00	295.00	6	2,401	0.25%
2020/11/23	2	303.50	10	299.05	293.00	-8	2,348	-0.34%
2020/11/20	10	300.00	3	296.50	296.50	7	2,323	0.30%
2020/11/19	0	0.00	3	300.00	298.00	-3	2,290	-0.13%
2020/11/18	5	284.50	3	279.67	282.00	2	2,194	0.09%
2020/11/17	10	282.65	10	279.60	277.00	0	2,172	0.00%
2020/11/11	1	267.50	2	272.50	275.50	-1	2,221	-0.05%
2020/11/10	3	267.83	0	0.00	266.00	3	2,325	0.13%
2020/11/06	4	275.88	3	275.00	275.00	1	2,445	0.04%
2020/11/05	3	277.33	6	277.33	277.50	-3	2,472	-0.12%
2020/11/04	3	266.17	11	269.86	259.00	-8	2,377	-0.34%
2020/11/03	1	253.50	1	256.00	255.00	0	2,289	0.00%
2020/11/02	0	0.00	5	260.40	253.50	-5	2,366	-0.21%
2020/10/30	0	0.00	5	260.70	256.50	-5	2,383	-0.21%
2020/10/29	1	252.50	7	258.79	262.00	-6	2,454	-0.24%
2020/10/23	9	274.39	10	271.45	262.00	-1	2,670	-0.04%
2020/10/22	1	253.00	0	0.00	260.00	1	2,631	0.04%
2020/10/21	1	257.00	1	260.00	253.50	0	2,632	0.00%
2020/10/19	0	0.00	1	255.50	261.00	-1	2,663	-0.04%
2020/10/16	3	260.33	0	0.00	255.50	3	2,673	0.11%
2020/10/15	1	269.00	0	0.00	264.50	1	2,698	0.04%
2020/10/14	1	274.50	1	275.50	269.00	0	2,733	0.00%
2020/10/13	1	263.50	1	265.00	261.50	0	2,717	0.00%
2020/10/07	0	0.00	1	272.00	270.00	-1	2,778	-0.04%
2020/10/06	0	0.00	2	272.75	267.00	-2	2,795	-0.07%
2020/10/05	2	270.75	1	273.50	272.00	1	2,812	0.04%
2020/09/30	2	262.50	2	263.00	263.00	0	2,828	0.00%
2020/09/28	1	265.00	5	263.20	267.50	-4	2,905	-0.14%
2020/09/25	7	263.43	2	269.25	265.00	5	3,030	0.16%
2020/09/24	2	272.50	2	273.50	272.00	0	3,020	0.00%
2020/09/23	3	280.33	2	284.75	276.00	1	3,160	0.03%
2020/09/22	5	283.30	4	284.88	281.50	1	3,163	0.03%
2020/09/21	2	297.50	0	0.00	290.00	2	3,143	0.06%
2020/09/18	2	302.00	4	300.54	291.00	-2	3,076	-0.07%
2020/09/16	2	274.75	1	271.50	280.00	1	3,091	0.03%
2020/09/15	0	0.00	2	274.25	267.50	-2	3,115	-0.06%
2020/09/14	3	268.33	3	259.91	278.50	0	3,137	0.00%
2020/09/11	2	270.15	0	0.00	262.00	2	3,199	0.06%
2020/09/10	0	0.00	1	296.00	286.00	-1	3,379	-0.03%
2020/09/09	1	292.00	0	0.00	297.00	1	3,402	0.03%
2020/09/08	5.1	293.07	4	287.38	290.00	1.1	3,444	0.03%
2020/09/07	3	302.17	2.1	301.74	286.50	0.9	3,521	0.03%
2020/09/04	1	282.00	3	290.67	297.00	-2	3,509	-0.06%
2020/08/28	0	0.00	1	236.00	244.00	-1	4,489	-0.02%
2020/08/27	10	234.00	0	0.00	230.00	10	4,569	0.22%
2020/08/26	10	241.00	0	0.00	245.50	10	4,643	0.22%
2020/08/21	3	244.83	0	0.00	240.00	3	5,011	0.06%
2020/08/20	3.1	256.18	7	251.36	242.00	-3.9	5,212	-0.07%
2020/08/19	6	258.17	4	261.00	268.00	2	5,249	0.04%
2020/08/18	4	224.13	6	227.67	244.00	-2	5,403	-0.04%
2020/08/17	1	215.50	0	0.00	222.00	1	5,591	0.02%
2020/08/14	8	195.00	10	198.75	202.00	-2	5,662	-0.04%
2020/08/13	12	195.04	16	191.78	184.00	-4	5,716	-0.07%
2020/08/12	2	187.75	2	189.50	189.50	0	5,931	0.00%
2020/08/11	7	186.29	6	186.83	191.50	1	6,049	0.02%
2020/08/06	8	184.06	10	185.40	183.50	-2	6,528	-0.03%
2020/08/05	1	178.00	1	180.50	182.00	0	6,580	0.00%
2020/08/04	0	0.00	2	184.00	176.50	-2	6,633	-0.03%
2020/08/03	0	0.00	1	178.50	175.50	-1	6,769	-0.01%
2020/07/30	8	180.25	15	179.13	179.00	-7	6,840	-0.10%
2020/07/28	0	0.00	1	170.50	173.00	-1	6,699	-0.01%
2020/07/27	0	0.00	1	169.50	165.00	-1	6,686	-0.01%
2020/07/24	6	169.33	0	0.00	166.00	6	6,716	0.09%
2020/07/23	4	170.00	0	0.00	174.00	4	6,796	0.06%
2020/07/22	3	171.33	1	172.00	170.00	2	6,804	0.03%
2020/07/21	1	170.00	13	167.15	169.50	-12	6,813	-0.18%
2020/07/20	1	164.00	0	0.00	160.50	1	6,908	0.01%
2020/07/17	1	169.00	0	0.00	171.00	1	6,950	0.01%
2020/07/16	0	0.00	3	173.00	175.00	-3	6,941	-0.04%
2020/07/14	2	172.50	6	177.50	172.00	-4	6,917	-0.06%
2020/07/13	1	178.00	0	0.00	178.00	1	6,911	0.01%
2020/07/10	4	170.50	4	169.00	173.50	0	6,918	0.00%
2020/07/09	3	177.67	0	0.00	176.50	3	6,925	0.04%
2020/07/08	4	184.00	4	182.63	180.00	0	6,934	0.00%
2020/07/07	5	180.40	2	183.75	178.50	3	6,903	0.04%
2020/07/06	20	185.40	18	184.83	186.50	2	6,883	0.03%
2020/07/03	0	0.00	3	174.50	177.00	-3	6,771	-0.04%
2020/07/02	16	179.38	14	180.93	174.00	2	6,770	0.03%
2020/07/01	3	172.67	2	174.25	172.50	1	6,614	0.02%
2020/06/30	2	170.75	1	172.50	173.00	1	6,593	0.02%
2020/06/29	1	172.00	0	0.00	168.50	1	6,618	0.02%
2020/06/24	2	170.25	2	171.50	168.00	0	6,594	0.00%
2020/06/23	3	173.50	3.2	173.10	175.50	-0.2	6,506	0.00%
2020/06/22	3	173.00	3	172.67	172.00	0	6,511	0.00%
2020/06/19	5	171.20	7	168.57	173.50	-2	6,471	-0.03%
2020/06/18	8	173.75	3	173.33	169.00	5	6,444	0.08%
2020/06/17	12	173.83	19	172.50	170.00	-7	6,328	-0.11%
2020/06/16	35	164.44	35	162.91	160.50	0	6,116	0.00%
2020/06/15	4	158.50	0	0.00	159.50	4	6,085	0.07%
2020/06/12	17	163.68	3	164.83	161.50	14	6,040	0.23%
2020/06/11	4	167.88	3	169.33	171.00	1	5,955	0.02%
2020/06/10	29	167.78	29	168.33	166.00	0	5,878	0.00%
2020/06/09	87	176.60	76	174.11	167.00	11	5,770	0.19%
2020/06/08	10	165.25	14	167.21	171.50	-4	5,392	-0.07%
2020/06/05	8	152.31	15	152.53	156.00	-7	5,238	-0.13%
2020/06/04	5	144.10	4	143.13	142.00	1	5,032	0.02%
2020/06/03	2	142.00	10	143.85	139.50	-8	4,976	-0.16%
2020/06/02	7	140.29	5.5	140.47	139.00	1.5	4,909	0.03%
2020/06/01	3	139.17	0	0.00	140.00	3	4,867	0.06%
2020/05/29	30	137.42	35	138.54	142.00	-5	4,834	-0.10%
2020/05/28	27	146.59	27	147.02	137.00	0	4,729	0.00%
2020/05/27	8	142.44	12	138.25	142.50	-4	4,536	-0.09%
2020/05/26	1	137.00	0	0.00	136.00	1	4,396	0.02%
2020/05/25	5	144.50	3	141.67	141.50	2	4,331	0.05%
2020/05/22	6	139.42	7	140.14	141.00	-1	4,180	-0.02%
2020/05/21	1	131.50	1	129.00	131.00	0	3,975	0.00%
2020/05/20	39	126.44	40	126.89	130.50	-1	3,910	-0.03%
2020/05/19	59	135.14	50	135.88	127.00	9	3,769	0.24%
2020/05/18	10	132.00	34	131.26	133.00	-24	3,513	-0.68%
2020/05/15	30	118.63	19	117.39	121.00	11	3,353	0.33%
2020/05/14	59	112.18	77	111.60	110.00	-18	3,145	-0.57%
2020/05/13	90	112.17	71	111.68	108.50	19	3,021	0.63%
2020/05/12	68	108.74	59	107.95	106.50	9	2,883	0.31%
2020/05/11	2	102.50	7	105.71	108.00	-5	2,798	-0.18%
2020/05/08	5	100.98	5	102.80	98.50	0	2,754	0.00%
2020/05/07	8	91.39	13	95.02	96.10	-5	2,596	-0.19%
2020/05/06	4	87.10	10	87.89	87.40	-6	2,675	-0.22%
2020/05/04	2	85.30	2	85.35	84.60	0	2,780	0.00%
2020/04/30	2	87.10	2	86.75	86.00	0	2,902	0.00%
2020/04/29	3	87.43	5	87.52	87.10	-2	3,163	-0.06%
2020/04/28	8	85.81	4	86.85	86.10	4	3,283	0.12%
2020/04/27	1	83.30	5	83.66	84.20	-4	3,286	-0.12%
2020/04/24	1	82.40	1	82.70	82.40	0	3,375	0.00%
2020/04/23	10	83.58	13	83.82	83.90	-3	3,675	-0.08%
2020/04/22	8	78.89	6	79.80	80.80	2	3,712	0.05%
2020/04/21	4	75.10	0	0.00	74.60	4	3,673	0.11%
2020/04/17	0	0.00	2	76.10	74.00	-2	3,638	-0.05%
2020/04/16	2	74.50	0	0.00	74.50	2	3,617	0.06%
2020/04/15	3	75.70	0	0.00	74.40	3	3,607	0.08%
2020/04/14	0	0.00	3	75.23	76.30	-3	3,573	-0.08%
2020/04/13	6	74.15	4	75.10	72.80	2	3,553	0.06%
2020/04/10	1	71.40	0.2	71.30	70.80	0.9	3,504	0.02%
2020/04/09	2	70.65	2.2	71.65	72.10	-0.2	3,491	-0.01%
2020/04/08	0	0.00	0.3	70.10	70.00	-0.3	3,455	-0.01%
2020/04/07	0.3	68.00	1	66.90	67.10	-0.7	3,463	-0.02%
2020/04/06	1	63.00	1	64.00	64.90	0	3,429	0.00%
2020/04/01	1	63.50	0	0.00	63.50	1	3,410	0.03%
2020/03/31	0.3	65.20	0	0.00	64.30	0.3	3,396	0.01%
2020/03/30	0	0.00	3	62.40	62.50	-3	3,347	-0.09%
2020/03/27	4	64.53	1	65.10	62.40	3	3,333	0.09%
2020/03/26	2	61.65	4	62.75	63.70	-2	3,296	-0.06%
2020/03/25	0	0.00	4	59.33	60.10	-4	3,256	-0.12%
2020/03/24	0	0.00	5	54.80	54.70	-5	3,230	-0.15%
2020/03/23	2	50.80	1	52.20	51.90	1	3,217	0.03%
2020/03/20	1	53.10	5	52.28	53.10	-4	3,209	-0.12%
2020/03/19	12	48.49	14	49.83	48.35	-2	3,207	-0.06%
2020/03/18	7	55.94	2	58.10	53.70	5	3,180	0.16%
2020/03/17	10	57.63	7	58.13	56.70	3	3,168	0.09%
2020/03/16	2	64.25	3	63.00	59.10	-1	3,177	-0.03%
2020/03/13	4	63.05	4	63.28	64.00	0	3,185	0.00%
2020/03/12	5	69.80	3	72.67	69.60	2	3,155	0.06%
2020/03/11	4	77.95	2	78.25	77.30	2	3,120	0.06%
2020/03/10	7	75.30	4	75.83	76.60	3	3,119	0.10%
2020/03/09	2	79.00	3	79.30	77.80	-1	3,122	-0.03%
2020/03/06	1	80.30	0	0.00	80.10	1	3,121	0.03%
2020/03/05	1	79.50	8	81.20	81.70	-7	3,137	-0.22%
2020/03/04	1	78.50	3	79.27	78.50	-2	3,138	-0.06%
2020/03/03	4	80.38	1	80.80	79.70	3	3,177	0.09%
2020/03/02	2	78.10	4	79.28	79.00	-2	3,256	-0.06%
2020/02/27	22	83.32	35	82.63	80.10	-13	3,266	-0.40%
2020/02/26	5	80.68	1	81.10	80.00	4	3,277	0.12%
2020/02/25	9	79.70	5	79.42	79.40	4	3,401	0.12%
2020/02/24	3	81.90	1	82.00	81.60	2	3,396	0.06%
2020/02/21	3	84.57	0	0.00	84.00	3	3,388	0.09%
2020/02/20	5	84.68	3	85.33	86.00	2	3,388	0.06%
2020/02/19	6	84.82	16	85.24	84.40	-10	3,373	-0.30%
2020/02/18	4	83.30	0	0.00	82.80	4	3,341	0.12%
2020/02/17	9	84.62	0	0.00	83.80	9	3,408	0.26%
2020/02/14	1	84.80	3	86.23	86.50	-2	3,378	-0.06%
2020/02/13	11	86.31	3	85.67	84.50	8	3,367	0.24%
2020/02/12	13	85.02	11	85.54	86.00	2	3,352	0.06%
2020/02/11	15	83.56	5	83.94	84.50	10	3,332	0.30%
2020/02/10	6	82.85	5	81.88	82.40	1	3,354	0.03%
2020/02/07	39	88.91	40	89.03	83.60	-1	3,354	-0.03%
2020/02/06	6	85.85	42	85.52	87.00	-36	3,197	-1.13%
2020/02/05	18	88.59	15	89.75	85.40	3	3,173	0.09%
2020/02/04	27	87.64	25	87.41	88.30	2	3,095	0.06%
2020/02/03	78	89.67	51	90.12	86.50	27	3,070	0.88%
2020/01/31	17	83.82	53	84.45	86.00	-36	2,925	-1.23%
2020/01/30	32	77.95	26	78.50	78.20	6	2,827	0.21%
2020/01/20	76	80.50	85	80.87	82.20	-9	2,900	-0.31%
2020/01/17	125	81.34	120	81.80	79.00	5	2,823	0.18%	大買/大賣/
2020/01/16	96	75.07	99	75.13	76.60	-3	2,544	-0.12%
2020/01/15	3	69.70	5	69.70	69.70	-2	2,412	-0.08%
2020/01/14	2	63.25	0	0.00	63.40	2	2,501	0.08%
2020/01/13	2	62.75	0	0.00	63.00	2	2,690	0.07%
2020/01/10	1	62.80	2	63.00	62.70	-1	3,060	-0.03%
2020/01/08	2	61.60	5	61.40	61.50	-3	3,350	-0.09%
2020/01/07	3	63.10	8	63.90	62.50	-5	3,359	-0.15%
2020/01/03	3	66.90	4	66.98	66.30	-1	3,474	-0.03%
2020/01/02	14	67.67	2	67.90	67.30	12	3,541	0.34%
2019/12/31	3	67.27	7	67.43	67.50	-4	3,551	-0.11%
2019/12/27	0	0.00	1	65.80	66.10	-1	3,546	-0.03%
2019/12/26	0	0.00	1	66.40	65.50	-1	3,568	-0.03%
2019/12/25	2	66.05	0	0.00	66.10	2	3,571	0.06%
2019/12/24	3	66.33	1	65.70	65.80	2	3,591	0.06%
2019/12/20	9	67.80	9	68.28	67.00	0	3,767	0.00%
2019/12/18	3	66.63	0	0.00	66.50	3	3,860	0.08%
2019/12/17	5	67.76	0	0.00	67.60	5	3,883	0.13%
2019/12/16	7	68.43	6	67.98	68.00	1	3,905	0.03%
2019/12/13	5	66.80	0	0.00	66.30	5	3,910	0.13%
2019/12/11	2	68.40	1	68.40	67.80	1	3,965	0.03%
2019/12/10	4	67.20	2	66.95	69.30	2	3,989	0.05%
2019/12/09	1	66.60	0	0.00	66.00	1	4,113	0.02%
2019/12/05	0	0.00	1	67.00	66.20	-1	4,187	-0.02%
2019/12/04	4	66.93	5	66.76	66.60	-1	4,248	-0.02%
2019/12/03	1	66.90	1	69.00	66.90	0	4,368	0.00%
2019/12/02	2	68.20	3	68.80	68.60	-1	4,474	-0.02%
2019/11/29	4	69.13	12	70.60	68.60	-8	4,538	-0.18%
2019/11/28	23	71.36	1	70.90	71.10	22	4,649	0.47%
2019/11/27	25	71.63	27	71.69	71.00	-2	4,666	-0.04%
2019/11/26	6	69.58	6	70.07	69.10	0	4,733	0.00%
2019/11/25	6	70.80	13.1	71.13	69.30	-7.1	4,803	-0.15%
2019/11/22	45	71.09	42.2	71.09	70.70	2.9	4,731	0.06%
2019/11/21	12	65.28	5.2	67.07	66.50	6.9	4,589	0.15%
2019/11/20	3.4	65.00	1	64.50	64.50	2.4	4,555	0.05%
2019/11/19	0	0.00	1	64.50	64.90	-1	4,543	-0.02%
2019/11/18	2	64.05	0	0.00	63.40	2	4,521	0.04%
2019/11/15	4	63.38	0	0.00	63.10	4	4,512	0.09%
2019/11/14	10	63.21	16	63.58	62.90	-6	4,505	-0.13%
2019/11/13	1	67.50	0	0.00	66.80	1	4,438	0.02%
2019/11/12	0	0.00	4	65.95	67.40	-4	4,431	-0.09%
2019/11/11	1	66.50	0	0.00	65.80	1	4,416	0.02%
2019/11/08	8	66.70	0	0.00	67.20	8	4,432	0.18%
2019/11/07	3	67.10	10	66.81	66.00	-7	4,409	-0.16%
2019/11/06	4	70.98	0	0.00	70.00	4	4,353	0.09%
2019/11/05	6	70.67	0	0.00	70.00	6	4,298	0.14%
2019/11/04	4	71.20	5	71.14	70.40	-1	4,287	-0.02%
2019/11/01	2	69.80	0	0.00	72.00	2	4,248	0.05%
2019/10/31	8	71.04	12	72.17	69.70	-4	4,206	-0.10%
2019/10/30	19	71.11	21	71.65	71.20	-2	4,090	-0.05%
2019/10/29	7	67.53	1	68.10	68.10	6	3,953	0.15%
2019/10/28	44	68.83	58	69.23	68.50	-14	3,914	-0.36%
2019/10/25	3	64.90	0	0.00	65.60	3	3,740	0.08%
2019/10/24	1	66.20	0	0.00	65.30	1	3,710	0.03%
2019/10/23	11	65.35	13	64.45	64.10	-2	3,684	-0.05%
2019/10/22	40	66.18	18	66.59	65.60	22	3,657	0.60%
2019/10/21	41	66.74	57	66.66	67.40	-16	3,559	-0.45%
2019/10/18	145	62.66	159.2	62.45	63.80	-14.2	3,409	-0.42%	大買/大賣/
2019/10/17	33	58.12	22.2	58.68	59.70	10.9	3,072	0.35%
2019/10/16	3	54.90	3	54.80	54.30	0	2,871	0.00%
2019/10/15	12	53.84	5	53.60	52.90	7	2,922	0.24%
2019/10/14	1	54.10	1	54.10	53.80	0	2,944	0.00%
2019/10/09	48	55.97	59	56.52	55.00	-11	2,983	-0.37%
2019/10/08	30.2	55.92	27	56.09	56.50	3.2	2,929	0.11%
2019/10/07	1	54.00	0	0.00	53.10	1	2,867	0.03%
2019/10/04	0	0.00	6	52.95	52.50	-6	2,865	-0.21%
2019/10/03	5	53.92	0	0.00	53.10	5	2,896	0.17%
2019/10/02	2	53.50	0	0.00	54.00	2	2,890	0.07%
2019/10/01	1	52.10	3	52.13	52.30	-2	2,887	-0.07%
2019/09/27	2	52.00	22	52.47	51.90	-20	2,892	-0.69%
2019/09/26	4.1	53.68	2	54.05	53.70	2.1	2,885	0.07%
2019/09/25	41	55.38	34	55.11	54.40	7	2,881	0.24%
2019/09/24	12	55.11	14	54.86	55.30	-2	2,715	-0.07%
2019/09/23	13	51.92	5.2	51.55	52.60	7.8	2,631	0.29%
2019/09/20	0	0.00	2	51.25	51.10	-2	2,600	-0.08%
2019/09/18	2	52.65	1	53.40	52.90	1	2,550	0.04%
2019/09/17	2	52.80	7	52.70	53.50	-5	2,530	-0.20%
2019/09/16	4	52.80	0	0.00	52.60	4	2,502	0.16%
2019/09/12	9	52.69	0	0.00	52.20	9	2,461	0.37%
2019/09/11	28	54.24	43	54.65	54.30	-15	2,403	-0.62%
2019/09/09	4	51.38	0	0.00	51.90	4	2,251	0.18%
2019/09/06	15	50.92	17	51.45	50.40	-2	2,257	-0.09%
2019/09/05	12	52.52	83	52.46	52.00	-71	2,194	-3.24%
2019/09/04	67	55.95	33.2	54.33	57.70	33.9	2,074	1.63%
2019/09/03	33	52.93	5	54.00	53.20	28	2,007	1.39%
2019/09/02	36	53.07	36	52.83	53.10	0	1,911	0.00%
2019/08/30	5	47.58	0	0.00	49.10	5	1,762	0.28%
2019/08/29	52.2	47.07	39	47.31	48.00	13.2	1,691	0.78%
2019/08/28	1	43.15	10	43.36	44.95	-9	1,527	-0.59%
2019/08/27	2	40.90	0	0.00	40.90	2	1,426	0.14%
2019/08/26	0	0.00	4	40.40	40.35	-4	1,420	-0.28%
2019/08/23	2	40.45	0	0.00	40.80	2	1,415	0.14%
2019/08/22	1	40.45	0	0.00	40.55	1	1,416	0.07%
2019/08/21	4	40.19	2	40.50	40.30	2	1,411	0.14%
2019/08/20	4	40.70	0	0.00	40.30	4	1,412	0.28%
2019/08/19	2	40.80	0	0.00	41.10	2	1,404	0.14%
2019/08/16	4	40.50	2	40.73	40.60	2	1,396	0.14%
2019/08/15	2	38.40	0	0.00	40.00	2	1,392	0.14%
2019/08/14	6	39.75	0	0.00	39.20	6	1,387	0.43%
2019/08/13	22	39.95	3	39.90	39.50	19	1,381	1.38%
2019/08/12	7	38.64	1	38.90	39.05	6	1,344	0.45%
2019/08/08	3	38.27	1	38.45	38.65	2	1,353	0.15%
2019/08/07	10	37.63	0	0.00	37.65	10	1,399	0.71%
2019/08/06	2	37.83	33	37.33	38.15	-31	1,431	-2.17%
2019/08/05	0	0.00	2	36.80	36.60	-2	1,423	-0.14%
2019/08/02	5	37.55	0	0.00	37.50	5	1,416	0.35%
2019/08/01	1	38.90	0	0.00	38.80	1	1,409	0.07%
2019/07/31	7	38.16	0	0.00	38.95	7	1,416	0.49%
2019/07/30	19	38.64	0	0.00	38.15	19	1,406	1.35%
2019/07/29	5	39.30	0	0.00	39.40	5	1,384	0.36%
2019/07/26	18	39.86	1	40.50	39.65	17	1,375	1.24%
2019/07/25	14	39.31	6	39.33	39.80	8	1,357	0.59%
2019/07/24	2	40.80	0	0.00	40.00	2	1,327	0.15%
2019/07/23	30	41.32	4	40.50	40.65	26	1,307	1.99%
2019/07/22	12	42.73	1	43.45	42.90	11	1,260	0.87%
2019/07/19	1	41.85	21	42.84	42.90	-20	1,217	-1.64%
2019/07/18	32	41.49	25	41.95	41.40	7	1,185	0.59%
2019/07/17	26	41.76	19	42.58	40.70	7	1,126	0.62%
2019/07/16	2	40.93	2	41.20	40.95	0	1,037	0.00%
2019/07/15	0	0.00	43	40.33	41.10	-43	996	-4.31%
2019/07/12	15	38.50	16	39.00	38.10	-1	927	-0.11%
2019/07/11	6	37.17	1	37.30	37.15	5	876	0.57%
2019/07/10	10	37.10	0	0.00	37.30	10	867	1.15%
2019/07/09	0	0.00	15	37.14	37.65	-15	844	-1.78%
2019/07/08	3	35.20	9	35.35	35.40	-6	790	-0.76%
2019/07/05	2	35.30	0	0.00	35.40	2	793	0.25%
2019/07/03	11	35.27	0	0.00	34.95	11	763	1.44%
2019/07/02	0	0.00	6	35.30	35.60	-6	747	-0.80%
2019/07/01	0	0.00	2	35.00	34.70	-2	724	-0.28%
2019/06/28	2	34.43	0	0.00	34.55	2	721	0.28%
2019/06/27	1	34.55	0	0.00	34.60	1	721	0.14%
2019/06/25	2	34.45	0	0.00	34.55	2	725	0.28%
2019/06/24	0	0.00	4	35.73	35.35	-4	710	-0.56%
2019/06/21	0	0.00	21	35.32	35.40	-21	700	-3.00%
2019/06/19	0	0.00	2	35.00	34.70	-2	684	-0.29%
2019/06/17	0	0.00	18	35.87	35.10	-18	682	-2.64%
2019/06/14	4	35.23	20	35.29	35.15	-16	644	-2.48%
2019/06/13	2	34.10	12	34.82	34.55	-10	581	-1.72%
2019/06/12	2	34.68	2	34.30	34.30	0	556	0.00%
2019/06/11	1	34.30	13	33.96	34.85	-12	529	-2.26%
2019/06/06	0.2	31.70	0	0.00	31.75	0.2	467	0.03%
2019/06/05	0	0.00	13	31.78	31.85	-13	467	-2.78%
2019/06/04	2	31.90	0	0.00	32.00	2	464	0.43%
2019/06/03	1	31.85	0	0.00	32.10	1	463	0.22%
2019/05/29	1	31.70	0	0.00	32.15	1	470	0.21%
2019/05/24	0	0.00	6	32.25	32.10	-6	459	-1.31%
2019/05/22	9	32.68	4	33.50	32.45	5	450	1.11%
2019/05/16	13	32.80	7	32.66	32.80	6	404	1.48%
2019/05/15	6	33.33	3	33.37	33.40	3	384	0.78%
2019/05/14	0	0.00	9	32.00	32.80	-9	333	-2.70%
2019/05/09	1	30.30	0	0.00	30.20	1	280	0.36%
2019/05/08	0	0.00	3	30.75	30.65	-3	279	-1.07%
2019/05/06	1	29.85	0	0.00	29.95	1	263	0.38%
2019/05/03	1	30.00	0	0.00	30.05	1	261	0.38%
2019/04/18	1	30.00	0	0.00	30.00	1	244	0.41%
2019/04/16	1	29.60	0	0.00	30.00	1	238	0.42%
2019/04/12	1	29.70	0	0.00	29.70	1	232	0.43%
2019/04/08	1	28.80	0	0.00	28.85	1	201	0.50%
2019/04/01	1	28.80	0	0.00	28.90	1	194	0.51%
2019/03/28	10	29.42	9	29.03	28.85	1	189	0.53%
2019/03/26	1	28.60	0	0.00	28.50	1	177	0.56%
2019/03/25	0	28.40	0	0.00	28.50	0	177	0.00%
2019/03/22	2	28.70	0	0.00	28.60	2	174	1.15%
2019/03/20	1	28.25	0	0.00	28.75	1	163	0.61%
2019/03/08	0	0.00	0	28.30	28.30	0	146	-0.02%
2019/03/05	1	27.50	0	0.00	27.45	1	144	0.69%
2019/02/25	1	27.30	0	0.00	27.40	1	141	0.71%
2019/02/21	1	27.45	0	0.00	27.50	1	140	0.71%
2019/02/19	1	27.30	0	0.00	27.50	1	139	0.72%
2019/02/18	1	27.25	0	0.00	27.25	1	138	0.72%
2019/02/15	1	27.40	0	0.00	27.20	1	137	0.73%
2019/02/11	1	27.00	0	0.00	27.20	1	137	0.73%
2019/01/30	1	27.00	0.1	27.15	27.05	0.9	135	0.68%
2019/01/25	1	26.65	0.1	26.70	26.70	0.9	130	0.70%
2019/01/22	1	26.15	0	0.00	26.10	1	137	0.73%
2019/01/21	3	26.25	0	0.00	26.30	3	138	2.17%
2019/01/18	1	26.05	0	0.00	26.35	1	140	0.71%
2019/01/14	0	0.00	0	26.50	26.35	0	148	-0.02%
2019/01/09	1	25.85	1	25.80	26.00	0	146	0.00%
2019/01/08	3	26.12	1	25.80	25.95	2	145	1.37%
2019/01/07	1	25.20	0	0.00	25.20	1	144	0.69%
2019/01/04	1	25.15	0	0.00	24.80	1	150	0.66%
2018/12/25	1	25.10	0	0.00	25.10	1	172	0.58%
2018/12/20	1	25.20	0	0.00	25.20	1	170	0.59%
2018/12/18	4	25.93	0	0.00	25.95	4	168	2.37%
2018/12/13	1	26.30	0	0.00	26.30	1	169	0.59%
2018/12/12	1	25.90	0	0.00	26.10	1	167	0.60%
2018/12/11	3	25.77	0	0.00	25.90	3	166	1.80%
2018/12/10	0.1	25.60	0	0.00	25.60	0.1	172	0.05%
2018/12/07	0	0.00	1	25.90	25.90	-1	174	-0.57%
2018/12/06	2	25.73	0	0.00	25.50	2	180	1.11%
2018/12/05	1	26.40	0	0.00	26.20	1	181	0.55%
2018/12/04	2	26.45	0	0.00	26.70	2	180	1.11%
2018/11/30	0	0.00	1	26.00	26.05	-1	177	-0.56%
2018/11/29	0.2	25.10	0	0.00	25.25	0.2	165	0.09%
2018/11/28	1	25.30	0.2	25.70	25.30	0.8	162	0.52%
2018/11/27	0	0.00	0	25.60	25.10	0	162	0.00%
2018/11/26	0	0.00	0	25.70	25.10	0	163	-0.01%
2018/11/22	0	0.00	1	25.35	25.15	-1	166	-0.61%
2018/11/21	1	25.35	0	0.00	25.25	1	166	0.60%
2018/11/19	0.1	25.50	1	25.55	25.60	-0.9	165	-0.55%
2018/11/16	1	25.00	0	0.00	25.00	1	164	0.61%
2018/11/12	1	25.10	0	0.00	25.00	1	169	0.59%
2018/11/09	1	24.95	0	25.65	25.00	1	171	0.58%
2018/11/08	0	25.15	2	25.23	25.10	-2	177	-1.12%
2018/11/07	1	24.95	0	25.70	25.10	1	173	0.58%
2018/11/06	1	24.75	0	25.70	25.05	1	191	0.52%
2018/11/05	1	24.95	0	25.70	25.00	1	191	0.52%
2018/11/01	1	24.90	0	0.00	24.85	1	192	0.52%
2018/10/31	1	25.20	0	25.80	25.00	1	192	0.52%
2018/10/30	1	24.50	0	0.00	24.95	1	182	0.55%
2018/10/29	0	0.00	0	25.80	24.95	0	180	0.00%
2018/10/26	0	0.00	0	26.50	24.90	0	181	0.00%
2018/10/23	0	0.00	0	26.70	24.55	0	169	0.00%
2018/10/22	1	25.00	0	0.00	25.25	1	169	0.59%
2018/10/19	2	24.23	0	0.00	25.00	2	169	1.18%
2018/10/18	1	24.80	0	0.00	25.00	1	168	0.59%
2018/10/17	1	25.00	0	0.00	25.05	1	167	0.60%
2018/10/16	0	0.00	0	25.80	24.95	0	166	0.00%
2018/10/12	2	23.05	1	23.65	25.00	1	170	0.57%
2018/10/11	3	23.87	0	0.00	23.10	3	165	1.82%
2018/10/08	0	0.00	4	25.71	25.80	-4	155	-2.60%
2018/10/05	1	25.80	0	27.20	25.70	1	160	0.62%
2018/10/04	0	0.00	0	27.60	26.65	0	163	-0.01%
2018/10/03	2	26.70	0	0.00	26.65	2	164	1.21%
2018/10/02	0	0.00	0.1	29.45	26.80	-0.1	165	-0.05%
2018/10/01	1	26.50	0	0.00	26.80	1	170	0.59%
2018/09/28	1	26.50	0	0.00	26.45	1	178	0.56%
2018/09/27	1	26.70	0	0.00	26.45	1	182	0.55%
2018/09/25	2	26.75	0	0.00	26.75	2	191	1.04%
2018/09/21	1	26.75	0	0.00	26.80	1	193	0.52%
2018/09/20	3.2	26.92	0	0.00	26.80	3.2	194	1.63%
2018/09/19	2	26.98	0	0.00	26.95	2	195	1.02%
2018/09/17	3	26.95	0	0.00	26.95	3	202	1.48%
2018/09/14	1	26.90	1	26.90	27.25	0	203	0.00%
2018/09/13	3	26.62	0	0.00	26.80	3	200	1.50%
2018/09/12	0	0.00	0	27.10	26.40	0	200	0.00%
2018/09/11	2	25.90	0	26.80	26.10	2	202	0.98%
2018/09/10	1	26.15	0	0.00	25.55	1	206	0.49%
2018/09/07	1	26.35	0	0.00	26.15	1	209	0.48%
2018/09/06	1	26.35	2	26.43	26.50	-1	213	-0.47%
2018/09/05	0	0.00	0.2	27.00	26.65	-0.2	229	-0.07%
2018/09/03	1	27.05	0	0.00	26.70	1	268	0.37%
2018/08/31	0	0.00	2.2	27.14	27.10	-2.2	277	-0.78%
2018/08/30	0	0.00	0	26.95	26.90	0	286	0.00%
2018/08/28	1	26.75	0	0.00	26.75	1	373	0.27%
2018/08/24	1	26.25	0	0.00	26.20	1	421	0.24%
2018/08/23	0.4	26.30	0	0.00	26.45	0.4	428	0.08%
2018/08/22	1	26.35	0	0.00	26.25	1	433	0.23%
2018/08/21	0	26.25	0	0.00	26.30	0	449	0.01%
2018/08/20	1	25.80	0	0.00	25.85	1	453	0.22%
2018/08/16	1	25.85	0	0.00	25.80	1	460	0.22%
2018/08/15	1	25.80	0	0.00	25.90	1	462	0.22%
2018/08/13	1	27.60	0	0.00	25.90	1	461	0.22%
2018/08/06	2	28.10	0	0.00	28.05	2	473	0.42%
2018/08/02	1	28.10	0	0.00	27.75	1	485	0.21%
2018/07/27	2	28.10	0	0.00	28.05	2	519	0.39%
2018/07/19	1	27.95	0	0.00	27.70	1	568	0.18%
2018/07/16	1	28.30	1	28.00	28.00	0	651	0.00%
2018/07/13	0	0.00	21	28.97	29.05	-21	655	-3.20%
2018/07/12	21	28.60	0	0.00	28.85	21	655	3.21%
2018/07/05	1	28.60	0	0.00	28.00	1	738	0.14%
2018/07/03	1	29.05	0	0.00	28.65	1	802	0.12%
2018/07/02	1	30.00	0	0.00	29.70	1	817	0.12%
2018/06/29	1	29.70	0	0.00	29.85	1	885	0.11%
2018/06/28	1	29.60	0	0.00	29.65	1	954	0.10%
2018/06/25	1	30.15	0	0.00	30.10	1	993	0.10%
2018/06/21	1	30.35	0	0.00	30.60	1	1,080	0.09%
2018/06/15	2	31.60	0	0.00	31.65	2	1,173	0.17%
2018/06/13	1	31.80	0	0.00	31.95	1	1,267	0.08%
2018/06/12	2	31.70	0	0.00	31.75	2	1,301	0.15%
2018/06/11	0	0.00	3	32.07	32.30	-3	1,439	-0.21%
2018/06/05	1	31.45	0	0.00	31.60	1	1,526	0.07%
2018/05/31	1	30.35	0	0.00	30.65	1	1,494	0.07%
2018/05/30	4	30.48	0	0.00	30.40	4	1,501	0.27%
2018/05/29	2	30.53	0	0.00	30.50	2	1,507	0.13%
2018/05/25	1	29.95	0	0.00	29.70	1	1,572	0.06%
2018/05/23	0	0.00	1	30.05	29.90	-1	1,586	-0.06%
2018/05/22	1	30.15	0	0.00	30.00	1	1,602	0.06%
2018/05/21	2	30.10	0	0.00	30.10	2	1,615	0.12%
2018/05/17	1	30.00	0	0.00	30.00	1	1,646	0.06%
2018/05/16	1	30.35	1	30.10	30.50	0	1,657	0.00%
2018/05/14	2	29.83	1	29.80	29.85	1	1,721	0.06%
2018/05/10	1	29.60	0	0.00	29.50	1	1,752	0.06%
2018/05/09	2	29.53	0	0.00	29.40	2	1,778	0.11%
2018/05/04	1	30.50	0	0.00	30.40	1	1,968	0.05%
2018/05/03	2	30.85	0	0.00	31.00	2	2,060	0.10%
2018/04/30	2	30.75	0	0.00	30.80	2	2,227	0.09%
2018/04/27	3	30.43	1	30.50	30.20	2	2,419	0.08%
2018/04/26	1	30.20	0	0.00	30.00	1	2,543	0.04%
2018/04/25	2	32.15	0	0.00	31.90	2	2,537	0.08%
2018/04/24	3	32.68	2	32.75	31.90	1	2,605	0.04%
2018/04/19	5	31.50	0	0.00	31.55	5	2,623	0.19%
2018/04/18	14	31.02	5	31.00	31.20	9	2,616	0.34%
2018/04/17	1	31.30	0	0.00	30.70	1	2,615	0.04%
2018/04/16	1	32.80	1	32.60	31.65	0	2,602	0.00%
2018/04/12	1	32.85	0	0.00	33.45	1	2,573	0.04%
2018/04/11	1	33.25	0	0.00	32.95	1	2,556	0.04%
2018/04/10	14	33.61	9	33.63	33.45	5	2,531	0.20%
2018/04/03	1	33.25	0	0.00	33.20	1	2,467	0.04%
2018/04/02	12	33.68	13	34.13	33.85	-1	2,450	-0.04%
2018/03/31	0	0.00	5	33.61	33.80	-5	2,382	-0.21%
2018/03/29	2	31.75	0	0.00	31.50	2	2,301	0.09%
2018/03/27	4	32.03	0	0.00	31.55	4	2,291	0.17%
2018/03/26	3	32.15	15	32.05	32.20	-12	2,269	-0.53%
2018/03/22	20	31.67	2	31.65	31.00	18	2,193	0.82%
2018/03/19	2	33.38	3	33.25	32.60	-1	2,089	-0.05%
2018/03/16	4	32.66	5	32.98	33.35	-1	2,016	-0.05%
2018/03/15	20	32.38	34	33.37	32.75	-14	1,968	-0.71%
2018/03/14	14	31.27	3	30.83	32.10	11	1,820	0.60%
2018/03/13	0	0.00	1	29.50	29.20	-1	1,712	-0.06%
2018/03/12	0	0.00	4	29.43	29.30	-4	1,704	-0.23%
2018/03/08	1	30.10	0	0.00	29.55	1	1,695	0.06%
2018/03/07	6	29.48	5	29.50	29.55	1	1,674	0.06%
2018/03/06	5	28.50	10	28.66	29.05	-5	1,629	-0.31%
2018/03/05	5	28.51	5	28.39	28.20	0	1,620	0.00%
2018/03/02	5	28.88	4	29.05	28.90	1	1,617	0.06%
2018/03/01	3	29.13	7	28.83	29.30	-4	1,635	-0.24%
2018/02/27	6	28.78	2	29.03	28.15	4	1,627	0.25%
2018/02/22	0	0.00	1	28.20	28.25	-1	1,592	-0.06%
2018/02/21	0	0.00	6	27.80	27.85	-6	1,583	-0.38%
2018/02/09	8	27.08	4	27.05	27.35	4	1,569	0.25%
2018/02/08	2	27.85	0	0.00	27.80	2	1,551	0.13%
2018/02/07	5	28.77	1	29.00	28.40	4	1,534	0.26%
2018/02/06	4	28.65	2	27.80	27.95	2	1,508	0.13%
2018/02/05	1	29.50	1	30.10	30.20	0	1,457	0.00%
2018/02/02	1	30.80	0	0.00	30.65	1	1,435	0.07%
2018/02/01	1	32.20	8	32.33	31.35	-7	1,421	-0.49%
2018/01/31	0	0.00	27	32.01	31.70	-27	1,389	-1.94%
2018/01/30	48	32.10	43	31.78	32.00	5	1,361	0.37%
2018/01/29	20	35.53	4	35.64	34.55	16	1,261	1.27%
2018/01/26	4	34.09	0	0.00	35.05	4	1,178	0.34%
2018/01/25	15	35.75	15	35.68	33.60	0	1,106	0.00%
2018/01/24	1	32.75	2	34.15	34.65	-1	1,019	-0.10%
2018/01/23	1	34.20	0	0.00	33.50	1	933	0.11%
2018/01/22	0	0.00	1	31.60	31.60	-1	745	-0.13%
2018/01/18	1	30.15	0	0.00	29.15	1	599	0.17%
2018/01/17	1	29.15	1	30.00	29.80	0	525	0.00%