大學光 (3218)-元富-城中券商分點個股進出

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
245.0
漲跌
▲1.5
漲幅
+0.62%
成交量
318張
產業
上櫃生技醫療類股
371人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大學光 (3218)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/04/22	0.1	239.00	13	240.00	236.00	-12.9	690	-1.87%
2024/04/18	1	256.00	0	0.00	255.50	1	676	0.15%
2024/04/17	2	257.00	1.2	259.79	260.00	0.8	684	0.12%
2024/04/16	0	0.00	0.1	257.00	256.00	-0.1	681	-0.01%
2024/04/15	2.4	268.12	0	0.00	267.00	2.4	665	0.37%
2024/04/12	2.1	270.52	2	270.00	269.50	0.1	658	0.02%
2024/04/10	0.1	272.50	0	0.00	271.50	0.1	649	0.01%
2024/04/09	1	270.50	1	271.50	271.50	0	646	0.00%
2024/04/03	2	272.00	1	270.50	271.50	1	638	0.16%
2024/04/02	2	273.75	0	0.00	273.50	2	635	0.31%
2024/04/01	1	275.50	1	275.50	276.50	0	631	0.00%
2024/03/29	1	272.00	0	0.00	271.50	1	625	0.16%
2024/03/28	0.1	273.50	0	0.00	273.00	0.1	628	0.02%
2024/03/27	0	0.00	1	274.00	275.50	-1	633	-0.16%
2024/03/26	2	270.50	1	268.50	268.50	1	642	0.16%
2024/03/25	1	275.00	1	274.00	274.00	0	644	0.00%
2024/03/22	0.1	275.50	0	0.00	275.50	0.1	643	0.02%
2024/03/21	0	276.50	0	275.00	275.50	0	645	0.00%
2024/03/20	0.1	275.05	0	0.00	274.00	0.1	645	0.02%
2024/03/19	0	277.50	0	274.00	274.00	0	639	0.00%
2024/03/18	1	269.50	0.4	274.00	274.00	0.6	628	0.10%
2024/03/15	3.1	276.31	1	271.00	271.00	2.1	617	0.35%
2024/03/14	10.2	281.00	5	281.00	281.00	5.2	599	0.86%
2024/03/13	0	293.00	11	293.45	293.00	-11	573	-1.92%
2024/03/12	1	290.00	11	290.36	290.50	-10	563	-1.77%
2024/03/11	0	284.00	0	0.00	283.00	0	559	0.00%
2024/03/08	0	290.00	0	0.00	282.50	0	557	0.00%
2024/03/07	0	294.50	0	0.00	287.50	0	549	0.00%
2024/03/06	1	296.00	0	0.00	294.50	1	537	0.19%
2024/03/05	3	301.00	1	298.00	298.00	2	535	0.38%
2024/03/04	0	304.00	10	305.00	300.00	-10	533	-1.87%
2024/03/01	2	299.76	1.2	302.92	304.00	0.8	525	0.16%
2024/02/29	3.1	290.70	1	295.00	301.00	2.1	514	0.40%
2024/02/27	0	292.50	2	293.00	293.00	-2	503	-0.39%
2024/02/26	4	295.63	1.4	296.57	295.00	2.6	490	0.53%
2024/02/23	33	303.00	1	298.50	298.50	32	486	6.58%
2024/02/22	1.1	285.22	12.5	298.58	299.00	-11.4	472	-2.42%
2024/02/21	0	285.04	2	285.00	285.00	-2	442	-0.44%
2024/02/20	0	280.75	2	285.00	285.00	-2	445	-0.44%
2024/02/19	0.4	282.63	5	281.50	280.00	-4.6	450	-1.02%
2024/02/16	6	276.01	1	277.00	277.50	5	447	1.12%
2024/02/15	8	274.13	1	274.00	274.00	7	441	1.59%
2024/02/05	0.2	273.98	0	0.00	277.00	0.2	433	0.05%
2024/02/02	1.1	269.67	1.1	269.57	269.00	0.1	424	0.01%
2024/02/01	7	274.29	1	271.00	272.50	6	416	1.44%
2024/01/31	0	278.32	0	0.00	275.00	0	412	0.01%
2024/01/30	1.2	283.21	0	0.00	281.50	1.2	403	0.29%
2024/01/29	11	291.22	0	0.00	288.00	11	395	2.79%
2024/01/26	0	289.50	4.1	288.10	289.50	-4.1	383	-1.07%
2024/01/25	0	0.00	0	280.50	279.50	0	373	-0.01%
2024/01/24	2	281.51	0	0.00	281.50	2	371	0.54%
2024/01/23	2	281.51	0.2	282.75	281.50	1.8	370	0.49%
2024/01/18	1	288.50	0	0.00	284.00	1	360	0.28%
2024/01/17	1	285.00	0	0.00	288.50	1	355	0.28%
2024/01/08	0	275.00	0	0.00	273.50	0	325	0.01%
2024/01/03	1	277.50	0	0.00	276.50	1	325	0.31%
2024/01/02	0	0.00	1	278.50	278.50	-1	325	-0.31%
2023/12/26	0.2	273.00	0	0.00	275.50	0.2	319	0.06%
2023/12/25	0	276.00	0	0.00	276.00	0	318	0.00%
2023/12/22	0	268.50	0	0.00	267.50	0	313	0.01%
2023/12/21	0.1	270.00	2	268.75	271.00	-2	306	-0.64%
2023/12/20	1.2	275.39	0	0.00	271.50	1.2	297	0.39%
2023/12/19	0.1	280.00	37	279.32	278.00	-36.9	285	-12.92%
2023/12/18	0	0.00	1	282.00	281.00	-1	281	-0.36%
2023/12/13	0.2	284.50	0	0.00	287.00	0.2	272	0.07%
2023/12/08	8	288.63	9	288.00	288.50	-1	265	-0.38%
2023/12/04	0.1	294.50	0	0.00	292.50	0.1	261	0.02%
2023/11/28	5.1	292.55	0	0.00	296.50	5.1	256	2.00%
2023/11/27	0.1	299.50	0	0.00	295.00	0.1	253	0.04%
2023/11/24	0.1	294.78	0	0.00	295.50	0.1	253	0.05%
2023/11/22	1	285.51	0	0.00	284.50	1	247	0.41%
2023/11/21	1.2	280.78	0	0.00	281.00	1.2	248	0.46%
2023/11/17	6.1	283.93	0	0.00	284.00	6.1	239	2.52%
2023/11/16	2.3	291.06	2	289.00	289.00	0.3	235	0.11%
2023/11/15	1	296.00	0	0.00	298.00	1	228	0.44%
2023/11/02	0	0.00	1	304.00	303.00	-1	236	-0.42%
2023/10/27	0	308.50	0	0.00	308.50	0	240	0.00%
2023/10/25	0	0.00	0	310.50	310.00	0	241	-0.01%
2023/10/23	0	302.00	0	0.00	301.50	0	241	0.01%
2023/10/20	0.3	294.50	0	0.00	301.50	0.3	243	0.10%
2023/10/02	1	336.50	0	0.00	336.50	1	289	0.35%
2023/09/25	0	337.50	0	0.00	337.50	0	298	0.00%
2023/09/22	2	324.50	0	0.00	325.00	2	304	0.66%
2023/09/21	0	326.50	0	0.00	325.00	0	322	0.00%
2023/09/20	0	332.50	0	0.00	329.00	0	326	0.01%
2023/09/14	0	0.00	1	332.50	332.50	-1	339	-0.29%
2023/09/07	1	330.50	0	0.00	330.50	1	379	0.26%
2023/09/01	0	0.00	1	349.00	349.00	-1	417	-0.24%
2023/08/30	0	0.00	1	334.00	334.00	-1	408	-0.24%
2023/08/29	0.1	325.00	1	323.00	323.00	-1	406	-0.23%
2023/08/25	0	329.00	0	0.00	321.50	0	399	0.00%
2023/08/24	2	354.00	1	359.00	359.00	1	391	0.26%
2023/08/23	2	358.50	1	362.50	362.50	1	380	0.26%
2023/08/22	2	364.50	1	357.00	358.00	1	381	0.26%
2023/08/10	1	377.50	2	382.50	377.00	-1	391	-0.26%
2023/08/09	1	375.00	0	0.00	377.00	1	390	0.26%
2023/08/08	2	378.25	0	0.00	372.50	2	400	0.50%
2023/08/07	1.1	380.42	0	0.00	385.00	1.1	404	0.26%
2023/08/01	1	393.00	0	0.00	391.00	1	415	0.24%
2023/07/31	14.1	398.89	0	0.00	391.50	14.1	416	3.37%
2023/07/27	1	395.52	0	0.00	394.00	1	420	0.25%
2023/07/26	0.1	396.00	0	0.00	395.50	0.1	422	0.01%
2023/07/25	0	402.00	1	402.50	402.00	-1	426	-0.23%
2023/07/24	1	401.00	0	0.00	398.00	1	426	0.23%
2023/07/21	5	392.20	0	0.00	388.50	5	425	1.18%
2023/07/19	0	0.00	1	396.00	397.00	-1	424	-0.24%
2023/07/18	0	0.00	1	384.00	384.00	-1	421	-0.24%
2023/07/17	3	388.50	0	0.00	387.50	3	422	0.71%
2023/07/13	1	388.00	0	0.00	389.00	1	469	0.21%
2023/07/12	1	391.50	0	0.00	392.00	1	470	0.21%
2023/07/11	1	400.00	10	394.00	394.00	-9	479	-1.88%
2023/07/10	1	396.50	0	0.00	396.50	1	487	0.21%
2023/07/07	0	0.00	1	409.00	403.00	-1	487	-0.21%
2023/07/05	1	422.00	0	0.00	422.00	1	496	0.20%
2023/06/30	2	426.00	1.1	425.14	424.00	0.9	551	0.16%
2023/06/29	0.1	428.00	3	433.83	437.00	-2.9	618	-0.47%
2023/06/26	1	402.50	0	0.00	402.50	1	672	0.15%
2023/06/20	0	0.00	0.1	412.00	417.50	-0.1	673	-0.01%
2023/06/19	0.1	411.50	0	0.00	412.50	0.1	678	0.02%
2023/06/16	0.1	416.00	3	416.17	418.00	-2.9	679	-0.43%
2023/06/12	4.1	392.13	1	389.50	389.50	3.1	691	0.44%
2023/06/08	1	423.00	1	419.00	419.00	0	686	0.00%
2023/06/07	0	0.00	1	410.50	408.00	-1	679	-0.15%
2023/06/05	0	404.00	0	0.00	403.00	0	681	0.00%
2023/06/01	0	0.00	1	398.50	398.00	-1	686	-0.15%
2023/05/29	0	395.50	0	0.00	395.50	0	690	0.00%
2023/05/26	1	392.96	1	388.00	388.00	0	691	0.00%
2023/05/23	1	402.50	1	409.00	405.50	0	691	0.00%
2023/05/22	1	399.50	0	0.00	396.50	1	698	0.14%
2023/05/18	0	396.00	0	0.00	392.00	0	701	0.00%
2023/05/15	1	383.50	0	0.00	383.50	1	713	0.14%
2023/05/12	0	393.00	0	0.00	390.00	0	721	0.00%
2023/05/10	0	0.00	1	421.00	423.00	-1	720	-0.14%
2023/05/09	1	399.52	1	400.00	400.00	0	718	0.00%
2023/05/08	1	408.50	0	0.00	404.00	1	731	0.14%
2023/04/26	0	0.00	1	388.50	394.00	-1	810	-0.12%
2023/04/25	0	391.50	2	391.50	391.50	-2	816	-0.24%
2023/04/21	1	416.00	1	409.00	395.50	0	821	0.00%
2023/04/20	1	410.00	1	405.50	405.50	0	821	0.00%
2023/04/19	1	423.50	0	0.00	413.50	1	827	0.12%
2023/04/18	0	0.00	2	417.75	425.00	-2	803	-0.25%
2023/04/14	1	392.00	0	0.00	394.50	1	820	0.12%
2023/04/11	2	401.75	1	407.00	405.00	1	826	0.12%
2023/04/10	0	396.00	1	399.00	398.00	-1	824	-0.12%
2023/04/06	1	391.00	0	0.00	396.00	1	804	0.12%
2023/03/31	3	398.67	0	0.00	395.50	3	794	0.38%
2023/03/30	24	414.29	24.2	417.03	416.50	-0.2	764	-0.02%
2023/03/29	1	378.00	4	383.75	387.50	-3	691	-0.43%
2023/03/28	4	364.75	2	372.00	366.50	2	669	0.30%
2023/03/27	0	358.50	0	0.00	360.00	0	640	0.00%
2023/03/23	1	356.00	1	352.00	353.50	0	637	0.00%
2023/03/21	0	0.00	1	355.00	355.00	-1	639	-0.16%
2023/03/16	1	348.00	0	0.00	348.00	1	647	0.15%
2023/03/15	1	342.00	1	347.00	347.50	0	645	0.00%
2023/03/14	0	0.00	1	331.00	338.50	-1	653	-0.15%
2023/03/10	0.1	320.50	0	0.00	320.50	0.1	719	0.02%
2023/03/09	0.1	335.00	0	0.00	332.00	0.1	731	0.02%
2023/03/08	4	331.63	0	0.00	332.50	4	732	0.55%
2023/03/07	5	339.60	1	331.00	331.00	4	740	0.54%
2023/03/06	0	0.00	1	332.50	335.50	-1	753	-0.13%
2023/03/02	0	330.00	0	0.00	329.50	0	797	0.00%
2023/02/17	1	328.00	1	324.00	324.00	0	819	0.00%
2023/02/13	1	339.50	1	344.50	335.50	0	828	0.00%
2023/02/03	1	330.50	0	0.00	326.00	1	785	0.13%
2023/02/02	20	332.53	0	333.00	332.50	20	784	2.55%
2023/01/31	10	325.20	2	325.50	325.50	8	781	1.03%
2023/01/30	2	319.50	0	0.00	325.00	2	772	0.26%
2023/01/16	0	325.50	1	325.94	327.50	-1	739	-0.13%
2023/01/12	0	0.00	1	301.00	304.50	-1	712	-0.14%
2023/01/10	1	295.00	0	0.00	297.00	1	705	0.14%
2023/01/09	4	301.00	2	302.00	302.00	2	702	0.29%
2023/01/04	3	308.33	5	310.30	307.50	-2	684	-0.29%
2023/01/03	1	294.00	0	0.00	299.00	1	659	0.15%
2022/12/30	2	298.00	0	0.00	298.50	2	642	0.31%
2022/12/29	0	0.00	1	295.00	295.00	-1	632	-0.16%
2022/12/28	1	293.50	1	294.00	292.00	0	627	0.00%
2022/12/27	1	290.50	1	284.00	290.50	0	624	0.00%
2022/12/26	1	289.50	0	0.00	285.50	1	630	0.16%
2022/12/23	0	0.00	8	290.00	290.00	-8	638	-1.25%
2022/12/22	0	0.00	2	289.75	289.50	-2	638	-0.31%
2022/12/20	2	276.25	1	288.50	275.00	1	641	0.16%
2022/12/14	3	289.17	0	0.00	293.50	3	635	0.47%
2022/12/12	1	296.48	1	294.00	292.50	0	630	0.00%
2022/12/08	0	0.00	0	299.00	296.50	0	618	0.00%
2022/12/07	7	296.64	5	299.20	298.50	2	609	0.33%
2022/12/06	3	300.17	4	297.88	298.00	-1	589	-0.17%
2022/12/05	2	295.75	4	303.50	303.00	-2	574	-0.35%
2022/12/02	1	281.50	7	284.00	286.00	-6	529	-1.13%
2022/12/01	0	0.00	2	272.50	272.00	-2	502	-0.40%
2022/11/30	0	0.00	1	266.00	265.50	-1	493	-0.20%
2022/11/29	4	258.38	0	0.00	265.50	4	491	0.81%
2022/11/28	3	266.17	0	0.00	265.50	3	487	0.62%
2022/11/25	1	274.00	1	280.50	274.00	0	479	0.00%
2022/11/23	0	0.00	3	258.67	261.50	-3	464	-0.65%
2022/11/22	0	0.00	3	250.00	248.00	-3	455	-0.66%
2022/11/21	0	0.00	1	248.50	247.50	-1	463	-0.22%
2022/11/18	2	250.00	2	254.00	247.00	0	477	0.00%
2022/11/17	0	250.00	0	0.00	249.00	0	477	0.00%
2022/11/14	8	255.50	0	0.00	252.00	8	491	1.63%
2022/11/11	0	271.00	4	270.25	272.00	-4	481	-0.83%
2022/11/10	3	261.83	1	267.00	258.50	2	491	0.41%
2022/11/08	0	0.00	13	261.15	261.00	-13	522	-2.49%
2022/11/07	0	0.00	2	255.00	254.50	-2	523	-0.38%
2022/11/03	0	0.00	5	258.60	259.50	-5	531	-0.94%
2022/11/01	3	248.00	0	0.00	250.50	3	531	0.56%
2022/10/31	0	0.00	2	250.00	247.00	-2	543	-0.37%
2022/10/28	2	248.50	0	0.00	245.50	2	550	0.36%
2022/10/25	0	0.00	2	232.25	233.00	-2	558	-0.36%
2022/10/21	0	0.00	1	236.00	241.00	-1	571	-0.17%
2022/10/20	0.1	239.00	1	238.00	239.00	-1	568	-0.17%
2022/10/19	0.1	252.00	0	0.00	250.00	0.1	562	0.01%
2022/10/17	2	255.00	2	264.00	262.00	0	574	0.00%
2022/10/14	0.1	261.00	2	265.00	262.50	-1.9	575	-0.33%
2022/10/13	2	261.81	0	0.00	253.50	2	576	0.35%
2022/10/11	1	256.00	1	263.00	266.00	0	584	0.00%
2022/10/07	1	271.00	0	0.00	273.00	1	596	0.17%
2022/10/06	1	274.00	2	276.50	273.00	-1	611	-0.16%
2022/10/05	1	280.50	0	0.00	278.50	1	635	0.16%
2022/10/04	1	276.00	0	0.00	275.50	1	663	0.15%
2022/09/30	1	283.00	0	0.00	282.50	1	684	0.15%
2022/09/29	0	0.00	1	292.00	295.00	-1	697	-0.14%
2022/09/20	3	301.00	0	0.00	305.00	3	696	0.43%
2022/09/16	1.1	305.93	0	0.00	310.00	1.1	693	0.15%
2022/09/12	2	318.00	0	0.00	318.50	2	698	0.29%
2022/09/07	0	0.00	1	303.00	302.50	-1	690	-0.14%
2022/09/02	1	318.00	1	319.00	319.00	0	680	0.00%
2022/09/01	0	0.00	6	321.50	319.00	-6	677	-0.89%
2022/08/31	3	325.50	3	330.33	318.50	0	676	0.00%
2022/08/29	1	333.00	0	0.00	336.50	1	644	0.16%
2022/08/26	0	0.00	1	347.00	347.00	-1	644	-0.16%
2022/08/23	0	0.00	2	339.00	341.00	-2	612	-0.33%
2022/08/19	2	340.75	0	0.00	339.00	2	596	0.34%
2022/08/18	1	349.00	0	0.00	350.00	1	579	0.17%
2022/08/17	0	0.00	2	354.00	355.00	-2	571	-0.35%
2022/08/16	2	347.50	2	338.50	343.50	0	553	0.00%
2022/08/15	0	328.00	0	0.00	329.50	0	522	0.00%
2022/08/12	2	322.25	2	324.25	323.00	0	524	0.00%
2022/08/11	3	328.33	0	0.00	325.00	3	521	0.58%
2022/08/05	0	0.00	2	332.00	335.50	-2	527	-0.38%
2022/08/04	0	0.00	6	322.00	322.50	-6	516	-1.16%
2022/08/03	1	316.50	2	319.75	314.50	-1	514	-0.19%
2022/08/02	3	329.50	2	330.00	329.00	1	505	0.20%
2022/08/01	0	0.00	1	325.00	328.50	-1	501	-0.20%
2022/07/29	4	330.13	2	332.00	327.50	2	503	0.40%
2022/07/28	2	329.50	3	326.33	329.00	-1	502	-0.20%
2022/07/27	1	320.00	1	314.00	320.00	0	502	0.00%
2022/07/26	2	317.00	2	316.00	319.00	0	501	0.00%
2022/07/25	2	309.50	2	314.50	316.00	0	498	0.00%
2022/07/22	4	310.13	4	315.25	308.00	0	496	0.00%
2022/07/21	4	310.50	4	307.13	309.00	0	493	0.00%
2022/07/20	6	315.92	5	318.00	309.50	1	500	0.20%
2022/07/19	5.1	319.86	5	322.50	318.00	0.1	506	0.01%
2022/07/18	1	314.00	6	320.75	325.50	-5	506	-0.99%
2022/07/15	16	316.63	14	316.21	311.50	2	492	0.41%
2022/07/14	7	311.50	5	315.10	314.00	2	478	0.42%
2022/07/13	14	319.75	33	315.64	314.50	-19	460	-4.13%
2022/07/12	11	303.50	10	302.85	294.00	1	433	0.23%
2022/07/11	6	296.34	6	299.50	301.00	0	404	0.00%
2022/07/08	4	302.25	7	306.43	310.00	-3	383	-0.78%
2022/07/07	9.1	289.92	6	295.83	293.50	3.1	368	0.84%
2022/07/06	0	0.00	2	291.25	292.00	-2	346	-0.58%
2022/07/05	3.1	288.42	6	286.08	289.00	-2.9	341	-0.85%
2022/07/04	1	284.00	3	279.67	284.00	-2	340	-0.59%
2022/07/01	2	273.50	1	285.00	269.00	1	340	0.29%
2022/06/30	1	284.00	1	279.00	285.00	0	345	0.00%
2022/06/28	1	278.00	5	284.80	277.50	-4	359	-1.11%
2022/06/27	4	287.38	1	285.50	284.50	3	355	0.84%
2022/06/24	1	283.50	1	282.00	283.50	0	356	0.00%
2022/06/23	1	278.00	0	0.00	279.50	1	355	0.28%
2022/06/15	4.1	275.23	0	0.00	271.50	4.1	348	1.16%
2022/06/14	0.1	279.00	0	0.00	280.00	0.1	352	0.01%
2022/06/10	0	284.00	1	282.50	284.00	-1	368	-0.27%
2022/06/08	3	271.83	0	0.00	274.50	3	399	0.75%
2022/06/06	1	277.50	2	278.75	276.00	-1	400	-0.25%
2022/06/01	1	259.50	0.2	261.00	261.50	0.8	396	0.20%
2022/05/27	0	0.00	1	257.00	254.50	-1	391	-0.26%
2022/05/20	3	256.00	3	254.50	254.50	0	394	0.00%
2022/05/13	0.3	256.80	0	0.00	258.50	0.3	387	0.06%
2022/05/12	0.1	247.00	0	0.00	247.00	0.1	380	0.01%
2022/05/11	0	0.00	1	248.00	248.00	-1	386	-0.26%
2022/05/10	1	226.55	0.4	230.00	238.00	0.6	381	0.16%
2022/05/09	0.2	230.88	0	0.00	231.00	0.2	382	0.05%
2022/05/06	0	0.00	1	241.00	241.00	-1	380	-0.26%
2022/05/03	1	237.00	0	0.00	237.00	1	358	0.28%
2022/04/29	1	246.50	0	0.00	250.00	1	354	0.28%
2022/04/26	4	228.50	3	228.33	234.50	1	343	0.29%
2022/04/25	1	221.50	37	220.50	220.50	-36	332	-10.82%
2022/04/21	1	261.00	0	0.00	260.00	1	311	0.32%
2022/04/19	1	271.50	0	0.00	269.00	1	309	0.32%
2022/04/12	1	262.00	0	0.00	262.50	1	312	0.32%
2022/04/11	2	272.00	0	0.00	266.50	2	310	0.64%
2022/04/08	2	272.00	0	0.00	273.00	2	306	0.65%
2022/04/07	3	276.50	0	0.00	273.00	3	302	0.99%
2022/04/06	4	294.38	0	0.00	285.50	4	295	1.36%
2022/03/29	1	278.50	0	0.00	276.00	1	260	0.38%
2022/03/23	0.1	273.50	0	0.00	274.00	0.1	257	0.04%
2022/03/17	1	275.00	0	0.00	277.00	1	252	0.40%
2022/03/16	2	276.00	0	0.00	276.00	2	247	0.81%
2022/03/14	0	0.00	2	308.00	312.00	-2	235	-0.85%
2022/03/11	0	0.00	2	297.25	300.50	-2	220	-0.91%
2022/03/08	1	265.48	0	0.00	259.50	1	197	0.51%
2022/03/07	1	271.00	0	0.00	270.00	1	199	0.50%
2022/03/01	0	0.00	0.1	279.00	284.50	-0.1	235	-0.02%
2022/02/24	0	0.00	0	282.00	273.00	0	250	0.00%
2022/02/23	1	284.50	2	285.40	283.50	-1	252	-0.41%
2022/02/22	1.3	289.28	1	291.50	288.00	0.3	261	0.13%
2022/02/21	0	286.75	0	290.00	286.00	0	258	0.00%
2022/02/18	0.1	286.95	0	0.00	290.00	0.1	267	0.05%
2022/02/17	0.6	286.60	0	0.00	289.00	0.6	268	0.21%
2022/02/16	0	0.00	1.1	291.54	288.00	-1.1	270	-0.43%
2022/02/15	0.1	286.54	0.5	286.91	287.00	-0.3	275	-0.11%
2022/02/14	1.5	277.59	2.3	279.83	281.50	-0.9	274	-0.32%
2022/02/11	0.3	279.46	1	279.00	280.00	-0.7	268	-0.25%
2022/02/08	2	269.00	0	0.00	271.00	2	256	0.78%
2022/02/07	1	264.50	0	0.00	266.50	1	256	0.39%
2022/01/26	0	267.50	0	0.00	266.50	0	257	0.00%
2022/01/20	0	0.00	0.3	270.08	267.00	-0.3	266	-0.13%
2022/01/19	0.3	273.50	0	275.00	272.00	0.3	264	0.12%
2022/01/18	0	281.50	0	0.00	276.00	0	266	0.01%
2022/01/14	1	277.00	1	275.68	277.00	0	269	-0.02%
2022/01/13	1	279.93	1	276.48	280.00	0	271	0.00%
2022/01/12	1	278.82	1	271.50	279.00	0	269	0.02%
2022/01/04	1	280.00	0	0.00	280.00	1	286	0.35%
2021/12/28	5	283.00	0	282.50	281.00	5	324	1.54%
2021/12/27	1	284.99	0	0.00	282.50	1	326	0.31%
2021/12/23	0	0.00	0.5	281.90	281.00	-0.5	331	-0.15%
2021/12/22	0.5	284.82	0.1	284.50	284.00	0.4	333	0.12%
2021/12/21	0.1	277.35	0	0.00	281.50	0.1	330	0.04%
2021/12/14	0	0.00	0.2	281.31	280.50	-0.2	337	-0.05%
2021/12/13	0.2	280.00	0	0.00	278.00	0.2	337	0.05%
2021/12/10	1	279.00	0	0.00	280.00	1	337	0.30%
2021/12/09	1	282.00	0.2	286.95	280.00	0.8	336	0.22%
2021/12/08	0.2	285.00	0.2	282.50	289.00	0.1	334	0.03%
2021/12/07	0.2	279.01	0	277.00	279.50	0.1	328	0.04%
2021/12/06	0	275.00	0	0.00	274.50	0	327	0.00%
2021/12/03	1	269.50	1	273.00	274.00	0	326	0.00%
2021/12/02	1	271.00	1	269.00	270.00	0	323	0.00%
2021/12/01	0	0.00	0.2	277.95	273.00	-0.2	322	-0.05%
2021/11/30	0.2	277.90	1	276.50	283.50	-0.8	316	-0.27%
2021/11/29	1	268.00	0.3	269.50	266.50	0.7	306	0.24%
2021/11/26	1.3	271.27	1.4	269.77	269.50	-0.1	304	-0.03%
2021/11/25	0.4	268.00	0	0.00	270.50	0.4	305	0.12%
2021/11/23	2	283.25	1	278.00	278.00	1	291	0.34%
2021/11/22	0	0.00	1	284.00	284.00	-1	286	-0.35%
2021/11/17	2	289.25	1	288.00	288.00	1	279	0.36%
2021/11/16	2	293.00	0	0.00	290.50	2	273	0.73%
2021/11/11	7	301.71	0	0.00	302.00	7	274	2.55%
2021/11/10	7	304.21	0	0.00	303.00	7	272	2.56%
2021/11/08	0	0.00	0.4	310.93	308.00	-0.4	281	-0.15%
2021/11/05	1.4	311.60	0	0.00	311.00	1.4	293	0.48%
2021/11/03	1	315.50	0.2	322.73	316.00	0.8	302	0.26%
2021/11/02	0.2	317.89	1	317.00	317.00	-0.8	306	-0.25%
2021/11/01	0.1	316.00	0.2	318.00	317.00	-0.1	308	-0.04%
2021/10/29	0.2	309.87	0	0.00	318.00	0.2	323	0.05%
2021/10/26	3	302.33	0	0.00	304.50	3	332	0.90%
2021/10/21	0	0.00	0	315.50	309.50	0	370	0.00%
2021/10/20	0	313.00	0.9	316.75	313.50	-0.9	404	-0.22%
2021/10/19	0.9	313.65	0	0.00	313.50	0.9	421	0.21%
2021/10/15	1	326.50	0.1	329.01	325.50	0.9	458	0.20%
2021/10/14	0	327.50	0.1	326.29	328.00	-0.1	517	-0.02%
2021/10/13	1	338.00	1.6	341.35	335.00	-0.6	544	-0.11%
2021/10/12	1.8	345.32	4.1	347.52	345.00	-2.3	549	-0.42%
2021/10/08	1.1	331.15	2.2	334.83	340.00	-1.1	539	-0.21%
2021/10/07	0	328.03	1.8	333.96	335.50	-1.7	541	-0.32%
2021/10/06	2.2	321.39	2.9	325.97	324.00	-0.8	545	-0.14%
2021/10/05	1.7	311.55	2	312.75	318.50	-0.3	541	-0.05%
2021/10/04	0	0.00	0.6	303.32	298.00	-0.6	542	-0.11%
2021/10/01	1.6	303.67	0.1	303.43	302.00	1.5	562	0.27%
2021/09/30	1.1	296.78	0	0.00	309.00	1.1	576	0.18%
2021/09/29	0	0.00	0.1	302.93	297.00	-0.1	585	-0.02%
2021/09/28	0.1	306.50	0	0.00	306.00	0.1	611	0.02%
2021/09/27	0	307.50	0.1	306.50	309.00	0	620	-0.01%
2021/09/24	0.1	307.00	0	309.00	307.00	0.1	638	0.01%
2021/09/23	0	302.50	0	0.00	302.50	0	650	0.00%
2021/09/17	4	291.63	0	0.00	295.00	4	703	0.57%
2021/09/16	3.2	293.29	0	0.00	292.00	3.2	792	0.40%
2021/09/14	1	298.00	0	0.00	298.00	1	909	0.11%
2021/09/13	23	302.30	0	0.00	300.00	23	940	2.45%
2021/09/10	3	300.67	0	0.00	299.50	3	965	0.31%
2021/09/02	0	0.00	1	315.00	314.00	-1	1,021	-0.10%
2021/09/01	3	312.50	0	0.00	312.00	3	1,020	0.29%
2021/08/31	0	0.00	1	324.00	314.00	-1	1,022	-0.10%
2021/08/27	1	308.50	0	0.00	310.00	1	1,019	0.10%
2021/08/24	6	309.33	2	302.00	303.00	4	1,081	0.37%
2021/08/23	0	312.00	4	307.88	311.00	-4	1,077	-0.37%
2021/08/19	8	306.88	5	299.50	297.50	3	1,089	0.28%
2021/08/18	2	300.25	0	0.00	314.50	2	1,101	0.18%
2021/08/13	1	318.50	10	317.40	315.50	-9	1,126	-0.80%
2021/08/12	10	330.00	0	0.00	327.50	10	1,126	0.89%
2021/08/11	3	327.50	0	0.00	323.50	3	1,136	0.26%
2021/08/04	3	342.17	0	0.00	339.00	3	1,203	0.25%
2021/07/30	2	359.00	0	0.00	357.50	2	1,219	0.16%
2021/07/29	0	0.00	4	370.00	368.00	-4	1,216	-0.33%
2021/07/27	4	364.63	0	0.00	359.00	4	1,208	0.33%
2021/07/26	0	0.00	2	380.00	378.50	-2	1,207	-0.17%
2021/07/23	1	353.00	0	0.00	363.00	1	1,190	0.08%
2021/07/22	0	361.50	2	356.00	362.00	-2	1,175	-0.17%
2021/07/20	1	346.00	0.1	354.00	342.50	1	1,143	0.08%
2021/07/19	0	0.00	11	339.10	349.50	-11	1,086	-1.01%
2021/07/16	0.1	317.00	7	318.93	318.00	-7	1,063	-0.65%
2021/07/15	2	308.50	0	0.00	311.50	2	1,059	0.19%
2021/07/14	5	306.00	0	0.00	303.50	5	1,059	0.47%
2021/07/13	1	319.00	0	0.00	305.50	1	1,053	0.09%
2021/07/09	1	330.00	0	0.00	326.00	1	1,051	0.10%
2021/07/08	0	0.00	11	338.09	338.00	-11	1,050	-1.05%
2021/07/07	10.1	333.73	0	0.00	322.50	10.1	1,046	0.96%
2021/06/29	1	356.00	1	350.00	345.50	0	1,085	0.00%
2021/06/28	3	347.67	3	352.83	352.00	0	1,135	0.00%
2021/06/25	2	360.00	1	375.00	352.00	1	1,130	0.09%
2021/06/24	0	0.00	1	445.00	386.00	-1	1,051	-0.10%
2021/06/23	1	400.50	1	413.00	414.00	0	1,025	0.00%
2021/06/22	3	356.00	7	368.29	376.50	-4	1,012	-0.40%
2021/06/21	6	335.68	2	350.00	342.50	4	1,014	0.39%
2021/06/18	0	0.00	10	330.00	337.00	-10	1,009	-0.99%
2021/06/08	0	0.00	2	310.00	310.50	-2	1,255	-0.16%
2021/06/03	7	316.14	0	0.00	313.00	7	1,268	0.55%
2021/06/02	0	0.00	9	322.44	324.50	-9	1,241	-0.73%
2021/06/01	2	307.00	2	320.00	306.50	0	1,228	0.00%
2021/05/25	2	298.75	2	305.00	295.00	0	1,199	0.00%
2021/05/21	0	302.50	4	300.00	303.00	-4	1,191	-0.34%
2021/05/19	0	0.00	1	309.00	301.00	-1	1,206	-0.08%
2021/05/18	0	0.00	5	291.00	306.00	-5	1,204	-0.41%
2021/05/17	13	287.00	0	0.00	281.00	13	1,198	1.08%
2021/05/14	0	0.00	1	309.00	311.50	-1	1,176	-0.09%
2021/05/13	3	274.17	6	291.00	290.00	-3	1,152	-0.26%
2021/05/12	22	278.91	0	0.00	280.50	22	1,143	1.92%
2021/05/11	2	304.75	0	0.00	307.00	2	1,126	0.18%
2021/05/10	0	0.00	3	320.83	329.50	-3	1,111	-0.27%
2021/05/04	1	296.50	1	286.00	295.50	0	1,097	0.00%
2021/05/03	0	0.00	1	321.00	309.50	-1	1,090	-0.09%
2021/04/29	0	0.00	6	307.75	309.50	-6	1,077	-0.56%
2021/04/26	0	0.00	5	289.40	293.50	-5	1,069	-0.47%
2021/04/23	1	286.03	1	285.54	288.50	0	1,081	0.00%
2021/04/22	2	289.75	0	295.00	285.50	2	1,091	0.18%
2021/04/21	0	0.00	1	304.00	293.50	-1	1,092	-0.09%
2021/04/20	2	295.25	10	295.00	294.00	-8	1,094	-0.73%
2021/04/19	7	296.57	0	0.00	297.00	7	1,102	0.64%
2021/04/15	10	301.50	0	0.00	300.00	10	1,135	0.88%
2021/04/14	3	294.17	0	0.00	295.50	3	1,159	0.26%
2021/04/13	28	305.18	0	0.00	290.50	28	1,160	2.41%
2021/04/09	0	0.00	28	332.32	336.00	-28	1,139	-2.46%
2021/04/08	10	329.70	7	330.86	328.00	3	1,131	0.27%
2021/04/07	5	326.50	0	0.00	328.00	5	1,123	0.44%
2021/04/06	0	0.00	22	336.23	329.00	-22	1,117	-1.97%
2021/04/01	12	327.67	2	330.50	336.00	10	1,090	0.92%
2021/03/31	2	328.11	0	0.00	323.00	2	1,061	0.19%
2021/03/30	0	0.00	1	317.50	313.50	-1	998	-0.10%
2021/03/29	3	309.00	0	0.00	309.50	3	990	0.30%
2021/03/26	1	315.00	1	318.50	311.00	0	995	0.00%
2021/03/25	9	307.56	1	316.00	304.50	8	966	0.83%
2021/03/24	0	0.00	5	315.00	320.00	-5	973	-0.51%
2021/03/23	4	309.50	6	308.58	300.00	-2	996	-0.20%
2021/03/22	6	310.25	2	312.00	313.00	4	1,058	0.38%
2021/03/19	1	320.00	1	302.50	304.00	0	1,077	0.00%
2021/03/18	1	300.00	0	0.00	311.00	1	1,001	0.10%
2021/03/17	3	274.67	4	282.25	283.00	-1	960	-0.10%
2021/03/16	1	277.00	4	275.00	278.00	-3	952	-0.32%
2021/03/12	3	257.00	0	0.00	260.00	3	918	0.33%
2021/03/11	1	253.50	0	0.00	259.50	1	922	0.11%
2021/03/03	15	233.83	0	0.00	242.00	15	984	1.52%
2021/02/25	0	0.00	1	247.00	243.50	-1	1,064	-0.09%
2021/02/23	0	0.00	10	258.20	252.00	-10	1,127	-0.89%
2021/02/22	0	0.00	2	253.25	251.50	-2	1,213	-0.16%
2021/02/19	0	0.00	2	249.00	250.00	-2	1,231	-0.16%
2021/02/18	6	240.92	0	0.00	243.00	6	1,252	0.48%
2021/02/17	0	0.00	1	233.00	232.50	-1	1,254	-0.08%
2021/02/05	12	224.25	0	0.00	226.00	12	1,282	0.94%
2021/02/04	13	222.96	0	0.00	221.50	13	1,300	1.00%
2021/02/03	11	226.14	1	225.50	225.00	10	1,314	0.76%
2021/02/02	14	227.61	0	0.00	225.50	14	1,334	1.05%
2021/01/28	7	235.07	0	0.00	230.00	7	1,513	0.46%
2021/01/27	2	236.50	8	239.00	238.00	-6	1,622	-0.37%
2021/01/21	15	238.70	0	0.00	238.00	15	1,664	0.90%
2021/01/20	7	241.57	0	0.00	237.00	7	1,676	0.42%
2021/01/19	2	243.50	0	0.00	244.50	2	1,687	0.12%
2021/01/18	4	241.50	0	0.00	248.50	4	1,721	0.23%
2021/01/15	2	240.50	3	240.33	237.00	-1	1,793	-0.06%
2021/01/14	1	249.50	0	0.00	247.50	1	1,795	0.06%
2021/01/11	0	0.00	1	268.50	268.50	-1	1,808	-0.06%
2021/01/08	1	265.00	10	263.50	266.50	-9	1,821	-0.49%
2021/01/07	0	0.00	16	264.81	268.00	-16	1,815	-0.88%
2021/01/04	7	236.14	0	0.00	242.00	7	1,825	0.38%
2020/12/31	1	241.00	1	243.50	239.00	0	1,825	0.00%
2020/12/30	10	246.70	0	0.00	245.50	10	1,835	0.54%
2020/12/28	2	246.75	0	0.00	250.00	2	1,879	0.11%
2020/12/25	4	245.00	0	0.00	245.50	4	1,904	0.21%
2020/12/24	5	250.00	0	0.00	247.50	5	1,915	0.26%
2020/12/17	7	240.14	11	247.41	253.00	-4	2,009	-0.20%
2020/12/16	1	223.50	4	231.50	241.50	-3	2,072	-0.14%
2020/12/15	24	232.23	0	0.00	225.50	24	2,140	1.12%
2020/12/14	0	0.00	20	244.50	245.50	-20	2,117	-0.94%
2020/12/11	1	255.50	12	254.71	252.00	-11	2,146	-0.51%
2020/12/10	2	256.00	2	257.50	257.50	0	2,150	0.00%
2020/12/09	7	267.21	10	267.50	263.00	-3	2,194	-0.14%
2020/12/07	1	275.00	0	0.00	275.00	1	2,265	0.04%
2020/12/04	2	285.75	3	288.00	286.00	-1	2,283	-0.04%
2020/12/02	11	287.50	2	283.50	283.50	9	2,429	0.37%
2020/12/01	1	292.00	23	295.04	292.00	-22	2,470	-0.89%
2020/11/30	0	0.00	36	296.96	296.50	-36	2,461	-1.46%
2020/11/27	0	0.00	7	298.14	296.50	-7	2,429	-0.29%
2020/11/26	0	0.00	19	294.13	297.50	-19	2,426	-0.78%
2020/11/25	0	0.00	10	299.00	293.00	-10	2,417	-0.41%
2020/11/24	2	297.25	1	301.00	295.00	1	2,401	0.04%
2020/11/20	0	0.00	2	302.00	296.50	-2	2,323	-0.09%
2020/11/19	1	301.00	1	303.00	298.00	0	2,290	0.00%
2020/11/18	0	0.00	7	282.43	282.00	-7	2,194	-0.32%
2020/11/17	1	278.00	1	281.00	277.00	0	2,172	0.00%
2020/11/11	0	0.00	1	273.00	275.50	-1	2,221	-0.05%
2020/11/10	1	265.00	0	0.00	266.00	1	2,325	0.04%
2020/11/09	4	274.50	0	0.00	280.00	4	2,397	0.17%
2020/11/05	1	272.00	8	275.31	277.50	-7	2,472	-0.28%
2020/11/04	11	262.23	11	268.23	259.00	0	2,377	0.00%
2020/11/03	5	254.20	0	0.00	255.00	5	2,289	0.22%
2020/11/02	1	257.50	1	260.00	253.50	0	2,366	0.00%
2020/10/30	0	0.00	1	256.50	256.50	-1	2,383	-0.04%
2020/10/28	4	257.00	0	0.00	256.00	4	2,481	0.16%
2020/10/23	2	265.00	2	262.75	262.00	0	2,670	0.00%
2020/10/21	1	257.00	0	0.00	253.50	1	2,632	0.04%
2020/10/16	2	260.75	9	259.67	255.50	-7	2,673	-0.26%
2020/10/15	1	270.00	22	264.82	264.50	-21	2,698	-0.78%
2020/10/14	2	269.50	23	271.87	269.00	-21	2,733	-0.77%
2020/10/13	5	260.00	1	263.50	261.50	4	2,717	0.15%
2020/10/07	1	274.00	0	0.00	270.00	1	2,778	0.04%
2020/10/06	1	270.00	0	0.00	267.00	1	2,795	0.04%
2020/09/30	7	256.29	1	261.50	263.00	6	2,828	0.21%
2020/09/29	12	264.21	12	260.00	258.50	0	2,851	0.00%
2020/09/28	2	263.00	0	0.00	267.50	2	2,905	0.07%
2020/09/25	0	0.00	1	249.00	265.00	-1	3,030	-0.03%
2020/09/21	2	290.50	0	0.00	290.00	2	3,143	0.06%
2020/09/18	2	297.75	2	300.00	291.00	0	3,076	0.00%
2020/09/17	0	0.00	5	279.00	279.00	-5	3,057	-0.16%
2020/09/16	0	0.00	5	280.00	280.00	-5	3,091	-0.16%
2020/09/15	5	275.50	0	0.00	267.50	5	3,115	0.16%
2020/09/14	7	261.79	7	271.00	278.50	0	3,137	0.00%
2020/09/11	5	271.20	2	269.50	262.00	3	3,199	0.09%
2020/09/10	3	287.00	2	302.00	286.00	1	3,379	0.03%
2020/09/09	1	284.50	0	0.00	297.00	1	3,402	0.03%
2020/09/08	1	291.50	1	283.50	290.00	0	3,444	0.00%
2020/09/07	1	280.00	1	282.50	286.50	0	3,521	0.00%
2020/09/04	1	297.00	3	296.33	297.00	-2	3,509	-0.06%
2020/08/28	0	0.00	1	242.00	244.00	-1	4,489	-0.02%
2020/08/24	2	235.00	0	0.00	236.00	2	4,804	0.04%
2020/08/21	0	0.00	1	231.50	240.00	-1	5,011	-0.02%
2020/08/20	1	241.50	2	245.75	242.00	-1	5,212	-0.02%
2020/08/19	0	0.00	2	268.00	268.00	-2	5,249	-0.04%
2020/08/17	0	0.00	3.5	219.68	222.00	-3.5	5,591	-0.06%
2020/08/14	1	194.00	23	197.39	202.00	-22	5,662	-0.39%
2020/08/13	8	186.88	1	192.50	184.00	7	5,716	0.12%
2020/08/11	2	182.00	12	181.58	191.50	-10	6,049	-0.17%
2020/08/10	15	179.63	20	183.50	178.00	-5	6,235	-0.08%
2020/08/07	2	180.75	2	181.25	179.00	0	6,369	0.00%
2020/08/06	15	184.50	14	187.36	183.50	1	6,528	0.02%
2020/08/05	0	0.00	38	179.53	182.00	-38	6,580	-0.58%
2020/08/04	10	176.40	26	182.04	176.50	-16	6,633	-0.24%
2020/07/31	10	174.95	12	175.50	176.00	-2	6,832	-0.03%
2020/07/30	22	179.95	34	178.91	179.00	-12	6,840	-0.18%
2020/07/27	0	0.00	12	166.08	165.00	-12	6,686	-0.18%
2020/07/24	0	0.00	11	166.00	166.00	-11	6,716	-0.16%
2020/07/23	0	0.00	10	172.20	174.00	-10	6,796	-0.15%
2020/07/21	10	161.00	20	167.25	169.50	-10	6,813	-0.15%
2020/07/20	11	161.45	0	0.00	160.50	11	6,908	0.16%
2020/07/17	1	169.00	0	0.00	171.00	1	6,950	0.01%
2020/07/16	0	0.00	5	169.50	175.00	-5	6,941	-0.07%
2020/07/15	0	0.00	3	171.33	168.00	-3	6,926	-0.04%
2020/07/14	1	172.00	4	172.75	172.00	-3	6,917	-0.04%
2020/07/13	0	0.00	3	176.83	178.00	-3	6,911	-0.04%
2020/07/10	5	172.00	12	173.13	173.50	-7	6,918	-0.10%
2020/07/09	20	176.50	10	178.00	176.50	10	6,925	0.14%
2020/07/08	1	183.50	5	180.00	180.00	-4	6,934	-0.06%
2020/07/07	32	181.25	0	0.00	178.50	32	6,903	0.46%
2020/07/06	1	187.00	20	185.00	186.50	-19	6,883	-0.28%
2020/07/03	48	174.29	3	175.33	177.00	45	6,771	0.66%
2020/07/02	1	175.00	40	180.25	174.00	-39	6,770	-0.58%
2020/07/01	2	172.00	3	173.33	172.50	-1	6,614	-0.02%
2020/06/30	20	170.25	2	172.50	173.00	18	6,593	0.27%
2020/06/29	1	173.00	98	170.47	168.50	-97	6,618	-1.47%
2020/06/24	23	172.54	2	169.00	168.00	21	6,594	0.32%
2020/06/19	9	170.28	3	170.17	173.50	6	6,471	0.09%
2020/06/18	12	173.67	8	171.75	169.00	4	6,444	0.06%
2020/06/17	93	174.46	7	169.29	170.00	86	6,328	1.36%
2020/06/16	5	164.60	1	167.00	160.50	4	6,116	0.07%
2020/06/15	2	159.75	2	157.50	159.50	0	6,085	0.00%
2020/06/12	6	165.67	3	165.33	161.50	3	6,040	0.05%
2020/06/11	2	166.75	2	167.25	171.00	0	5,955	0.00%
2020/06/10	3	169.17	65	169.54	166.00	-62	5,878	-1.05%
2020/06/09	11	176.27	17	167.82	167.00	-6	5,770	-0.10%
2020/06/08	0	0.00	2	168.25	171.50	-2	5,392	-0.04%
2020/06/05	3	150.00	26	154.56	156.00	-23	5,238	-0.44%
2020/06/04	1	141.00	1	145.00	142.00	0	5,032	0.00%
2020/06/03	3	141.50	2	143.50	139.50	1	4,976	0.02%
2020/06/01	16	138.81	0	0.00	140.00	16	4,867	0.33%
2020/05/29	11	136.64	3	141.17	142.00	8	4,834	0.17%
2020/05/28	109	144.67	2	149.00	137.00	107	4,729	2.26%	大買/鉅額交易
2020/05/27	1	135.00	13	141.27	142.50	-12	4,536	-0.26%
2020/05/26	17	141.53	20	137.50	136.00	-3	4,396	-0.07%
2020/05/25	5	143.30	1	142.50	141.50	4	4,331	0.09%
2020/05/22	3	138.17	22.5	138.93	141.00	-19.5	4,180	-0.47%
2020/05/21	0	0.00	2	131.00	131.00	-2	3,975	-0.05%
2020/05/20	12	127.83	2	126.75	130.50	10	3,910	0.26%
2020/05/19	28	131.38	21	128.38	127.00	7	3,769	0.19%
2020/05/18	15	131.53	8	132.19	133.00	7	3,513	0.20%
2020/05/15	12	117.25	11	117.73	121.00	1	3,353	0.03%
2020/05/14	0	0.00	31.7	113.23	110.00	-31.7	3,145	-1.01%
2020/05/13	10	112.64	17.1	112.33	108.50	-7.1	3,021	-0.23%
2020/05/12	30	108.33	32.6	106.56	106.50	-2.6	2,883	-0.09%
2020/05/11	4	104.00	24	101.62	108.00	-20	2,798	-0.71%
2020/05/08	26	98.66	35	101.07	98.50	-9	2,754	-0.33%
2020/05/07	18	90.41	19	91.89	96.10	-1	2,596	-0.04%
2020/05/06	0	0.00	15	87.23	87.40	-15	2,675	-0.56%
2020/05/05	10	84.25	19	84.50	84.10	-9	2,669	-0.34%
2020/05/04	0	0.00	2	85.90	84.60	-2	2,780	-0.07%
2020/04/30	43	87.04	5	85.50	86.00	38	2,902	1.31%
2020/04/29	26	87.34	4	87.25	87.10	22	3,163	0.70%
2020/04/28	39	85.26	20	85.95	86.10	19	3,283	0.58%
2020/04/27	0	0.00	2	84.10	84.20	-2	3,286	-0.06%
2020/04/24	5	83.72	39	83.18	82.40	-34	3,375	-1.01%
2020/04/23	1	84.10	77	83.50	83.90	-76	3,675	-2.07%
2020/04/22	9	76.37	20	77.49	80.80	-11	3,712	-0.30%
2020/04/21	10.1	75.04	17	75.00	74.60	-6.9	3,673	-0.19%
2020/04/20	0	0.00	8	75.61	75.90	-8	3,653	-0.22%
2020/04/17	22	74.50	6	74.60	74.00	16	3,638	0.44%
2020/04/16	7	73.94	1	74.40	74.50	6	3,617	0.17%
2020/04/15	8	75.65	29	75.13	74.40	-21	3,607	-0.58%
2020/04/14	15	74.70	3	76.30	76.30	12	3,573	0.34%
2020/04/13	0	0.00	1	72.10	72.80	-1	3,553	-0.03%
2020/04/10	15	71.29	3	70.80	70.80	12	3,504	0.34%
2020/04/09	6	70.42	3	72.10	72.10	3	3,491	0.09%
2020/04/08	0	0.00	5	69.50	70.00	-5	3,455	-0.14%
2020/04/06	0	0.00	50	63.39	64.90	-50	3,429	-1.46%
2020/04/01	25	63.76	4	63.50	63.50	21	3,410	0.62%
2020/03/31	0	0.00	13	65.23	64.30	-13	3,396	-0.38%
2020/03/30	8	61.20	234	61.06	62.50	-226	3,347	-6.75%	大賣/鉅額交易
2020/03/27	11	62.82	36	65.06	62.40	-25	3,333	-0.75%
2020/03/26	3	61.13	1	60.80	63.70	2	3,296	0.06%
2020/03/25	1	60.10	1	57.90	60.10	0	3,256	0.00%
2020/03/24	25	55.99	25	53.44	54.70	0	3,230	0.00%
2020/03/23	21	52.16	0	0.00	51.90	21	3,217	0.65%
2020/03/20	30	53.05	6	52.25	53.10	24	3,209	0.75%
2020/03/19	25.1	48.45	57	48.35	48.35	-31.9	3,207	-0.99%
2020/03/18	1	57.50	0	0.00	53.70	1	3,180	0.03%
2020/03/17	5	57.14	3	59.00	56.70	2	3,168	0.06%
2020/03/16	4	62.48	3	64.13	59.10	1	3,177	0.03%
2020/03/13	34	62.79	7	63.13	64.00	27	3,185	0.85%
2020/03/12	42	70.75	0	0.00	69.60	42	3,155	1.33%
2020/03/11	56	78.26	13	79.14	77.30	43	3,120	1.38%
2020/03/10	70	75.70	2	76.60	76.60	68	3,119	2.18%
2020/03/09	6	79.10	41	80.75	77.80	-35	3,122	-1.12%
2020/03/06	5	80.66	0	0.00	80.10	5	3,121	0.16%
2020/03/05	23	81.54	9	80.61	81.70	14	3,137	0.45%
2020/03/04	8	78.64	0	0.00	78.50	8	3,138	0.25%
2020/03/03	0	0.00	2	81.10	79.70	-2	3,177	-0.06%
2020/03/02	1	79.50	0	0.00	79.00	1	3,256	0.03%
2020/02/27	61	81.62	6	80.10	80.10	55	3,266	1.68%
2020/02/26	50	80.57	1	79.00	80.00	49	3,277	1.49%
2020/02/25	14	79.92	8	79.50	79.40	6	3,401	0.18%
2020/02/24	2	81.80	0	0.00	81.60	2	3,396	0.06%
2020/02/21	2	85.05	1	84.00	84.00	1	3,388	0.03%
2020/02/20	11	85.00	10	84.39	86.00	1	3,388	0.03%
2020/02/19	3	84.67	20	85.31	84.40	-17	3,373	-0.50%
2020/02/18	4	83.80	0	0.00	82.80	4	3,341	0.12%
2020/02/17	7	85.10	1	86.90	83.80	6	3,408	0.18%
2020/02/14	20	85.36	15	85.65	86.50	5	3,378	0.15%
2020/02/13	10	84.82	8	86.20	84.50	2	3,367	0.06%
2020/02/12	0	0.00	6	85.50	86.00	-6	3,352	-0.18%
2020/02/11	10	84.20	11	83.59	84.50	-1	3,332	-0.03%
2020/02/10	6	81.63	7	82.27	82.40	-1	3,354	-0.03%
2020/02/07	24	86.92	34	88.90	83.60	-10	3,354	-0.30%
2020/02/06	28	85.25	4	87.00	87.00	24	3,197	0.75%
2020/02/05	32	88.54	30	89.10	85.40	2	3,173	0.06%
2020/02/04	43	85.38	67	86.14	88.30	-24	3,095	-0.78%
2020/02/03	34	88.15	47	88.83	86.50	-13	3,070	-0.42%
2020/01/31	47	84.04	26	85.72	86.00	21	2,925	0.72%
2020/01/30	28	79.26	18	77.79	78.20	10	2,827	0.35%
2020/01/20	1	80.00	10	81.78	82.20	-9	2,900	-0.31%
2020/01/17	62	81.09	19	81.64	79.00	43	2,823	1.52%
2020/01/16	6	75.30	11	74.71	76.60	-5	2,544	-0.20%
2020/01/15	0	0.00	23	69.70	69.70	-23	2,412	-0.95%
2020/01/14	1	63.10	0	0.00	63.40	1	2,501	0.04%
2020/01/13	1	63.10	0	0.00	63.00	1	2,690	0.04%
2020/01/10	2	62.95	0	0.00	62.70	2	3,060	0.07%
2020/01/07	4	63.15	0	0.00	62.50	4	3,359	0.12%
2020/01/06	3	65.60	0	0.00	65.40	3	3,372	0.09%
2020/01/03	3	67.17	3	66.90	66.30	0	3,474	0.00%
2020/01/02	5	68.00	1	68.70	67.30	4	3,541	0.11%
2019/12/31	3	68.10	3	67.30	67.50	0	3,551	0.00%
2019/12/27	2	66.05	0	0.00	66.10	2	3,546	0.06%
2019/12/26	1	66.00	0	0.00	65.50	1	3,568	0.03%
2019/12/25	0	0.00	2	66.00	66.10	-2	3,571	-0.06%
2019/12/24	5	65.60	0	0.00	65.80	5	3,591	0.14%
2019/12/23	5	67.48	0	0.00	66.50	5	3,603	0.14%
2019/12/18	4	67.00	0	0.00	66.50	4	3,860	0.10%
2019/12/17	12	67.78	0	0.00	67.60	12	3,883	0.31%
2019/12/16	0	0.00	11	68.51	68.00	-11	3,905	-0.28%
2019/12/13	12	66.90	0	0.00	66.30	12	3,910	0.31%
2019/12/12	1	67.60	0	0.00	67.50	1	3,934	0.03%
2019/12/11	2	68.25	0	0.00	67.80	2	3,965	0.05%
2019/12/10	0	0.00	1	68.80	69.30	-1	3,989	-0.03%
2019/12/09	1	66.40	1	66.00	66.00	0	4,113	0.00%
2019/12/06	6	66.58	0	0.00	66.30	6	4,142	0.14%
2019/12/05	11	66.93	9	67.57	66.20	2	4,187	0.05%
2019/12/04	1	66.90	0	0.00	66.60	1	4,248	0.02%
2019/12/03	4	68.70	2	68.00	66.90	2	4,368	0.05%
2019/12/02	5	68.44	7	68.21	68.60	-2	4,474	-0.04%
2019/11/29	10	69.34	7	71.24	68.60	3	4,538	0.07%
2019/11/28	25	71.26	13	71.03	71.10	12	4,649	0.26%
2019/11/27	13	71.25	15	70.44	71.00	-2	4,666	-0.04%
2019/11/26	2	70.45	4	70.15	69.10	-2	4,733	-0.04%
2019/11/25	8	70.23	1	69.30	69.30	7	4,803	0.15%
2019/11/22	4	70.70	2	70.70	70.70	2	4,731	0.04%
2019/11/21	10	66.56	5	66.42	66.50	5	4,589	0.11%
2019/11/20	13	64.69	8	65.05	64.50	5	4,555	0.11%
2019/11/19	0	0.00	7	64.61	64.90	-7	4,543	-0.15%
2019/11/18	2	64.00	0	0.00	63.40	2	4,521	0.04%
2019/11/14	13	63.71	1	63.90	62.90	12	4,505	0.27%
2019/11/12	8	66.19	7	67.24	67.40	1	4,431	0.02%
2019/11/11	1	66.20	1	65.80	65.80	0	4,416	0.00%
2019/11/08	5	66.44	0	0.00	67.20	5	4,432	0.11%
2019/11/07	24	67.10	10	66.00	66.00	14	4,409	0.32%
2019/11/06	12	70.34	18	70.55	70.00	-6	4,353	-0.14%
2019/11/05	4	70.55	2	70.00	70.00	2	4,298	0.05%
2019/11/04	14	71.57	6	72.50	70.40	8	4,287	0.19%
2019/11/01	21	70.28	18	70.58	72.00	3	4,248	0.07%
2019/10/31	125	72.16	10	72.35	69.70	115	4,206	2.73%	大買/鉅額交易
2019/10/30	22	71.46	19	69.91	71.20	3	4,090	0.07%
2019/10/29	21	67.78	18	68.74	68.10	3	3,953	0.08%
2019/10/28	37	68.66	6	69.08	68.50	31	3,914	0.79%
2019/10/25	4	64.98	3	65.30	65.60	1	3,740	0.03%
2019/10/24	1	66.10	0	0.00	65.30	1	3,710	0.03%
2019/10/23	5	65.00	1	64.10	64.10	4	3,684	0.11%
2019/10/22	30	66.63	5	65.80	65.60	25	3,657	0.68%
2019/10/21	14	65.75	12	66.27	67.40	2	3,559	0.06%
2019/10/18	260	60.58	17	61.36	63.80	243	3,409	7.13%	大買/鉅額交易
2019/10/17	20	58.07	44	58.35	59.70	-24	3,072	-0.78%
2019/10/16	8	53.89	13	54.92	54.30	-5	2,871	-0.17%
2019/10/15	10	53.32	7	53.89	52.90	3	2,922	0.10%
2019/10/14	37	54.77	3	55.20	53.80	34	2,944	1.15%
2019/10/09	64	56.64	5	56.66	55.00	59	2,983	1.98%
2019/10/08	77	55.53	73	54.67	56.50	4	2,929	0.14%
2019/10/07	1	53.80	42	53.45	53.10	-41	2,867	-1.43%
2019/10/04	12	53.48	20	52.74	52.50	-8	2,865	-0.28%
2019/10/03	24	54.07	11	53.82	53.10	13	2,896	0.45%
2019/10/01	3	51.80	3	51.70	52.30	0	2,887	0.00%
2019/09/27	21	52.80	9	52.11	51.90	12	2,892	0.41%
2019/09/26	6	54.43	4	53.65	53.70	2	2,885	0.07%
2019/09/25	17	55.56	21	56.36	54.40	-4	2,881	-0.14%
2019/09/24	15	53.63	13	54.23	55.30	2	2,715	0.07%
2019/09/23	0	0.00	4	52.60	52.60	-4	2,631	-0.15%
2019/09/20	25	51.34	10	52.10	51.10	15	2,600	0.58%
2019/09/19	8	52.29	8	52.90	52.10	0	2,567	0.00%
2019/09/18	6.1	52.93	0	0.00	52.90	6.1	2,550	0.24%
2019/09/17	13	52.82	11	52.92	53.50	2	2,530	0.08%
2019/09/16	25	53.15	3	53.90	52.60	22	2,502	0.88%
2019/09/12	90	53.42	5	53.66	52.20	85	2,461	3.45%
2019/09/11	19	53.47	15	54.35	54.30	4	2,403	0.17%
2019/09/10	4	51.38	5	52.02	51.70	-1	2,253	-0.04%
2019/09/09	23	51.62	7	52.06	51.90	16	2,251	0.71%
2019/09/06	76	51.06	60	51.16	50.40	16	2,257	0.71%
2019/09/05	84	53.78	4	52.40	52.00	80	2,194	3.65%
2019/09/04	19	55.21	26	55.37	57.70	-7	2,074	-0.34%
2019/09/03	190	53.32	48	52.85	53.20	142	2,007	7.07%	大買/鉅額交易
2019/09/02	95	51.60	32	53.48	53.10	63	1,911	3.30%
2019/08/30	34	48.81	20	48.69	49.10	14	1,762	0.79%
2019/08/29	30	47.54	4	47.70	48.00	26	1,691	1.54%
2019/08/28	0	0.00	3	44.00	44.95	-3	1,527	-0.20%
2019/08/27	0	0.00	2	40.90	40.90	-2	1,426	-0.14%
2019/08/20	5	40.40	5	41.25	40.30	0	1,412	0.00%
2019/08/19	1.2	41.10	0	0.00	41.10	1.2	1,404	0.08%
2019/08/15	0	0.00	1	40.00	40.00	-1	1,392	-0.07%
2019/08/13	2	40.00	7	40.65	39.50	-5	1,381	-0.36%
2019/08/07	4	37.70	0	0.00	37.65	4	1,399	0.29%
2019/08/06	3	37.20	3	38.00	38.15	0	1,431	0.00%
2019/07/30	5	38.30	0	0.00	38.15	5	1,406	0.36%
2019/07/29	1	39.40	0	0.00	39.40	1	1,384	0.07%
2019/07/25	1	39.00	0	0.00	39.80	1	1,357	0.07%
2019/07/22	3.2	43.09	0	0.00	42.90	3.2	1,260	0.25%
2019/07/19	12	42.15	17	41.53	42.90	-5	1,217	-0.41%
2019/07/18	3	41.25	13	41.50	41.40	-10	1,185	-0.84%
2019/07/17	0	0.00	6	41.67	40.70	-6	1,126	-0.53%
2019/07/16	13	40.98	16	41.45	40.95	-3	1,037	-0.29%
2019/07/15	7	40.49	0	0.00	41.10	7	996	0.70%
2019/07/12	6	38.58	3	39.05	38.10	3	927	0.32%
2019/07/10	8	37.20	0	0.00	37.30	8	867	0.92%
2019/07/09	1	37.20	5	36.95	37.65	-4	844	-0.47%
2019/07/05	0	0.00	5	35.40	35.40	-5	793	-0.63%
2019/06/24	1	35.70	1	35.35	35.35	0	710	0.00%
2019/06/19	0	34.60	0	0.00	34.70	0	684	0.00%
2019/06/18	5.2	34.60	0	0.00	34.90	5.2	682	0.76%
2019/06/14	14	35.24	19	34.93	35.15	-5	644	-0.78%
2019/06/12	0	0.00	8	33.90	34.30	-8	556	-1.44%
2019/06/10	5	32.00	0	0.00	32.05	5	465	1.07%
2019/06/06	3	31.70	0	0.00	31.75	3	467	0.64%
2019/05/22	15	32.62	17	33.50	32.45	-2	450	-0.44%
2019/05/17	2	32.95	0	0.00	32.20	2	414	0.48%
2019/05/15	0	0.00	3	33.35	33.40	-3	384	-0.78%
2019/05/14	3	32.70	1	32.00	32.80	2	333	0.60%
2019/05/08	1	30.80	0	0.00	30.65	1	279	0.36%
2019/04/16	5	29.52	0	0.00	30.00	5	238	2.10%
2019/04/11	0	0.00	5	30.05	30.00	-5	227	-2.20%
2018/07/03	5	29.40	0	0.00	28.65	5	802	0.62%
2018/06/13	0	0.00	2	31.80	31.95	-2	1,267	-0.16%
2018/05/30	0	0.00	13	30.30	30.40	-13	1,501	-0.87%
2018/05/29	10	30.90	37	30.62	30.50	-27	1,507	-1.79%
2018/04/27	5	30.40	0	0.00	30.20	5	2,419	0.21%
2018/04/10	40	34.00	0	0.00	33.45	40	2,531	1.58%
2018/03/27	0	0.00	103	31.53	31.55	-103	2,291	-4.49%	大賣/鉅額交易
2018/03/26	104	31.70	1	32.30	32.20	103	2,269	4.54%	大買/鉅額交易
2018/03/22	0	0.00	5	32.15	31.00	-5	2,193	-0.23%
2018/03/20	0	0.00	1.8	32.48	32.50	-1.8	2,114	-0.08%
2018/03/16	5	32.40	6	32.53	33.35	-1	2,016	-0.05%
2018/03/15	2	32.78	11	32.99	32.75	-9	1,968	-0.46%
2018/03/14	16	31.38	17	31.64	32.10	-1	1,820	-0.05%
2018/03/13	0	0.00	2	29.25	29.20	-2	1,712	-0.12%
2018/03/07	5	29.40	1	29.30	29.55	4	1,674	0.24%
2018/03/05	0	0.00	50	28.52	28.20	-50	1,620	-3.09%
2018/03/01	53	29.09	0	0.00	29.30	53	1,635	3.24%
2018/02/27	5	29.15	5	29.25	28.15	0	1,627	0.00%
2018/02/23	5	28.20	0	0.00	27.80	5	1,602	0.31%
2018/02/07	0	0.00	3	29.00	28.40	-3	1,534	-0.20%
2018/02/06	3	27.20	0	0.00	27.95	3	1,508	0.20%
2018/02/02	5	30.60	0	0.00	30.65	5	1,435	0.35%
2018/02/01	5	31.75	0	0.00	31.35	5	1,421	0.35%
2018/01/31	1	32.20	0	0.00	31.70	1	1,389	0.07%
2018/01/29	0	0.00	74	35.30	34.55	-74	1,261	-5.87%
2018/01/26	76	35.10	0	0.00	35.05	76	1,178	6.45%
2018/01/25	0	0.00	55	33.71	33.60	-55	1,106	-4.97%
2018/01/24	0	0.00	8	34.16	34.65	-8	1,019	-0.78%
2018/01/23	70	33.09	15	33.36	33.50	55	933	5.89%
2018/01/22	3	31.50	6	31.60	31.60	-3	745	-0.40%
2018/01/19	5	28.60	2	28.90	28.75	3	615	0.49%
2018/01/18	1	30.60	0	0.00	29.15	1	599	0.17%
2018/01/17	0	0.00	9	29.13	29.80	-9	525	-1.71%
2018/01/11	3	27.15	0	0.00	26.75	3	494	0.61%