大學光 (3218)-元大-大里德芳券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
253.5
漲跌
▼2.5
漲幅
-0.98%
成交量
244張
產業
上櫃生技醫療類股
374人加入追蹤

立即追蹤
本地時間:14:30

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

大學光 (3218)籌碼相關－元大-大里德芳券商分點個股進出

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

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/05/03	1	257.00	0	0.00	253.50	1	670	0.15%
2024/05/02	0	0.00	3.8	256.73	256.00	-3.8	671	-0.57%
2024/04/30	0	0.00	0	257.00	256.00	0	671	-0.01%
2024/04/29	0	247.00	1	253.01	258.50	-1	671	-0.15%
2024/04/26	0.1	241.42	0	0.00	240.00	0.1	663	0.02%
2024/04/24	1.2	244.82	0	0.00	245.00	1.2	667	0.18%
2024/04/23	2	243.00	0	0.00	243.50	2	679	0.29%
2024/04/22	3.4	240.54	0.1	242.00	236.00	3.3	690	0.48%
2024/04/19	0.3	252.16	0	0.00	246.50	0.3	681	0.04%
2024/04/18	0.1	256.50	0	0.00	255.50	0.1	676	0.02%
2024/04/16	2.7	255.61	0	0.00	256.00	2.7	681	0.39%
2024/04/12	1	270.00	0	0.00	269.50	1	658	0.15%
2024/04/11	2.1	271.49	0	0.00	270.50	2.1	652	0.31%
2024/04/09	0	272.00	0	0.00	271.50	0	646	0.00%
2024/04/08	1	274.01	0	0.00	273.00	1	642	0.16%
2024/04/03	0.3	271.40	0	0.00	271.50	0.3	638	0.04%
2024/04/01	0	276.50	0	0.00	276.50	0	631	0.00%
2024/03/27	0	0.00	1	275.00	275.50	-1	633	-0.16%
2024/03/26	2.4	268.63	0	0.00	268.50	2.4	642	0.37%
2024/03/25	0	275.29	0	0.00	274.00	0	644	0.01%
2024/03/22	0	0.00	0.1	275.50	275.50	-0.1	643	-0.01%
2024/03/20	0	275.50	0	0.00	274.00	0	645	0.00%
2024/03/19	5.1	275.53	0	0.00	274.00	5.1	639	0.80%
2024/03/18	0	272.00	0	0.00	274.00	0	628	0.00%
2024/03/15	1.9	272.14	0.3	276.00	271.00	1.6	617	0.26%
2024/03/12	0	290.00	0	0.00	290.50	0	563	0.00%
2024/03/08	0.1	290.00	0.2	290.00	282.50	-0.2	557	-0.03%
2024/03/07	3.2	288.21	0.1	289.82	287.50	3	549	0.55%
2024/03/06	0	0.00	0.1	296.00	294.50	-0.1	537	-0.02%
2024/03/05	0	0.00	0	299.29	298.00	0	535	0.00%
2024/03/04	0.2	303.00	8	302.00	300.00	-7.8	533	-1.46%
2024/03/01	3	300.01	0	303.75	304.00	3	525	0.57%
2024/02/29	0	299.00	0	293.00	301.00	0	514	0.00%
2024/02/27	0	288.00	0	0.00	293.00	0	503	0.00%
2024/02/26	0	299.00	0	0.00	295.00	0	490	0.01%
2024/02/23	0.4	305.08	0	0.00	298.50	0.4	486	0.07%
2024/02/22	8.1	299.01	6	291.51	299.00	2.1	472	0.44%
2024/02/19	0.1	282.00	1	282.00	280.00	-1	450	-0.21%
2024/02/16	0	277.50	0	0.00	277.50	0	447	0.00%
2024/02/15	0	274.33	0	0.00	274.00	0	441	0.00%
2024/02/05	0	270.50	3	277.50	277.00	-3	433	-0.69%
2024/02/02	2.4	269.44	0	0.00	269.00	2.4	424	0.55%
2024/02/01	4	273.25	0	0.00	272.50	4	416	0.97%
2024/01/31	1	276.00	0	0.00	275.00	1	412	0.24%
2024/01/30	0	284.50	0	0.00	281.50	0	403	0.01%
2024/01/29	0	0.00	0	289.50	288.00	0	395	0.00%
2024/01/26	0	282.00	0	0.00	289.50	0	383	0.01%
2024/01/18	0	287.00	0	0.00	284.00	0	360	0.00%
2024/01/16	0.3	289.50	7	289.21	288.00	-6.7	339	-1.97%
2024/01/12	1	279.50	0	0.00	279.50	1	334	0.30%
2024/01/11	0	0.00	1	286.49	283.00	-1	337	-0.30%
2024/01/03	0.1	278.00	0	0.00	276.50	0.1	325	0.02%
2024/01/02	0	279.00	0	0.00	278.50	0	325	0.01%
2023/12/25	0	0.00	0	276.00	276.00	0	318	0.00%
2023/12/22	3	265.33	0	0.00	267.50	3	313	0.96%
2023/12/21	0	270.50	0	0.00	271.00	0	306	0.00%
2023/12/20	0	272.93	0	0.00	271.50	0	297	0.00%
2023/12/19	0	281.10	0	0.00	278.00	0	285	0.00%
2023/12/15	3.1	282.64	0	0.00	282.50	3.1	276	1.12%
2023/12/13	3	287.00	0.1	284.50	287.00	2.9	272	1.08%
2023/12/12	0	0.00	0.2	285.00	284.00	-0.2	267	-0.07%
2023/12/11	0.2	286.50	0	0.00	283.50	0.2	268	0.07%
2023/11/30	1	290.00	0	0.00	289.00	1	255	0.39%
2023/11/29	3	292.00	0	0.00	292.00	3	253	1.19%
2023/11/28	1	295.49	0	0.00	296.50	1	256	0.39%
2023/11/27	0.1	297.00	1	296.01	295.00	-1	253	-0.37%
2023/11/24	1	295.50	0	0.00	295.50	1	253	0.39%
2023/11/22	1	283.00	0	0.00	284.50	1	247	0.40%
2023/11/21	6	281.67	2	281.75	281.00	4	248	1.62%
2023/11/20	1	284.00	0	0.00	284.50	1	244	0.41%
2023/11/17	1	285.00	1	284.00	284.00	0	239	0.00%
2023/10/27	0.1	310.50	0	0.00	308.50	0.1	240	0.04%
2023/09/26	0	0.00	0.1	340.00	341.00	-0.1	296	-0.02%
2023/09/19	0.1	337.50	0	0.00	333.00	0.1	330	0.02%
2023/09/05	0.1	344.50	0	0.00	342.50	0.1	402	0.02%
2023/09/04	0	0.00	1	343.50	341.50	-1	414	-0.24%
2023/09/01	1	348.50	0	0.00	349.00	1	417	0.24%
2023/08/31	2	335.50	2	333.50	335.50	0	409	0.00%
2023/08/30	2	334.00	2	331.25	334.00	0	408	0.00%
2023/08/29	1	326.50	1	330.00	323.00	0	406	0.00%
2023/08/24	1	351.50	1	362.00	359.00	0	391	0.00%
2023/08/23	1	359.50	0	0.00	362.50	1	380	0.26%
2023/08/21	1	376.50	1	369.00	369.00	0	379	0.00%
2023/08/15	1	379.50	1	381.00	378.50	0	387	0.00%
2023/08/11	0	0.00	1	386.00	377.50	-1	390	-0.26%
2023/08/08	0.1	376.50	0	0.00	372.50	0.1	400	0.02%
2023/08/07	1	382.00	0	0.00	385.00	1	404	0.25%
2023/08/02	1	385.50	0	0.00	383.00	1	418	0.24%
2023/07/21	0	0.00	1	389.50	388.50	-1	425	-0.24%
2023/07/20	2	395.00	0	0.00	397.00	2	425	0.47%
2023/07/19	0	0.00	1	395.00	397.00	-1	424	-0.24%
2023/07/18	2	382.25	0	0.00	384.00	2	421	0.47%
2023/06/20	0	0.00	1	417.50	417.50	-1	673	-0.15%
2023/06/09	1	421.00	1	418.50	414.50	0	686	0.00%
2023/06/08	0	0.00	0	420.50	419.00	0	686	0.00%
2023/06/05	0	0.00	0	404.50	403.00	0	681	0.00%
2023/06/02	1	401.00	3.1	404.31	401.00	-2.1	683	-0.31%
2023/05/31	0	0.00	1	392.50	394.50	-1	686	-0.15%
2023/05/29	1	396.00	0	0.00	395.50	1	690	0.14%
2023/05/26	0	395.50	0	0.00	388.00	0	691	0.00%
2023/05/25	2.1	394.10	0	0.00	393.00	2.1	688	0.30%
2023/05/23	2	409.00	1	407.50	405.50	1	691	0.14%
2023/05/15	0	393.50	0	0.00	383.50	0	713	0.00%
2023/05/12	0	393.50	0	0.00	390.00	0	721	0.00%
2023/05/10	1	422.00	1	420.51	423.00	0	720	0.00%
2023/05/02	0	0.00	5	405.00	400.00	-5	750	-0.67%
2023/04/28	5	402.50	0	0.00	401.00	5	758	0.66%
2023/04/24	0	400.00	0	401.50	397.50	0	815	0.00%
2023/04/19	1	436.08	1.1	419.52	413.50	0	827	0.00%
2023/04/14	0	393.00	0	0.00	394.50	0	820	0.00%
2023/03/31	0	0.00	20	400.78	395.50	-20	794	-2.52%
2023/03/30	15	406.93	2	393.00	416.50	13	764	1.70%
2023/03/29	7	382.14	1	385.00	387.50	6	691	0.87%
2023/03/21	0	0.00	1	355.00	355.00	-1	639	-0.16%
2023/03/20	1	347.00	0	0.00	340.00	1	640	0.16%
2023/03/14	0	0.00	2	340.00	338.50	-2	653	-0.31%
2023/02/20	1	314.50	1	318.50	319.00	0	826	0.00%
2023/02/17	0	0.00	1	328.00	324.00	-1	819	-0.12%
2023/02/16	1	329.00	1	329.98	329.50	0	833	-0.01%
2023/02/15	1	327.50	1	326.50	325.50	0	837	0.00%
2023/02/14	1	326.00	0	0.00	326.00	1	839	0.12%
2023/02/10	2	338.00	2	342.25	335.00	0	826	0.00%
2023/02/09	0	0.00	1	343.00	346.00	-1	818	-0.12%
2023/02/07	2	337.25	0	0.00	335.00	2	805	0.25%
2023/01/17	1	336.00	1	330.00	324.00	0	763	0.00%
2023/01/16	1	328.00	2	325.25	327.50	-1	739	-0.14%
2023/01/06	1	308.00	1	312.00	308.00	0	695	0.00%
2023/01/04	1	310.50	10	309.30	307.50	-9	684	-1.32%
2022/12/30	5	297.10	5.3	299.05	298.50	-0.3	642	-0.05%
2022/12/28	0	0.00	2	292.50	292.00	-2	627	-0.32%
2022/12/23	1	290.00	0	0.00	290.00	1	638	0.16%
2022/12/22	0	0.00	1	289.50	289.50	-1	638	-0.16%
2022/12/21	1	280.00	1	285.00	283.00	0	639	0.00%
2022/12/20	1	293.00	0	0.00	275.00	1	641	0.16%
2022/12/14	0	0.00	0.1	290.00	293.50	-0.1	635	-0.02%
2022/12/13	0	0.00	1	291.50	288.00	-1	633	-0.16%
2022/12/09	2	294.50	0	0.00	292.00	2	626	0.32%
2022/12/08	1.3	299.50	2	300.00	296.50	-0.7	618	-0.11%
2022/12/06	2	303.25	2	300.00	298.00	0	589	0.00%
2022/12/05	4	297.13	3	300.33	303.00	1	574	0.17%
2022/12/02	0	0.00	1	282.00	286.00	-1	529	-0.19%
2022/12/01	0	0.00	1	274.00	272.00	-1	502	-0.20%
2022/11/30	1	266.00	0	0.00	265.50	1	493	0.20%
2022/11/29	1	265.50	1	259.00	265.50	0	491	0.00%
2022/11/28	1	268.00	0	0.00	265.50	1	487	0.21%
2022/11/25	0	0.00	4	275.88	274.00	-4	479	-0.83%
2022/11/23	3	261.50	0	0.00	261.50	3	464	0.65%
2022/11/18	2	257.00	1	257.00	247.00	1	477	0.21%
2022/11/15	1.1	248.55	1	252.00	246.00	0.1	478	0.02%
2022/11/14	1	253.00	0	0.00	252.00	1	491	0.20%
2022/11/10	1	260.00	0	0.00	258.50	1	491	0.20%
2022/11/07	1	254.00	0	0.00	254.50	1	523	0.19%
2022/10/19	1	254.00	0	0.00	250.00	1	562	0.18%
2022/10/14	0	0.00	1	265.50	262.50	-1	575	-0.17%
2022/10/13	1	253.50	0	0.00	253.50	1	576	0.17%
2022/10/07	0	0.00	1	272.00	273.00	-1	596	-0.17%
2022/10/04	1	275.50	0	0.00	275.50	1	663	0.15%
2022/09/30	1	282.50	0	0.00	282.50	1	684	0.15%
2022/09/29	1	295.00	0	0.00	295.00	1	697	0.14%
2022/09/28	2	290.75	3	284.50	281.00	-1	700	-0.14%
2022/09/23	2	294.25	2	292.00	288.00	0	702	0.00%
2022/09/22	2	292.75	1	287.00	298.50	1	703	0.14%
2022/09/19	1	304.00	0	0.00	300.50	1	693	0.14%
2022/09/15	0	0.00	1	303.50	303.50	-1	693	-0.14%
2022/09/12	2	314.00	0	0.00	318.50	2	698	0.29%
2022/09/08	0	0.00	1	312.50	312.00	-1	695	-0.14%
2022/09/07	3	296.33	2	296.00	302.50	1	690	0.14%
2022/09/02	2	319.00	2	316.50	319.00	0	680	0.00%
2022/09/01	1	320.50	1	325.00	319.00	0	677	0.00%
2022/08/31	1	328.00	0	0.00	318.50	1	676	0.15%
2022/08/30	2	335.25	1	348.50	335.00	1	661	0.15%
2022/08/29	2	334.50	2	338.50	336.50	0	644	0.00%
2022/08/25	3	355.50	3	354.50	355.50	0	636	0.00%
2022/08/23	1	338.00	1	341.00	341.00	0	612	0.00%
2022/08/22	1	341.00	1	341.00	338.00	0	606	0.00%
2022/08/19	2	335.75	2	340.00	339.00	0	596	0.00%
2022/08/18	3	351.33	0	0.00	350.00	3	579	0.52%
2022/08/17	3	354.17	4.1	354.88	355.00	-1.1	571	-0.19%
2022/08/16	1	346.00	1.2	347.15	343.50	-0.2	553	-0.03%
2022/08/15	0	0.00	0	330.00	329.50	0	522	-0.01%
2022/08/05	0	0.00	1	334.00	335.50	-1	527	-0.19%
2022/08/03	1	319.50	0	0.00	314.50	1	514	0.19%
2022/08/01	1	330.50	1	328.50	328.50	0	501	0.00%
2022/07/29	0	0.00	0.1	331.00	327.50	-0.1	503	-0.02%
2022/07/28	0	0.00	2.2	330.96	329.00	-2.2	502	-0.43%
2022/07/27	1	316.00	0	0.00	320.00	1	502	0.20%
2022/07/26	0	0.00	1	319.00	319.00	-1	501	-0.20%
2022/07/25	1	313.00	1	310.50	316.00	0	498	0.00%
2022/07/22	2	307.75	2	314.50	308.00	0	496	0.00%
2022/07/21	1	306.50	0	0.00	309.00	1	493	0.20%
2022/07/15	3	315.67	3	314.83	311.50	0	492	0.00%
2022/07/14	9	310.72	9	311.72	314.00	0	478	0.00%
2022/07/13	3	315.50	5	315.40	314.50	-2	460	-0.43%
2022/07/12	3	306.83	3	313.33	294.00	0	433	0.00%
2022/07/11	1	294.50	1	304.00	301.00	0	404	0.00%
2022/07/07	2	293.25	2	299.00	293.50	0	368	0.00%
2022/07/04	0	0.00	1	280.50	284.00	-1	340	-0.29%
2022/06/22	0	0.00	3	284.00	279.50	-3	353	-0.85%
2022/06/17	3	269.67	2.5	262.40	269.00	0.5	343	0.15%
2022/06/16	0.2	270.00	0	0.00	268.50	0.2	343	0.06%
2022/06/15	0.1	274.27	0	0.00	271.50	0.1	348	0.03%
2022/06/14	1.2	277.46	0	0.00	280.00	1.2	352	0.34%
2022/06/10	0	0.00	1	285.00	284.00	-1	368	-0.27%
2022/06/09	1	281.50	1	285.50	280.00	0	380	0.00%
2022/06/06	1	276.00	0.3	272.25	276.00	0.7	400	0.17%
2022/05/20	0	0.00	1	255.50	254.50	-1	394	-0.25%
2022/05/16	1	250.00	0	0.00	246.00	1	385	0.26%
2022/05/10	0	0.00	1	238.00	238.00	-1	381	-0.26%
2022/05/09	1	232.50	0	0.00	231.00	1	382	0.26%
2022/05/06	0	0.00	1	241.00	241.00	-1	380	-0.26%
2022/05/04	0	227.00	0	0.00	226.00	0	367	0.01%
2022/04/28	0.1	248.00	0	0.00	247.00	0.1	353	0.03%
2022/04/25	1	220.53	1	222.50	220.50	0	332	0.01%
2022/04/22	0.2	250.50	0	0.00	244.50	0.2	318	0.07%
2022/04/20	0	268.00	0	0.00	268.00	0	309	0.01%
2022/04/11	0	267.50	1	266.00	266.50	-1	310	-0.32%
2022/04/07	1	276.05	0	0.00	273.00	1	302	0.34%
2022/04/06	3	295.00	3	288.33	285.50	0	295	0.00%
2022/04/01	1	285.00	1	290.00	288.50	0	280	0.00%
2022/03/29	0	278.00	0	0.00	276.00	0	260	0.01%
2022/03/28	1	270.00	1	274.00	274.00	0	260	0.00%
2022/03/22	0.1	273.00	0	0.00	272.50	0.1	258	0.04%
2022/03/16	1	276.00	0	0.00	276.00	1	247	0.40%
2022/03/14	0	0.00	0.2	313.00	312.00	-0.2	235	-0.09%
2022/03/11	1	298.00	6	300.75	300.50	-5	220	-2.27%
2022/03/07	0	270.50	0	0.00	270.00	0	199	0.01%
2022/03/01	0	0.00	1	280.00	284.50	-1	235	-0.42%
2022/02/23	0	284.00	0	0.00	283.50	0	252	0.01%
2022/01/13	0	281.00	0	0.00	280.00	0	271	0.00%
2022/01/07	0.1	268.00	0	0.00	268.00	0.1	266	0.04%
2021/12/24	0	280.00	0	0.00	280.50	0	327	0.00%
2021/12/22	0.1	285.00	0	0.00	284.00	0.1	333	0.03%
2021/12/15	1	278.50	0	0.00	278.50	1	335	0.30%
2021/12/08	0	0.00	1	286.50	289.00	-1	334	-0.30%
2021/12/03	1	273.00	0	0.00	274.00	1	326	0.31%
2021/11/22	1	286.00	0	0.00	284.00	1	286	0.35%
2021/11/18	0.1	285.00	0	0.00	284.50	0.1	284	0.02%
2021/11/15	0	0.00	1	292.50	292.00	-1	276	-0.36%
2021/11/12	4	295.63	0	0.00	294.00	4	279	1.43%
2021/11/09	1	307.00	0	0.00	306.50	1	277	0.36%
2021/11/04	0.1	318.00	0	0.00	310.50	0.1	298	0.03%
2021/11/02	0	318.00	0	0.00	317.00	0	306	0.00%
2021/10/29	0	0.00	1	316.00	318.00	-1	323	-0.31%
2021/10/25	1	304.00	0	0.00	304.00	1	346	0.29%
2021/10/18	1	321.00	0	0.00	312.50	1	440	0.23%
2021/10/14	1	324.50	1	329.50	328.00	0	517	0.00%
2021/10/13	1	338.00	0	0.00	335.00	1	544	0.18%
2021/10/07	0	0.00	1	334.00	335.50	-1	541	-0.18%
2021/10/05	1	316.50	4	313.75	318.50	-3	541	-0.55%
2021/10/04	0.1	301.00	0	0.00	298.00	0.1	542	0.01%
2021/09/28	1	309.00	1	306.00	306.00	0	611	0.00%
2021/09/23	0	0.00	1	306.00	302.50	-1	650	-0.15%
2021/09/17	1	288.50	1	292.00	295.00	0	703	0.00%
2021/09/16	1	295.00	0	0.00	292.00	1	792	0.13%
2021/09/13	1	302.50	2	303.50	300.00	-1	940	-0.11%
2021/09/10	1	305.00	0	0.00	299.50	1	965	0.10%
2021/09/06	1	306.00	0	0.00	304.00	1	1,016	0.10%
2021/09/02	0	0.00	1	314.00	314.00	-1	1,021	-0.10%
2021/09/01	1	311.00	0	0.00	312.00	1	1,020	0.10%
2021/08/31	0	0.00	1	321.00	314.00	-1	1,022	-0.10%
2021/08/25	1	310.00	1	316.50	310.50	0	1,070	0.00%
2021/08/16	1	310.50	0	0.00	311.00	1	1,121	0.09%
2021/08/11	2	328.25	0	0.00	323.50	2	1,136	0.18%
2021/08/10	0	0.00	2	336.25	335.00	-2	1,138	-0.18%
2021/08/09	2	329.75	0	0.00	325.50	2	1,160	0.17%
2021/08/06	1	337.00	2	341.25	336.50	-1	1,181	-0.08%
2021/08/05	1	338.00	0	0.00	335.00	1	1,189	0.08%
2021/08/02	0	0.00	1	353.00	354.00	-1	1,220	-0.08%
2021/07/30	1	362.00	0	0.00	357.50	1	1,219	0.08%
2021/07/28	1	342.00	1	347.00	345.50	0	1,207	0.00%
2021/07/27	1	367.50	0	0.00	359.00	1	1,208	0.08%
2021/07/26	1	373.50	5	375.20	378.50	-4	1,207	-0.33%
2021/07/23	3	350.00	3	357.67	363.00	0	1,190	0.00%
2021/07/22	1	350.50	4	355.50	362.00	-3	1,175	-0.26%
2021/07/21	3	350.50	1	352.00	342.50	2	1,161	0.17%
2021/07/20	3.1	360.97	1	358.00	342.50	2.1	1,143	0.18%
2021/07/19	0	0.00	5	336.10	349.50	-5	1,086	-0.46%
2021/07/13	1.1	315.73	0	0.00	305.50	1.1	1,053	0.10%
2021/07/09	4	328.25	0	0.00	326.00	4	1,051	0.38%
2021/07/08	0	0.00	2	335.25	338.00	-2	1,050	-0.19%
2021/07/07	2	324.50	2	333.00	322.50	0	1,046	0.00%
2021/07/06	2	324.75	1	321.50	322.00	1	1,058	0.09%
2021/07/05	2	322.25	2	330.25	336.50	0	1,064	0.00%
2021/07/02	1	334.00	1	342.50	336.00	0	1,047	0.00%
2021/07/01	1	335.50	0	0.00	334.50	1	1,048	0.10%
2021/06/30	1.1	349.82	1	346.00	345.00	0.1	1,063	0.01%
2021/06/29	1	353.00	2	352.50	345.50	-1	1,085	-0.09%
2021/06/28	1	345.00	1	358.00	352.00	0	1,135	0.00%
2021/06/25	5	368.60	2	363.25	352.00	3	1,130	0.27%
2021/06/24	9	429.72	8	379.75	386.00	1	1,051	0.10%
2021/06/23	2	400.00	2	414.00	414.00	0	1,025	0.00%
2021/06/22	1	357.50	1	362.50	376.50	0	1,012	0.00%
2021/06/21	2	340.00	2	343.00	342.50	0	1,014	0.00%
2021/06/18	0	0.00	2	330.75	337.00	-2	1,009	-0.20%
2021/06/17	1	318.50	0	0.00	315.50	1	1,002	0.10%
2021/06/15	1	311.00	0	0.00	311.50	1	1,147	0.09%
2021/06/10	0	0.00	1	313.00	309.00	-1	1,218	-0.08%
2021/06/09	1	307.00	0	0.00	306.50	1	1,248	0.08%
2021/06/03	2	329.75	2	326.00	313.00	0	1,268	0.00%
2021/06/02	1	325.00	1	316.00	324.50	0	1,241	0.00%
2021/05/27	1	308.50	1	304.00	303.00	0	1,217	0.00%
2021/05/26	1	309.00	1	308.00	313.00	0	1,211	0.00%
2021/05/25	1	298.00	1	309.00	295.00	0	1,199	0.00%
2021/05/24	1	293.50	0	0.00	294.00	1	1,182	0.08%
2021/05/21	0	0.00	1	307.50	303.00	-1	1,191	-0.08%
2021/05/19	2	298.00	1	305.00	301.00	1	1,206	0.08%
2021/05/18	0	0.00	1	298.00	306.00	-1	1,204	-0.08%
2021/05/17	4	285.25	3	286.33	281.00	1	1,198	0.08%
2021/05/11	1	324.00	1	326.50	307.00	0	1,126	0.00%
2021/05/04	2	295.00	2	299.25	295.50	0	1,097	0.00%
2021/05/03	1	318.00	2	321.50	309.50	-1	1,090	-0.09%
2021/04/21	0	296.50	0	0.00	293.50	0	1,092	0.00%
2021/04/12	1	313.00	0	0.00	303.00	1	1,153	0.09%
2021/04/09	1	334.50	1	329.00	336.00	0	1,139	0.00%
2021/04/07	1	328.00	1	332.00	328.00	0	1,123	0.00%
2021/03/31	2	335.75	2	325.50	323.00	0	1,061	0.00%
2021/03/29	1	309.50	1	310.00	309.50	0	990	0.00%
2021/03/24	1	317.50	1	305.00	320.00	0	973	0.00%
2021/03/22	1	307.00	1	310.00	313.00	0	1,058	0.00%
2021/03/19	2	314.00	3	304.00	304.00	-1	1,077	-0.09%
2021/03/18	2	293.00	1	298.00	311.00	1	1,001	0.10%
2021/03/16	0	0.00	2.1	280.07	278.00	-2.1	952	-0.22%
2021/03/15	1	265.00	2.2	267.94	263.50	-1.2	933	-0.12%
2021/03/12	1	263.00	0.1	260.00	260.00	1	918	0.10%
2021/03/11	0	0.00	1	256.00	259.50	-1	922	-0.11%
2021/03/10	0	0.00	2	248.50	250.00	-2	909	-0.22%
2021/03/08	1	247.00	1	246.50	243.00	0	938	0.00%
2021/03/05	1	246.50	1	246.00	246.00	0	951	0.00%
2021/03/03	2	231.00	1.1	240.21	242.00	0.9	984	0.09%
2021/03/02	1	235.00	0	0.00	235.00	1	992	0.10%
2021/02/25	2	244.50	0	0.00	243.50	2	1,064	0.19%
2021/02/23	0	255.00	0	0.00	252.00	0	1,127	0.00%
2021/02/22	0	0.00	1	255.00	251.50	-1	1,213	-0.08%
2021/02/04	1	221.00	1	223.00	221.50	0	1,300	0.00%
2021/01/27	2	237.00	1	240.00	238.00	1	1,622	0.06%
2021/01/26	1.1	238.00	0	0.00	238.00	1.1	1,632	0.06%
2021/01/21	0	0.00	1	237.50	238.00	-1	1,664	-0.06%
2021/01/20	0	0.00	2	238.50	237.00	-2	1,676	-0.12%
2021/01/18	0	0.00	1	246.00	248.50	-1	1,721	-0.06%
2021/01/15	1	240.50	0	0.00	237.00	1	1,793	0.06%
2021/01/14	1	250.00	0	0.00	247.50	1	1,795	0.06%
2021/01/13	1	254.50	0	0.00	253.00	1	1,805	0.06%
2021/01/12	1	260.50	0	0.00	256.50	1	1,804	0.06%
2021/01/11	1	270.50	0	0.00	268.50	1	1,808	0.06%
2021/01/07	0	0.00	0	260.00	268.00	0	1,815	0.00%
2021/01/05	0	0.00	5.2	248.74	250.50	-5.2	1,825	-0.28%
2021/01/04	1.1	241.63	0	0.00	242.00	1.1	1,825	0.06%
2020/12/31	2	244.00	0	0.00	239.00	2	1,825	0.11%
2020/12/29	2	246.25	2	249.50	245.50	0	1,852	0.00%
2020/12/25	0.1	247.00	0	0.00	245.50	0.1	1,904	0.01%
2020/12/24	1	247.50	1	253.00	247.50	0	1,915	0.00%
2020/12/22	0	0.00	1	248.00	240.50	-1	1,957	-0.05%
2020/12/21	0	0.00	1	254.00	253.00	-1	1,979	-0.05%
2020/12/18	1	252.00	1	252.50	252.00	0	1,999	0.00%
2020/12/17	1	248.00	2	246.25	253.00	-1	2,009	-0.05%
2020/12/16	1.1	227.05	1	222.50	241.50	0.1	2,072	0.00%
2020/12/15	4	235.50	0	0.00	225.50	4	2,140	0.19%
2020/12/14	2	246.25	2	247.25	245.50	0	2,117	0.00%
2020/12/10	3	256.00	3	258.83	257.50	0	2,150	0.00%
2020/12/09	2	263.00	1	275.00	263.00	1	2,194	0.05%
2020/12/08	1	271.50	1	274.00	271.50	0	2,228	0.00%
2020/12/07	1	277.00	0	0.00	275.00	1	2,265	0.04%
2020/11/30	1	305.00	1	298.00	296.50	0	2,461	0.00%
2020/11/24	1	295.00	1	301.00	295.00	0	2,401	0.00%
2020/11/19	4	297.75	4	303.00	298.00	0	2,290	0.00%
2020/11/18	1	280.50	3	282.17	282.00	-2	2,194	-0.09%
2020/11/17	1	277.00	1	275.00	277.00	0	2,172	0.00%
2020/11/11	0	0.00	1	270.00	275.50	-1	2,221	-0.05%
2020/11/10	2	268.00	0	0.00	266.00	2	2,325	0.09%
2020/11/06	1	281.50	1	279.00	275.00	0	2,445	0.00%
2020/11/05	6	270.25	9	278.78	277.50	-3	2,472	-0.12%
2020/11/04	8	270.38	8	268.88	259.00	0	2,377	0.00%
2020/10/29	3	258.33	3	257.17	262.00	0	2,454	0.00%
2020/10/28	0	0.00	1	257.00	256.00	-1	2,481	-0.04%
2020/10/27	4	261.38	1	258.50	263.00	3	2,538	0.12%
2020/10/26	2	260.50	2	263.75	258.50	0	2,686	0.00%
2020/10/23	3	270.00	2	274.00	262.00	1	2,670	0.04%
2020/10/22	4	253.75	4	256.25	260.00	0	2,631	0.00%
2020/10/21	1	257.00	1	254.50	253.50	0	2,632	0.00%
2020/10/14	0	0.00	1	275.00	269.00	-1	2,733	-0.04%
2020/10/05	1	274.50	1	272.00	272.00	0	2,812	0.00%
2020/09/30	0.1	264.00	0	0.00	263.00	0.1	2,828	0.00%
2020/09/25	1	279.00	1	260.00	265.00	0	3,030	0.00%
2020/09/24	1	278.00	1	269.50	272.00	0	3,020	0.00%
2020/09/21	5	293.70	3	294.17	290.00	2	3,143	0.06%
2020/09/18	2	300.25	2	300.25	291.00	0	3,076	0.00%
2020/09/15	1	276.50	3	272.00	267.50	-2	3,115	-0.06%
2020/09/14	11	266.32	11	252.55	278.50	0	3,137	0.00%
2020/09/11	3.1	272.19	2	269.75	262.00	1.1	3,199	0.03%
2020/09/09	3	292.50	3	288.33	297.00	0	3,402	0.00%
2020/09/08	4	291.38	4	286.00	290.00	0	3,444	0.00%
2020/09/07	9.1	309.26	8	300.38	286.50	1.1	3,521	0.03%
2020/09/04	0	0.00	6	291.00	297.00	-6	3,509	-0.17%
2020/09/03	0	0.00	6	270.00	270.00	-6	3,593	-0.17%
2020/09/01	1	259.50	0	0.00	256.00	1	4,187	0.02%
2020/08/25	1	235.00	0	0.00	232.00	1	4,686	0.02%
2020/08/21	4	241.13	0	0.00	240.00	4	5,011	0.08%
2020/08/20	9	245.00	3	241.50	242.00	6	5,212	0.12%
2020/08/19	0	0.00	2	260.00	268.00	-2	5,249	-0.04%
2020/08/18	2	228.75	0	0.00	244.00	2	5,403	0.04%
2020/08/14	0	0.00	1	190.00	202.00	-1	5,662	-0.02%
2020/08/13	2	188.25	2	190.00	184.00	0	5,716	0.00%
2020/08/12	0	0.00	1	186.50	189.50	-1	5,931	-0.02%
2020/08/11	0	0.00	3	187.50	191.50	-3	6,049	-0.05%
2020/08/10	1	179.50	1	178.00	178.00	0	6,235	0.00%
2020/08/07	1	180.00	0	0.00	179.00	1	6,369	0.02%
2020/08/06	3	187.50	5	184.80	183.50	-2	6,528	-0.03%
2020/08/05	0	0.00	4	179.25	182.00	-4	6,580	-0.06%
2020/08/04	3	175.33	4	179.13	176.50	-1	6,633	-0.02%
2020/08/03	1	178.50	1	180.00	175.50	0	6,769	0.00%
2020/07/31	5	177.20	1	175.00	176.00	4	6,832	0.06%
2020/07/30	6	177.08	14	179.43	179.00	-8	6,840	-0.12%
2020/07/29	3	170.33	3	168.17	168.00	0	6,696	0.00%
2020/07/28	3	171.67	2	171.00	173.00	1	6,699	0.01%
2020/07/27	0	0.00	1	165.00	165.00	-1	6,686	-0.01%
2020/07/23	0	0.00	5	172.90	174.00	-5	6,796	-0.07%
2020/07/22	1	169.00	0	0.00	170.00	1	6,804	0.01%
2020/07/21	0	0.00	6	169.00	169.50	-6	6,813	-0.09%
2020/07/20	9	164.06	3	164.67	160.50	6	6,908	0.09%
2020/07/17	1	171.00	0	0.00	171.00	1	6,950	0.01%
2020/07/16	2	172.75	2	171.50	175.00	0	6,941	0.00%
2020/07/15	3	170.00	0	0.00	168.00	3	6,926	0.04%
2020/07/14	1	174.00	0	0.00	172.00	1	6,917	0.01%
2020/07/13	0	0.00	2	177.50	178.00	-2	6,911	-0.03%
2020/07/10	1	172.50	1	173.50	173.50	0	6,918	0.00%
2020/07/09	4	177.38	1	181.50	176.50	3	6,925	0.04%
2020/07/08	3	182.17	3	182.00	180.00	0	6,934	0.00%
2020/07/07	4	179.00	0	0.00	178.50	4	6,903	0.06%
2020/07/06	3	185.33	6	185.08	186.50	-3	6,883	-0.04%
2020/07/03	0	0.00	1	175.50	177.00	-1	6,771	-0.01%
2020/07/02	18	177.97	15	176.73	174.00	3	6,770	0.04%
2020/06/30	1	172.50	1	173.00	173.00	0	6,593	0.00%
2020/06/29	1	170.00	2	173.00	168.50	-1	6,618	-0.02%
2020/06/24	7	174.71	1	179.00	168.00	6	6,594	0.09%
2020/06/23	1	174.00	2	174.50	175.50	-1	6,506	-0.02%
2020/06/22	2	176.00	2	173.00	172.00	0	6,511	0.00%
2020/06/18	2	174.00	3	174.33	169.00	-1	6,444	-0.02%
2020/06/17	4	165.38	5	170.80	170.00	-1	6,328	-0.02%
2020/06/16	2	162.75	1	166.50	160.50	1	6,116	0.02%
2020/06/15	2	156.00	0	0.00	159.50	2	6,085	0.03%
2020/06/12	1	166.00	0	0.00	161.50	1	6,040	0.02%
2020/06/10	1	170.00	0	0.00	166.00	1	5,878	0.02%
2020/06/09	33	174.80	31	171.98	167.00	2	5,770	0.03%
2020/06/08	7	166.14	11	167.64	171.50	-4	5,392	-0.07%
2020/06/05	14	148.29	17	153.71	156.00	-3	5,238	-0.06%
2020/06/04	8	143.31	8	142.44	142.00	0	5,032	0.00%
2020/06/03	7	143.79	8	143.06	139.50	-1	4,976	-0.02%
2020/06/02	13	141.35	13	139.69	139.00	0	4,909	0.00%
2020/06/01	0	0.00	1	138.50	140.00	-1	4,867	-0.02%
2020/05/29	7	138.79	7	138.86	142.00	0	4,834	0.00%
2020/05/28	16	146.34	15	144.23	137.00	1	4,729	0.02%
2020/05/27	6	140.75	8	140.19	142.50	-2	4,536	-0.04%
2020/05/26	4	138.00	3	142.33	136.00	1	4,396	0.02%
2020/05/25	7	144.50	8	142.44	141.50	-1	4,331	-0.02%
2020/05/22	13	138.81	13	137.35	141.00	0	4,180	0.00%
2020/05/21	10	130.50	10	130.25	131.00	0	3,975	0.00%
2020/05/20	13	128.73	16	127.56	130.50	-3	3,910	-0.08%
2020/05/19	29	134.41	20	130.05	127.00	9	3,769	0.24%
2020/05/18	5	130.20	6	132.42	133.00	-1	3,513	-0.03%
2020/05/15	10	115.75	12	116.63	121.00	-2	3,353	-0.06%
2020/05/14	7	113.50	6	112.42	110.00	1	3,145	0.03%
2020/05/13	23	113.07	24	112.38	108.50	-1	3,021	-0.03%
2020/05/12	23	109.83	21	108.71	106.50	2	2,883	0.07%
2020/05/11	5	104.70	6	104.00	108.00	-1	2,798	-0.04%
2020/05/08	6	99.73	3	103.13	98.50	3	2,754	0.11%
2020/05/07	1	90.40	4	90.75	96.10	-3	2,596	-0.12%
2020/05/06	2	87.30	6	87.57	87.40	-4	2,675	-0.15%
2020/05/05	1	84.60	0	0.00	84.10	1	2,669	0.04%
2020/05/04	2	84.80	1	86.00	84.60	1	2,780	0.04%
2020/04/30	2	86.25	2	87.00	86.00	0	2,902	0.00%
2020/04/29	2	87.15	1	88.30	87.10	1	3,163	0.03%
2020/04/28	1	87.10	0	0.00	86.10	1	3,283	0.03%
2020/04/27	0	0.00	3	82.87	84.20	-3	3,286	-0.09%
2020/04/24	1	84.60	2	82.55	82.40	-1	3,375	-0.03%
2020/04/23	10	83.56	9	83.99	83.90	1	3,675	0.03%
2020/04/22	13	78.37	12	77.79	80.80	1	3,712	0.03%
2020/04/21	3	75.10	5	75.22	74.60	-2	3,673	-0.05%
2020/04/20	1	74.40	3	75.57	75.90	-2	3,653	-0.05%
2020/04/17	4	74.03	1	76.00	74.00	3	3,638	0.08%
2020/04/16	3	73.90	2	73.55	74.50	1	3,617	0.03%
2020/04/15	3	75.47	1	76.00	74.40	2	3,607	0.06%
2020/04/14	1	74.60	3	75.50	76.30	-2	3,573	-0.06%
2020/04/13	3	74.13	1	74.10	72.80	2	3,553	0.06%
2020/04/10	0	0.00	1	71.20	70.80	-1	3,504	-0.03%
2020/04/09	3	71.47	1	72.50	72.10	2	3,491	0.06%
2020/04/08	1	68.00	3	69.53	70.00	-2	3,455	-0.06%
2020/04/07	1	68.00	1	68.10	67.10	0	3,463	0.00%
2020/04/06	5	64.00	5	64.70	64.90	0	3,429	0.00%
2020/04/01	0	0.00	238	63.78	63.50	-238	3,410	-6.98%	大賣/鉅額交易
2020/03/31	239	65.57	0	0.00	64.30	239	3,396	7.04%	大買/鉅額交易
2020/03/27	1	65.20	0	0.00	62.40	1	3,333	0.03%
2020/03/26	2	62.10	3	63.03	63.70	-1	3,296	-0.03%
2020/03/25	0	0.00	2	60.05	60.10	-2	3,256	-0.06%
2020/03/20	0	0.00	3	52.80	53.10	-3	3,209	-0.09%
2020/03/19	2	49.18	2	48.68	48.35	0	3,207	0.00%
2020/03/18	2	55.65	1	55.00	53.70	1	3,180	0.03%
2020/03/16	2	63.50	0	0.00	59.10	2	3,177	0.06%
2020/03/13	21	62.70	4	63.03	64.00	17	3,185	0.53%
2020/03/12	0	0.00	2	69.80	69.60	-2	3,155	-0.06%
2020/03/11	2	77.20	0.1	78.00	77.30	1.9	3,120	0.06%
2020/03/10	3	75.70	3	76.20	76.60	0	3,119	0.00%
2020/03/09	0	0.00	4	78.18	77.80	-4	3,122	-0.13%
2020/03/06	3	80.23	2	80.70	80.10	1	3,121	0.03%
2020/03/05	1	81.70	6	80.93	81.70	-5	3,137	-0.16%
2020/03/04	8	79.53	7	78.89	78.50	1	3,138	0.03%
2020/03/03	1	79.70	2	81.35	79.70	-1	3,177	-0.03%
2020/03/02	14	78.74	11	79.37	79.00	3	3,256	0.09%
2020/02/27	3	81.33	3	81.27	80.10	0	3,266	0.00%
2020/02/26	6	79.27	6	80.73	80.00	0	3,277	0.00%
2020/02/25	6	80.00	5	79.40	79.40	1	3,401	0.03%
2020/02/24	5	82.50	6	81.65	81.60	-1	3,396	-0.03%
2020/02/21	2	84.90	0	0.00	84.00	2	3,388	0.06%
2020/02/20	6	84.50	11	85.15	86.00	-5	3,388	-0.15%
2020/02/19	9	83.96	8	84.45	84.40	1	3,373	0.03%
2020/02/18	8	83.75	5	82.80	82.80	3	3,341	0.09%
2020/02/17	8	85.69	1	83.80	83.80	7	3,408	0.21%
2020/02/14	6	84.62	11	85.19	86.50	-5	3,378	-0.15%
2020/02/13	10	85.59	7	84.96	84.50	3	3,367	0.09%
2020/02/12	8	84.91	8	85.86	86.00	0	3,352	0.00%
2020/02/11	1	84.60	2	84.50	84.50	-1	3,332	-0.03%
2020/02/10	5	81.20	5	83.00	82.40	0	3,354	0.00%
2020/02/07	11	86.87	9	88.59	83.60	2	3,354	0.06%
2020/02/06	11	86.10	10	85.67	87.00	1	3,197	0.03%
2020/02/05	15	90.13	17	89.09	85.40	-2	3,173	-0.06%
2020/02/04	29	88.96	19	88.93	88.30	10	3,095	0.32%
2020/02/03	29	90.82	28	90.49	86.50	1	3,070	0.03%
2020/01/31	17	84.30	19	85.12	86.00	-2	2,925	-0.07%
2020/01/30	21	80.11	21	77.25	78.20	0	2,827	0.00%
2020/01/20	6	80.62	8	80.95	82.20	-2	2,900	-0.07%
2020/01/17	25	81.57	19	82.37	79.00	6	2,823	0.21%
2020/01/16	7	74.74	25	76.22	76.60	-18	2,544	-0.71%
2020/01/15	0	0.00	15.1	69.70	69.70	-15.1	2,412	-0.63%
2020/01/13	1.1	63.57	0	0.00	63.00	1.1	2,690	0.04%
2020/01/10	1	62.60	1	63.20	62.70	0	3,060	0.00%
2020/01/09	1	63.50	0	0.00	63.00	1	3,319	0.03%
2020/01/08	1	61.50	1	61.50	61.50	0	3,350	0.00%
2020/01/07	6	62.35	5	63.02	62.50	1	3,359	0.03%
2020/01/06	1	65.40	1	65.60	65.40	0	3,372	0.00%
2020/01/03	1	66.90	1	67.20	66.30	0	3,474	0.00%
2020/01/02	1	68.30	1	67.70	67.30	0	3,541	0.00%
2019/12/31	1	68.30	1	67.80	67.50	0	3,551	0.00%
2019/12/30	1	65.90	1	66.20	65.90	0	3,533	0.00%
2019/12/27	1	66.10	1	66.20	66.10	0	3,546	0.00%
2019/12/26	2	65.55	1	66.20	65.50	1	3,568	0.03%
2019/12/25	1	66.10	1	66.20	66.10	0	3,571	0.00%
2019/12/24	5	66.00	5	65.80	65.80	0	3,591	0.00%
2019/12/23	1	66.50	1	67.00	66.50	0	3,603	0.00%
2019/12/20	1	67.60	1	68.00	67.00	0	3,767	0.00%
2019/12/18	4	66.80	1	66.70	66.50	3	3,860	0.08%
2019/12/13	1	66.30	2	66.30	66.30	-1	3,910	-0.03%
2019/12/12	1	67.50	0	0.00	67.50	1	3,934	0.03%
2019/12/11	4	68.85	2	68.45	67.80	2	3,965	0.05%
2019/12/10	4	68.20	4	67.05	69.30	0	3,989	0.00%
2019/12/09	3	66.20	0	0.00	66.00	3	4,113	0.07%
2019/12/06	1	66.40	0	0.00	66.30	1	4,142	0.02%
2019/12/05	6	66.62	0	0.00	66.20	6	4,187	0.14%
2019/12/04	2	66.80	22	66.70	66.60	-20	4,248	-0.47%
2019/12/03	21	68.79	2	68.30	66.90	19	4,368	0.43%
2019/12/02	4	67.80	17	69.39	68.60	-13	4,474	-0.29%
2019/11/29	4	69.73	3	70.30	68.60	1	4,538	0.02%
2019/11/28	4	70.93	2	71.35	71.10	2	4,649	0.04%
2019/11/27	2	70.30	6	71.68	71.00	-4	4,666	-0.09%
2019/11/26	11	69.58	2	70.10	69.10	9	4,733	0.19%
2019/11/25	12	70.10	8	70.73	69.30	4	4,803	0.08%
2019/11/22	7	71.50	4	70.33	70.70	3	4,731	0.06%
2019/11/21	1	67.30	0	0.00	66.50	1	4,589	0.02%
2019/11/20	1	64.50	0	0.00	64.50	1	4,555	0.02%
2019/11/19	3	62.83	9	64.67	64.90	-6	4,543	-0.13%
2019/11/15	2	63.20	2	63.80	63.10	0	4,512	0.00%
2019/11/14	11	63.23	4	62.95	62.90	7	4,505	0.16%
2019/11/13	2	66.95	0	0.00	66.80	2	4,438	0.05%
2019/11/12	1	67.30	1	67.40	67.40	0	4,431	0.00%
2019/11/11	5	66.70	1	67.50	65.80	4	4,416	0.09%
2019/11/07	3	67.60	1	66.90	66.00	2	4,409	0.05%
2019/11/06	5	70.62	3	69.57	70.00	2	4,353	0.05%
2019/11/04	11	71.65	1	71.40	70.40	10	4,287	0.23%
2019/11/01	7	71.27	7	70.90	72.00	0	4,248	0.00%
2019/10/31	7	72.39	7	71.67	69.70	0	4,206	0.00%
2019/10/30	33	70.99	35	71.52	71.20	-2	4,090	-0.05%
2019/10/29	1	67.90	1	67.90	68.10	0	3,953	0.00%
2019/10/28	6	69.18	10	69.27	68.50	-4	3,914	-0.10%
2019/10/25	19	66.17	16	65.04	65.60	3	3,740	0.08%
2019/10/24	10	66.30	12	65.78	65.30	-2	3,710	-0.05%
2019/10/23	6	64.55	2	65.20	64.10	4	3,684	0.11%
2019/10/22	3	67.67	6	65.97	65.60	-3	3,657	-0.08%
2019/10/21	22	65.68	17	66.05	67.40	5	3,559	0.14%
2019/10/18	16	62.12	12	62.88	63.80	4	3,409	0.12%
2019/10/17	15	57.29	18	58.26	59.70	-3	3,072	-0.10%
2019/10/16	1	54.80	1	54.50	54.30	0	2,871	0.00%
2019/10/15	2	53.50	0	0.00	52.90	2	2,922	0.07%
2019/10/14	1	53.80	0	0.00	53.80	1	2,944	0.03%
2019/10/09	13	55.59	13	56.22	55.00	0	2,983	0.00%
2019/10/08	2	56.25	9	55.18	56.50	-7	2,929	-0.24%
2019/10/07	0	0.00	2	53.95	53.10	-2	2,867	-0.07%
2019/10/04	10	54.30	10	53.00	52.50	0	2,865	0.00%
2019/10/03	0	0.00	1	53.50	53.10	-1	2,896	-0.03%
2019/10/02	2	53.60	12	53.26	54.00	-10	2,890	-0.35%
2019/09/27	3	52.50	2	53.60	51.90	1	2,892	0.03%
2019/09/26	2	54.80	2	53.75	53.70	0	2,885	0.00%
2019/09/25	12	56.49	10	55.34	54.40	2	2,881	0.07%
2019/09/24	29	54.10	26	54.74	55.30	3	2,715	0.11%
2019/09/23	10	52.95	31	52.41	52.60	-21	2,631	-0.80%
2019/09/20	15	51.10	15	51.50	51.10	0	2,600	0.00%
2019/09/19	32	52.12	0	0.00	52.10	32	2,567	1.25%
2019/09/18	2	52.95	1	53.10	52.90	1	2,550	0.04%
2019/09/17	6	53.67	14	53.19	53.50	-8	2,530	-0.32%
2019/09/16	2	53.80	16	53.16	52.60	-14	2,502	-0.56%
2019/09/12	17	52.19	0.2	52.30	52.20	16.8	2,461	0.68%
2019/09/11	25	54.84	41.8	54.49	54.30	-16.8	2,403	-0.70%
2019/09/10	8	51.95	8.2	51.84	51.70	-0.2	2,253	-0.01%
2019/09/09	1	51.10	7	52.04	51.90	-6	2,251	-0.27%
2019/09/06	2	51.30	3	51.67	50.40	-1	2,257	-0.04%
2019/09/05	25	53.12	2	53.10	52.00	23	2,194	1.05%
2019/09/04	27	55.73	41	55.40	57.70	-14	2,074	-0.67%
2019/09/03	23	53.94	36	52.84	53.20	-13	2,007	-0.65%
2019/09/02	17.2	52.68	31	52.18	53.10	-13.8	1,911	-0.72%
2019/08/30	19	48.53	38	48.01	49.10	-19	1,762	-1.08%
2019/08/29	28	46.97	35	47.17	48.00	-7	1,691	-0.41%
2019/08/28	1	44.00	13.3	44.84	44.95	-12.3	1,527	-0.80%
2019/08/26	1	40.10	0	0.00	40.35	1	1,420	0.07%
2019/08/23	0	0.00	1	40.80	40.80	-1	1,415	-0.07%
2019/08/21	1	40.10	0	0.00	40.30	1	1,411	0.07%
2019/08/20	10	40.35	2	40.90	40.30	8	1,412	0.57%
2019/08/19	3	41.18	1	41.20	41.10	2	1,404	0.14%
2019/08/16	2	40.98	1	40.55	40.60	1	1,396	0.07%
2019/08/15	1	38.10	2	39.55	40.00	-1	1,392	-0.07%
2019/08/14	1	39.60	1	39.75	39.20	0	1,387	0.00%
2019/08/13	4	40.14	1	40.05	39.50	3	1,381	0.22%
2019/08/08	0	0.00	3	38.40	38.65	-3	1,353	-0.22%
2019/08/07	1	38.15	1	37.75	37.65	0	1,399	0.00%
2019/08/06	1.6	37.57	4	37.03	38.15	-2.4	1,431	-0.17%
2019/08/02	6	37.29	2	37.25	37.50	4	1,416	0.28%
2019/08/01	2	39.50	0	0.00	38.80	2	1,409	0.14%
2019/07/31	5	37.95	5	38.20	38.95	0	1,416	0.00%
2019/07/25	0	0.00	5	39.20	39.80	-5	1,357	-0.37%
2019/07/24	2	40.00	5	41.15	40.00	-3	1,327	-0.23%
2019/07/23	1.3	41.73	0	0.00	40.65	1.3	1,307	0.10%
2019/07/22	10	42.74	3	42.83	42.90	7	1,260	0.56%
2019/07/19	7	41.83	7	41.68	42.90	0	1,217	0.00%
2019/07/18	3	41.40	1	42.25	41.40	2	1,185	0.17%
2019/07/17	3	41.17	0	0.00	40.70	3	1,126	0.27%
2019/07/16	0	0.00	2	41.00	40.95	-2	1,037	-0.19%
2019/07/15	18	39.73	29	40.20	41.10	-11	996	-1.10%
2019/07/12	4	38.20	1	38.20	38.10	3	927	0.32%
2019/07/10	0	0.00	4	37.28	37.30	-4	867	-0.46%
2019/07/09	2	37.75	4	37.30	37.65	-2	844	-0.24%
2019/07/02	0	0.00	1	35.40	35.60	-1	747	-0.13%
2019/07/01	1	34.80	0	0.00	34.70	1	724	0.14%
2019/06/28	0	0.00	1	34.50	34.55	-1	721	-0.14%
2019/06/21	0	0.00	1	35.70	35.40	-1	700	-0.14%
2019/06/18	1	35.20	1	34.70	34.90	0	682	0.00%
2019/06/14	0	0.00	12	35.35	35.15	-12	644	-1.86%
2019/06/13	0	0.00	1	35.10	34.55	-1	581	-0.17%
2019/06/12	0	0.00	1	34.30	34.30	-1	556	-0.18%
2019/06/11	1	33.75	5	33.55	34.85	-4	529	-0.75%
2019/05/23	5	32.10	0	0.00	32.20	5	456	1.09%
2019/05/22	1	33.50	6	32.92	32.45	-5	450	-1.11%
2019/05/21	1	32.00	3	32.58	33.25	-2	432	-0.46%
2019/05/20	0	0.00	2	31.90	32.15	-2	423	-0.47%
2019/05/17	0	0.00	1	32.85	32.20	-1	414	-0.24%
2019/05/16	0	0.00	5	32.60	32.80	-5	404	-1.24%
2019/05/15	0	0.00	5	33.32	33.40	-5	384	-1.30%
2019/05/14	10	32.00	1	32.70	32.80	9	333	2.70%
2019/04/15	0	0.00	1	29.70	29.65	-1	234	-0.43%
2019/04/02	1	28.65	0	0.00	28.80	1	196	0.51%
2019/03/27	1	28.65	0	0.00	28.85	1	178	0.56%
2019/03/22	2	28.60	0	0.00	28.60	2	174	1.15%
2019/03/21	6	28.95	0	0.00	28.85	6	170	3.51%
2019/03/08	1	28.00	0	0.00	28.30	1	146	0.68%
2019/03/06	0	0.00	10	28.40	28.30	-10	157	-6.36%
2019/02/27	10	27.65	0	0.00	27.50	10	142	6.99%
2019/02/25	0	0.00	4	27.35	27.40	-4	141	-2.84%
2019/02/19	4	27.55	0	0.00	27.50	4	139	2.86%
2019/01/30	0	0.00	1	27.00	27.05	-1	135	-0.74%
2019/01/21	1	26.20	0	0.00	26.30	1	138	0.72%
2019/01/15	1	26.70	1	26.20	26.20	0	149	0.00%
2019/01/04	2	24.85	0	0.00	24.80	2	150	1.33%
2018/11/30	1	26.10	1	26.00	26.05	0	177	0.00%
2018/11/23	1	25.10	0	0.00	25.10	1	164	0.61%
2018/11/06	0	0.00	1	25.00	25.05	-1	191	-0.52%
2018/10/12	1	23.25	0	0.00	25.00	1	170	0.59%
2018/10/11	3	22.95	0	0.00	23.10	3	165	1.82%
2018/09/20	0	0.00	1	27.00	26.80	-1	194	-0.52%
2018/09/14	0	0.00	1	27.05	27.25	-1	203	-0.49%
2018/09/13	1	26.80	0	0.00	26.80	1	200	0.50%
2018/09/12	1	26.00	0	0.00	26.40	1	200	0.50%
2018/09/05	1	26.90	0	0.00	26.65	1	229	0.44%
2018/08/13	3	26.58	0	0.00	25.90	3	461	0.65%
2018/08/09	1	27.80	0	0.00	27.80	1	450	0.22%
2018/07/04	1	28.65	0	0.00	28.55	1	788	0.13%
2018/06/15	0	0.00	5	31.65	31.65	-5	1,173	-0.43%
2018/06/13	1	31.90	12	31.91	31.95	-11	1,267	-0.87%
2018/06/12	7	31.99	0	0.00	31.75	7	1,301	0.54%
2018/06/11	5	32.00	2	32.10	32.30	3	1,439	0.21%
2018/06/08	2	31.30	2	30.95	31.00	0	1,527	0.00%
2018/06/05	1	31.95	0	0.00	31.60	1	1,526	0.07%
2018/06/01	5	30.60	0	0.00	30.75	5	1,484	0.34%
2018/05/30	1	30.25	0	0.00	30.40	1	1,501	0.07%
2018/05/28	1	30.55	0	0.00	30.45	1	1,542	0.06%
2018/05/24	0	0.00	1	29.85	29.75	-1	1,578	-0.06%
2018/05/16	4	30.34	4	30.80	30.50	0	1,657	0.00%
2018/05/14	1	29.85	0	0.00	29.85	1	1,721	0.06%
2018/05/09	1	29.45	0	0.00	29.40	1	1,778	0.06%
2018/05/07	0	0.00	3	30.60	30.40	-3	1,886	-0.16%
2018/05/03	0	0.00	1	31.00	31.00	-1	2,060	-0.05%
2018/05/02	1	30.90	0	0.00	30.85	1	2,142	0.05%
2018/04/26	6	31.62	0	0.00	30.00	6	2,543	0.24%
2018/04/24	2	31.80	0	0.00	31.90	2	2,605	0.08%
2018/04/23	0	0.00	2	33.45	33.15	-2	2,632	-0.08%
2018/04/16	0	0.00	2	33.15	31.65	-2	2,602	-0.08%
2018/04/13	1	33.05	0	0.00	33.40	1	2,589	0.04%
2018/04/12	0	0.00	3	32.90	33.45	-3	2,573	-0.12%
2018/04/11	0	0.00	10	33.60	32.95	-10	2,556	-0.39%
2018/04/10	1	34.05	0	0.00	33.45	1	2,531	0.04%
2018/04/03	2	33.20	0	0.00	33.20	2	2,467	0.08%
2018/04/02	15	34.02	5	33.60	33.85	10	2,450	0.41%
2018/03/28	2	31.50	2	31.30	31.20	0	2,293	0.00%
2018/03/27	5	32.00	16	31.63	31.55	-11	2,291	-0.48%
2018/03/26	3	32.02	0	0.00	32.20	3	2,269	0.13%
2018/03/23	7	30.31	5	31.00	30.60	2	2,220	0.09%
2018/03/22	6	32.71	8	31.16	31.00	-2	2,193	-0.09%
2018/03/20	6	32.35	5	32.50	32.50	1	2,114	0.05%
2018/03/19	5	34.00	1	33.10	32.60	4	2,089	0.19%
2018/03/16	10	32.90	16	33.08	33.35	-6	2,016	-0.30%
2018/03/15	17	33.16	13	33.66	32.75	4	1,968	0.20%
2018/03/14	6	29.73	0	0.00	32.10	6	1,820	0.33%
2018/03/08	3	29.90	3	29.70	29.55	0	1,695	0.00%
2018/03/07	1	29.80	0	0.00	29.55	1	1,674	0.06%
2018/03/05	2	28.80	0	0.00	28.20	2	1,620	0.12%
2018/02/12	0	0.00	1	27.10	27.10	-1	1,583	-0.06%
2018/02/09	1	26.50	0	0.00	27.35	1	1,569	0.06%
2018/02/06	0	0.00	6	27.89	27.95	-6	1,508	-0.40%
2018/02/05	1	29.50	0	0.00	30.20	1	1,457	0.07%
2018/01/31	0	0.00	10	31.70	31.70	-10	1,389	-0.72%
2018/01/30	12	33.70	30	32.59	32.00	-18	1,361	-1.32%
2018/01/29	17	35.65	14	34.83	34.55	3	1,261	0.24%
2018/01/26	26	34.39	17	34.23	35.05	9	1,178	0.76%
2018/01/25	20	34.68	30	34.79	33.60	-10	1,106	-0.90%
2018/01/24	19	33.69	22	34.13	34.65	-3	1,019	-0.29%
2018/01/23	29	33.14	5	33.20	33.50	24	933	2.57%
2018/01/22	4	31.05	4	31.60	31.60	0	745	0.00%
2018/01/19	6	28.77	8	28.93	28.75	-2	615	-0.32%
2018/01/18	16	29.93	14	30.04	29.15	2	599	0.33%
2018/01/17	7	29.00	2	29.80	29.80	5	525	0.95%
2018/01/15	0	0.00	2	27.65	27.60	-2	470	-0.43%
2018/01/12	0	0.00	5	26.90	27.00	-5	441	-1.13%
2018/01/11	7	27.04	0	0.00	26.75	7	494	1.42%
2018/01/09	0	0.00	1	27.30	27.00	-1	530	-0.19%
2018/01/08	0	0.00	4	27.15	27.15	-4	528	-0.76%
2018/01/05	1	26.90	0	0.00	26.95	1	524	0.19%
2018/01/02	0	0.00	1	26.75	26.60	-1	520	-0.19%