大學光 (3218)-第一金-桃園券商分點個股進出

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
248.0
漲跌
▼7.5
漲幅
-2.94%
成交量
582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: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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/06/11	2	248.01	0.1	249.00	248.00	1.9	482	0.39%
2024/06/06	0	0.00	0.1	252.31	249.50	-0.1	487	-0.02%
2024/06/05	0	0.00	1	253.50	253.00	-1	487	-0.20%
2024/06/04	0	248.00	0	0.00	247.50	0	493	0.00%
2024/05/31	1	248.50	0	0.00	247.50	1	507	0.20%
2024/05/30	2	248.51	0	0.00	246.50	2	511	0.39%
2024/05/29	1	254.50	0	0.00	253.50	1	515	0.20%
2024/05/28	1	255.50	0	0.00	255.00	1	530	0.19%
2024/05/27	0	256.50	0.2	255.75	256.50	-0.2	546	-0.04%
2024/05/24	2	254.50	0	0.00	255.00	2	568	0.35%
2024/05/23	1	255.50	0	0.00	255.00	1	578	0.17%
2024/05/22	1	260.00	0	0.00	257.50	1	605	0.17%
2024/05/21	0.3	262.03	0	0.00	260.50	0.3	641	0.05%
2024/05/20	0.2	265.50	5	266.00	268.00	-4.8	642	-0.75%
2024/05/16	0	0.00	0.1	255.00	257.00	-0.1	641	-0.02%
2024/05/15	1	255.50	0	0.00	255.50	1	646	0.15%
2024/05/14	0	258.33	0	0.00	257.50	0	653	0.00%
2024/05/10	1	259.00	1	261.00	259.00	0	654	0.00%
2024/05/09	0	250.00	0	0.00	248.00	0	637	0.00%
2024/05/08	0	253.00	0	0.00	253.00	0	647	0.00%
2024/04/30	0	255.00	0	0.00	256.00	0	671	0.00%
2024/04/29	1	256.50	4	255.50	258.50	-3	671	-0.45%
2024/04/25	0	242.00	0	0.00	240.50	0	663	0.00%
2024/04/24	1	243.50	1	245.00	245.00	0	667	0.00%
2024/04/23	0	0.00	1	243.50	243.50	-1	679	-0.15%
2024/04/22	3.1	239.29	0	0.00	236.00	3.1	690	0.45%
2024/04/19	2	248.02	0	0.00	246.50	2	681	0.30%
2024/04/18	1.1	255.53	0	0.00	255.50	1.1	676	0.16%
2024/04/17	0	258.50	0	0.00	260.00	0	684	0.00%
2024/04/16	6.1	256.85	0.8	257.13	256.00	5.3	681	0.78%
2024/04/15	4.1	267.65	0	0.00	267.00	4.1	665	0.62%
2024/04/12	0	271.00	1.1	270.14	269.50	-1.1	658	-0.17%
2024/04/11	2	272.50	7	271.79	270.50	-5	652	-0.77%
2024/04/10	1	271.50	0	0.00	271.50	1	649	0.15%
2024/04/09	2	270.00	0	0.00	271.50	2	646	0.31%
2024/04/08	7	273.79	0	0.00	273.00	7	642	1.09%
2024/04/03	2	270.50	0	0.00	271.50	2	638	0.31%
2024/03/28	0	274.00	0	0.00	273.00	0	628	0.00%
2024/03/27	0.1	273.00	2	275.50	275.50	-2	633	-0.31%
2024/03/26	3	270.00	0	0.00	268.50	3	642	0.47%
2024/03/22	0	275.00	0	0.00	275.50	0	643	0.00%
2024/03/21	1.1	274.57	0	0.00	275.50	1.1	645	0.16%
2024/03/19	2	273.25	1	277.00	274.00	1	639	0.16%
2024/03/18	0.1	274.00	0	0.00	274.00	0.1	628	0.01%
2024/03/15	5.7	273.90	0	0.00	271.00	5.7	617	0.92%
2024/03/14	3	282.00	0	0.00	281.00	3	599	0.50%
2024/03/13	1	293.00	1	294.50	293.00	0	573	0.00%
2024/03/12	0	0.00	1	290.49	290.50	-1	563	-0.18%
2024/03/11	0.1	284.00	0	0.00	283.00	0.1	559	0.02%
2024/03/08	1	289.48	0	0.00	282.50	1	557	0.18%
2024/03/07	1.1	288.13	2.2	288.55	287.50	-1.1	549	-0.20%
2024/03/04	0	0.00	1.3	300.35	300.00	-1.3	533	-0.24%
2024/03/01	0.3	303.17	0	0.00	304.00	0.3	525	0.06%
2024/02/29	2.5	293.00	0	0.00	301.00	2.5	514	0.49%
2024/02/27	0.1	293.72	3	287.00	293.00	-2.9	503	-0.58%
2024/02/26	0.1	298.50	1	296.50	295.00	-0.9	490	-0.19%
2024/02/23	0.4	302.15	0.1	300.00	298.50	0.3	486	0.07%
2024/02/22	0.3	298.80	6	297.83	299.00	-5.8	472	-1.22%
2024/02/20	0	0.00	2	282.00	285.00	-2	445	-0.45%
2024/02/16	0.1	278.85	0	0.00	277.50	0.1	447	0.03%
2024/02/15	0	273.50	1	273.07	274.00	-1	441	-0.23%
2024/02/05	7	276.14	3	274.17	277.00	4	433	0.93%
2024/02/02	2	270.00	0	0.00	269.00	2	424	0.47%
2024/02/01	0.1	272.17	2	271.00	272.50	-1.9	416	-0.47%
2024/01/31	2	276.01	1	277.50	275.00	1	412	0.24%
2024/01/30	1	284.00	0	0.00	281.50	1	403	0.25%
2024/01/29	2	292.00	1	287.50	288.00	1	395	0.26%
2024/01/26	1	285.50	2	284.75	289.50	-1	383	-0.26%
2024/01/25	0	281.50	0	0.00	279.50	0	373	0.01%
2024/01/22	1	281.50	6	284.83	281.50	-5	366	-1.36%
2024/01/18	0	285.00	0	0.00	284.00	0	360	0.00%
2024/01/17	13	289.54	13.5	287.81	288.50	-0.5	355	-0.15%
2024/01/16	15	287.30	4	287.76	288.00	11	339	3.23%
2024/01/12	5	281.99	5	279.50	279.50	0	334	0.01%
2024/01/11	0	0.00	0.1	283.50	283.00	-0.1	337	-0.03%
2024/01/04	0.1	274.90	0	0.00	271.50	0.1	325	0.03%
2024/01/03	0.5	278.28	0	0.00	276.50	0.5	325	0.16%
2024/01/02	0.2	279.00	0	0.00	278.50	0.2	325	0.06%
2023/12/27	0.5	275.00	2	275.00	275.50	-1.5	321	-0.47%
2023/12/26	0	273.00	0	0.00	275.50	0	319	0.00%
2023/12/25	0	0.00	4	271.75	276.00	-4	318	-1.26%
2023/12/22	5	266.31	0	0.00	267.50	5	313	1.61%
2023/12/21	4	269.13	0	0.00	271.00	4	306	1.30%
2023/12/20	0	276.00	0	0.00	271.50	0	297	0.00%
2023/12/19	0	279.00	2	282.00	278.00	-2	285	-0.70%
2023/12/18	7	284.70	0	0.00	281.00	7	281	2.51%
2023/12/15	1.1	283.18	0	0.00	282.50	1.1	276	0.40%
2023/12/14	0.1	287.50	0	0.00	286.00	0.1	272	0.04%
2023/12/13	0	282.00	0	0.00	287.00	0	272	0.00%
2023/12/11	0.1	285.77	0	0.00	283.50	0.1	268	0.03%
2023/12/08	1	288.02	0	289.50	288.50	1	265	0.38%
2023/12/07	4	287.75	0	0.00	287.00	4	264	1.51%
2023/12/06	0.1	290.50	0	0.00	289.00	0.1	262	0.02%
2023/12/04	2	294.50	1	295.00	292.50	1	261	0.38%
2023/12/01	5.1	291.81	0	0.00	291.00	5.1	258	1.95%
2023/11/30	1.1	289.10	0	0.00	289.00	1.1	255	0.41%
2023/11/29	0.1	292.04	0	0.00	292.00	0.1	253	0.04%
2023/11/28	0	292.00	0	0.00	296.50	0	256	0.00%
2023/11/27	1	295.00	1.1	301.50	295.00	-0.1	253	-0.04%
2023/11/24	0	0.00	3	294.33	295.50	-3	253	-1.18%
2023/11/22	0	0.00	0	286.50	284.50	0	247	0.00%
2023/11/21	3.1	280.27	0	0.00	281.00	3.1	248	1.25%
2023/11/20	0	285.50	0	0.00	284.50	0	244	0.00%
2023/11/17	1	285.00	0	0.00	284.00	1	239	0.42%
2023/11/16	0	292.00	0	0.00	289.00	0	235	0.00%
2023/11/14	1.2	295.25	0	0.00	295.00	1.2	226	0.53%
2023/11/13	0.1	297.00	0	0.00	295.50	0.1	226	0.04%
2023/11/10	0	299.00	0	0.00	297.50	0	229	0.00%
2023/11/08	1	305.50	0	0.00	303.00	1	231	0.43%
2023/11/07	0.1	303.00	0	0.00	301.50	0.1	231	0.04%
2023/11/01	0.1	300.00	0	0.00	300.00	0.1	236	0.04%
2023/10/31	0	302.00	0	0.00	297.00	0	237	0.00%
2023/10/27	0	308.00	0	0.00	308.50	0	240	0.00%
2023/10/25	1	313.00	2	309.00	310.00	-1	241	-0.41%
2023/10/24	0	298.00	0	0.00	304.50	0	239	0.00%
2023/10/23	1	298.00	0	0.00	301.50	1	241	0.41%
2023/10/20	0.2	296.82	0	0.00	301.50	0.2	243	0.06%
2023/10/19	1	316.51	0	0.00	308.00	1	237	0.42%
2023/10/13	0	331.00	0	0.00	328.50	0	254	0.00%
2023/10/02	1	335.00	0	0.00	336.50	1	289	0.35%
2023/09/18	0	340.00	0	0.00	337.00	0	331	0.01%
2023/09/14	0.1	331.50	0	0.00	332.50	0.1	339	0.03%
2023/09/07	1	331.51	0	0.00	330.50	1	379	0.26%
2023/09/06	0	339.00	0	0.00	338.00	0	398	0.00%
2023/09/04	1	350.92	1	347.00	341.50	0	414	0.01%
2023/09/01	1.7	347.40	0	0.00	349.00	1.7	417	0.40%
2023/08/31	0.5	336.50	0	0.00	335.50	0.5	409	0.12%
2023/08/25	0	326.00	0	0.00	321.50	0	399	0.00%
2023/08/24	0	353.50	0	0.00	359.00	0	391	0.00%
2023/08/22	0	361.00	0	0.00	358.00	0	381	0.00%
2023/08/21	0	370.00	0	0.00	369.00	0	379	0.01%
2023/08/16	2	375.00	0	0.00	379.50	2	386	0.52%
2023/08/15	0	381.00	0	0.00	378.50	0	387	0.01%
2023/08/08	0.1	379.11	0	0.00	372.50	0.1	400	0.01%
2023/08/02	0	384.00	0	0.00	383.00	0	418	0.01%
2023/08/01	0.1	394.50	0	0.00	391.00	0.1	415	0.01%
2023/07/25	0	0.00	0.1	398.00	402.00	-0.1	426	-0.02%
2023/07/18	1	383.09	0	0.00	384.00	1	421	0.24%
2023/07/17	0	388.00	0	0.00	387.50	0	422	0.00%
2023/07/14	0.6	390.03	0	0.00	389.50	0.6	451	0.14%
2023/07/13	4	388.50	0	0.00	389.00	4	469	0.85%
2023/07/12	1	390.00	0	0.00	392.00	1	470	0.21%
2023/07/11	0.1	400.00	0	0.00	394.00	0.1	479	0.03%
2023/07/10	0	400.00	0	0.00	396.50	0	487	0.00%
2023/07/07	0.3	406.50	0.1	407.61	403.00	0.3	487	0.05%
2023/06/30	0.1	426.00	0	0.00	424.00	0.1	551	0.01%
2023/06/29	0	0.00	1.2	432.89	437.00	-1.2	618	-0.20%
2023/06/28	0	0.00	0.1	412.00	413.00	-0.1	633	-0.02%
2023/06/26	0.1	405.00	0	0.00	402.50	0.1	672	0.01%
2023/06/16	1.1	419.81	2.1	419.76	418.00	-1.1	679	-0.15%
2023/06/13	0.3	394.23	0.1	385.00	395.50	0.3	694	0.04%
2023/06/12	3.5	390.73	0	0.00	389.50	3.5	691	0.51%
2023/06/09	0.1	420.00	0	418.50	414.50	0.1	686	0.01%
2023/06/07	0.5	409.00	0	0.00	408.00	0.5	679	0.07%
2023/05/18	2	394.00	0	0.00	392.00	2	701	0.29%
2023/05/11	0	0.00	0	408.00	405.00	0	719	0.00%
2023/05/10	0	419.00	1	405.00	423.00	-1	720	-0.13%
2023/05/08	0	0.00	1	404.00	404.00	-1	731	-0.14%
2023/05/05	0	0.00	1	407.00	409.00	-1	733	-0.14%
2023/05/04	1	409.00	0	0.00	405.50	1	735	0.14%
2023/05/02	2	401.50	0	0.00	400.00	2	750	0.27%
2023/04/26	0	390.00	2	389.25	394.00	-2	810	-0.25%
2023/04/24	2	402.50	0	0.00	397.50	2	815	0.25%
2023/04/19	1	446.50	0	0.00	413.50	1	827	0.12%
2023/04/18	0	0.00	1	422.00	425.00	-1	803	-0.12%
2023/03/31	1	397.00	0	0.00	395.50	1	794	0.13%
2023/03/30	5	404.80	5	410.60	416.50	0	764	0.00%
2023/03/27	0.1	365.76	0	0.00	360.00	0.1	640	0.01%
2023/03/20	0	0.00	0	347.50	340.00	0	640	0.00%
2023/03/15	0	0.00	0.6	346.50	347.50	-0.6	645	-0.09%
2023/03/10	0.6	323.00	1	328.00	320.50	-0.4	719	-0.06%
2023/03/07	1	339.00	0	0.00	331.00	1	740	0.14%
2023/02/24	0	0.00	0.1	324.00	324.00	-0.1	811	-0.01%
2023/02/20	0	0.00	2	320.75	319.00	-2	826	-0.24%
2023/02/10	0	0.00	2	335.75	335.00	-2	826	-0.24%
2023/02/09	1	343.00	1	339.00	346.00	0	818	0.00%
2023/02/01	0	0.00	1	336.00	331.00	-1	786	-0.13%
2023/01/16	0.1	317.00	1	326.00	327.50	-0.9	739	-0.12%
2023/01/13	0	0.00	4.5	308.16	308.00	-4.5	711	-0.63%
2023/01/10	3.8	297.22	0	0.00	297.00	3.8	705	0.54%
2023/01/09	0.6	301.92	0.1	300.00	302.00	0.5	702	0.07%
2023/01/03	0.5	293.20	0	0.00	299.00	0.5	659	0.08%
2022/12/30	0	0.00	0.2	300.00	298.50	-0.2	642	-0.03%
2022/12/27	0.1	286.50	0	0.00	290.50	0.1	624	0.02%
2022/12/26	0.2	292.00	0	0.00	285.50	0.2	630	0.03%
2022/12/23	0.3	292.00	0	0.00	290.00	0.3	638	0.05%
2022/12/20	1	281.00	4	276.88	275.00	-3	641	-0.47%
2022/12/19	0.2	293.50	0	0.00	289.50	0.2	636	0.03%
2022/12/14	1	290.00	0	0.00	293.50	1	635	0.16%
2022/12/09	1	295.50	0	0.00	292.00	1	626	0.16%
2022/12/08	0	0.00	1	298.50	296.50	-1	618	-0.16%
2022/12/07	0	0.00	0.3	300.00	298.50	-0.3	609	-0.05%
2022/12/05	0	0.00	1	295.50	303.00	-1	574	-0.17%
2022/12/02	1	284.00	2.3	284.56	286.00	-1.3	529	-0.25%
2022/12/01	1	273.00	0	0.00	272.00	1	502	0.20%
2022/11/29	0.3	262.40	0	0.00	265.50	0.3	491	0.07%
2022/11/28	1.6	267.25	0	0.00	265.50	1.6	487	0.33%
2022/11/25	1	269.00	1.4	278.11	274.00	-0.4	479	-0.07%
2022/11/24	0.1	261.27	0	0.00	262.00	0.1	463	0.03%
2022/11/23	1.5	253.73	2.2	252.88	261.50	-0.7	464	-0.14%
2022/11/22	0.3	249.00	0	0.00	248.00	0.3	455	0.07%
2022/11/17	1.1	248.73	0	0.00	249.00	1.1	477	0.23%
2022/11/16	0	0.00	1	245.00	245.50	-1	475	-0.21%
2022/11/15	0.3	247.04	0	0.00	246.00	0.3	478	0.06%
2022/11/14	1.5	253.00	0	0.00	252.00	1.5	491	0.31%
2022/11/11	0	0.00	0.1	271.00	272.00	-0.1	481	-0.02%
2022/11/08	1	257.00	0	0.00	261.00	1	522	0.19%
2022/11/07	2	253.00	1	253.50	254.50	1	523	0.19%
2022/11/04	0	0.00	0.4	258.00	254.00	-0.4	531	-0.08%
2022/11/03	0	0.00	2	252.50	259.50	-2	531	-0.38%
2022/11/02	0	0.00	0	252.50	252.50	0	530	0.00%
2022/10/31	0.1	247.50	0	0.00	247.00	0.1	543	0.02%
2022/10/28	1	248.50	2	246.00	245.50	-1	550	-0.18%
2022/10/27	0.1	236.00	0	0.00	238.50	0.1	555	0.02%
2022/10/25	1.1	233.80	0	0.00	233.00	1.1	558	0.20%
2022/10/24	0.2	241.29	0	0.00	237.00	0.2	562	0.04%
2022/10/21	0	0.00	1	245.50	241.00	-1	571	-0.17%
2022/10/20	0.4	239.75	0	0.00	239.00	0.4	568	0.07%
2022/10/19	0.6	259.67	0	0.00	250.00	0.6	562	0.11%
2022/10/18	0	0.00	0	262.00	262.00	0	568	0.00%
2022/10/14	0	0.00	1	260.00	262.50	-1	575	-0.17%
2022/10/13	0	250.50	0	0.00	253.50	0	576	0.00%
2022/10/05	0	0.00	0.2	279.00	278.50	-0.2	635	-0.03%
2022/10/03	0.2	274.25	0	0.00	274.00	0.2	678	0.03%
2022/09/30	2	282.25	0	0.00	282.50	2	684	0.29%
2022/09/23	1	290.00	0	0.00	288.00	1	702	0.14%
2022/09/14	2	316.75	2	314.00	312.00	0	699	0.00%
2022/09/06	0	0.00	0	307.05	308.00	0	684	0.00%
2022/09/05	1	317.00	0	0.00	313.00	1	680	0.15%
2022/08/29	0	336.50	0	0.00	336.50	0	644	0.00%
2022/08/19	1	339.00	0	0.00	339.00	1	596	0.17%
2022/08/09	0	0.00	1	341.00	344.00	-1	517	-0.19%
2022/08/05	1	331.00	1	335.00	335.50	0	527	0.00%
2022/08/04	0	0.00	1	322.00	322.50	-1	516	-0.19%
2022/08/03	0	0.00	6	319.17	314.50	-6	514	-1.17%
2022/08/02	4	330.00	4	329.00	329.00	0	505	0.00%
2022/07/29	2	328.50	2	332.75	327.50	0	503	0.00%
2022/07/28	5	329.00	0	0.00	329.00	5	502	0.99%
2022/07/27	0	0.00	4	320.88	320.00	-4	502	-0.80%
2022/07/22	0	0.00	0.2	311.14	308.00	-0.2	496	-0.04%
2022/07/21	0.1	308.00	0	0.00	309.00	0.1	493	0.01%
2022/07/20	0	0.00	0	318.00	309.50	0	500	0.00%
2022/07/19	0.1	320.50	0.1	323.50	318.00	0.1	506	0.01%
2022/07/18	3.1	325.44	0	0.00	325.50	3.1	506	0.61%
2022/07/15	0	0.00	0.1	319.00	311.50	-0.1	492	-0.01%
2022/07/13	0	0.00	0.4	316.14	314.50	-0.4	460	-0.08%
2022/07/12	6	315.17	6	305.00	294.00	0	433	0.00%
2022/07/07	0	0.00	0.1	305.50	293.50	-0.1	368	-0.01%
2022/07/06	0	0.00	1.1	291.86	292.00	-1.1	346	-0.33%
2022/07/04	0	0.00	0.2	282.00	284.00	-0.2	340	-0.04%
2022/06/23	1	272.50	0	0.00	279.50	1	355	0.28%
2022/06/22	0	0.00	2.2	283.23	279.50	-2.2	353	-0.62%
2022/06/21	0	0.00	1.3	276.62	279.50	-1.3	345	-0.38%
2022/06/20	0	0.00	1.2	267.22	269.00	-1.2	342	-0.34%
2022/06/17	0	0.00	0.5	268.00	269.00	-0.5	343	-0.15%
2022/06/07	0	272.50	0	0.00	274.50	0	400	0.00%
2022/06/06	2	281.00	2	276.28	276.00	0	400	-0.01%
2022/05/13	0	0.00	2	251.50	258.50	-2	387	-0.52%
2022/05/06	1	238.00	1	238.00	241.00	0	380	0.00%
2022/04/25	1	220.51	1	223.00	220.50	0	332	0.00%
2022/04/22	0	254.50	0	0.00	244.50	0	318	0.00%
2022/04/21	1	261.00	0	0.00	260.00	1	311	0.32%
2022/04/19	0	0.00	1	271.00	269.00	-1	309	-0.32%
2022/04/15	0	267.50	0	0.00	269.00	0	311	0.00%
2022/04/12	0	263.50	0	0.00	262.50	0	312	0.00%
2022/04/11	1	265.50	0	0.00	266.50	1	310	0.32%
2022/04/07	1	279.00	0	0.00	273.00	1	302	0.33%
2022/04/06	0	0.00	2	297.00	285.50	-2	295	-0.68%
2022/04/01	0.1	290.00	0	291.00	288.50	0	280	0.01%
2022/03/29	1	276.50	0	0.00	276.00	1	260	0.38%
2022/03/25	0	272.50	0	0.00	273.00	0	259	0.01%
2022/03/22	1	272.00	0	0.00	272.50	1	258	0.39%
2022/03/21	2	275.25	0	0.00	275.00	2	256	0.78%
2022/03/18	0.3	275.00	0	0.00	274.50	0.3	257	0.12%
2022/03/16	1	278.50	1	276.00	276.00	0	247	0.00%
2022/03/15	0	0.00	1	311.00	306.50	-1	235	-0.43%
2022/03/11	0	0.00	1	293.00	300.50	-1	220	-0.45%
2022/03/09	0	0.00	1	272.50	276.00	-1	197	-0.51%
2022/03/08	1	261.00	0	0.00	259.50	1	197	0.51%
2022/03/07	1	268.00	0	0.00	270.00	1	199	0.50%
2022/02/22	0	0.00	1	289.00	288.00	-1	261	-0.38%
2022/02/21	0	288.00	0	0.00	286.00	0	258	0.00%
2022/02/17	0	0.00	2	287.25	289.00	-2	268	-0.74%
2022/02/15	0	0.00	1	282.00	287.00	-1	275	-0.36%
2022/01/25	0	0.00	2	264.50	266.00	-2	260	-0.77%
2022/01/21	1	265.00	2	266.50	266.50	-1	266	-0.38%
2022/01/19	0	0.00	1	274.00	272.00	-1	264	-0.38%
2022/01/10	0.2	266.00	0	0.00	264.00	0.2	267	0.07%
2022/01/04	0.1	280.00	0	0.00	280.00	0.1	286	0.02%
2021/12/29	0	0.00	2	281.75	282.00	-2	312	-0.64%
2021/12/27	0	281.00	0	0.00	282.50	0	326	0.01%
2021/12/23	0	283.50	0	0.00	281.00	0	331	0.01%
2021/12/07	0	0.00	1	279.00	279.50	-1	328	-0.30%
2021/12/06	0	277.00	0	0.00	274.50	0	327	0.00%
2021/12/02	1	268.51	0	0.00	270.00	1	323	0.31%
2021/11/30	0	0.00	3	282.17	283.50	-3	316	-0.95%
2021/11/26	1	276.88	0	0.00	269.50	1	304	0.34%
2021/11/25	2	267.25	1	267.50	270.50	1	305	0.33%
2021/11/24	2	271.26	0	0.00	270.50	2	299	0.67%
2021/11/23	2	279.00	0	0.00	278.00	2	291	0.69%
2021/11/19	1	288.00	0	0.00	287.00	1	288	0.35%
2021/11/18	1	283.50	0	0.00	284.50	1	284	0.35%
2021/11/17	1	287.50	0	0.00	288.00	1	279	0.36%
2021/11/16	1.2	294.13	0	0.00	290.50	1.2	273	0.42%
2021/11/15	2	294.50	0	0.00	292.00	2	276	0.72%
2021/11/12	5.1	294.46	1	299.00	294.00	4.1	279	1.45%
2021/11/11	1	302.00	0	0.00	302.00	1	274	0.36%
2021/11/10	1	304.50	0	0.00	303.00	1	272	0.37%
2021/11/08	1	307.00	0	0.00	308.00	1	281	0.36%
2021/11/04	0	0.00	1	319.00	310.50	-1	298	-0.34%
2021/10/22	1	312.50	0	0.00	310.50	1	353	0.28%
2021/10/21	1	311.00	0	0.00	309.50	1	370	0.27%
2021/10/18	1	315.00	0	0.00	312.50	1	440	0.23%
2021/10/15	0	0.00	1	325.00	325.50	-1	458	-0.22%
2021/10/14	0	0.00	1	330.50	328.00	-1	517	-0.19%
2021/10/08	0	0.00	3	336.50	340.00	-3	539	-0.56%
2021/10/07	1	336.00	0	0.00	335.50	1	541	0.18%
2021/10/05	0	0.00	2.1	317.74	318.50	-2.1	541	-0.38%
2021/09/30	0	0.00	1.1	307.93	309.00	-1.1	576	-0.19%
2021/09/29	0.1	297.56	0	0.00	297.00	0.1	585	0.01%
2021/09/24	1	307.50	0.1	309.50	307.00	0.9	638	0.14%
2021/09/23	1	302.00	0	302.75	302.50	1	650	0.15%
2021/09/22	0.2	299.25	0	0.00	296.00	0.2	670	0.03%
2021/09/17	0	293.50	0	0.00	295.00	0	703	0.00%
2021/09/16	1.2	289.83	0	0.00	292.00	1.2	792	0.15%
2021/09/13	1	300.00	0	0.00	300.00	1	940	0.11%
2021/09/10	0	304.50	0	0.00	299.50	0	965	0.00%
2021/09/09	2	307.00	2	303.50	302.50	0	998	0.00%
2021/08/19	0	305.00	0	0.00	297.50	0	1,089	0.00%
2021/08/13	1	316.00	0	0.00	315.50	1	1,126	0.09%
2021/08/10	0	0.00	1	336.50	335.00	-1	1,138	-0.09%
2021/08/09	3	328.01	0	0.00	325.50	3	1,160	0.26%
2021/07/28	0	348.50	0	0.00	345.50	0	1,207	0.00%
2021/07/22	0	0.00	1	355.99	362.00	-1	1,175	-0.09%
2021/07/20	10	365.00	10	352.05	342.50	0	1,143	0.00%
2021/07/19	0	0.00	1	334.50	349.50	-1	1,086	-0.09%
2021/07/16	1	318.00	0	0.00	318.00	1	1,063	0.09%
2021/07/13	1	317.01	0	0.00	305.50	1	1,053	0.10%
2021/07/08	0	0.00	1	328.00	338.00	-1	1,050	-0.10%
2021/07/07	0	0.00	1	324.00	322.50	-1	1,046	-0.10%
2021/07/05	2	322.25	1	330.00	336.50	1	1,064	0.09%
2021/07/02	1	336.00	0	0.00	336.00	1	1,047	0.10%
2021/07/01	0	0.00	3	337.83	334.50	-3	1,048	-0.29%
2021/06/28	1	351.00	1	357.00	352.00	0	1,135	0.00%
2021/06/25	2	375.00	2	360.00	352.00	0	1,130	0.00%
2021/06/24	4.1	388.98	1	380.00	386.00	3.1	1,051	0.29%
2021/06/23	0	0.00	1	414.00	414.00	-1	1,025	-0.10%
2021/06/21	1	340.50	1	350.00	342.50	0	1,014	0.00%
2021/06/18	0	0.00	2	331.50	337.00	-2	1,009	-0.20%
2021/06/17	1	316.50	1	318.50	315.50	0	1,002	0.00%
2021/06/08	0	0.00	1	312.50	310.50	-1	1,255	-0.08%
2021/06/07	1	307.00	0	0.00	307.00	1	1,269	0.08%
2021/06/04	1	308.00	0	0.00	307.00	1	1,273	0.08%
2021/06/03	3	328.83	2	312.00	313.00	1	1,268	0.08%
2021/06/02	1	324.00	2	314.25	324.50	-1	1,241	-0.08%
2021/05/31	1	304.50	0	0.00	304.00	1	1,214	0.08%
2021/05/26	0	0.00	1	307.00	313.00	-1	1,211	-0.08%
2021/05/24	1	293.00	0	0.00	294.00	1	1,182	0.08%
2021/05/18	0	0.00	2	298.25	306.00	-2	1,204	-0.17%
2021/05/17	2	280.50	0	0.00	281.00	2	1,198	0.17%
2021/05/14	0	0.00	0	319.00	311.50	0	1,176	0.00%
2021/05/13	0	0.00	1	291.00	290.00	-1	1,152	-0.09%
2021/05/12	1	277.00	0	0.00	280.50	1	1,143	0.09%
2021/05/10	0	319.00	1	321.00	329.50	-1	1,111	-0.09%
2021/05/04	0	295.50	0	0.00	295.50	0	1,097	0.00%
2021/05/03	1	324.00	1	318.50	309.50	0	1,090	0.00%
2021/04/29	2	310.00	5	308.80	309.50	-3	1,077	-0.28%
2021/04/27	0	299.00	0	0.00	296.50	0	1,067	0.00%
2021/04/23	1	286.00	0	0.00	288.50	1	1,081	0.09%
2021/04/15	1	300.00	0	0.00	300.00	1	1,135	0.09%
2021/04/13	2	302.00	1	293.50	290.50	1	1,160	0.09%
2021/04/09	1	336.00	0	0.00	336.00	1	1,139	0.09%
2021/03/31	3	327.83	3	323.33	323.00	0	1,061	0.00%
2021/03/23	1	312.00	1	308.50	300.00	0	996	0.00%
2021/03/19	5	321.50	5.1	313.66	304.00	-0.1	1,077	0.00%
2021/03/18	10	298.50	16	303.41	311.00	-6	1,001	-0.60%
2021/03/17	2	278.77	1	280.50	283.00	1	960	0.11%
2021/03/15	1	271.00	1	275.00	263.50	0	933	0.00%
2021/03/12	0	0.00	0.1	260.00	260.00	-0.1	918	-0.01%
2021/03/10	0	0.00	1	249.00	250.00	-1	909	-0.11%
2021/03/05	0	0.00	4	245.75	246.00	-4	951	-0.42%
2021/03/04	1	236.01	0	0.00	238.00	1	976	0.10%
2021/03/02	2	236.53	0	0.00	235.00	2	992	0.20%
2021/02/25	1	243.50	1	253.00	243.50	0	1,064	0.00%
2021/02/23	0	0.00	0	260.00	252.00	0	1,127	0.00%
2021/02/22	1	253.50	0	256.00	251.50	1	1,213	0.08%
2021/02/05	0	0.00	1	224.00	226.00	-1	1,282	-0.08%
2021/02/03	1	225.50	0	0.00	225.00	1	1,314	0.08%
2021/02/02	0	230.00	0	0.00	225.50	0	1,334	0.00%
2021/01/29	0	230.00	0	0.00	229.00	0	1,391	0.00%
2021/01/22	1	241.00	1	242.00	238.00	0	1,647	0.00%
2021/01/21	0	239.00	0	0.00	238.00	0	1,664	0.00%
2021/01/18	1	229.50	2	238.50	248.50	-1	1,721	-0.06%
2021/01/15	0.1	242.00	0	0.00	237.00	0.1	1,793	0.00%
2021/01/13	1	256.50	2	258.00	253.00	-1	1,805	-0.06%
2021/01/12	0	0.00	2	260.25	256.50	-2	1,804	-0.11%
2021/01/06	2	251.50	0	0.00	251.00	2	1,828	0.11%
2021/01/04	0	0.00	1	235.50	242.00	-1	1,825	-0.05%
2020/12/22	2	251.75	0	0.00	240.50	2	1,957	0.10%
2020/12/21	1	252.00	0	0.00	253.00	1	1,979	0.05%
2020/12/18	0	0.00	1	255.00	252.00	-1	1,999	-0.05%
2020/12/17	0	0.00	1	243.50	253.00	-1	2,009	-0.05%
2020/12/16	0	0.00	6	231.42	241.50	-6	2,072	-0.29%
2020/12/15	5	234.10	1.1	228.09	225.50	3.9	2,140	0.18%
2020/12/11	0.1	255.50	0	0.00	252.00	0.1	2,146	0.00%
2020/12/10	0	0.00	1	254.50	257.50	-1	2,150	-0.05%
2020/12/09	3	264.50	0	0.00	263.00	3	2,194	0.14%
2020/12/08	4	271.25	0	0.00	271.50	4	2,228	0.18%
2020/12/03	1	281.00	0	0.00	288.00	1	2,319	0.04%
2020/12/02	2	285.75	0	0.00	283.50	2	2,429	0.08%
2020/12/01	1	299.00	0	0.00	292.00	1	2,470	0.04%
2020/11/30	0	0.00	1	300.00	296.50	-1	2,461	-0.04%
2020/11/26	0	0.00	1	294.00	297.50	-1	2,426	-0.04%
2020/11/25	0	0.00	1	295.50	293.00	-1	2,417	-0.04%
2020/11/24	2	297.25	3	299.67	295.00	-1	2,401	-0.04%
2020/11/23	2	299.75	1	302.00	293.00	1	2,348	0.04%
2020/11/20	1	298.00	0	0.00	296.50	1	2,323	0.04%
2020/11/19	0	0.00	1	299.50	298.00	-1	2,290	-0.04%
2020/11/17	0	0.00	1	277.50	277.00	-1	2,172	-0.05%
2020/11/16	1	271.50	0	0.00	276.00	1	2,187	0.05%
2020/11/05	0.1	278.00	3	271.83	277.50	-2.9	2,472	-0.12%
2020/11/04	18	271.25	18	260.03	259.00	0	2,377	0.00%
2020/10/23	1	266.00	1	268.50	262.00	0	2,670	0.00%
2020/10/20	1	256.50	0	0.00	256.50	1	2,640	0.04%
2020/10/19	0	0.00	5	255.00	261.00	-5	2,663	-0.19%
2020/10/16	1	261.50	0	0.00	255.50	1	2,673	0.04%
2020/10/15	2	273.00	1	270.00	264.50	1	2,698	0.04%
2020/09/22	1	287.00	0	0.00	281.50	1	3,163	0.03%
2020/09/21	6	294.00	5	291.50	290.00	1	3,143	0.03%
2020/09/18	1	297.00	7	295.00	291.00	-6	3,076	-0.20%
2020/09/16	1	269.00	1	280.00	280.00	0	3,091	0.00%
2020/09/14	1	261.00	1	254.00	278.50	0	3,137	0.00%
2020/09/11	4	275.63	2	262.00	262.00	2	3,199	0.06%
2020/09/10	3	291.67	5	292.00	286.00	-2	3,379	-0.06%
2020/09/09	3	292.00	0	0.00	297.00	3	3,402	0.09%
2020/09/08	2	286.25	2	287.75	290.00	0	3,444	0.00%
2020/09/07	7	306.43	1.3	285.30	286.50	5.8	3,521	0.16%
2020/09/03	0	0.00	1	271.00	270.00	-1	3,593	-0.03%
2020/09/02	0	0.00	2	269.00	269.00	-2	4,011	-0.05%
2020/09/01	0	0.00	1	260.00	256.00	-1	4,187	-0.02%
2020/08/25	0	0.00	3	227.00	232.00	-3	4,686	-0.06%
2020/08/24	0.3	236.00	0	0.00	236.00	0.3	4,804	0.01%
2020/08/21	1	238.00	0	0.00	240.00	1	5,011	0.02%
2020/08/20	5	247.90	9.2	241.93	242.00	-4.2	5,212	-0.08%
2020/08/19	5	258.20	1	250.50	268.00	4	5,249	0.08%
2020/08/18	1	222.00	0	0.00	244.00	1	5,403	0.02%
2020/08/17	7	215.50	3	218.00	222.00	4	5,591	0.07%
2020/08/14	5	197.10	2	198.50	202.00	3	5,662	0.05%
2020/08/13	1	200.00	2	194.50	184.00	-1	5,716	-0.02%
2020/08/12	1	189.00	0	0.00	189.50	1	5,931	0.02%
2020/08/07	1	183.50	1	181.50	179.00	0	6,369	0.00%
2020/08/06	1	191.00	3	185.17	183.50	-2	6,528	-0.03%
2020/08/04	2	179.00	0	0.00	176.50	2	6,633	0.03%
2020/07/30	7	179.93	4	180.63	179.00	3	6,840	0.04%
2020/07/29	0	0.00	1	170.00	168.00	-1	6,696	-0.01%
2020/07/28	0	0.00	2	171.00	173.00	-2	6,699	-0.03%
2020/07/27	0	0.00	2	165.50	165.00	-2	6,686	-0.03%
2020/07/24	0	0.00	2	173.00	166.00	-2	6,716	-0.03%
2020/07/23	2	172.50	5	172.00	174.00	-3	6,796	-0.04%
2020/07/22	0	0.00	1	172.00	170.00	-1	6,804	-0.01%
2020/07/21	3	166.50	10	170.15	169.50	-7	6,813	-0.10%
2020/07/20	12	160.71	2	164.50	160.50	10	6,908	0.14%
2020/07/17	1.1	171.91	1	169.00	171.00	0.1	6,950	0.00%
2020/07/15	1	169.00	1	172.00	168.00	0	6,926	0.00%
2020/07/10	1	171.50	2	170.25	173.50	-1	6,918	-0.01%
2020/07/09	1	175.50	0	0.00	176.50	1	6,925	0.01%
2020/07/08	1	184.50	1	182.50	180.00	0	6,934	0.00%
2020/07/07	1	178.50	1	180.00	178.50	0	6,903	0.00%
2020/07/06	0	0.00	3	185.67	186.50	-3	6,883	-0.04%
2020/07/03	1	176.00	0	0.00	177.00	1	6,771	0.01%
2020/07/02	10	175.50	13	182.69	174.00	-3	6,770	-0.04%
2020/06/29	6	172.00	6	168.50	168.50	0	6,618	0.00%
2020/06/24	4	171.13	1	169.50	168.00	3	6,594	0.05%
2020/06/23	0	0.00	1	175.00	175.50	-1	6,506	-0.02%
2020/06/22	4	173.50	2	172.75	172.00	2	6,511	0.03%
2020/06/19	1	168.50	2	171.50	173.50	-1	6,471	-0.02%
2020/06/18	5	173.90	5	171.30	169.00	0	6,444	0.00%
2020/06/17	8	172.56	11	169.86	170.00	-3	6,328	-0.05%
2020/06/16	4	165.63	0	0.00	160.50	4	6,116	0.07%
2020/06/15	2.1	159.02	1	158.00	159.50	1.1	6,085	0.02%
2020/06/12	1	166.00	1	166.00	161.50	0	6,040	0.00%
2020/06/11	2	168.50	4	170.38	171.00	-2	5,955	-0.03%
2020/06/10	3	168.67	4	170.38	166.00	-1	5,878	-0.02%
2020/06/09	13	175.12	9	171.28	167.00	4	5,770	0.07%
2020/06/08	6	167.17	3	171.50	171.50	3	5,392	0.06%
2020/06/05	3	148.83	6	151.83	156.00	-3	5,238	-0.06%
2020/06/04	0	0.00	1	145.00	142.00	-1	5,032	-0.02%
2020/06/03	0	0.00	1	146.00	139.50	-1	4,976	-0.02%
2020/06/02	1	136.00	1	139.00	139.00	0	4,909	0.00%
2020/05/29	11	141.86	13	138.88	142.00	-2	4,834	-0.04%
2020/05/28	2	137.50	0	0.00	137.00	2	4,729	0.04%
2020/05/27	8	139.31	9	141.44	142.50	-1	4,536	-0.02%
2020/05/26	0	0.00	2	137.50	136.00	-2	4,396	-0.05%
2020/05/25	4	143.88	5	141.30	141.50	-1	4,331	-0.02%
2020/05/22	13	138.35	13	139.08	141.00	0	4,180	0.00%
2020/05/21	7	130.71	8	130.38	131.00	-1	3,975	-0.03%
2020/05/20	6	127.58	5	129.10	130.50	1	3,910	0.03%
2020/05/19	16	131.19	12	131.00	127.00	4	3,769	0.11%
2020/05/18	4	130.25	5	131.40	133.00	-1	3,513	-0.03%
2020/05/15	3	115.83	8	116.06	121.00	-5	3,353	-0.15%
2020/05/14	8	112.00	3	112.00	110.00	5	3,145	0.16%
2020/05/13	31	110.63	35	113.03	108.50	-4	3,021	-0.13%
2020/05/12	9.3	109.52	10	107.70	106.50	-0.7	2,883	-0.03%
2020/05/11	16.7	103.34	12	105.50	108.00	4.7	2,798	0.17%
2020/05/08	3	100.50	10	103.39	98.50	-7	2,754	-0.25%
2020/05/07	8	94.14	4	95.88	96.10	4	2,596	0.15%
2020/05/06	1	86.40	5.1	86.39	87.40	-4.1	2,675	-0.15%
2020/05/04	3.1	85.85	0	0.00	84.60	3.1	2,780	0.11%
2020/04/30	1	87.10	3	86.83	86.00	-2	2,902	-0.07%
2020/04/29	3	87.17	3	87.60	87.10	0	3,163	0.00%
2020/04/28	4	86.25	13	87.35	86.10	-9	3,283	-0.27%
2020/04/27	2	83.40	1	83.50	84.20	1	3,286	0.03%
2020/04/24	0	0.00	1	83.60	82.40	-1	3,375	-0.03%
2020/04/23	22	84.58	12	83.42	83.90	10	3,675	0.27%
2020/04/22	1	79.40	3	80.00	80.80	-2	3,712	-0.05%
2020/04/21	1	74.60	4	74.95	74.60	-3	3,673	-0.08%
2020/04/17	3	75.37	3	75.13	74.00	0	3,638	0.00%
2020/04/16	1	74.10	1	74.30	74.50	0	3,617	0.00%
2020/04/15	2	74.40	2	76.15	74.40	0	3,607	0.00%
2020/04/14	6	75.45	8	75.05	76.30	-2	3,573	-0.06%
2020/04/13	2	74.15	3	74.23	72.80	-1	3,553	-0.03%
2020/04/10	4	71.00	0	0.00	70.80	4	3,504	0.11%
2020/04/09	3	70.90	4	70.60	72.10	-1	3,491	-0.03%
2020/04/08	1	69.40	0	0.00	70.00	1	3,455	0.03%
2020/04/07	0	0.00	2	67.20	67.10	-2	3,463	-0.06%
2020/04/06	2	63.85	0	0.00	64.90	2	3,429	0.06%
2020/03/31	0	0.00	5	65.80	64.30	-5	3,396	-0.15%
2020/03/27	13	64.54	1	65.30	62.40	12	3,333	0.36%
2020/03/26	2	62.05	3	62.63	63.70	-1	3,296	-0.03%
2020/03/25	1	57.50	1	57.80	60.10	0	3,256	0.00%
2020/03/24	2	54.75	0	0.00	54.70	2	3,230	0.06%
2020/03/20	1	51.50	4	52.50	53.10	-3	3,209	-0.09%
2020/03/18	2	57.15	3	58.13	53.70	-1	3,180	-0.03%
2020/03/17	0	0.00	1	57.50	56.70	-1	3,168	-0.03%
2020/03/16	21	59.83	20	60.90	59.10	1	3,177	0.03%
2020/03/13	0	0.00	1	63.80	64.00	-1	3,185	-0.03%
2020/03/12	3	72.60	0	0.00	69.60	3	3,155	0.10%
2020/03/11	0	0.00	2	78.25	77.30	-2	3,120	-0.06%
2020/03/10	2	74.80	2	75.50	76.60	0	3,119	0.00%
2020/03/09	1	78.70	0	0.00	77.80	1	3,122	0.03%
2020/03/05	0	0.00	2	80.80	81.70	-2	3,137	-0.06%
2020/03/04	2	78.90	1	78.90	78.50	1	3,138	0.03%
2020/03/03	1	80.50	1	81.20	79.70	0	3,177	0.00%
2020/02/27	1	80.10	1	82.80	80.10	0	3,266	0.00%
2020/02/26	0	0.00	2	80.70	80.00	-2	3,277	-0.06%
2020/02/25	2	78.80	8	79.44	79.40	-6	3,401	-0.18%
2020/02/24	1	82.40	1	82.40	81.60	0	3,396	0.00%
2020/02/21	3	84.80	2	85.00	84.00	1	3,388	0.03%
2020/02/20	2	85.00	3	85.20	86.00	-1	3,388	-0.03%
2020/02/19	3	84.33	6	84.82	84.40	-3	3,373	-0.09%
2020/02/18	2	83.20	0	0.00	82.80	2	3,341	0.06%
2020/02/17	5	84.88	1	86.30	83.80	4	3,408	0.12%
2020/02/14	0	0.00	3	85.87	86.50	-3	3,378	-0.09%
2020/02/13	2	85.00	0	0.00	84.50	2	3,367	0.06%
2020/02/12	1	84.60	0	0.00	86.00	1	3,352	0.03%
2020/02/10	1	82.40	2	82.50	82.40	-1	3,354	-0.03%
2020/02/07	11	87.81	8	87.75	83.60	3	3,354	0.09%
2020/02/06	4	85.15	24	85.67	87.00	-20	3,197	-0.63%
2020/02/05	9	87.84	8	89.70	85.40	1	3,173	0.03%
2020/02/04	12	87.40	6	86.93	88.30	6	3,095	0.19%
2020/02/03	34	89.54	11	90.38	86.50	23	3,070	0.75%
2020/01/31	1	82.10	8	83.15	86.00	-7	2,925	-0.24%
2020/01/30	6	78.55	4	79.55	78.20	2	2,827	0.07%
2020/01/20	8	81.05	6	80.82	82.20	2	2,900	0.07%
2020/01/17	8	80.11	9	81.01	79.00	-1	2,823	-0.04%
2020/01/16	1	73.70	3	75.30	76.60	-2	2,544	-0.08%
2020/01/15	0	0.00	5	69.70	69.70	-5	2,412	-0.21%
2020/01/03	1	66.60	0	0.00	66.30	1	3,474	0.03%
2020/01/02	2	67.65	1	67.70	67.30	1	3,541	0.03%
2019/12/31	3	67.97	4	67.73	67.50	-1	3,551	-0.03%
2019/12/25	1	65.90	0	0.00	66.10	1	3,571	0.03%
2019/12/23	1	66.70	0	0.00	66.50	1	3,603	0.03%
2019/12/20	0	0.00	2	67.95	67.00	-2	3,767	-0.05%
2019/12/19	1	66.80	0	0.00	66.80	1	3,833	0.03%
2019/12/16	2	67.35	4	68.13	68.00	-2	3,905	-0.05%
2019/12/13	2	66.85	0	0.00	66.30	2	3,910	0.05%
2019/12/12	1	67.80	1	67.50	67.50	0	3,934	0.00%
2019/12/11	0	0.00	9	68.17	67.80	-9	3,965	-0.23%
2019/12/10	11	68.21	3	68.83	69.30	8	3,989	0.20%
2019/12/09	2	66.80	0	0.00	66.00	2	4,113	0.05%
2019/12/06	1	66.70	0	0.00	66.30	1	4,142	0.02%
2019/12/05	0	0.00	9	66.40	66.20	-9	4,187	-0.21%
2019/12/03	2	68.65	1	68.60	66.90	1	4,368	0.02%
2019/12/02	2	68.60	2	69.30	68.60	0	4,474	0.00%
2019/11/29	2	68.40	3	70.03	68.60	-1	4,538	-0.02%
2019/11/28	2	71.10	2	71.35	71.10	0	4,649	0.00%
2019/11/27	10	71.42	3	71.80	71.00	7	4,666	0.15%
2019/11/26	0	0.00	3	69.67	69.10	-3	4,733	-0.06%
2019/11/25	5	70.56	5	70.88	69.30	0	4,803	0.00%
2019/11/22	5	70.00	2	70.15	70.70	3	4,731	0.06%
2019/11/21	0	0.00	2	65.30	66.50	-2	4,589	-0.04%
2019/11/20	1	65.00	8	64.60	64.50	-7	4,555	-0.15%
2019/11/19	11	64.43	2	63.95	64.90	9	4,543	0.20%
2019/11/18	0	0.00	0.2	63.80	63.40	-0.2	4,521	0.00%
2019/11/14	0.2	63.50	0	0.00	62.90	0.2	4,505	0.00%
2019/11/11	4	67.48	1	67.30	65.80	3	4,416	0.07%
2019/11/07	0	0.00	2	66.35	66.00	-2	4,409	-0.05%
2019/11/06	3	70.93	1	70.80	70.00	2	4,353	0.05%
2019/11/05	0	0.00	36	70.70	70.00	-36	4,298	-0.84%
2019/11/04	5	70.66	2.3	72.02	70.40	2.7	4,287	0.06%
2019/11/01	3	70.83	2	70.75	72.00	1	4,248	0.02%
2019/10/31	6	71.20	3	72.40	69.70	3	4,206	0.07%
2019/10/30	5	71.30	4	71.18	71.20	1	4,090	0.02%
2019/10/29	3	68.17	3	67.83	68.10	0	3,953	0.00%
2019/10/28	38	69.57	5	68.38	68.50	33	3,914	0.84%
2019/10/25	1	65.60	2	65.45	65.60	-1	3,740	-0.03%
2019/10/24	6	64.08	6	66.42	65.30	0	3,710	0.00%
2019/10/23	1.1	65.65	2	64.10	64.10	-0.9	3,684	-0.02%
2019/10/22	5.2	66.67	8	66.31	65.60	-2.8	3,657	-0.08%
2019/10/21	9	65.66	10	65.98	67.40	-1	3,559	-0.03%
2019/10/18	7	63.16	5	64.38	63.80	2	3,409	0.06%
2019/10/17	8	57.25	5.2	58.33	59.70	2.8	3,072	0.09%
2019/10/16	4	54.43	8	54.28	54.30	-4	2,871	-0.14%
2019/10/15	3	53.23	1	52.90	52.90	2	2,922	0.07%
2019/10/14	1	54.10	0	0.00	53.80	1	2,944	0.03%
2019/10/09	5	56.20	8	56.55	55.00	-3	2,983	-0.10%
2019/10/08	3	55.83	2	54.30	56.50	1	2,929	0.03%
2019/10/07	0	0.00	2	53.85	53.10	-2	2,867	-0.07%
2019/10/04	0	0.00	2	53.80	52.50	-2	2,865	-0.07%
2019/10/03	1	53.30	1	54.00	53.10	0	2,896	0.00%
2019/10/02	5	53.82	3	53.43	54.00	2	2,890	0.07%
2019/10/01	1	51.60	0	0.00	52.30	1	2,887	0.03%
2019/09/26	1	54.10	3	53.60	53.70	-2	2,885	-0.07%
2019/09/25	11	55.22	6	55.67	54.40	5	2,881	0.17%
2019/09/24	4	53.65	5	53.70	55.30	-1	2,715	-0.04%
2019/09/23	1	52.80	2	52.45	52.60	-1	2,631	-0.04%
2019/09/20	4	51.28	1	50.90	51.10	3	2,600	0.12%
2019/09/19	1	52.00	0	0.00	52.10	1	2,567	0.04%
2019/09/17	1	52.60	3	53.70	53.50	-2	2,530	-0.08%
2019/09/16	1	53.10	6	53.28	52.60	-5	2,502	-0.20%
2019/09/12	9	52.71	1	52.20	52.20	8	2,461	0.33%
2019/09/11	2	53.30	5	53.82	54.30	-3	2,403	-0.12%
2019/09/09	0	0.00	26	51.12	51.90	-26	2,251	-1.15%
2019/09/06	4	51.00	113	51.13	50.40	-109	2,257	-4.83%	大賣/鉅額交易
2019/09/05	2	52.20	3	53.80	52.00	-1	2,194	-0.05%
2019/09/04	125	54.45	4	55.48	57.70	121	2,074	5.83%	大買/鉅額交易
2019/09/03	2	53.70	3	52.97	53.20	-1	2,007	-0.05%
2019/09/02	3	52.67	10	52.21	53.10	-7	1,911	-0.37%
2019/08/30	4	48.78	0	0.00	49.10	4	1,762	0.23%
2019/08/29	10	47.00	4	46.90	48.00	6	1,691	0.35%
2019/08/28	2	42.50	9	43.44	44.95	-7	1,527	-0.46%
2019/08/20	2	40.73	0	0.00	40.30	2	1,412	0.14%
2019/08/19	0	0.00	3	41.25	41.10	-3	1,404	-0.21%
2019/08/16	0	0.00	3	41.00	40.60	-3	1,396	-0.21%
2019/08/15	3	39.92	0	0.00	40.00	3	1,392	0.22%
2019/08/14	4	39.40	0	0.00	39.20	4	1,387	0.29%
2019/08/13	3	40.02	11	40.38	39.50	-8	1,381	-0.58%
2019/08/12	2	38.58	0	0.00	39.05	2	1,344	0.15%
2019/08/08	0	0.00	1	38.30	38.65	-1	1,353	-0.07%
2019/08/07	1	38.15	0	0.00	37.65	1	1,399	0.07%
2019/08/06	0	0.00	1	37.20	38.15	-1	1,431	-0.07%
2019/08/01	2	38.90	1	39.15	38.80	1	1,409	0.07%
2019/07/31	2	38.60	1	38.50	38.95	1	1,416	0.07%
2019/07/30	1	38.30	2	39.00	38.15	-1	1,406	-0.07%
2019/07/29	1	39.45	1	40.05	39.40	0	1,384	0.00%
2019/07/26	1	39.55	1	40.30	39.65	0	1,375	0.00%
2019/07/25	1	39.05	1	39.35	39.80	0	1,357	0.00%
2019/07/24	5	40.41	2	40.75	40.00	3	1,327	0.23%
2019/07/23	22	40.70	63	42.29	40.65	-41	1,307	-3.14%
2019/07/22	1	42.90	2	43.43	42.90	-1	1,260	-0.08%
2019/07/19	17	41.77	29	42.02	42.90	-12	1,217	-0.99%
2019/07/18	23	41.37	0	0.00	41.40	23	1,185	1.94%
2019/07/17	5	41.77	2	42.10	40.70	3	1,126	0.27%
2019/07/16	0	0.00	3	40.93	40.95	-3	1,037	-0.29%
2019/07/15	27	39.79	9	39.61	41.10	18	996	1.81%
2019/07/12	26	38.21	2	39.10	38.10	24	927	2.59%
2019/07/11	0	0.00	1	37.30	37.15	-1	876	-0.11%
2019/07/10	0	0.00	1	37.20	37.30	-1	867	-0.12%
2019/07/09	5	36.91	5	36.10	37.65	0	844	0.00%
2019/07/08	1	35.40	2	35.53	35.40	-1	790	-0.13%
2019/07/05	4	35.40	0	0.00	35.40	4	793	0.50%
2019/07/04	1	34.70	0	0.00	34.70	1	773	0.13%
2019/07/03	0	0.00	4	35.85	34.95	-4	763	-0.52%
2019/07/02	0	0.00	2	35.20	35.60	-2	747	-0.27%
2019/06/27	2	34.60	0	0.00	34.60	2	721	0.28%
2019/06/26	0	0.00	3	34.58	34.60	-3	718	-0.42%
2019/06/24	2	35.43	3	35.53	35.35	-1	710	-0.14%
2019/06/21	0	0.00	5	35.30	35.40	-5	700	-0.71%
2019/06/20	0	0.00	1	34.80	34.70	-1	686	-0.15%
2019/06/19	3	34.60	2	35.08	34.70	1	684	0.15%
2019/06/18	3	34.88	0	0.00	34.90	3	682	0.44%
2019/06/17	6	35.08	5	35.72	35.10	1	682	0.15%
2019/06/14	7	35.19	2	35.53	35.15	5	644	0.78%
2019/06/12	2	34.15	0	0.00	34.30	2	556	0.36%
2019/06/11	1	34.45	1	33.40	34.85	0	529	0.00%
2019/05/24	0	0.00	1	32.10	32.10	-1	459	-0.22%
2019/05/21	1	32.00	3	32.58	33.25	-2	432	-0.46%
2019/05/20	0	0.00	1	32.45	32.15	-1	423	-0.24%
2019/05/17	1	32.55	1	33.00	32.20	0	414	0.00%
2019/05/16	6	32.75	5	32.80	32.80	1	404	0.25%
2019/05/15	8	33.18	6	33.38	33.40	2	384	0.52%
2019/05/14	1	32.80	1	32.30	32.80	0	333	0.00%
2019/05/13	0	0.00	1	31.10	31.20	-1	297	-0.34%
2019/05/10	0	0.00	30	30.31	30.60	-30	284	-10.55%
2019/05/09	0	0.00	2	30.65	30.20	-2	280	-0.71%
2019/05/08	2	30.85	0	0.00	30.65	2	279	0.72%
2019/04/24	0	0.00	1	30.50	30.45	-1	251	-0.40%
2019/04/19	1	30.00	0	0.00	29.95	1	244	0.41%
2019/04/17	0	0.00	1	29.95	29.95	-1	237	-0.42%
2019/04/10	0	0.00	30	29.27	29.65	-30	212	-14.10%
2019/03/06	0	0.00	1	28.20	28.30	-1	157	-0.64%
2019/03/05	1	27.65	0	0.00	27.45	1	144	0.69%
2019/01/30	0	0.00	10	27.00	27.05	-10	135	-7.36%
2019/01/28	0	0.00	9	26.92	26.90	-9	131	-6.83%
2019/01/14	10	26.40	0	0.00	26.35	10	148	6.72%
2019/01/11	9	26.11	0	0.00	25.85	9	147	6.10%
2019/01/09	0	0.00	1	25.85	26.00	-1	146	-0.68%
2019/01/08	1	25.95	0	0.00	25.95	1	145	0.69%
2018/07/27	0	0.00	20	28.04	28.05	-20	519	-3.85%
2018/07/13	2	29.05	15	29.05	29.05	-13	655	-1.98%
2018/07/12	10	28.80	1	28.90	28.85	9	655	1.37%
2018/07/06	0	0.00	4	27.40	27.50	-4	718	-0.56%
2018/07/04	21	28.69	0	0.00	28.55	21	788	2.66%
2018/06/28	1	29.55	0	0.00	29.65	1	954	0.10%
2018/06/22	3	30.30	0	0.00	30.20	3	1,033	0.29%
2018/06/15	1	31.65	1	31.65	31.65	0	1,173	0.00%
2018/06/14	0	0.00	1	31.70	31.65	-1	1,197	-0.08%
2018/06/12	10	31.75	0	0.00	31.75	10	1,301	0.77%
2018/06/11	20	31.55	10	32.30	32.30	10	1,439	0.69%
2018/06/06	10	31.85	0	0.00	31.85	10	1,528	0.65%
2018/06/05	0	0.00	20	31.95	31.60	-20	1,526	-1.31%
2018/05/24	2	29.85	0	0.00	29.75	2	1,578	0.13%
2018/05/22	1	30.00	0	0.00	30.00	1	1,602	0.06%
2018/05/21	20	30.21	0	0.00	30.10	20	1,615	1.24%
2018/05/18	1	30.00	1	29.90	29.95	0	1,627	0.00%
2018/05/16	6	30.40	0	0.00	30.50	6	1,657	0.36%
2018/05/15	0	0.00	2	29.85	29.70	-2	1,670	-0.12%
2018/05/11	2	29.90	0	0.00	29.85	2	1,740	0.11%
2018/05/10	0	0.00	10	29.50	29.50	-10	1,752	-0.57%
2018/05/09	0	0.00	4	29.65	29.40	-4	1,778	-0.22%
2018/05/07	2	30.60	0	0.00	30.40	2	1,886	0.11%
2018/05/03	1	30.80	0	0.00	31.00	1	2,060	0.05%
2018/04/30	1	30.85	0	0.00	30.80	1	2,227	0.04%
2018/04/27	2	30.28	0	0.00	30.20	2	2,419	0.08%
2018/04/26	1	30.30	0	0.00	30.00	1	2,543	0.04%
2018/04/25	10	32.10	0	0.00	31.90	10	2,537	0.39%
2018/04/24	1	33.05	2	32.45	31.90	-1	2,605	-0.04%
2018/04/23	1	33.40	2	32.03	33.15	-1	2,632	-0.04%
2018/04/11	20	33.06	0	0.00	32.95	20	2,556	0.78%
2018/04/10	10	33.70	0	0.00	33.45	10	2,531	0.39%
2018/04/09	2	33.20	1	33.60	32.90	1	2,480	0.04%
2018/04/02	0	0.00	2	33.98	33.85	-2	2,450	-0.08%
2018/03/31	1	32.90	0	0.00	33.80	1	2,382	0.04%
2018/03/26	1	32.35	1	31.75	32.20	0	2,269	0.00%
2018/03/20	0	0.00	0.2	32.40	32.50	-0.2	2,114	-0.01%
2018/03/15	2	33.30	31	33.00	32.75	-29	1,968	-1.47%
2018/03/14	0	0.00	2	31.50	32.10	-2	1,820	-0.11%
2018/03/09	0	0.00	1	29.30	29.10	-1	1,698	-0.06%
2018/03/08	10	29.99	1	29.60	29.55	9	1,695	0.53%
2018/03/07	21	29.66	20	29.55	29.55	1	1,674	0.06%
2018/03/06	20	28.73	0	0.00	29.05	20	1,629	1.23%
2018/03/02	0	0.00	3	28.90	28.90	-3	1,617	-0.19%
2018/03/01	0	0.00	10	29.15	29.30	-10	1,635	-0.61%
2018/02/27	14	28.90	0	0.00	28.15	14	1,627	0.86%
2018/02/26	0	0.00	2	28.00	28.15	-2	1,609	-0.12%
2018/02/23	1	28.15	0	0.00	27.80	1	1,602	0.06%
2018/02/22	0	0.00	1	28.40	28.25	-1	1,592	-0.06%
2018/02/21	1	27.85	1	27.80	27.85	0	1,583	0.00%
2018/02/12	1	27.05	1	27.95	27.10	0	1,583	0.00%
2018/02/09	1	26.60	1	27.50	27.35	0	1,569	0.00%
2018/02/07	1	28.40	4	28.86	28.40	-3	1,534	-0.20%
2018/02/06	1	29.10	0	0.00	27.95	1	1,508	0.07%
2018/02/05	0	0.00	1	29.70	30.20	-1	1,457	-0.07%
2018/02/02	5	30.95	0	0.00	30.65	5	1,435	0.35%
2018/02/01	1	31.35	1	32.20	31.35	0	1,421	0.00%
2018/01/31	0	0.00	1	31.85	31.70	-1	1,389	-0.07%
2018/01/30	1	32.50	3	33.90	32.00	-2	1,361	-0.15%
2018/01/29	10	34.71	8	35.61	34.55	2	1,261	0.16%
2018/01/26	4	35.03	12	34.98	35.05	-8	1,178	-0.68%
2018/01/25	2	35.35	1	35.25	33.60	1	1,106	0.09%
2018/01/24	3	34.65	15	33.30	34.65	-12	1,019	-1.18%
2018/01/23	11	33.35	31	33.21	33.50	-20	933	-2.14%
2018/01/19	0	0.00	10	28.95	28.75	-10	615	-1.62%
2018/01/16	20	27.80	0	0.00	27.55	20	472	4.23%