大學光 (3218)-兆豐-新竹券商分點個股進出

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
250.0
漲跌
▲3.5
漲幅
+1.42%
成交量
185張
產業
上櫃生技醫療類股
382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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/13	0	247.00	0	0.00	246.50	0	446	0.00%
2024/06/12	0.2	247.50	0	0.00	247.50	0.2	459	0.04%
2024/06/11	0	248.50	0	0.00	248.00	0	482	0.00%
2024/06/06	0	250.50	0	0.00	249.50	0	487	0.00%
2024/05/31	0	249.00	0	0.00	247.50	0	507	0.00%
2024/05/30	0	0.00	1	253.50	246.50	-1	511	-0.20%
2024/05/23	0.1	257.00	0	0.00	255.00	0.1	578	0.02%
2024/05/22	0	259.29	0	0.00	257.50	0	605	0.01%
2024/05/21	0	266.50	0	0.00	260.50	0	641	0.00%
2024/05/20	1	264.48	1	264.50	268.00	0	642	0.00%
2024/05/17	0	0.00	2	259.75	259.50	-2	637	-0.31%
2024/05/15	0	260.00	2	257.25	255.50	-2	646	-0.31%
2024/05/13	0	263.50	0	0.00	263.50	0	656	0.00%
2024/05/10	0	259.50	0	0.00	259.00	0	654	0.00%
2024/05/09	0	252.00	0	0.00	248.00	0	637	0.00%
2024/05/07	0	256.50	0	0.00	256.50	0	655	0.00%
2024/05/06	0	251.00	0	0.00	251.00	0	663	0.00%
2024/05/03	0	257.50	0	0.00	253.50	0	670	0.00%
2024/05/02	0	257.50	0	0.00	256.00	0	671	0.00%
2024/04/30	2	255.75	0.7	256.41	256.00	1.3	671	0.20%
2024/04/29	0.7	250.26	0	0.00	258.50	0.7	671	0.10%
2024/04/25	2	240.75	1	242.50	240.50	1	663	0.15%
2024/04/24	0	0.00	0.4	244.12	245.00	-0.4	667	-0.06%
2024/04/22	0.2	240.34	0	0.00	236.00	0.2	690	0.03%
2024/04/19	0.1	249.86	0	0.00	246.50	0.1	681	0.01%
2024/04/18	0	255.00	0	0.00	255.50	0	676	0.00%
2024/04/17	3.1	256.69	0	0.00	260.00	3.1	684	0.45%
2024/04/16	1.3	257.38	0	0.00	256.00	1.3	681	0.19%
2024/04/15	0	268.43	0	0.00	267.00	0	665	0.01%
2024/04/12	0	271.00	0	0.00	269.50	0	658	0.00%
2024/04/11	0	271.50	0	0.00	270.50	0	652	0.00%
2024/04/10	0	272.00	0	0.00	271.50	0	649	0.01%
2024/04/09	0	272.00	0	0.00	271.50	0	646	0.00%
2024/04/08	1	274.00	0	0.00	273.00	1	642	0.16%
2024/04/03	0.1	271.95	0	0.00	271.50	0.1	638	0.02%
2024/04/02	0.1	274.38	0	0.00	273.50	0.1	635	0.02%
2024/04/01	0	276.50	0	0.00	276.50	0	631	0.00%
2024/03/28	0	274.39	0	0.00	273.00	0	628	0.00%
2024/03/26	0.1	270.33	0	0.00	268.50	0.1	642	0.02%
2024/03/25	1.2	275.14	0	0.00	274.00	1.2	644	0.18%
2024/03/22	0	275.50	1	275.00	275.50	-1	643	-0.15%
2024/03/20	0	275.50	1	275.50	274.00	-1	645	-0.15%
2024/03/19	1	273.00	0.1	274.00	274.00	1	639	0.15%
2024/03/18	2.1	269.31	0	0.00	274.00	2.1	628	0.34%
2024/03/15	0.4	275.74	0	0.00	271.00	0.4	617	0.06%
2024/03/14	0.7	280.04	0	0.00	281.00	0.7	599	0.12%
2024/03/13	0	292.00	0	0.00	293.00	0	573	0.00%
2024/03/12	0	291.00	0.1	286.00	290.50	0	563	-0.01%
2024/03/11	0.1	284.00	0	0.00	283.00	0.1	559	0.01%
2024/03/08	0.1	284.00	3	283.67	282.50	-3	557	-0.53%
2024/03/07	0.1	289.00	0	0.00	287.50	0.1	549	0.01%
2024/03/05	0	0.00	0.1	300.00	298.00	-0.1	535	-0.02%
2024/03/04	1	302.00	0	0.00	300.00	1	533	0.19%
2024/03/01	1.1	304.02	0.1	300.50	304.00	1	525	0.19%
2024/02/29	0.1	291.50	0.1	291.50	301.00	-0.1	514	-0.01%
2024/02/27	1.1	293.45	1	288.00	293.00	0.1	503	0.02%
2024/02/26	1	298.00	3.2	298.13	295.00	-2.2	490	-0.45%
2024/02/22	4	295.25	3.2	298.16	299.00	0.8	472	0.17%
2024/02/21	0.1	284.57	0	0.00	285.00	0.1	442	0.03%
2024/02/20	0.1	280.00	0	0.00	285.00	0.1	445	0.02%
2024/02/19	1	281.50	0	0.00	280.00	1	450	0.22%
2024/02/16	1.1	278.14	0	0.00	277.50	1.1	447	0.25%
2024/02/15	0	277.50	0	0.00	274.00	0	441	0.00%
2024/02/02	1.2	269.68	0	0.00	269.00	1.2	424	0.29%
2024/02/01	0	272.00	0	0.00	272.50	0	416	0.01%
2024/01/31	0	277.48	0.3	276.39	275.00	-0.3	412	-0.06%
2024/01/26	0	282.50	0	0.00	289.50	0	383	0.01%
2024/01/24	0	283.00	1	281.50	281.50	-1	371	-0.27%
2024/01/23	0	283.00	0	0.00	281.50	0	370	0.00%
2024/01/19	0	284.00	0	0.00	282.00	0	363	0.00%
2024/01/16	0.2	288.65	0	0.00	288.00	0.2	339	0.06%
2024/01/12	0	280.72	0	0.00	279.50	0	334	0.01%
2024/01/09	0	274.50	0.3	274.50	274.00	-0.3	326	-0.10%
2024/01/08	0.1	273.60	0	0.00	273.50	0.1	325	0.03%
2024/01/05	0	273.00	0	0.00	275.50	0	325	0.00%
2024/01/04	0	273.74	0	0.00	271.50	0	325	0.01%
2024/01/03	0	278.00	0	0.00	276.50	0	325	0.00%
2023/12/26	1	274.50	0	0.00	275.50	1	319	0.31%
2023/12/22	2.3	266.98	0	0.00	267.50	2.3	313	0.75%
2023/12/21	1	268.55	0	270.50	271.00	1	306	0.33%
2023/12/20	1.3	274.13	0	0.00	271.50	1.3	297	0.42%
2023/12/19	1.1	280.96	0	0.00	278.00	1.1	285	0.37%
2023/12/18	1	281.04	0	0.00	281.00	1	281	0.36%
2023/12/15	0.1	284.00	0	0.00	282.50	0.1	276	0.02%
2023/12/14	0.2	287.81	0	0.00	286.00	0.2	272	0.06%
2023/12/13	1.3	283.10	0	0.00	287.00	1.3	272	0.46%
2023/12/12	0	285.11	1	284.50	284.00	-1	267	-0.37%
2023/12/08	0	288.50	0	0.00	288.50	0	265	0.00%
2023/12/07	0	289.50	0	0.00	287.00	0	264	0.00%
2023/12/06	0	290.00	0	0.00	289.00	0	262	0.00%
2023/12/05	0	292.00	0	0.00	290.50	0	261	0.00%
2023/12/04	1	293.52	0	0.00	292.50	1	261	0.39%
2023/12/01	0	293.00	0	0.00	291.00	0	258	0.00%
2023/11/30	0.1	291.37	0	0.00	289.00	0.1	255	0.03%
2023/11/29	0.2	292.10	0	0.00	292.00	0.2	253	0.08%
2023/11/28	0.1	292.81	2	290.50	296.50	-1.9	256	-0.73%
2023/11/27	1	302.85	0	0.00	295.00	1	253	0.41%
2023/11/24	1.2	291.75	0	0.00	295.50	1.2	253	0.47%
2023/11/22	3	285.00	0	0.00	284.50	3	247	1.21%
2023/11/21	0	284.00	0	0.00	281.00	0	248	0.01%
2023/11/17	0	285.24	0	0.00	284.00	0	239	0.02%
2023/11/16	0.2	291.00	0	0.00	289.00	0.2	235	0.08%
2023/11/13	0.2	296.27	0	0.00	295.50	0.2	226	0.10%
2023/11/10	0	299.50	0	0.00	297.50	0	229	0.01%
2023/11/08	0.1	306.35	0	0.00	303.00	0.1	231	0.05%
2023/11/02	0	0.00	0.2	304.00	303.00	-0.2	236	-0.08%
2023/10/20	0.2	299.83	0	0.00	301.50	0.2	243	0.09%
2023/10/19	0.3	317.70	0	0.00	308.00	0.3	237	0.11%
2023/10/18	0.1	322.79	0	0.00	321.50	0.1	237	0.03%
2023/10/17	0	326.00	0	0.00	322.00	0	239	0.01%
2023/10/16	0	329.00	0	0.00	325.50	0	248	0.01%
2023/10/06	0	335.50	0	0.00	333.00	0	264	0.01%
2023/10/03	0	333.00	0	0.00	328.00	0	281	0.00%
2023/09/28	0	340.47	0	0.00	336.00	0	293	0.01%
2023/09/26	0	340.50	0	0.00	341.00	0	296	0.00%
2023/09/25	0	337.00	0	0.00	337.50	0	298	0.01%
2023/09/14	0	333.00	0	0.00	332.50	0	339	0.01%
2023/09/12	0.2	325.00	0	0.00	322.00	0.2	360	0.06%
2023/09/11	0	328.00	0	0.00	325.00	0	363	0.01%
2023/09/08	0.2	330.00	0	0.00	329.00	0.2	364	0.05%
2023/09/01	0	343.50	0	0.00	349.00	0	417	0.00%
2023/08/31	0	336.00	0	0.00	335.50	0	409	0.00%
2023/08/29	0	324.00	0	0.00	323.00	0	406	0.00%
2023/08/28	0	319.75	0	0.00	318.50	0	401	0.01%
2023/08/25	0.1	326.69	0	0.00	321.50	0.1	399	0.01%
2023/08/22	0	362.50	0	0.00	358.00	0	381	0.00%
2023/08/21	0	371.00	0	0.00	369.00	0	379	0.00%
2023/08/18	0	0.00	1	377.00	375.50	-1	380	-0.26%
2023/08/17	0	0.00	1	380.00	379.50	-1	387	-0.26%
2023/08/11	0	379.50	0	0.00	377.50	0	390	0.01%
2023/08/08	0	378.00	0	0.00	372.50	0	400	0.00%
2023/08/02	0	389.00	0	0.00	383.00	0	418	0.00%
2023/07/27	0	396.00	0	0.00	394.00	0	420	0.00%
2023/07/21	0	391.00	0	0.00	388.50	0	425	0.00%
2023/07/20	0	397.50	0	0.00	397.00	0	425	0.01%
2023/07/17	0	388.00	0	0.00	387.50	0	422	0.00%
2023/07/13	0	392.00	0	0.00	389.00	0	469	0.00%
2023/07/12	1	396.50	0	0.00	392.00	1	470	0.21%
2023/07/07	1	407.50	0	0.00	403.00	1	487	0.21%
2023/07/06	0.1	426.50	0	0.00	419.00	0.1	488	0.02%
2023/06/30	0	0.00	1	431.00	424.00	-1	551	-0.18%
2023/06/29	1	430.00	1	431.50	437.00	0	618	0.00%
2023/06/28	1	412.00	0	0.00	413.00	1	633	0.16%
2023/06/26	1	403.50	0	0.00	402.50	1	672	0.15%
2023/06/16	1	417.00	1	417.50	418.00	0	679	0.00%
2023/06/15	0	0.00	1	397.00	398.00	-1	667	-0.15%
2023/06/12	1	390.50	0	0.00	389.50	1	691	0.14%
2023/06/08	1	420.50	3	420.67	419.00	-2	686	-0.29%
2023/06/05	1	404.50	0	0.00	403.00	1	681	0.15%
2023/06/02	0	0.00	1	403.50	401.00	-1	683	-0.15%
2023/05/25	0.5	395.62	0	396.30	393.00	0.5	688	0.07%
2023/05/23	1	408.00	1	407.00	405.50	0	691	0.00%
2023/05/19	0	0.00	2	400.75	399.50	-2	701	-0.29%
2023/05/16	0	0.00	0.1	387.00	390.00	-0.1	709	-0.01%
2023/05/15	0	393.25	0	0.00	383.50	0	713	0.00%
2023/05/12	0.6	393.34	0	0.00	390.00	0.6	721	0.08%
2023/05/11	1	408.50	0	0.00	405.00	1	719	0.14%
2023/05/10	2	421.75	0.1	419.36	423.00	1.9	720	0.26%
2023/05/08	0.1	407.00	0	0.00	404.00	0.1	731	0.01%
2023/04/19	0.1	446.86	0	0.00	413.50	0.1	827	0.02%
2023/04/18	0	0.00	1	420.50	425.00	-1	803	-0.12%
2023/04/13	0	0.00	1	401.00	400.00	-1	826	-0.12%
2023/03/31	1	413.50	0.2	403.00	395.50	0.9	794	0.11%
2023/03/30	1	415.00	1.2	410.46	416.50	-0.2	764	-0.02%
2023/03/29	3	383.33	4	385.00	387.50	-1	691	-0.14%
2023/03/28	0.2	368.00	0	0.00	366.50	0.2	669	0.02%
2023/03/17	0	0.00	1.2	350.00	351.00	-1.2	643	-0.18%
2023/03/16	0.2	355.00	0	0.00	348.00	0.2	647	0.02%
2023/03/15	0	0.00	1	347.50	347.50	-1	645	-0.16%
2023/03/14	20	334.13	0	0.00	338.50	20	653	3.06%
2023/03/10	1	320.00	0	0.00	320.50	1	719	0.14%
2023/03/03	0	0.00	3.3	329.46	328.50	-3.3	779	-0.42%
2023/02/20	0	0.00	0	314.50	319.00	0	826	0.00%
2023/02/14	1	328.00	0	0.00	326.00	1	839	0.12%
2023/02/10	0	0.00	1	348.00	335.00	-1	826	-0.12%
2023/02/09	0	341.00	1	343.00	346.00	-1	818	-0.12%
2023/02/08	0	0.00	0	332.50	340.00	0	810	0.00%
2023/02/07	0	337.50	0	0.00	335.00	0	805	0.00%
2023/02/06	0	333.00	1	336.00	330.50	-1	799	-0.12%
2023/02/01	0	0.00	0.1	330.00	331.00	-0.1	786	-0.01%
2023/01/17	120	330.68	0	331.00	324.00	120	763	15.71%	大買/鉅額交易
2023/01/16	4	321.16	6	318.83	327.50	-2	739	-0.27%
2023/01/12	0	0.00	1	304.50	304.50	-1	712	-0.14%
2023/01/09	1	298.50	0	0.00	302.00	1	702	0.14%
2023/01/06	2	310.00	0	308.00	308.00	2	695	0.28%
2023/01/05	0	0.00	1	309.50	309.00	-1	695	-0.14%
2023/01/04	1	305.06	3	310.17	307.50	-2	684	-0.29%
2022/12/30	0	0.00	3	298.83	298.50	-3	642	-0.47%
2022/12/29	0	0.00	1	287.00	295.00	-1	632	-0.16%
2022/12/28	1	291.00	0	0.00	292.00	1	627	0.16%
2022/12/21	0	0.00	1	283.00	283.00	-1	639	-0.16%
2022/12/20	1	281.50	0	0.00	275.00	1	641	0.16%
2022/12/14	1	290.00	0	0.00	293.50	1	635	0.16%
2022/12/13	0	0.00	0	293.00	288.00	0	633	-0.01%
2022/12/12	0	295.00	0	0.00	292.50	0	630	0.01%
2022/12/09	1	292.00	0	0.00	292.00	1	626	0.16%
2022/12/08	0	0.00	0.1	298.00	296.50	-0.1	618	-0.01%
2022/12/06	0	0.00	1	303.50	298.00	-1	589	-0.17%
2022/12/05	4	300.88	0	0.00	303.00	4	574	0.70%
2022/12/02	1	285.50	0	0.00	286.00	1	529	0.19%
2022/11/28	2	266.00	4	269.50	265.50	-2	487	-0.41%
2022/11/23	2	260.50	0	258.00	261.50	2	464	0.43%
2022/11/21	0	249.00	0	0.00	247.50	0	463	0.00%
2022/11/03	0	0.00	1	257.50	259.50	-1	531	-0.19%
2022/10/31	0	0.00	0	248.00	247.00	0	543	-0.01%
2022/10/28	1	247.50	0	0.00	245.50	1	550	0.19%
2022/10/14	0	261.00	0.1	261.00	262.50	0	575	-0.01%
2022/09/21	0	0.00	1	298.00	293.50	-1	700	-0.14%
2022/09/15	1	308.00	0	0.00	303.50	1	693	0.14%
2022/09/08	0	0.00	2	309.50	312.00	-2	695	-0.29%
2022/09/07	1	297.50	0	0.00	302.50	1	690	0.14%
2022/09/01	0.1	321.50	1	325.00	319.00	-0.9	677	-0.14%
2022/08/31	2	322.25	0	0.00	318.50	2	676	0.30%
2022/08/29	0	0.00	0	336.75	336.50	0	644	-0.01%
2022/08/26	0	349.00	0	0.00	347.00	0	644	0.01%
2022/08/25	1	355.00	0	354.00	355.50	1	636	0.15%
2022/08/24	0	349.50	0	0.00	353.00	0	623	0.00%
2022/08/19	1	338.50	0	0.00	339.00	1	596	0.17%
2022/08/18	2	351.25	0	350.00	350.00	2	579	0.34%
2022/08/17	1	359.00	4	355.25	355.00	-3	571	-0.53%
2022/08/16	1	343.59	2	346.00	343.50	-1	553	-0.18%
2022/08/12	1	323.00	0	0.00	323.00	1	524	0.19%
2022/08/05	0	0.00	2	331.75	335.50	-2	527	-0.38%
2022/08/04	1	321.00	0.2	320.00	322.50	0.8	516	0.15%
2022/07/28	0	0.00	1	325.00	329.00	-1	502	-0.20%
2022/07/26	0	0.00	4	318.35	319.00	-4	501	-0.80%
2022/07/25	0	311.00	1	315.00	316.00	-1	498	-0.19%
2022/07/21	2	310.50	2	310.25	309.00	0	493	0.00%
2022/07/19	2	320.75	0	0.00	318.00	2	506	0.39%
2022/07/18	7	320.71	9.1	319.34	325.50	-2.1	506	-0.41%
2022/07/15	2	311.00	4	316.00	311.50	-2	492	-0.41%
2022/07/14	4	311.50	0	0.00	314.00	4	478	0.84%
2022/07/13	3	317.50	0.1	314.77	314.50	2.9	460	0.62%
2022/07/12	0	315.00	0	0.00	294.00	0	433	0.01%
2022/07/08	0	0.00	0.2	305.50	310.00	-0.2	383	-0.05%
2022/07/05	0	0.00	2	287.50	289.00	-2	341	-0.59%
2022/07/04	0	0.00	0	283.00	284.00	0	340	-0.01%
2022/06/30	0	0.00	1	280.00	285.00	-1	345	-0.29%
2022/06/22	2	283.50	0	0.00	279.50	2	353	0.57%
2022/06/06	0	0.00	2	280.00	276.00	-2	400	-0.50%
2022/06/02	0	0.00	1	268.00	267.50	-1	398	-0.25%
2022/05/09	0.1	233.50	0	0.00	231.00	0.1	382	0.03%
2022/05/04	1.2	227.00	1	230.50	226.00	0.2	367	0.05%
2022/04/28	0	0.00	0	250.00	247.00	0	353	-0.01%
2022/04/27	0	239.00	0	0.00	243.00	0	348	0.01%
2022/04/22	0.1	254.00	1	253.50	244.50	-0.9	318	-0.27%
2022/04/21	1	260.50	0	0.00	260.00	1	311	0.32%
2022/04/15	0	0.00	1	268.00	269.00	-1	311	-0.32%
2022/04/12	0.2	263.50	1	263.00	262.50	-0.9	312	-0.27%
2022/04/08	1	272.50	0	0.00	273.00	1	306	0.33%
2022/04/07	1.1	277.64	0	0.00	273.00	1.1	302	0.36%
2022/04/06	0	0.00	2	292.50	285.50	-2	295	-0.68%
2022/04/01	1	293.50	3	290.50	288.50	-2	280	-0.71%
2022/03/31	0	0.00	2	279.50	279.50	-2	266	-0.75%
2022/03/17	3.3	275.81	0	0.00	277.00	3.3	252	1.29%
2022/03/16	3	276.33	0	0.00	276.00	3	247	1.21%
2022/03/14	0	0.00	0.2	306.00	312.00	-0.2	235	-0.06%
2022/03/08	0.2	262.50	0	0.00	259.50	0.2	197	0.10%
2022/03/04	0.2	279.00	2	279.50	280.00	-1.8	212	-0.85%
2022/02/23	0.2	292.50	0	0.00	283.50	0.2	252	0.06%
2022/02/14	0.2	279.81	0	0.00	281.50	0.2	274	0.07%
2022/02/11	0	279.50	0	0.00	280.00	0	268	0.00%
2022/02/10	0.1	267.50	0	0.00	267.50	0.1	259	0.03%
2021/12/30	0	283.00	0	0.00	283.00	0	301	0.00%
2021/12/24	0	0.00	1	280.50	280.50	-1	327	-0.31%
2021/12/22	0	0.00	0	284.00	284.00	0	333	-0.01%
2021/12/16	0	281.00	0	0.00	277.50	0	334	0.00%
2021/12/14	0	0.00	1	280.00	280.50	-1	337	-0.30%
2021/12/09	0	0.00	0	284.50	280.00	0	336	-0.01%
2021/12/07	0	0.00	1	278.50	279.50	-1	328	-0.30%
2021/12/06	0.2	276.50	0	0.00	274.50	0.2	327	0.05%
2021/12/03	0.3	273.50	0	0.00	274.00	0.3	326	0.09%
2021/12/01	1	273.00	0	0.00	273.00	1	322	0.31%
2021/11/30	0	281.00	2	281.00	283.50	-2	316	-0.62%
2021/11/29	3	267.00	0	0.00	266.50	3	306	0.98%
2021/11/26	1	270.00	0	0.00	269.50	1	304	0.33%
2021/11/18	1	283.50	0	0.00	284.50	1	284	0.35%
2021/11/15	1	293.00	0	0.00	292.00	1	276	0.36%
2021/11/12	2	294.50	0	0.00	294.00	2	279	0.71%
2021/11/11	1	300.50	0	0.00	302.00	1	274	0.36%
2021/11/08	0	0.00	1	308.00	308.00	-1	281	-0.36%
2021/10/26	1	301.50	0	0.00	304.50	1	332	0.30%
2021/10/13	0	0.00	0	342.00	335.00	0	544	0.00%
2021/10/12	1	344.97	2.1	351.78	345.00	-1.1	549	-0.20%
2021/10/08	0	334.54	0	0.00	340.00	0	539	0.00%
2021/10/07	0	324.00	3	338.00	335.50	-3	541	-0.55%
2021/10/06	0	326.00	0	0.00	324.00	0	545	0.00%
2021/09/17	0.1	293.00	0	0.00	295.00	0.1	703	0.01%
2021/09/09	0	301.50	0	0.00	302.50	0	998	0.00%
2021/09/06	0.1	308.00	0	0.00	304.00	0.1	1,016	0.01%
2021/09/03	0	0.00	0	315.00	314.00	0	1,020	0.00%
2021/08/27	0	308.00	0	0.00	310.00	0	1,019	0.00%
2021/08/24	0.2	310.00	0	0.00	303.00	0.2	1,081	0.02%
2021/08/23	0	0.00	1	311.50	311.00	-1	1,077	-0.09%
2021/08/18	0	0.00	1	302.00	314.50	-1	1,101	-0.09%
2021/08/11	1	325.08	0	0.00	323.50	1	1,136	0.09%
2021/08/10	0	0.00	3	333.17	335.00	-3	1,138	-0.26%
2021/08/09	2	327.25	0	0.00	325.50	2	1,160	0.17%
2021/08/06	3	340.33	3	344.50	336.50	0	1,181	0.00%
2021/08/04	5	346.39	0	0.00	339.00	5	1,203	0.42%
2021/08/03	0	0.00	1	361.00	351.00	-1	1,206	-0.08%
2021/08/02	1	353.50	0	0.00	354.00	1	1,220	0.08%
2021/07/30	1	363.50	0	0.00	357.50	1	1,219	0.08%
2021/07/29	1	373.00	4	366.63	368.00	-3	1,216	-0.25%
2021/07/28	1	339.00	1	344.50	345.50	0	1,207	0.00%
2021/07/27	4	362.00	1	363.00	359.00	3	1,208	0.25%
2021/07/26	1	377.50	3	377.33	378.50	-2	1,207	-0.17%
2021/07/23	1	352.98	2	358.75	363.00	-1	1,190	-0.08%
2021/07/22	1	353.50	1	358.00	362.00	0	1,175	0.00%
2021/07/20	0	0.00	1	366.00	342.50	-1	1,143	-0.09%
2021/07/19	0	0.00	5	338.00	349.50	-5	1,086	-0.46%
2021/07/16	4	318.00	4	319.88	318.00	0	1,063	0.00%
2021/07/15	1	309.00	0	0.00	311.50	1	1,059	0.09%
2021/07/14	0	0.00	1	305.50	303.50	-1	1,059	-0.09%
2021/07/13	1	321.00	0	0.00	305.50	1	1,053	0.09%
2021/07/12	0	0.00	0.1	323.00	321.50	-0.1	1,046	-0.01%
2021/07/09	4	329.88	1	326.00	326.00	3	1,051	0.29%
2021/07/08	3	339.33	4	337.38	338.00	-1	1,050	-0.10%
2021/07/07	2.1	326.35	2	333.50	322.50	0.1	1,046	0.01%
2021/07/01	3	332.17	2	335.00	334.50	1	1,048	0.10%
2021/06/30	2	346.25	1	350.56	345.00	1	1,063	0.09%
2021/06/29	7	351.36	5	360.00	345.50	2	1,085	0.18%
2021/06/28	5	350.70	5	361.60	352.00	0	1,135	0.00%
2021/06/25	5	363.40	0	0.00	352.00	5	1,130	0.44%
2021/06/24	12	415.71	12.2	402.02	386.00	-0.2	1,051	-0.01%
2021/06/23	1	399.00	1	408.00	414.00	0	1,025	0.00%
2021/06/22	6	371.42	2	366.50	376.50	4	1,012	0.40%
2021/06/21	0.2	344.62	0	0.00	342.50	0.2	1,014	0.02%
2021/06/18	0	0.00	2	330.25	337.00	-2	1,009	-0.20%
2021/06/17	2	317.00	2	319.75	315.50	0	1,002	0.00%
2021/06/08	1	311.50	1	313.00	310.50	0	1,255	0.00%
2021/06/04	1	308.00	0	0.00	307.00	1	1,273	0.08%
2021/06/03	1	319.50	0	0.00	313.00	1	1,268	0.08%
2021/06/02	0	0.00	2	320.50	324.50	-2	1,241	-0.16%
2021/06/01	1	308.50	1	317.00	306.50	0	1,228	0.00%
2021/05/31	0	0.00	1	306.50	304.00	-1	1,214	-0.08%
2021/05/26	0	0.00	1	309.00	313.00	-1	1,211	-0.08%
2021/05/25	2	299.00	2	309.75	295.00	0	1,199	0.00%
2021/05/24	1	293.00	2	293.50	294.00	-1	1,182	-0.08%
2021/05/21	2	304.50	1	308.00	303.00	1	1,191	0.08%
2021/05/20	2	298.25	0	0.00	296.00	2	1,196	0.17%
2021/05/18	0	0.00	2	294.75	306.00	-2	1,204	-0.17%
2021/05/17	2	285.25	0	0.00	281.00	2	1,198	0.17%
2021/05/13	0	0.00	1	292.50	290.00	-1	1,152	-0.09%
2021/05/12	0	0.00	1	302.00	280.50	-1	1,143	-0.09%
2021/04/29	3	307.33	4	307.63	309.50	-1	1,077	-0.09%
2021/04/23	0	0.00	1	286.00	288.50	-1	1,081	-0.09%
2021/04/14	1	293.00	0	0.00	295.50	1	1,159	0.09%
2021/04/13	0	0.00	1.7	292.35	290.50	-1.7	1,160	-0.15%
2021/04/12	0	0.00	0.1	336.50	303.00	-0.1	1,153	0.00%
2021/04/09	0	0.00	1	331.50	336.00	-1	1,139	-0.09%
2021/04/07	0	0.00	23	329.15	328.00	-23	1,123	-2.05%
2021/04/06	1	329.00	1.1	340.45	329.00	-0.1	1,117	0.00%
2021/04/01	5.1	333.82	0.1	327.00	336.00	5	1,090	0.46%
2021/03/31	3.1	327.76	0.2	334.50	323.00	2.9	1,061	0.27%
2021/03/26	32	320.16	32	321.81	311.00	0	995	0.00%
2021/03/25	1.3	313.71	1	305.50	304.50	0.3	966	0.03%
2021/03/24	0.2	309.50	0	0.00	320.00	0.2	973	0.02%
2021/03/23	1.1	303.42	1	309.50	300.00	0.1	996	0.01%
2021/03/19	3.3	312.38	4	308.63	304.00	-0.8	1,077	-0.07%
2021/03/18	2	294.00	1	309.00	311.00	1	1,001	0.10%
2021/03/17	1.2	275.50	1	281.00	283.00	0.2	960	0.02%
2021/03/16	0.8	275.85	2	279.75	278.00	-1.2	952	-0.13%
2021/03/15	14	267.64	13	267.73	263.50	1	933	0.11%
2021/03/12	0.4	260.14	0	0.00	260.00	0.4	918	0.05%
2021/03/11	0	0.00	2	257.00	259.50	-2	922	-0.22%
2021/03/08	1	242.50	1	244.50	243.00	0	938	0.00%
2021/03/05	1	248.50	2	248.25	246.00	-1	951	-0.11%
2021/02/25	1	247.50	0	0.00	243.50	1	1,064	0.09%
2021/02/24	0	0.00	1	255.50	251.00	-1	1,090	-0.09%
2021/02/23	0	0.00	3	258.67	252.00	-3	1,127	-0.27%
2021/02/19	0	0.00	1	248.50	250.00	-1	1,231	-0.08%
2021/02/03	0	0.00	2	227.00	225.00	-2	1,314	-0.15%
2021/02/01	1	222.00	0	0.00	225.00	1	1,349	0.07%
2021/01/29	1	230.50	1	235.00	229.00	0	1,391	0.00%
2021/01/28	1	231.50	0	0.00	230.00	1	1,513	0.07%
2021/01/25	1	245.00	1	243.00	245.00	0	1,641	0.00%
2021/01/21	1	239.50	0	0.00	238.00	1	1,664	0.06%
2021/01/18	3	248.50	4	246.38	248.50	-1	1,721	-0.06%
2021/01/15	1	242.00	0.2	240.00	237.00	0.8	1,793	0.04%
2021/01/14	1	249.50	0	0.00	247.50	1	1,795	0.06%
2021/01/13	3	254.00	0	0.00	253.00	3	1,805	0.17%
2021/01/12	1	259.50	1	256.50	256.50	0	1,804	0.00%
2021/01/11	0	0.00	2	271.25	268.50	-2	1,808	-0.11%
2021/01/08	3	268.00	2	265.75	266.50	1	1,821	0.05%
2021/01/07	1	268.00	4	263.00	268.00	-3	1,815	-0.17%
2021/01/06	1	250.50	3	252.67	251.00	-2	1,828	-0.11%
2021/01/05	0	0.00	4	242.75	250.50	-4	1,825	-0.22%
2021/01/04	1	236.50	1	242.00	242.00	0	1,825	0.00%
2020/12/31	2	240.00	1	239.00	239.00	1	1,825	0.05%
2020/12/29	1	250.50	1	245.50	245.50	0	1,852	0.00%
2020/12/28	1	247.50	14	246.89	250.00	-13	1,879	-0.69%
2020/12/25	1	248.50	2	246.00	245.50	-1	1,904	-0.05%
2020/12/22	2	255.50	1	256.00	240.50	1	1,957	0.05%
2020/12/21	0	0.00	1	255.50	253.00	-1	1,979	-0.05%
2020/12/18	1	250.00	2	255.00	252.00	-1	1,999	-0.05%
2020/12/17	1	253.00	0	0.00	253.00	1	2,009	0.05%
2020/12/16	3	241.00	4	230.00	241.50	-1	2,072	-0.05%
2020/12/15	10	224.50	11	225.00	225.50	-1	2,140	-0.05%
2020/12/14	14	244.11	12	244.25	245.50	2	2,117	0.09%
2020/12/11	1	255.00	1	252.00	252.00	0	2,146	0.00%
2020/12/10	5	258.10	0	0.00	257.50	5	2,150	0.23%
2020/12/09	5	269.30	1	274.00	263.00	4	2,194	0.18%
2020/12/08	1	271.50	1	271.50	271.50	0	2,228	0.00%
2020/12/07	1	276.50	0	0.00	275.00	1	2,265	0.04%
2020/12/03	1.2	282.23	0.2	285.23	288.00	1	2,319	0.04%
2020/12/02	0	0.00	1.3	284.54	283.50	-1.3	2,429	-0.05%
2020/12/01	0	0.00	3	293.67	292.00	-3	2,470	-0.12%
2020/11/30	3	301.00	0	0.00	296.50	3	2,461	0.12%
2020/11/25	0	0.00	1	292.00	293.00	-1	2,417	-0.04%
2020/11/24	14	303.64	14	302.68	295.00	0	2,401	0.00%
2020/11/23	3	300.17	2	297.75	293.00	1	2,348	0.04%
2020/11/20	1	302.00	2	297.00	296.50	-1	2,323	-0.04%
2020/11/19	4.5	301.21	5	303.69	298.00	-0.5	2,290	-0.02%
2020/11/18	0	0.00	5	283.80	282.00	-5	2,194	-0.23%
2020/11/12	0	0.00	0	275.50	279.50	0	2,221	0.00%
2020/11/10	0	271.00	0	0.00	266.00	0	2,325	0.00%
2020/11/09	0	0.00	1	276.50	280.00	-1	2,397	-0.04%
2020/11/06	5	276.10	4	278.73	275.00	1	2,445	0.04%
2020/11/05	10	274.70	11	275.32	277.50	-1	2,472	-0.04%
2020/11/04	9	264.39	11	271.00	259.00	-2	2,377	-0.08%
2020/11/02	0	0.00	1	253.50	253.50	-1	2,366	-0.04%
2020/10/30	0	267.00	0	0.00	256.50	0	2,383	0.00%
2020/10/29	0.4	258.75	0	0.00	262.00	0.4	2,454	0.02%
2020/10/28	4	259.75	0	0.00	256.00	4	2,481	0.16%
2020/10/27	0	258.50	1	258.00	263.00	-1	2,538	-0.04%
2020/10/26	4	266.88	2.3	269.97	258.50	1.7	2,686	0.06%
2020/10/23	2	269.25	10	272.85	262.00	-8	2,670	-0.30%
2020/10/22	0	0.00	3	257.17	260.00	-3	2,631	-0.11%
2020/10/21	2	263.00	1	255.00	253.50	1	2,632	0.04%
2020/10/19	1	254.00	1	254.50	261.00	0	2,663	0.00%
2020/10/16	9	259.39	1	264.00	255.50	8	2,673	0.30%
2020/10/15	3	267.83	0	0.00	264.50	3	2,698	0.11%
2020/10/14	1	279.00	3.2	273.44	269.00	-2.2	2,733	-0.08%
2020/10/12	2	263.50	0	0.00	264.00	2	2,742	0.07%
2020/10/08	2	267.75	2	267.00	267.00	0	2,766	0.00%
2020/10/06	1	271.50	0	0.00	267.00	1	2,795	0.04%
2020/09/28	8	262.56	1	265.00	267.50	7	2,905	0.24%
2020/09/25	2	268.25	2	257.75	265.00	0	3,030	0.00%
2020/09/24	4	273.13	4	272.50	272.00	0	3,020	0.00%
2020/09/23	1	285.00	1	281.00	276.00	0	3,160	0.00%
2020/09/22	2	281.25	3	280.33	281.50	-1	3,163	-0.03%
2020/09/21	7	294.57	3	297.00	290.00	4	3,143	0.13%
2020/09/18	14	297.54	19	299.13	291.00	-5	3,076	-0.16%
2020/09/17	0.1	278.00	0	0.00	279.00	0.1	3,057	0.00%
2020/09/16	1	273.50	2	276.75	280.00	-1	3,091	-0.03%
2020/09/15	2	274.50	0	0.00	267.50	2	3,115	0.06%
2020/09/14	4	265.38	5	267.40	278.50	-1	3,137	-0.03%
2020/09/11	2	274.75	0	0.00	262.00	2	3,199	0.06%
2020/09/10	9	293.06	9	290.61	286.00	0	3,379	0.00%
2020/09/09	3.1	292.32	1	290.50	297.00	2.1	3,402	0.06%
2020/09/08	1	291.00	1	289.50	290.00	0	3,444	0.00%
2020/09/07	23	295.48	20	293.73	286.50	3	3,521	0.09%
2020/09/04	0	0.00	1	263.00	297.00	-1	3,509	-0.03%
2020/09/03	1	268.00	0	0.00	270.00	1	3,593	0.03%
2020/08/20	3	254.83	1	242.00	242.00	2	5,212	0.04%
2020/08/19	2	257.25	1	260.00	268.00	1	5,249	0.02%
2020/08/18	1	222.00	3	237.00	244.00	-2	5,403	-0.04%
2020/08/14	9	198.56	16	192.81	202.00	-7	5,662	-0.12%
2020/08/13	7	188.21	1	183.00	184.00	6	5,716	0.10%
2020/08/12	5	186.30	5	187.70	189.50	0	5,931	0.00%
2020/08/11	3	185.50	7	185.43	191.50	-4	6,049	-0.07%
2020/08/10	2	179.25	1	183.50	178.00	1	6,235	0.02%
2020/08/07	2	182.75	5	181.40	179.00	-3	6,369	-0.05%
2020/08/06	10	184.65	8	185.44	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	5	178.60	5	181.40	176.50	0	6,633	0.00%
2020/08/03	4	178.25	1	178.50	175.50	3	6,769	0.04%
2020/07/31	8	176.69	1	174.50	176.00	7	6,832	0.10%
2020/07/30	19	178.63	24	178.79	179.00	-5	6,840	-0.07%
2020/07/29	0	0.00	4	170.13	168.00	-4	6,696	-0.06%
2020/07/28	9	171.72	9	170.94	173.00	0	6,699	0.00%
2020/07/24	3	169.17	2	170.25	166.00	1	6,716	0.01%
2020/07/23	0	0.00	1	174.00	174.00	-1	6,796	-0.01%
2020/07/21	3	168.33	5	169.00	169.50	-2	6,813	-0.03%
2020/07/20	20	161.00	20	162.50	160.50	0	6,908	0.00%
2020/07/17	3	169.50	2	172.75	171.00	1	6,950	0.01%
2020/07/16	1	175.00	0	0.00	175.00	1	6,941	0.01%
2020/07/15	1	169.50	0	0.00	168.00	1	6,926	0.01%
2020/07/13	0	0.00	1	176.50	178.00	-1	6,911	-0.01%
2020/07/10	1	169.00	2	169.00	173.50	-1	6,918	-0.01%
2020/07/09	4	175.13	2	177.25	176.50	2	6,925	0.03%
2020/07/08	2	182.25	1	180.00	180.00	1	6,934	0.01%
2020/07/07	2	184.25	4	183.00	178.50	-2	6,903	-0.03%
2020/07/06	1	186.50	1	184.50	186.50	0	6,883	0.00%
2020/07/02	3	183.17	3	176.50	174.00	0	6,770	0.00%
2020/07/01	1	174.50	0	0.00	172.50	1	6,614	0.02%
2020/06/24	4	177.38	4	175.38	168.00	0	6,594	0.00%
2020/06/23	7	174.07	8	174.75	175.50	-1	6,506	-0.02%
2020/06/22	0	0.00	2.1	174.86	172.00	-2.1	6,511	-0.03%
2020/06/19	4	172.38	4	170.75	173.50	0	6,471	0.00%
2020/06/18	3	171.50	2	172.00	169.00	1	6,444	0.02%
2020/06/17	15	174.00	16	173.06	170.00	-1	6,328	-0.02%
2020/06/16	1	162.00	2	163.50	160.50	-1	6,116	-0.02%
2020/06/15	2	159.25	2	158.50	159.50	0	6,085	0.00%
2020/06/12	4	164.50	2	166.00	161.50	2	6,040	0.03%
2020/06/11	6	167.83	3	168.17	171.00	3	5,955	0.05%
2020/06/10	10	168.30	10	168.45	166.00	0	5,878	0.00%
2020/06/09	27	172.69	27	176.22	167.00	0	5,770	0.00%
2020/06/08	16	164.00	16	169.13	171.50	0	5,392	0.00%
2020/06/05	15	151.87	14	150.79	156.00	1	5,238	0.02%
2020/06/04	1	140.50	0	0.00	142.00	1	5,032	0.02%
2020/06/03	0	0.00	2	145.00	139.50	-2	4,976	-0.04%
2020/06/02	1	142.00	0	0.00	139.00	1	4,909	0.02%
2020/05/29	1	137.50	1	138.00	142.00	0	4,834	0.00%
2020/05/28	6	145.42	5	145.80	137.00	1	4,729	0.02%
2020/05/27	4	143.25	1	143.50	142.50	3	4,536	0.07%
2020/05/22	0	0.00	1	140.50	141.00	-1	4,180	-0.02%
2020/05/21	0	0.00	1	131.50	131.00	-1	3,975	-0.03%
2020/05/20	3	128.67	4.1	129.40	130.50	-1.1	3,910	-0.03%
2020/05/19	6	133.42	2	129.75	127.00	4	3,769	0.11%
2020/05/18	2	130.50	1	131.50	133.00	1	3,513	0.03%
2020/05/15	4	116.25	5	117.20	121.00	-1	3,353	-0.03%
2020/05/14	9	113.56	12	113.17	110.00	-3	3,145	-0.10%
2020/05/13	6	110.66	7	112.57	108.50	-1	3,021	-0.03%
2020/05/12	3	108.33	3	107.33	106.50	0	2,883	0.00%
2020/05/11	7	102.21	4	107.00	108.00	3	2,798	0.11%
2020/05/08	4	101.45	4	100.43	98.50	0	2,754	0.00%
2020/05/07	8	92.30	8	92.89	96.10	0	2,596	0.00%
2020/05/06	2	88.50	2	86.30	87.40	0	2,675	0.00%
2020/04/29	1	87.70	3	87.10	87.10	-2	3,163	-0.06%
2020/04/28	4	87.00	5	86.42	86.10	-1	3,283	-0.03%
2020/04/27	1	83.60	1	83.50	84.20	0	3,286	0.00%
2020/04/24	1	82.90	0	0.00	82.40	1	3,375	0.03%
2020/04/23	4	83.95	1	83.50	83.90	3	3,675	0.08%
2020/04/22	1	74.60	5	77.34	80.80	-4	3,712	-0.11%
2020/04/21	0	0.00	1	75.20	74.60	-1	3,673	-0.03%
2020/04/17	1	76.00	2	75.65	74.00	-1	3,638	-0.03%
2020/04/16	1	74.00	0	0.00	74.50	1	3,617	0.03%
2020/04/15	1	74.40	2	76.30	74.40	-1	3,607	-0.03%
2020/04/14	2	75.05	1	74.80	76.30	1	3,573	0.03%
2020/04/13	1	73.10	2	74.65	72.80	-1	3,553	-0.03%
2020/04/10	4	71.53	1	71.20	70.80	3	3,504	0.09%
2020/04/09	3	72.17	3	72.10	72.10	0	3,491	0.00%
2020/04/08	0	0.00	3	69.00	70.00	-3	3,455	-0.09%
2020/04/07	5	67.36	26	66.68	67.10	-21	3,463	-0.61%
2020/04/06	1	63.20	1	64.50	64.90	0	3,429	0.00%
2020/04/01	5	63.40	0	0.00	63.50	5	3,410	0.15%
2020/03/31	11	64.14	11	65.35	64.30	0	3,396	0.00%
2020/03/30	0	0.00	1	63.10	62.50	-1	3,347	-0.03%
2020/03/27	17	63.43	9	64.80	62.40	8	3,333	0.24%
2020/03/25	6	59.35	7	56.27	60.10	-1	3,256	-0.03%
2020/03/24	2	54.75	1	56.30	54.70	1	3,230	0.03%
2020/03/20	1	51.50	2	52.00	53.10	-1	3,209	-0.03%
2020/03/19	0.5	48.35	5	49.00	48.35	-4.5	3,207	-0.14%
2020/03/18	1	53.60	0	0.00	53.70	1	3,180	0.03%
2020/03/17	3	56.37	3	55.47	56.70	0	3,168	0.00%
2020/03/16	1	65.50	0	0.00	59.10	1	3,177	0.03%
2020/03/13	0	0.00	2	62.85	64.00	-2	3,185	-0.06%
2020/03/12	11	70.36	1	74.50	69.60	10	3,155	0.32%
2020/03/11	0	0.00	1	79.20	77.30	-1	3,120	-0.03%
2020/03/05	11	80.16	21	82.19	81.70	-10	3,137	-0.32%
2020/03/03	11	80.75	1	81.20	79.70	10	3,177	0.31%
2020/03/02	0	0.00	1	79.40	79.00	-1	3,256	-0.03%
2020/02/27	4	82.10	14	82.64	80.10	-10	3,266	-0.31%
2020/02/26	10	80.48	2	81.10	80.00	8	3,277	0.24%
2020/02/25	3	79.43	1	79.00	79.40	2	3,401	0.06%
2020/02/24	1	81.80	0	0.00	81.60	1	3,396	0.03%
2020/02/19	1	84.40	1	85.30	84.40	0	3,373	0.00%
2020/02/18	1	83.20	0	0.00	82.80	1	3,341	0.03%
2020/02/17	1	86.80	1	87.00	83.80	0	3,408	0.00%
2020/02/12	2	85.70	2	86.00	86.00	0	3,352	0.00%
2020/02/11	1	83.50	0	0.00	84.50	1	3,332	0.03%
2020/02/10	0	0.00	1	83.00	82.40	-1	3,354	-0.03%
2020/02/07	10	86.07	4	88.10	83.60	6	3,354	0.18%
2020/02/06	2	86.80	4	85.88	87.00	-2	3,197	-0.06%
2020/02/05	12	87.79	12	87.49	85.40	0	3,173	0.00%
2020/02/04	5	87.46	12	85.99	88.30	-7	3,095	-0.23%
2020/02/03	9.3	90.38	9	89.63	86.50	0.3	3,070	0.01%
2020/01/31	7	84.29	3	84.83	86.00	4	2,925	0.14%
2020/01/30	2	77.30	1	79.50	78.20	1	2,827	0.04%
2020/01/20	4	81.15	4	81.18	82.20	0	2,900	0.00%
2020/01/17	18	81.33	22	81.64	79.00	-4	2,823	-0.14%
2020/01/16	7	75.06	23	74.44	76.60	-16	2,544	-0.63%
2020/01/15	3	69.70	2	69.70	69.70	1	2,412	0.04%
2020/01/10	1	62.70	0	0.00	62.70	1	3,060	0.03%
2020/01/08	1	62.80	0	0.00	61.50	1	3,350	0.03%
2020/01/07	0	0.00	3	64.87	62.50	-3	3,359	-0.09%
2020/01/06	0	0.00	2	65.60	65.40	-2	3,372	-0.06%
2020/01/03	1	67.00	0	0.00	66.30	1	3,474	0.03%
2020/01/02	0	0.00	4	67.73	67.30	-4	3,541	-0.11%
2019/12/31	6	67.63	0	0.00	67.50	6	3,551	0.17%
2019/12/25	0	0.00	2	66.10	66.10	-2	3,571	-0.06%
2019/12/24	3	65.70	0	0.00	65.80	3	3,591	0.08%
2019/12/20	0	0.00	2	68.60	67.00	-2	3,767	-0.05%
2019/12/19	0	0.00	1	66.70	66.80	-1	3,833	-0.03%
2019/12/13	2	66.60	0	0.00	66.30	2	3,910	0.05%
2019/12/11	0	0.00	3	67.83	67.80	-3	3,965	-0.08%
2019/12/10	1	68.90	6	68.77	69.30	-5	3,989	-0.13%
2019/12/09	3	66.33	0	0.00	66.00	3	4,113	0.07%
2019/12/06	1	66.70	0	0.00	66.30	1	4,142	0.02%
2019/12/05	1	66.60	1	67.00	66.20	0	4,187	0.00%
2019/12/03	1	67.90	0	0.00	66.90	1	4,368	0.02%
2019/12/02	0	0.00	3	67.23	68.60	-3	4,474	-0.07%
2019/11/28	2	71.10	1	71.20	71.10	1	4,649	0.02%
2019/11/27	11	71.17	5	71.40	71.00	6	4,666	0.13%
2019/11/26	0	0.00	1	69.30	69.10	-1	4,733	-0.02%
2019/11/25	2	71.25	3	70.20	69.30	-1	4,803	-0.02%
2019/11/22	23	71.36	26	71.01	70.70	-3	4,731	-0.06%
2019/11/19	2	64.90	0	0.00	64.90	2	4,543	0.04%
2019/11/18	1	64.20	0	0.00	63.40	1	4,521	0.02%
2019/11/14	6	63.82	4	63.18	62.90	2	4,505	0.04%
2019/11/08	1	66.30	1	65.70	67.20	0	4,432	0.00%
2019/11/07	6	66.78	5	67.00	66.00	1	4,409	0.02%
2019/11/06	0	0.00	2	71.50	70.00	-2	4,353	-0.05%
2019/11/05	0	0.00	1	70.40	70.00	-1	4,298	-0.02%
2019/11/04	3	70.50	5	72.24	70.40	-2	4,287	-0.05%
2019/11/01	2	70.05	0	0.00	72.00	2	4,248	0.05%
2019/10/31	2	70.85	0	0.00	69.70	2	4,206	0.05%
2019/10/30	35	71.66	26	71.39	71.20	9	4,090	0.22%
2019/10/29	2	67.80	4	67.55	68.10	-2	3,953	-0.05%
2019/10/28	38	68.87	48	68.80	68.50	-10	3,914	-0.26%
2019/10/24	6	65.72	5	65.84	65.30	1	3,710	0.03%
2019/10/23	1	64.00	6	64.12	64.10	-5	3,684	-0.14%
2019/10/22	19	66.85	18	66.04	65.60	1	3,657	0.03%
2019/10/21	32	66.14	11	66.25	67.40	21	3,559	0.59%
2019/10/18	101	64.22	100	62.24	63.80	1	3,409	0.03%	大買/
2019/10/17	31	57.57	27	59.29	59.70	4	3,072	0.13%
2019/10/16	188	54.20	37	54.55	54.30	151	2,871	5.26%	大買/鉅額交易
2019/10/15	1	53.70	0	0.00	52.90	1	2,922	0.03%
2019/10/08	1	56.50	0	0.00	56.50	1	2,929	0.03%
2019/10/03	0	0.00	3	53.60	53.10	-3	2,896	-0.10%
2019/10/01	1	52.20	0	0.00	52.30	1	2,887	0.03%
2019/09/27	0	0.00	1	52.00	51.90	-1	2,892	-0.03%
2019/09/26	0	0.00	2	53.55	53.70	-2	2,885	-0.07%
2019/09/25	8	56.79	6	55.28	54.40	2	2,881	0.07%
2019/09/24	15	54.73	15	55.18	55.30	0	2,715	0.00%
2019/09/18	1	53.00	0	0.00	52.90	1	2,550	0.04%
2019/09/17	2	53.50	2	53.00	53.50	0	2,530	0.00%
2019/09/16	6	53.50	6	52.90	52.60	0	2,502	0.00%
2019/09/12	2	52.50	3	52.53	52.20	-1	2,461	-0.04%
2019/09/11	4	53.43	5	54.88	54.30	-1	2,403	-0.04%
2019/09/10	4	52.40	15	51.34	51.70	-11	2,253	-0.49%
2019/09/09	13	52.18	0	0.00	51.90	13	2,251	0.58%
2019/09/06	11	50.49	12	50.58	50.40	-1	2,257	-0.04%
2019/09/05	4	52.98	48	52.28	52.00	-44	2,194	-2.01%
2019/09/04	57	55.29	20	55.26	57.70	37	2,074	1.78%
2019/09/03	12	53.35	3	53.30	53.20	9	2,007	0.45%
2019/09/02	3	51.73	19	51.61	53.10	-16	1,911	-0.84%
2019/08/30	4	49.10	0	0.00	49.10	4	1,762	0.23%
2019/08/29	26	47.13	39	47.55	48.00	-13	1,691	-0.77%
2019/08/28	39	43.80	18	43.18	44.95	21	1,527	1.37%
2019/08/22	0	0.00	1	40.45	40.55	-1	1,416	-0.07%
2019/08/19	0	0.00	1	41.15	41.10	-1	1,404	-0.07%
2019/08/16	2	40.75	1	41.20	40.60	1	1,396	0.07%
2019/08/15	0	0.00	2	39.30	40.00	-2	1,392	-0.14%
2019/08/14	6	39.25	6	39.90	39.20	0	1,387	0.00%
2019/08/13	0	0.00	3	39.50	39.50	-3	1,381	-0.22%
2019/08/12	0	0.00	2	38.65	39.05	-2	1,344	-0.15%
2019/08/07	10	37.45	10	37.77	37.65	0	1,399	0.00%
2019/08/06	1	37.20	36	36.65	38.15	-35	1,431	-2.45%
2019/08/05	41	37.05	5	36.85	36.60	36	1,423	2.53%
2019/08/02	2	37.95	1	37.70	37.50	1	1,416	0.07%
2019/08/01	6	38.97	1	39.00	38.80	5	1,409	0.35%
2019/07/31	84	38.08	84	38.50	38.95	0	1,416	0.00%
2019/07/30	5	39.07	4	38.84	38.15	1	1,406	0.07%
2019/07/29	0	0.00	1	39.30	39.40	-1	1,384	-0.07%
2019/07/26	1	39.90	0	0.00	39.65	1	1,375	0.07%
2019/07/25	1	38.85	2	39.53	39.80	-1	1,357	-0.07%
2019/07/24	7	40.65	5	40.95	40.00	2	1,327	0.15%
2019/07/23	2	40.88	2	41.78	40.65	0	1,307	0.00%
2019/07/22	2	42.90	7	42.90	42.90	-5	1,260	-0.40%
2019/07/19	9	42.56	0	0.00	42.90	9	1,217	0.74%
2019/07/18	1	41.50	1	42.20	41.40	0	1,185	0.00%
2019/07/17	20	41.61	15	41.59	40.70	5	1,126	0.44%
2019/07/16	5	40.95	4	40.95	40.95	1	1,037	0.10%
2019/07/15	36	40.15	36	40.31	41.10	0	996	0.00%
2019/07/12	0	0.00	1	38.20	38.10	-1	927	-0.11%
2019/07/11	10	37.60	13	37.22	37.15	-3	876	-0.34%
2019/07/10	0	0.00	13	37.22	37.30	-13	867	-1.50%
2019/07/09	11	36.87	16	37.14	37.65	-5	844	-0.59%
2019/07/05	1	35.40	12	35.30	35.40	-11	793	-1.39%
2019/07/04	0	0.00	24	34.63	34.70	-24	773	-3.10%
2019/07/03	1	35.00	1	35.20	34.95	0	763	0.00%
2019/07/02	33	35.43	0	0.00	35.60	33	747	4.41%
2019/06/27	6	34.54	0	0.00	34.60	6	721	0.83%
2019/06/25	0	0.00	6	34.38	34.55	-6	725	-0.83%
2019/06/24	5	35.69	0	0.00	35.35	5	710	0.70%
2019/06/21	20	35.10	0	0.00	35.40	20	700	2.85%
2019/06/14	1	35.65	3	35.58	35.15	-2	644	-0.31%
2019/06/12	0	0.00	5	34.30	34.30	-5	556	-0.90%
2019/06/11	8	34.78	0	0.00	34.85	8	529	1.51%
2019/06/06	0	0.00	1	31.65	31.75	-1	467	-0.21%
2019/05/23	0	0.00	1	31.95	32.20	-1	456	-0.22%
2019/05/16	0	0.00	1	32.90	32.80	-1	404	-0.25%
2019/05/15	1	33.80	1	33.95	33.40	0	384	0.00%
2019/05/14	1	32.75	1	32.80	32.80	0	333	0.00%
2019/05/09	1	30.65	0	0.00	30.20	1	280	0.36%
2019/04/29	1	29.70	0	0.00	29.80	1	259	0.38%
2019/04/22	0	0.00	1	30.15	29.90	-1	245	-0.41%
2019/03/29	0.1	29.15	0	0.00	28.90	0.1	189	0.04%
2019/01/18	0	26.40	0	0.00	26.35	0	140	0.00%
2018/10/15	1	24.55	0	0.00	25.00	1	174	0.57%
2018/09/10	1	26.00	0	0.00	25.55	1	206	0.49%
2018/08/23	0	0.00	2	26.40	26.45	-2	428	-0.47%
2018/08/16	2	25.90	0	0.00	25.80	2	460	0.43%
2018/08/07	0	0.00	2	28.05	28.10	-2	470	-0.42%
2018/07/09	1	27.75	1	28.05	28.05	0	702	0.00%
2018/07/05	1	28.50	0	0.00	28.00	1	738	0.14%
2018/06/26	1	29.85	0	0.00	29.85	1	983	0.10%
2018/06/13	1	32.10	1	32.10	31.95	0	1,267	0.00%
2018/06/12	2	32.10	2	31.75	31.75	0	1,301	0.00%
2018/06/11	1	31.75	1	32.30	32.30	0	1,439	0.00%
2018/06/06	1	31.85	6	31.85	31.85	-5	1,528	-0.33%
2018/06/04	1	31.60	1	31.60	31.50	0	1,475	0.00%
2018/05/29	1	30.80	1	30.50	30.50	0	1,507	0.00%
2018/05/11	1	29.90	0	0.00	29.85	1	1,740	0.06%
2018/05/02	1	31.00	1	30.85	30.85	0	2,142	0.00%
2018/04/23	1	31.65	1	33.45	33.15	0	2,632	0.00%
2018/04/19	1	31.55	1	31.55	31.55	0	2,623	0.00%
2018/04/13	1	33.55	1	33.00	33.40	0	2,589	0.00%
2018/04/10	1	33.65	1	33.70	33.45	0	2,531	0.00%
2018/04/03	1	33.50	1	33.20	33.20	0	2,467	0.00%
2018/04/02	2	33.75	2	33.78	33.85	0	2,450	0.00%
2018/03/31	1	32.10	1	34.30	33.80	0	2,382	0.00%
2018/03/30	0	0.00	1	31.70	31.60	-1	2,312	-0.04%
2018/03/29	1	31.65	0	0.00	31.50	1	2,301	0.04%
2018/03/28	1	31.35	1	31.25	31.20	0	2,293	0.00%
2018/03/22	1	33.00	1	31.00	31.00	0	2,193	0.00%
2018/03/21	1	33.60	1	32.90	32.60	0	2,154	0.00%
2018/03/19	12	33.92	8	33.06	32.60	4	2,089	0.19%
2018/03/16	1	33.35	0	0.00	33.35	1	2,016	0.05%
2018/03/15	3	33.13	5	33.22	32.75	-2	1,968	-0.10%
2018/03/14	36	31.33	36	31.53	32.10	0	1,820	0.00%
2018/03/12	1	29.60	1	29.30	29.30	0	1,704	0.00%
2018/03/08	0	0.00	1	29.80	29.55	-1	1,695	-0.06%
2018/03/06	1	28.45	0	0.00	29.05	1	1,629	0.06%
2018/03/05	1	28.90	0	0.00	28.20	1	1,620	0.06%
2018/03/02	1	29.10	1	28.90	28.90	0	1,617	0.00%
2018/03/01	7	29.50	9	29.22	29.30	-2	1,635	-0.12%
2018/02/27	2	28.70	0	0.00	28.15	2	1,627	0.12%
2018/02/26	0	0.00	1	28.15	28.15	-1	1,609	-0.06%
2018/02/01	1	32.15	1	31.35	31.35	0	1,421	0.00%
2018/01/31	1	32.00	1	31.70	31.70	0	1,389	0.00%
2018/01/30	1	31.80	1	32.00	32.00	0	1,361	0.00%
2018/01/29	0	0.00	1	35.80	34.55	-1	1,261	-0.08%
2018/01/26	57	35.60	57	34.56	35.05	0	1,178	0.00%
2018/01/24	1	33.30	0	0.00	34.65	1	1,019	0.10%
2018/01/23	6	33.51	5	33.88	33.50	1	933	0.11%
2018/01/22	0	0.00	1	31.40	31.60	-1	745	-0.13%
2018/01/18	2	30.10	7	30.66	29.15	-5	599	-0.83%
2018/01/17	5	29.56	1	29.90	29.80	4	525	0.76%
2018/01/16	1	27.80	2	27.60	27.55	-1	472	-0.21%
2018/01/15	1	27.65	0	0.00	27.60	1	470	0.21%
2018/01/08	0	0.00	1	27.00	27.15	-1	528	-0.19%