大學光 (3218)-元大-鑫永和券商分點個股進出

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

大學光

(3218)

可現股當沖

股價
256.0
漲跌
▼2.5
漲幅
-0.97%
成交量
272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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和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
2024/04/26	0	0.00	0	241.50	240.00	0	663	0.00%
2024/04/25	0	242.00	0	0.00	240.50	0	663	0.00%
2024/04/24	1	244.00	0	0.00	245.00	1	667	0.15%
2024/04/22	0.1	239.82	10	244.05	236.00	-9.9	690	-1.43%
2024/04/19	0	248.24	0.6	252.00	246.50	-0.6	681	-0.09%
2024/04/18	0.2	257.00	0	0.00	255.50	0.2	676	0.03%
2024/04/17	0	0.00	1	256.00	260.00	-1	684	-0.15%
2024/04/16	1	263.00	0	0.00	256.00	1	681	0.15%
2024/04/15	0	0.00	1	269.00	267.00	-1	665	-0.15%
2024/04/12	10	270.00	0	0.00	269.50	10	658	1.52%
2024/04/01	0	276.00	0	0.00	276.50	0	631	0.00%
2024/03/28	1	276.00	0	0.00	273.00	1	628	0.16%
2024/03/27	0.4	276.18	0	0.00	275.50	0.4	633	0.06%
2024/03/26	1	268.50	0	0.00	268.50	1	642	0.16%
2024/03/25	0	274.50	0	0.00	274.00	0	644	0.00%
2024/03/21	0	0.00	1	275.00	275.50	-1	645	-0.15%
2024/03/19	0	0.00	2	273.00	274.00	-2	639	-0.31%
2024/03/18	0.1	270.00	0.1	270.00	274.00	0	628	0.00%
2024/03/15	0	275.00	2	272.00	271.00	-2	617	-0.32%
2024/03/14	0	281.50	0	0.00	281.00	0	599	0.00%
2024/03/11	0	283.33	0	0.00	283.00	0	559	0.00%
2024/03/08	0	283.50	0	0.00	282.50	0	557	0.00%
2024/03/05	0	299.00	0	0.00	298.00	0	535	0.00%
2024/03/04	0.1	304.00	0	0.00	300.00	0.1	533	0.01%
2024/03/01	0.1	304.50	0	0.00	304.00	0.1	525	0.01%
2024/02/29	0.1	301.00	0	0.00	301.00	0.1	514	0.01%
2024/02/27	2	294.50	0	0.00	293.00	2	503	0.40%
2024/02/26	0	296.25	0	0.00	295.00	0	490	0.00%
2024/02/23	0	0.00	0.1	304.00	298.50	-0.1	486	-0.01%
2024/02/22	1	296.50	0	0.00	299.00	1	472	0.21%
2024/02/20	1	279.00	1.2	278.75	285.00	-0.2	445	-0.04%
2024/02/16	0.1	278.00	0	0.00	277.50	0.1	447	0.01%
2024/02/02	1	270.00	0	0.00	269.00	1	424	0.24%
2024/02/01	13	272.00	13	271.50	272.50	0	416	0.00%
2024/01/31	0.2	276.50	0	0.00	275.00	0.2	412	0.04%
2024/01/29	0.2	291.40	0	0.00	288.00	0.2	395	0.05%
2024/01/26	0.2	289.00	0	0.00	289.50	0.2	383	0.05%
2024/01/18	0	285.50	1	287.50	284.00	-1	360	-0.27%
2024/01/17	0.2	290.15	0	0.00	288.50	0.2	355	0.06%
2024/01/16	1.3	286.96	0	0.00	288.00	1.3	339	0.37%
2024/01/12	1	279.04	0	0.00	279.50	1	334	0.30%
2024/01/11	0.3	281.40	0	0.00	283.00	0.3	337	0.07%
2024/01/09	0	0.00	0.4	274.00	274.00	-0.4	326	-0.12%
2024/01/04	0.1	279.00	0	0.00	271.50	0.1	325	0.02%
2024/01/02	0.1	278.50	0	0.00	278.50	0.1	325	0.03%
2023/12/28	0.1	278.50	0	0.00	278.00	0.1	323	0.03%
2023/12/27	0	275.50	0	0.00	275.50	0	321	0.01%
2023/12/26	0	275.50	0	0.00	275.50	0	319	0.01%
2023/12/25	0.1	276.00	5	273.00	276.00	-5	318	-1.55%
2023/12/21	5	268.50	0	0.00	271.00	5	306	1.63%
2023/12/19	1	283.00	0	0.00	278.00	1	285	0.35%
2023/12/14	0.1	287.25	0	0.00	286.00	0.1	272	0.04%
2023/12/13	0.1	284.25	0	0.00	287.00	0.1	272	0.04%
2023/12/11	0	285.00	0	0.00	283.50	0	268	0.00%
2023/12/08	0.1	288.00	0	0.00	288.50	0.1	265	0.02%
2023/12/06	0	290.50	0	0.00	289.00	0	262	0.00%
2023/12/05	0	291.67	0	0.00	290.50	0	261	0.01%
2023/12/04	0.2	294.25	0	0.00	292.50	0.2	261	0.08%
2023/11/30	0	291.25	0	0.00	289.00	0	255	0.01%
2023/11/29	0	294.00	1	291.50	292.00	-1	253	-0.39%
2023/11/24	0	296.50	0	0.00	295.50	0	253	0.00%
2023/11/22	1	283.54	4	282.50	284.50	-3	247	-1.21%
2023/11/20	0.1	289.00	1.6	287.35	284.50	-1.5	244	-0.62%
2023/11/13	0	296.50	0	0.00	295.50	0	226	0.01%
2023/11/08	0	305.50	0	0.00	303.00	0	231	0.00%
2023/11/03	0	306.50	0	0.00	301.50	0	233	0.00%
2023/10/25	0	313.00	0	0.00	310.00	0	241	0.01%
2023/10/24	0	298.00	0	0.00	304.50	0	239	0.01%
2023/10/18	0	323.00	0	0.00	321.50	0	237	0.01%
2023/10/17	0	326.00	0	0.00	322.00	0	239	0.00%
2023/10/13	1	329.07	0	0.00	328.50	1	254	0.40%
2023/09/27	0	344.00	0	0.00	340.50	0	296	0.01%
2023/09/25	0	339.00	0	0.00	337.50	0	298	0.01%
2023/09/20	1	329.00	0	0.00	329.00	1	326	0.31%
2023/09/13	0	328.00	0	0.00	324.50	0	342	0.01%
2023/09/06	0	340.00	0	0.00	338.00	0	398	0.01%
2023/09/01	1.1	342.20	0	0.00	349.00	1.1	417	0.26%
2023/08/31	0	334.50	0	0.00	335.50	0	409	0.00%
2023/08/25	0.1	325.00	0	0.00	321.50	0.1	399	0.03%
2023/08/18	0.1	379.00	0	0.00	375.50	0.1	380	0.03%
2023/08/10	0	378.50	0	0.00	377.00	0	391	0.00%
2023/08/09	0.1	373.00	0	0.00	377.00	0.1	390	0.02%
2023/08/08	0.1	380.00	0	0.00	372.50	0.1	400	0.02%
2023/08/07	0	385.00	0	0.00	385.00	0	404	0.00%
2023/08/02	0.1	385.25	0	0.00	383.00	0.1	418	0.02%
2023/08/01	0	394.00	0	0.00	391.00	0	415	0.00%
2023/07/27	0	397.00	0	0.00	394.00	0	420	0.00%
2023/07/26	0	397.50	0	0.00	395.50	0	422	0.00%
2023/07/24	0	397.50	0	0.00	398.00	0	426	0.00%
2023/07/21	0	392.25	0	0.00	388.50	0	425	0.00%
2023/07/20	0	397.50	0	0.00	397.00	0	425	0.01%
2023/07/19	0.1	396.00	0	0.00	397.00	0.1	424	0.02%
2023/07/17	0	390.00	0	0.00	387.50	0	422	0.00%
2023/07/14	0	395.00	0	0.00	389.50	0	451	0.00%
2023/07/13	0	390.00	0	0.00	389.00	0	469	0.00%
2023/07/12	0	392.67	0	0.00	392.00	0	470	0.01%
2023/07/11	1	400.00	0	0.00	394.00	1	479	0.21%
2023/07/10	0	400.50	0	0.00	396.50	0	487	0.00%
2023/07/07	1	402.00	1	406.00	403.00	0	487	0.00%
2023/06/27	0	0.00	2	412.50	411.00	-2	662	-0.30%
2023/06/26	0	403.00	0	0.00	402.50	0	672	0.00%
2023/06/21	2	402.50	0	0.00	402.50	2	676	0.30%
2023/06/20	0	0.00	1	411.00	417.50	-1	673	-0.15%
2023/06/16	0	416.93	0	0.00	418.00	0	679	0.01%
2023/06/13	0	0.00	1	392.50	395.50	-1	694	-0.14%
2023/06/12	1.1	390.69	0	0.00	389.50	1.1	691	0.16%
2023/06/06	0	400.50	0	0.00	398.00	0	678	0.00%
2023/06/05	0	0.00	0.2	404.00	403.00	-0.2	681	-0.03%
2023/05/26	0	392.75	0	0.00	388.00	0	691	0.00%
2023/05/25	0	397.30	0	0.00	393.00	0	688	0.00%
2023/05/19	1.2	398.58	0	0.00	399.50	1.2	701	0.17%
2023/05/16	1	385.50	1	390.00	390.00	0	709	0.00%
2023/05/10	0	0.00	0.3	422.00	423.00	-0.3	720	-0.03%
2023/04/27	0	384.50	0	0.00	391.00	0	778	0.00%
2023/04/25	0	396.00	1	391.50	391.50	-1	816	-0.12%
2023/04/19	1	452.00	0.1	416.00	413.50	0.9	827	0.11%
2023/04/14	1	394.50	1	391.50	394.50	0	820	0.00%
2023/03/31	2	394.00	2	400.00	395.50	0	794	0.00%
2023/03/30	1	421.50	1	415.00	416.50	0	764	0.00%
2023/03/28	0	0.00	0	362.50	366.50	0	669	0.00%
2023/03/27	0	359.00	0	0.00	360.00	0	640	0.00%
2023/03/22	0	0.00	1.1	355.95	354.50	-1.1	640	-0.16%
2023/02/24	0	0.00	0	328.50	324.00	0	811	0.00%
2023/02/22	0	327.40	0	0.00	325.00	0	823	0.00%
2023/02/20	0	314.00	0	0.00	319.00	0	826	0.00%
2023/02/15	0	329.50	0	0.00	325.50	0	837	0.00%
2023/02/14	0	328.50	0	0.00	326.00	0	839	0.00%
2023/02/10	0	338.25	0	0.00	335.00	0	826	0.00%
2023/02/09	0	342.50	0	345.00	346.00	0	818	0.00%
2023/02/03	0	329.00	0	0.00	326.00	0	785	0.00%
2023/02/01	0	0.00	1	335.00	331.00	-1	786	-0.13%
2023/01/31	1	324.00	0	0.00	325.50	1	781	0.13%
2023/01/30	0	317.50	0	0.00	325.00	0	772	0.00%
2023/01/11	0	301.50	0	0.00	301.50	0	711	0.00%
2023/01/10	0	0.00	0.2	296.00	297.00	-0.2	705	-0.03%
2023/01/06	0	310.42	0	0.00	308.00	0	695	0.00%
2023/01/05	0	0.00	0	312.50	309.00	0	695	-0.01%
2022/12/30	1	294.00	1.1	293.36	298.50	-0.1	642	-0.01%
2022/12/23	1	292.00	2	289.50	290.00	-1	638	-0.16%
2022/12/22	1	290.00	0	0.00	289.50	1	638	0.16%
2022/12/20	0	0.00	1	275.00	275.00	-1	641	-0.16%
2022/12/15	0	0.00	1	294.00	293.00	-1	634	-0.16%
2022/12/13	1	296.00	0	290.00	288.00	1	633	0.16%
2022/12/07	0	0.00	0.1	299.50	298.50	-0.1	609	-0.01%
2022/12/06	0.1	297.00	1	303.00	298.00	-1	589	-0.16%
2022/12/02	1.1	284.10	1	284.50	286.00	0.1	529	0.01%
2022/12/01	0	272.00	0	0.00	272.00	0	502	0.01%
2022/11/30	0	266.45	0	0.00	265.50	0	493	0.01%
2022/11/25	0	0.00	1	270.50	274.00	-1	479	-0.21%
2022/11/23	0	0.00	1	258.00	261.50	-1	464	-0.22%
2022/11/14	3	256.17	0	0.00	252.00	3	491	0.61%
2022/11/11	0	0.00	0	270.50	272.00	0	481	-0.01%
2022/11/08	0	0.00	1	265.00	261.00	-1	522	-0.19%
2022/11/07	0.1	254.00	0	0.00	254.50	0.1	523	0.02%
2022/11/04	1.1	259.30	0	0.00	254.00	1.1	531	0.20%
2022/11/02	1	253.00	0	0.00	252.50	1	530	0.19%
2022/10/25	0	236.00	0	0.00	233.00	0	558	0.00%
2022/10/21	0	240.50	0	0.00	241.00	0	571	0.00%
2022/10/20	1	239.00	1	238.50	239.00	0	568	0.00%
2022/10/17	0	0.00	1	265.00	262.00	-1	574	-0.17%
2022/10/14	0	256.00	0	0.00	262.50	0	575	0.00%
2022/10/13	0.2	254.82	0	0.00	253.50	0.2	576	0.04%
2022/10/12	0	0.00	4	272.00	273.00	-4	572	-0.70%
2022/10/06	0	0.00	1	273.50	273.00	-1	611	-0.16%
2022/09/28	0	0.00	1	295.50	281.00	-1	700	-0.14%
2022/09/27	1	289.50	0	0.00	296.00	1	699	0.14%
2022/09/26	0	0.00	1	288.50	287.00	-1	698	-0.14%
2022/09/23	2	290.50	0	0.00	288.00	2	702	0.28%
2022/09/22	0	0.00	2	300.00	298.50	-2	703	-0.28%
2022/09/21	2	293.50	0	0.00	293.50	2	700	0.29%
2022/09/07	1	301.50	0	0.00	302.50	1	690	0.14%
2022/09/01	1	320.50	0	0.00	319.00	1	677	0.15%
2022/08/31	0.2	320.50	0	0.00	318.50	0.2	676	0.03%
2022/08/29	2.1	336.32	0	0.00	336.50	2.1	644	0.33%
2022/08/26	1	348.00	0	0.00	347.00	1	644	0.16%
2022/08/25	0	0.00	1	359.00	355.50	-1	636	-0.16%
2022/08/24	0	0.00	1	341.00	353.00	-1	623	-0.16%
2022/08/19	2	336.75	0	0.00	339.00	2	596	0.34%
2022/08/17	0	0.00	0.1	359.00	355.00	-0.1	571	-0.02%
2022/08/16	0.1	344.00	0	0.00	343.50	0.1	553	0.02%
2022/08/04	0	0.00	1	317.00	322.50	-1	516	-0.19%
2022/08/01	2	326.75	2	331.75	328.50	0	501	0.00%
2022/07/29	2	331.25	1	333.50	327.50	1	503	0.20%
2022/07/27	1	320.00	2	318.25	320.00	-1	502	-0.20%
2022/07/25	0	0.00	0.3	311.13	316.00	-0.3	498	-0.06%
2022/07/22	0.2	309.00	0	0.00	308.00	0.2	496	0.04%
2022/07/21	1	311.50	1	311.00	309.00	0	493	0.00%
2022/07/20	0.1	319.50	0	0.00	309.50	0.1	500	0.02%
2022/07/19	3	321.33	2	324.75	318.00	1	506	0.20%
2022/07/18	4	314.88	5	319.90	325.50	-1	506	-0.20%
2022/07/14	2	310.75	2	311.75	314.00	0	478	0.00%
2022/07/13	1	318.00	1.6	314.81	314.50	-0.6	460	-0.13%
2022/07/12	1	301.00	5.1	314.07	294.00	-4.1	433	-0.93%
2022/07/11	2	290.75	2	296.00	301.00	0	404	0.00%
2022/07/08	1	300.00	2.1	306.74	310.00	-1.1	383	-0.27%
2022/07/07	0	0.00	1.7	304.88	293.50	-1.7	368	-0.45%
2022/07/06	0	0.00	0.4	291.75	292.00	-0.4	346	-0.12%
2022/07/05	0	0.00	1.2	288.00	289.00	-1.2	341	-0.35%
2022/06/27	0	0.00	1.1	284.77	284.50	-1.1	355	-0.31%
2022/06/24	0	0.00	0.2	284.50	283.50	-0.2	356	-0.06%
2022/06/21	1	278.50	0	0.00	279.50	1	345	0.29%
2022/06/16	0	0.00	1	270.00	268.50	-1	343	-0.29%
2022/06/14	0	0.00	0.1	277.00	280.00	-0.1	352	-0.02%
2022/06/10	1	281.00	1	282.50	284.00	0	368	0.00%
2022/06/09	0	0.00	0.3	280.00	280.00	-0.3	380	-0.08%
2022/06/08	0.1	272.50	0	0.00	274.50	0.1	399	0.03%
2022/05/16	0.1	250.50	0	0.00	246.00	0.1	385	0.03%
2022/05/13	0.1	256.00	0	0.00	258.50	0.1	387	0.01%
2022/05/11	0.1	245.50	0	0.00	248.00	0.1	386	0.02%
2022/05/09	0	233.00	0	0.00	231.00	0	382	0.00%
2022/05/06	0.1	237.00	0	0.00	241.00	0.1	380	0.01%
2022/05/04	2	226.02	2	226.50	226.00	0	367	0.01%
2022/04/28	0.1	248.50	0	0.00	247.00	0.1	353	0.03%
2022/04/26	1.1	231.45	0	0.00	234.50	1.1	343	0.32%
2022/04/22	0.6	245.92	0	0.00	244.50	0.6	318	0.19%
2022/04/21	0.1	261.50	0	0.00	260.00	0.1	311	0.03%
2022/04/19	0	0.00	0.1	269.50	269.00	-0.1	309	-0.05%
2022/04/18	0.2	270.00	0	0.00	271.00	0.2	310	0.06%
2022/04/14	0.1	271.37	0	0.00	271.00	0.1	312	0.03%
2022/04/13	0.3	266.50	0	0.00	268.00	0.3	312	0.10%
2022/04/12	0.1	263.50	0	0.00	262.50	0.1	312	0.03%
2022/04/08	0.1	273.50	0	0.00	273.00	0.1	306	0.02%
2022/04/07	0.2	276.91	1	275.00	273.00	-0.8	302	-0.28%
2022/04/06	1.5	296.17	1	289.50	285.50	0.5	295	0.17%
2022/04/01	1.1	286.24	1	291.50	288.50	0.1	280	0.02%
2022/03/30	0.1	277.00	0	0.00	276.00	0.1	259	0.04%
2022/03/25	1	274.00	0	0.00	273.00	1	259	0.38%
2022/03/23	0.1	274.00	0	0.00	274.00	0.1	257	0.04%
2022/03/17	0.1	276.50	0	0.00	277.00	0.1	252	0.04%
2022/03/16	0	0.00	1	276.50	276.00	-1	247	-0.40%
2022/03/14	2.1	312.02	2.8	305.39	312.00	-0.7	235	-0.31%
2022/03/10	0	0.00	2	279.50	281.00	-2	196	-1.02%
2022/03/08	0.2	265.00	0	0.00	259.50	0.2	197	0.08%
2022/03/07	0	273.00	1	269.00	270.00	-1	199	-0.50%
2022/03/03	0	0.00	0.1	281.50	283.00	-0.1	219	-0.05%
2022/02/25	0	274.00	0	0.00	270.00	0	242	0.01%
2022/02/24	0	273.50	1	280.00	273.00	-1	250	-0.39%
2022/02/23	0	284.00	0	0.00	283.50	0	252	0.01%
2022/02/22	1.1	293.88	0	0.00	288.00	1.1	261	0.40%
2022/02/21	0.2	288.25	0	0.00	286.00	0.2	258	0.08%
2022/02/16	2.1	290.39	0	0.00	288.00	2.1	270	0.76%
2022/02/15	0.1	285.50	0	0.00	287.00	0.1	275	0.04%
2022/02/14	0.1	280.00	0	0.00	281.50	0.1	274	0.02%
2022/02/11	0	0.00	3	279.00	280.00	-3	268	-1.12%
2022/02/09	1	268.00	0	0.00	272.50	1	258	0.39%
2022/01/20	0.1	269.81	0	0.00	267.00	0.1	266	0.03%
2022/01/18	1.1	277.85	1	282.99	276.00	0.1	266	0.02%
2022/01/14	1	276.00	0	0.00	277.00	1	269	0.37%
2022/01/13	1.1	276.00	1	280.00	280.00	0.1	271	0.02%
2022/01/07	0	0.00	1.3	266.58	268.00	-1.3	266	-0.49%
2022/01/06	0	0.00	0.8	273.50	273.00	-0.8	267	-0.28%
2022/01/04	0	0.00	0.1	281.00	280.00	-0.1	286	-0.02%
2021/12/29	0	0.00	1	283.00	282.00	-1	312	-0.32%
2021/12/23	1.1	280.05	0	0.00	281.00	1.1	331	0.32%
2021/12/22	0.1	284.50	0	0.00	284.00	0.1	333	0.01%
2021/12/20	0	0.00	0.1	274.00	275.50	-0.1	329	-0.03%
2021/12/15	0	0.00	0.3	280.00	278.50	-0.3	335	-0.09%
2021/12/10	0.1	284.00	0	0.00	280.00	0.1	337	0.01%
2021/12/09	0.1	280.00	0	0.00	280.00	0.1	336	0.03%
2021/12/08	0.3	284.70	0	0.00	289.00	0.3	334	0.07%
2021/12/07	1	279.50	0	0.00	279.50	1	328	0.30%
2021/12/06	0.2	276.67	0	0.00	274.50	0.2	327	0.05%
2021/12/02	0.3	270.17	0	0.00	270.00	0.3	323	0.09%
2021/12/01	0.2	277.81	0	0.00	273.00	0.2	322	0.07%
2021/11/29	0.2	269.40	1	264.50	266.50	-0.8	306	-0.26%
2021/11/26	2.4	277.43	0	0.00	269.50	2.4	304	0.77%
2021/11/25	0.1	268.33	0	0.00	270.50	0.1	305	0.04%
2021/11/24	0.1	274.00	0	0.00	270.50	0.1	299	0.03%
2021/11/23	0.3	280.00	0	0.00	278.00	0.3	291	0.09%
2021/11/22	0.1	285.00	0	0.00	284.00	0.1	286	0.03%
2021/11/19	0.1	295.00	0	0.00	287.00	0.1	288	0.03%
2021/11/17	0.4	290.13	0	0.00	288.00	0.4	279	0.14%
2021/11/16	0.1	295.00	0	0.00	290.50	0.1	273	0.02%
2021/11/15	1.1	293.58	0	0.00	292.00	1.1	276	0.41%
2021/11/12	3.1	293.81	0	0.00	294.00	3.1	279	1.12%
2021/11/11	1.1	300.70	0	0.00	302.00	1.1	274	0.40%
2021/11/10	0	0.00	1	303.00	303.00	-1	272	-0.37%
2021/11/03	0	318.00	0	0.00	316.00	0	302	0.00%
2021/11/02	0.1	318.18	0	0.00	317.00	0.1	306	0.04%
2021/11/01	0.1	317.00	0	0.00	317.00	0.1	308	0.03%
2021/10/29	0.1	316.00	0	0.00	318.00	0.1	323	0.02%
2021/10/21	1	314.50	0	0.00	309.50	1	370	0.27%
2021/10/20	1.1	313.59	0	0.00	313.50	1.1	404	0.26%
2021/10/18	2	325.50	2	316.00	312.50	0	440	0.00%
2021/10/14	2	336.00	3	331.17	328.00	-1	517	-0.19%
2021/10/13	2	351.50	3	342.17	335.00	-1	544	-0.18%
2021/10/12	0	0.00	1.1	352.38	345.00	-1.1	549	-0.20%
2021/10/08	1	337.00	1	337.50	340.00	0	539	0.00%
2021/10/07	1	325.00	1	336.50	335.50	0	541	0.00%
2021/10/05	0.1	315.00	0	0.00	318.50	0.1	541	0.01%
2021/10/04	0	303.00	0	0.00	298.00	0	542	0.00%
2021/10/01	0.1	303.50	0	0.00	302.00	0.1	562	0.01%
2021/09/30	1	296.50	1	295.50	309.00	0	576	0.00%
2021/09/27	0.1	308.31	0	0.00	309.00	0.1	620	0.01%
2021/09/22	0	0.00	1	299.00	296.00	-1	670	-0.15%
2021/09/16	1	290.50	1	291.00	292.00	0	792	0.00%
2021/09/01	0.1	315.00	0	0.00	312.00	0.1	1,020	0.00%
2021/08/31	0	323.00	0	0.00	314.00	0	1,022	0.00%
2021/08/30	1	313.00	0	0.00	311.00	1	1,014	0.10%
2021/08/27	0.3	309.60	0	0.00	310.00	0.3	1,019	0.02%
2021/08/26	1	308.00	0	0.00	307.00	1	1,049	0.10%
2021/08/24	0.1	311.00	0	0.00	303.00	0.1	1,081	0.01%
2021/08/18	0.1	308.00	0	0.00	314.50	0.1	1,101	0.01%
2021/08/13	0	0.00	0.1	325.50	315.50	-0.1	1,126	0.00%
2021/08/04	1.1	352.27	1	355.00	339.00	0.1	1,203	0.01%
2021/07/30	0	0.00	0.2	366.00	357.50	-0.2	1,219	-0.02%
2021/07/29	0.1	360.00	0	0.00	368.00	0.1	1,216	0.01%
2021/07/28	0	0.00	1	345.50	345.50	-1	1,207	-0.08%
2021/07/27	1	374.50	1	369.00	359.00	0	1,208	0.00%
2021/07/26	2	375.25	1.1	378.55	378.50	1	1,207	0.08%
2021/07/22	2.1	353.81	2	353.00	362.00	0.1	1,175	0.01%
2021/07/21	7	355.00	8	342.56	342.50	-1	1,161	-0.09%
2021/07/20	11.3	357.77	10	343.30	342.50	1.3	1,143	0.11%
2021/07/19	2	332.75	1	344.50	349.50	1	1,086	0.09%
2021/07/16	0.2	320.50	0	0.00	318.00	0.2	1,063	0.01%
2021/07/14	0.1	302.00	0	0.00	303.50	0.1	1,059	0.00%
2021/07/12	1	321.50	1.2	320.52	321.50	-0.2	1,046	-0.02%
2021/07/09	0.2	330.00	0	0.00	326.00	0.2	1,051	0.02%
2021/07/08	1.3	331.15	0	0.00	338.00	1.3	1,050	0.12%
2021/07/07	1	323.00	1	328.50	322.50	0	1,046	0.00%
2021/07/06	0	0.00	2	332.00	322.00	-2	1,058	-0.19%
2021/07/05	2.1	321.37	0	0.00	336.50	2.1	1,064	0.19%
2021/07/02	0.1	338.00	0	0.00	336.00	0.1	1,047	0.01%
2021/06/29	1	350.00	1	353.00	345.50	0	1,085	0.00%
2021/06/28	3	349.00	3	351.83	352.00	0	1,135	0.00%
2021/06/25	13	379.85	12.2	370.95	352.00	0.8	1,130	0.07%
2021/06/24	13	423.04	16.2	392.93	386.00	-3.2	1,051	-0.31%
2021/06/23	3	402.00	2	411.00	414.00	1	1,025	0.10%
2021/06/22	0	0.00	1	355.50	376.50	-1	1,012	-0.10%
2021/06/21	1.2	348.10	0.1	331.00	342.50	1.1	1,014	0.11%
2021/06/18	2.1	337.06	3	336.83	337.00	-1	1,009	-0.09%
2021/06/17	0.1	318.50	0	0.00	315.50	0.1	1,002	0.01%
2021/06/15	0.1	313.50	0	0.00	311.50	0.1	1,147	0.01%
2021/06/11	0	0.00	2	311.00	308.50	-2	1,182	-0.17%
2021/06/10	1.2	311.52	0	0.00	309.00	1.2	1,218	0.09%
2021/06/07	2	310.50	2	305.25	307.00	0	1,269	0.00%
2021/06/04	0	0.00	1	308.50	307.00	-1	1,273	-0.08%
2021/06/03	5.1	334.42	2	320.00	313.00	3.1	1,268	0.24%
2021/06/02	3	320.00	2	316.75	324.50	1	1,241	0.08%
2021/06/01	0.1	312.00	0	0.00	306.50	0.1	1,228	0.00%
2021/05/28	0	0.00	1	308.00	305.50	-1	1,216	-0.08%
2021/05/27	1	304.50	0	0.00	303.00	1	1,217	0.08%
2021/05/26	0	0.00	1	301.50	313.00	-1	1,211	-0.08%
2021/05/25	1	296.50	2	307.25	295.00	-1	1,199	-0.08%
2021/05/24	2.1	294.54	2	296.00	294.00	0.1	1,182	0.00%
2021/05/21	1	306.49	0	0.00	303.00	1	1,191	0.09%
2021/05/17	0.5	283.40	0	0.00	281.00	0.5	1,198	0.04%
2021/05/14	0	0.00	1	318.00	311.50	-1	1,176	-0.09%
2021/05/13	0	0.00	1	287.00	290.00	-1	1,152	-0.09%
2021/05/11	0.1	322.50	0	0.00	307.00	0.1	1,126	0.01%
2021/05/07	1.1	309.68	2	310.25	311.00	-0.9	1,099	-0.08%
2021/05/04	0	0.00	2	297.00	295.50	-2	1,097	-0.18%
2021/05/03	1.1	321.18	2	318.00	309.50	-0.9	1,090	-0.08%
2021/04/27	0.1	299.50	0	0.00	296.50	0.1	1,067	0.01%
2021/04/22	0	0.00	0.1	297.50	285.50	-0.1	1,091	-0.01%
2021/04/21	1	295.50	0	0.00	293.50	1	1,092	0.09%
2021/04/19	0	0.00	0	300.00	297.00	0	1,102	0.00%
2021/04/16	0	307.00	0	0.00	301.00	0	1,113	0.00%
2021/04/15	1	293.00	0.2	297.50	300.00	0.8	1,135	0.07%
2021/04/14	0	0.00	0.2	298.00	295.50	-0.2	1,159	-0.02%
2021/04/12	0	0.00	1	326.50	303.00	-1	1,153	-0.09%
2021/04/09	0	0.00	1	336.00	336.00	-1	1,139	-0.09%
2021/04/08	1	329.00	0	0.00	328.00	1	1,131	0.09%
2021/04/06	2.2	340.55	1	337.00	329.00	1.2	1,117	0.11%
2021/04/01	2	330.25	1	331.00	336.00	1	1,090	0.09%
2021/03/31	1	322.00	5	324.30	323.00	-4	1,061	-0.38%
2021/03/30	2	314.75	1	316.50	313.50	1	998	0.10%
2021/03/22	1	312.00	1	306.50	313.00	0	1,058	0.00%
2021/03/19	4	316.00	1	303.00	304.00	3	1,077	0.28%
2021/03/18	3.1	299.34	3	305.83	311.00	0.1	1,001	0.00%
2021/03/17	1	281.50	1	283.00	283.00	0	960	0.00%
2021/03/16	1	276.00	1	275.00	278.00	0	952	0.00%
2021/03/15	1	273.50	2	270.75	263.50	-1	933	-0.11%
2021/03/04	1	238.00	1	234.00	238.00	0	976	0.00%
2021/02/24	0.1	258.00	0	0.00	251.00	0.1	1,090	0.01%
2021/02/22	1.1	253.12	0	0.00	251.50	1.1	1,213	0.09%
2021/01/29	0	0.00	0.1	233.75	229.00	-0.1	1,391	-0.01%
2021/01/28	0	0.00	2	231.75	230.00	-2	1,513	-0.13%
2021/01/21	0	0.00	4	238.38	238.00	-4	1,664	-0.24%
2021/01/19	0.2	247.00	0	0.00	244.50	0.2	1,687	0.01%
2021/01/12	0.4	270.00	0	0.00	256.50	0.4	1,804	0.02%
2021/01/11	2	267.75	0	0.00	268.50	2	1,808	0.11%
2021/01/08	1	274.00	0	0.00	266.50	1	1,821	0.05%
2021/01/07	0	0.00	3	260.83	268.00	-3	1,815	-0.17%
2021/01/06	2.1	253.43	1	252.00	251.00	1.1	1,828	0.06%
2021/01/05	0	0.00	0.3	246.00	250.50	-0.3	1,825	-0.02%
2021/01/04	1	236.00	6	236.92	242.00	-5	1,825	-0.27%
2020/12/28	0	0.00	3	246.67	250.00	-3	1,879	-0.16%
2020/12/24	1	247.50	1	249.50	247.50	0	1,915	0.00%
2020/12/22	1	256.50	0	0.00	240.50	1	1,957	0.05%
2020/12/21	3.2	252.05	4	254.63	253.00	-0.9	1,979	-0.04%
2020/12/18	9	252.78	8	253.06	252.00	1	1,999	0.05%
2020/12/17	0.2	239.50	0	245.00	253.00	0.2	2,009	0.01%
2020/12/16	3	233.97	0	0.00	241.50	3	2,072	0.15%
2020/12/15	1	225.00	2	236.75	225.50	-1	2,140	-0.05%
2020/12/14	1	247.50	1	243.00	245.50	0	2,117	0.00%
2020/12/09	3	270.00	0	0.00	263.00	3	2,194	0.14%
2020/12/08	1	271.00	0	0.00	271.50	1	2,228	0.04%
2020/12/03	0	0.00	1	288.00	288.00	-1	2,319	-0.04%
2020/12/02	3	292.50	3	294.00	283.50	0	2,429	0.00%
2020/12/01	2	297.00	2	294.00	292.00	0	2,470	0.00%
2020/11/27	4	298.38	4	297.13	296.50	0	2,429	0.00%
2020/11/26	6	296.17	6	295.00	297.50	0	2,426	0.00%
2020/11/25	4	299.00	4	297.25	293.00	0	2,417	0.00%
2020/11/24	2	297.25	2	304.00	295.00	0	2,401	0.00%
2020/11/23	0	0.00	1	300.50	293.00	-1	2,348	-0.04%
2020/11/20	6	298.67	4	301.50	296.50	2	2,323	0.09%
2020/11/19	2	300.25	2	298.00	298.00	0	2,290	0.00%
2020/11/17	0	0.00	2	278.00	277.00	-2	2,172	-0.09%
2020/11/13	1	276.50	0	0.00	272.00	1	2,213	0.05%
2020/11/12	1	279.50	0	0.00	279.50	1	2,221	0.05%
2020/11/11	1	271.00	1	273.00	275.50	0	2,221	0.00%
2020/11/09	0	0.00	1	279.00	280.00	-1	2,397	-0.04%
2020/11/06	2	278.75	1	274.00	275.00	1	2,445	0.04%
2020/11/05	4	274.75	6.1	273.52	277.50	-2.1	2,472	-0.08%
2020/11/04	4	269.00	4	266.50	259.00	0	2,377	0.00%
2020/11/03	0	0.00	1	252.50	255.00	-1	2,289	-0.04%
2020/11/02	0.1	255.00	0	0.00	253.50	0.1	2,366	0.00%
2020/10/29	1	255.00	0	0.00	262.00	1	2,454	0.04%
2020/10/28	1	260.00	0	0.00	256.00	1	2,481	0.04%
2020/10/26	0	0.00	1	267.00	258.50	-1	2,686	-0.04%
2020/10/23	1	276.50	2	274.75	262.00	-1	2,670	-0.04%
2020/10/22	0	0.00	1	254.50	260.00	-1	2,631	-0.04%
2020/10/21	1	261.50	1	259.00	253.50	0	2,632	0.00%
2020/10/16	1	257.00	1	259.50	255.50	0	2,673	0.00%
2020/10/14	2	272.75	2	273.50	269.00	0	2,733	0.00%
2020/10/05	3	265.00	0	0.00	272.00	3	2,812	0.11%
2020/09/30	5	258.50	5	256.00	263.00	0	2,828	0.00%
2020/09/29	3	262.00	3	261.00	258.50	0	2,851	0.00%
2020/09/24	4	275.75	4	271.63	272.00	0	3,020	0.00%
2020/09/23	0	0.00	1	281.00	276.00	-1	3,160	-0.03%
2020/09/22	2	280.25	0	0.00	281.50	2	3,163	0.06%
2020/09/21	4	294.75	2	295.75	290.00	2	3,143	0.06%
2020/09/18	3	301.83	2	300.50	291.00	1	3,076	0.03%
2020/09/16	5	280.00	5	276.50	280.00	0	3,091	0.00%
2020/09/14	0	0.00	2	274.00	278.50	-2	3,137	-0.06%
2020/09/11	6	269.17	6	269.58	262.00	0	3,199	0.00%
2020/09/10	1	286.00	0	0.00	286.00	1	3,379	0.03%
2020/09/08	8	286.44	6	291.92	290.00	2	3,444	0.06%
2020/09/07	2	296.75	1.2	307.33	286.50	0.8	3,521	0.02%
2020/08/25	0	0.00	1	228.00	232.00	-1	4,686	-0.02%
2020/08/20	2	241.50	0	0.00	242.00	2	5,212	0.04%
2020/08/19	1	256.50	1	260.00	268.00	0	5,249	0.00%
2020/08/18	1	230.00	0	0.00	244.00	1	5,403	0.02%
2020/08/17	1	218.50	1	222.00	222.00	0	5,591	0.00%
2020/08/14	1	190.50	2	193.75	202.00	-1	5,662	-0.02%
2020/08/13	1	184.00	1	197.50	184.00	0	5,716	0.00%
2020/08/12	0	0.00	1	188.00	189.50	-1	5,931	-0.02%
2020/08/10	1	176.00	1	177.50	178.00	0	6,235	0.00%
2020/08/07	0	0.00	0.2	179.50	179.00	-0.2	6,369	0.00%
2020/08/06	1	185.00	0	0.00	183.50	1	6,528	0.02%
2020/08/04	1	176.00	6	179.25	176.50	-5	6,633	-0.08%
2020/08/03	5	176.70	7.1	179.31	175.50	-2.1	6,769	-0.03%
2020/07/31	8	175.19	2	179.00	176.00	6	6,832	0.09%
2020/07/30	2	179.00	8.1	179.49	179.00	-6.1	6,840	-0.09%
2020/07/28	0	0.00	1	167.00	173.00	-1	6,699	-0.01%
2020/07/27	2.1	165.05	0	0.00	165.00	2.1	6,686	0.03%
2020/07/24	1.1	166.05	2	168.25	166.00	-0.9	6,716	-0.01%
2020/07/23	0	0.00	1	170.50	174.00	-1	6,796	-0.01%
2020/07/21	2	167.00	4	167.25	169.50	-2	6,813	-0.03%
2020/07/20	1	160.50	0	0.00	160.50	1	6,908	0.01%
2020/07/15	2	170.00	1	173.00	168.00	1	6,926	0.01%
2020/07/14	2	173.50	0	0.00	172.00	2	6,917	0.03%
2020/07/13	2	179.00	4	177.50	178.00	-2	6,911	-0.03%
2020/07/10	1.2	170.67	1.3	173.61	173.50	-0.1	6,918	0.00%
2020/07/09	4	175.88	1	177.00	176.50	3	6,925	0.04%
2020/07/08	1	184.00	0	0.00	180.00	1	6,934	0.01%
2020/07/07	2.2	180.16	1	183.50	178.50	1.2	6,903	0.02%
2020/07/06	4	184.75	5	184.00	186.50	-1	6,883	-0.01%
2020/07/03	2	174.00	3	175.50	177.00	-1	6,771	-0.01%
2020/07/02	3	179.67	2	180.50	174.00	1	6,770	0.01%
2020/07/01	1	173.00	3	173.33	172.50	-2	6,614	-0.03%
2020/06/30	2	171.00	2	171.50	173.00	0	6,593	0.00%
2020/06/29	0	0.00	1	172.00	168.50	-1	6,618	-0.02%
2020/06/24	2	175.75	5	173.60	168.00	-3	6,594	-0.05%
2020/06/23	2	174.00	2	174.25	175.50	0	6,506	0.00%
2020/06/22	1.1	175.24	2	173.00	172.00	-0.9	6,511	-0.01%
2020/06/19	3	169.83	4	170.63	173.50	-1	6,471	-0.02%
2020/06/18	4	172.88	4	172.75	169.00	0	6,444	0.00%
2020/06/17	18	170.92	19	169.21	170.00	-1	6,328	-0.02%
2020/06/16	3	163.67	2	165.00	160.50	1	6,116	0.02%
2020/06/15	1	161.50	2.4	161.17	159.50	-1.4	6,085	-0.02%
2020/06/12	9	164.28	8	165.13	161.50	1	6,040	0.02%
2020/06/11	2	168.25	2	168.50	171.00	0	5,955	0.00%
2020/06/10	5	169.80	1	168.00	166.00	4	5,878	0.07%
2020/06/09	16.1	175.53	13	178.46	167.00	3.1	5,770	0.05%
2020/06/08	8	167.38	7	167.07	171.50	1	5,392	0.02%
2020/06/05	7	148.79	5	151.20	156.00	2	5,238	0.04%
2020/06/04	4	143.50	5	141.40	142.00	-1	5,032	-0.02%
2020/06/03	2	142.25	2	143.75	139.50	0	4,976	0.00%
2020/06/02	5	139.90	3	141.00	139.00	2	4,909	0.04%
2020/06/01	2	138.50	0	0.00	140.00	2	4,867	0.04%
2020/05/29	1	139.50	2	138.50	142.00	-1	4,834	-0.02%
2020/05/28	4	146.38	6	145.08	137.00	-2	4,729	-0.04%
2020/05/27	11	143.59	14	140.93	142.50	-3	4,536	-0.07%
2020/05/26	6	137.67	3	139.67	136.00	3	4,396	0.07%
2020/05/25	5.3	142.45	5	143.40	141.50	0.3	4,331	0.01%
2020/05/22	4	137.88	8	138.44	141.00	-4	4,180	-0.10%
2020/05/21	2	131.50	2	130.00	131.00	0	3,975	0.00%
2020/05/20	3	129.17	1	125.50	130.50	2	3,910	0.05%
2020/05/19	4	137.50	5	132.30	127.00	-1	3,769	-0.03%
2020/05/18	6	131.50	2	127.50	133.00	4	3,513	0.11%
2020/05/15	0	0.00	5	117.40	121.00	-5	3,353	-0.15%
2020/05/14	8	110.63	7	112.43	110.00	1	3,145	0.03%
2020/05/13	2	111.25	4	112.50	108.50	-2	3,021	-0.07%
2020/05/12	4	108.38	3	109.33	106.50	1	2,883	0.03%
2020/05/11	2	101.00	4	104.38	108.00	-2	2,798	-0.07%
2020/05/08	9	101.13	5	102.70	98.50	4	2,754	0.15%
2020/05/07	2	90.05	4	93.05	96.10	-2	2,596	-0.08%
2020/05/06	5	86.88	6	87.18	87.40	-1	2,675	-0.04%
2020/05/05	0	0.00	1	85.50	84.10	-1	2,669	-0.04%
2020/05/04	2	85.45	0	0.00	84.60	2	2,780	0.07%
2020/04/30	2	85.65	0	0.00	86.00	2	2,902	0.07%
2020/04/28	0	0.00	1	87.00	86.10	-1	3,283	-0.03%
2020/04/23	1	83.10	0	0.00	83.90	1	3,675	0.03%
2020/04/22	1	78.60	2	76.50	80.80	-1	3,712	-0.03%
2020/04/21	1.2	74.57	1	75.00	74.60	0.2	3,673	0.01%
2020/04/20	0	0.00	2	75.10	75.90	-2	3,653	-0.05%
2020/04/17	2	74.90	10	74.55	74.00	-8	3,638	-0.22%
2020/04/16	0	0.00	2	73.90	74.50	-2	3,617	-0.06%
2020/04/15	13	75.74	7	75.10	74.40	6	3,607	0.17%
2020/04/14	8	74.90	4	75.25	76.30	4	3,573	0.11%
2020/04/13	0	0.00	3	73.40	72.80	-3	3,553	-0.08%
2020/04/10	5	71.30	0	0.00	70.80	5	3,504	0.14%
2020/04/09	1	71.00	1	71.10	72.10	0	3,491	0.00%
2020/04/08	1.2	69.60	1	69.80	70.00	0.2	3,455	0.01%
2020/04/07	0	0.00	1	66.90	67.10	-1	3,463	-0.03%
2020/04/06	0	0.00	1	64.00	64.90	-1	3,429	-0.03%
2020/04/01	2	63.65	0	0.00	63.50	2	3,410	0.06%
2020/03/31	1	65.50	1	64.00	64.30	0	3,396	0.00%
2020/03/27	1	64.50	0	0.00	62.40	1	3,333	0.03%
2020/03/19	1	48.50	1	49.00	48.35	0	3,207	0.00%
2020/03/17	1	57.00	0	0.00	56.70	1	3,168	0.03%
2020/03/11	1	78.50	0	0.00	77.30	1	3,120	0.03%
2020/03/10	0	0.00	2	75.05	76.60	-2	3,119	-0.06%
2020/03/09	1	77.80	1	80.30	77.80	0	3,122	0.00%
2020/03/06	2	80.20	1	81.00	80.10	1	3,121	0.03%
2020/03/05	1	81.70	0	0.00	81.70	1	3,137	0.03%
2020/03/03	0	0.00	1	80.50	79.70	-1	3,177	-0.03%
2020/03/02	1	79.00	1	78.70	79.00	0	3,256	0.00%
2020/02/27	1	80.10	1	83.00	80.10	0	3,266	0.00%
2020/02/26	1	80.30	0	0.00	80.00	1	3,277	0.03%
2020/02/25	0	0.00	1	79.40	79.40	-1	3,401	-0.03%
2020/02/21	1	84.20	0	0.00	84.00	1	3,388	0.03%
2020/02/19	0	0.00	1	85.50	84.40	-1	3,373	-0.03%
2020/02/17	3	84.70	2	85.10	83.80	1	3,408	0.03%
2020/02/14	0	0.00	1	85.00	86.50	-1	3,378	-0.03%
2020/02/13	2	84.70	1	86.10	84.50	1	3,367	0.03%
2020/02/12	1	84.80	0	0.00	86.00	1	3,352	0.03%
2020/02/11	0	0.00	1	83.60	84.50	-1	3,332	-0.03%
2020/02/10	1	82.40	1	83.60	82.40	0	3,354	0.00%
2020/02/07	3	86.40	2	88.50	83.60	1	3,354	0.03%
2020/02/06	2	86.90	4	85.48	87.00	-2	3,197	-0.06%
2020/02/05	5	87.48	3	85.97	85.40	2	3,173	0.06%
2020/02/04	1	87.90	3	86.40	88.30	-2	3,095	-0.06%
2020/02/03	11	90.39	7	87.66	86.50	4	3,070	0.13%
2020/01/31	0	0.00	2	82.70	86.00	-2	2,925	-0.07%
2020/01/30	3	79.43	5	78.14	78.20	-2	2,827	-0.07%
2020/01/20	0	0.00	1	79.40	82.20	-1	2,900	-0.03%
2020/01/17	1	79.00	1	82.20	79.00	0	2,823	0.00%
2020/01/16	4	74.78	1	75.10	76.60	3	2,544	0.12%
2020/01/15	1	69.70	1	69.70	69.70	0	2,412	0.00%
2020/01/10	0	0.00	3	62.90	62.70	-3	3,060	-0.10%
2020/01/09	1	63.00	2	62.70	63.00	-1	3,319	-0.03%
2020/01/08	1	61.50	2	61.90	61.50	-1	3,350	-0.03%
2020/01/07	1	65.20	2	64.30	62.50	-1	3,359	-0.03%
2020/01/06	1	65.40	2	65.60	65.40	-1	3,372	-0.03%
2020/01/03	2	66.30	1	67.20	66.30	1	3,474	0.03%
2020/01/02	1	67.30	1	68.30	67.30	0	3,541	0.00%
2019/12/31	4	67.50	10	67.43	67.50	-6	3,551	-0.17%
2019/12/30	1	65.90	0	0.00	65.90	1	3,533	0.03%
2019/12/27	0	0.00	1	66.00	66.10	-1	3,546	-0.03%
2019/12/26	1	65.50	0	0.00	65.50	1	3,568	0.03%
2019/12/25	0	0.00	1	65.90	66.10	-1	3,571	-0.03%
2019/12/24	4	65.85	15	65.71	65.80	-11	3,591	-0.31%
2019/12/23	1	66.50	2	67.00	66.50	-1	3,603	-0.03%
2019/12/20	3	67.07	0	0.00	67.00	3	3,767	0.08%
2019/12/19	1	67.00	1	66.80	66.80	0	3,833	0.00%
2019/12/18	2	67.05	1	67.60	66.50	1	3,860	0.03%
2019/12/17	1	67.60	0	0.00	67.60	1	3,883	0.03%
2019/12/16	1	65.40	3	67.90	68.00	-2	3,905	-0.05%
2019/12/13	1	66.50	0	0.00	66.30	1	3,910	0.03%
2019/12/11	2	68.45	0	0.00	67.80	2	3,965	0.05%
2019/12/10	10	68.80	0	0.00	69.30	10	3,989	0.25%
2019/12/09	1	66.60	0	0.00	66.00	1	4,113	0.02%
2019/12/06	0	0.00	1	66.70	66.30	-1	4,142	-0.02%
2019/12/05	6	66.83	2	66.85	66.20	4	4,187	0.10%
2019/12/04	1	66.60	1	67.40	66.60	0	4,248	0.00%
2019/12/03	1	66.90	0	0.00	66.90	1	4,368	0.02%
2019/12/02	1	68.00	1	67.80	68.60	0	4,474	0.00%
2019/11/29	1	69.00	1	69.00	68.60	0	4,538	0.00%
2019/11/27	0	0.00	1	70.00	71.00	-1	4,666	-0.02%
2019/11/22	11	71.03	7	70.69	70.70	4	4,731	0.08%
2019/11/21	7	66.76	6	66.07	66.50	1	4,589	0.02%
2019/11/20	1	64.50	2	64.90	64.50	-1	4,555	-0.02%
2019/11/19	2	63.90	3	64.50	64.90	-1	4,543	-0.02%
2019/11/15	0	0.00	7	63.46	63.10	-7	4,512	-0.16%
2019/11/14	5	63.28	97	63.96	62.90	-92	4,505	-2.04%
2019/11/13	1	67.00	1	67.90	66.80	0	4,438	0.00%
2019/11/12	4	66.40	54	66.72	67.40	-50	4,431	-1.13%
2019/11/11	4	67.03	0	0.00	65.80	4	4,416	0.09%
2019/11/07	1	68.00	11	66.66	66.00	-10	4,409	-0.23%
2019/11/06	33	70.32	1	70.30	70.00	32	4,353	0.74%
2019/11/05	10	70.74	1	70.90	70.00	9	4,298	0.21%
2019/11/04	0	0.00	1	70.30	70.40	-1	4,287	-0.02%
2019/11/01	1	70.20	17	71.32	72.00	-16	4,248	-0.38%
2019/10/31	8	72.20	29	69.80	69.70	-21	4,206	-0.50%
2019/10/30	2	70.95	3	71.53	71.20	-1	4,090	-0.02%
2019/10/25	0	0.00	2	64.70	65.60	-2	3,740	-0.05%
2019/10/24	1	66.00	1	64.90	65.30	0	3,710	0.00%
2019/10/23	1	64.40	0	0.00	64.10	1	3,684	0.03%
2019/10/22	3	66.20	2	64.60	65.60	1	3,657	0.03%
2019/10/21	6	66.60	6	67.12	67.40	0	3,559	0.00%
2019/10/18	13	61.66	12	63.09	63.80	1	3,409	0.03%
2019/10/17	1	58.00	3	58.23	59.70	-2	3,072	-0.07%
2019/10/15	0	0.00	1	54.30	52.90	-1	2,922	-0.03%
2019/10/14	73	53.84	2	54.95	53.80	71	2,944	2.41%
2019/10/09	3	56.43	1	56.50	55.00	2	2,983	0.07%
2019/10/08	0	0.00	1	53.00	56.50	-1	2,929	-0.03%
2019/10/07	1	53.20	0	0.00	53.10	1	2,867	0.03%
2019/10/04	0	0.00	1	53.60	52.50	-1	2,865	-0.03%
2019/10/03	2	53.05	1	54.00	53.10	1	2,896	0.03%
2019/10/02	0	0.00	1	54.00	54.00	-1	2,890	-0.03%
2019/10/01	0	0.00	1	52.50	52.30	-1	2,887	-0.03%
2019/09/27	1	51.90	0	0.00	51.90	1	2,892	0.03%
2019/09/26	1	54.60	2	53.50	53.70	-1	2,885	-0.03%
2019/09/25	4	57.25	5	56.14	54.40	-1	2,881	-0.03%
2019/09/24	9	54.20	6	54.63	55.30	3	2,715	0.11%
2019/09/23	1	52.20	0	0.00	52.60	1	2,631	0.04%
2019/09/20	1	51.70	0	0.00	51.10	1	2,600	0.04%
2019/09/19	1	52.20	0	0.00	52.10	1	2,567	0.04%
2019/09/18	0	0.00	1	53.00	52.90	-1	2,550	-0.04%
2019/09/17	0	0.00	1	52.70	53.50	-1	2,530	-0.04%
2019/09/16	0	0.00	1	53.10	52.60	-1	2,502	-0.04%
2019/09/12	3	52.77	3	52.60	52.20	0	2,461	0.00%
2019/09/11	4	53.98	3	54.07	54.30	1	2,403	0.04%
2019/09/10	2	50.90	0	0.00	51.70	2	2,253	0.09%
2019/09/06	1	51.00	11	51.11	50.40	-10	2,257	-0.44%
2019/09/05	3	53.87	51	54.67	52.00	-48	2,194	-2.19%
2019/09/02	1	51.60	2	53.50	53.10	-1	1,911	-0.05%
2019/08/30	20	49.10	51	48.10	49.10	-31	1,762	-1.76%
2019/08/29	23	46.34	12	46.76	48.00	11	1,691	0.65%
2019/08/28	70	42.81	8	41.60	44.95	62	1,527	4.06%
2019/08/27	0	0.00	180	40.87	40.90	-180	1,426	-12.61%	大賣/鉅額交易
2019/08/23	0	0.00	20	40.68	40.80	-20	1,415	-1.41%
2019/08/22	0	0.00	15	40.61	40.55	-15	1,416	-1.06%
2019/08/21	10	40.00	5	40.30	40.30	5	1,411	0.35%
2019/08/20	1	40.30	0	0.00	40.30	1	1,412	0.07%
2019/08/15	0	0.00	10	39.73	40.00	-10	1,392	-0.72%
2019/08/14	21	39.34	0	0.00	39.20	21	1,387	1.51%
2019/08/13	72	39.80	6	39.90	39.50	66	1,381	4.78%
2019/08/12	2	38.90	60	38.84	39.05	-58	1,344	-4.31%
2019/08/08	0	0.00	1	38.40	38.65	-1	1,353	-0.07%
2019/08/07	10	37.56	0	0.00	37.65	10	1,399	0.71%
2019/08/06	55	37.79	0	0.00	38.15	55	1,431	3.84%
2019/08/02	1	37.80	21	37.54	37.50	-20	1,416	-1.41%
2019/07/30	2	38.35	1	39.30	38.15	1	1,406	0.07%
2019/07/29	2	39.60	0	0.00	39.40	2	1,384	0.14%
2019/07/26	2	39.85	41	40.12	39.65	-39	1,375	-2.83%
2019/07/25	43	39.15	0	0.00	39.80	43	1,357	3.17%
2019/07/24	3	40.40	2	40.13	40.00	1	1,327	0.08%
2019/07/23	3	41.17	1	40.90	40.65	2	1,307	0.15%
2019/07/22	18	42.49	0	0.00	42.90	18	1,260	1.43%
2019/07/19	1	41.40	1	41.70	42.90	0	1,217	0.00%
2019/07/18	4	41.63	51	41.72	41.40	-47	1,185	-3.97%
2019/07/17	11	41.10	39	41.49	40.70	-28	1,126	-2.49%
2019/07/16	30	40.97	9	41.64	40.95	21	1,037	2.02%
2019/07/15	3	39.67	34	39.66	41.10	-31	996	-3.11%
2019/07/12	195	38.51	2	38.70	38.10	193	927	20.80%	大買/鉅額交易
2019/07/11	1	37.10	0	0.00	37.15	1	876	0.11%
2019/07/09	0	0.00	31	37.10	37.65	-31	844	-3.67%
2019/07/05	30	35.31	0	0.00	35.40	30	793	3.78%
2019/07/04	70	34.27	0	0.00	34.70	70	773	9.05%
2019/07/02	1	35.50	0	0.00	35.60	1	747	0.13%
2019/06/24	0	0.00	3	35.40	35.35	-3	710	-0.42%
2019/06/21	3	35.63	23	34.92	35.40	-20	700	-2.85%
2019/06/20	0	0.00	30	34.75	34.70	-30	686	-4.37%
2019/06/19	0	0.00	40	34.76	34.70	-40	684	-5.84%
2019/06/18	3	34.92	1	35.30	34.90	2	682	0.29%
2019/06/17	4	35.59	50	35.61	35.10	-46	682	-6.74%
2019/06/14	2	35.63	15	35.87	35.15	-13	644	-2.02%
2019/06/11	0	0.00	3	34.60	34.85	-3	529	-0.57%
2019/06/03	0	0.00	1	31.95	32.10	-1	463	-0.22%
2019/05/30	10	32.00	0	0.00	32.35	10	470	2.12%
2019/05/28	22	32.07	12	32.05	31.95	10	467	2.14%
2019/05/27	40	31.98	20	31.91	32.20	20	466	4.29%
2019/05/24	1	32.10	0	0.00	32.10	1	459	0.22%
2019/05/22	10	32.90	0	0.00	32.45	10	450	2.22%
2019/05/21	10	32.38	0	0.00	33.25	10	432	2.31%
2019/05/20	10	31.76	11	32.04	32.15	-1	423	-0.24%
2019/05/17	11	32.29	1	33.00	32.20	10	414	2.41%
2019/05/16	10	32.25	0	0.00	32.80	10	404	2.47%
2019/05/15	2	33.10	4	33.43	33.40	-2	384	-0.52%
2019/04/22	10	30.20	0	0.00	29.90	10	245	4.07%
2019/04/17	0	0.00	10	29.95	29.95	-10	237	-4.21%
2019/04/15	20	29.64	0	0.00	29.65	20	234	8.54%
2019/04/11	25	30.19	0	0.00	30.00	25	227	10.98%
2019/04/10	35	29.44	0	0.00	29.65	35	212	16.45%
2019/03/12	4	28.60	0	0.00	28.60	4	147	2.71%
2019/03/11	0	0.00	1	28.55	28.60	-1	145	-0.69%
2019/03/06	1	28.20	0	0.00	28.30	1	157	0.64%
2019/02/22	1	27.35	0	0.00	27.35	1	140	0.71%
2019/02/21	0	0.00	1	27.60	27.50	-1	140	-0.71%
2019/01/29	0	0.00	10	26.95	27.05	-10	134	-7.43%
2019/01/14	2	26.60	0	0.00	26.35	2	148	1.34%
2019/01/08	3	25.97	0	0.00	25.95	3	145	2.06%
2018/12/10	1	25.60	0	0.00	25.60	1	172	0.58%
2018/12/07	0	0.00	1	25.90	25.90	-1	174	-0.57%
2018/12/03	1	26.90	0	0.00	26.60	1	180	0.55%
2018/11/30	1	26.85	0	0.00	26.05	1	177	0.56%
2018/11/29	0	0.00	1	25.25	25.25	-1	165	-0.61%
2018/11/26	1	25.30	0	0.00	25.10	1	163	0.61%
2018/11/22	1	25.40	1	25.25	25.15	0	166	0.00%
2018/11/19	0	0.00	1	25.30	25.60	-1	165	-0.60%
2018/11/16	1	25.00	2	25.00	25.00	-1	164	-0.61%
2018/11/14	2	25.10	0	0.00	24.95	2	168	1.19%
2018/11/12	1	25.10	0	0.00	25.00	1	169	0.59%
2018/10/22	0	0.00	1	25.15	25.25	-1	169	-0.59%
2018/10/19	0	0.00	1	24.60	25.00	-1	169	-0.59%
2018/10/15	1	24.40	0	0.00	25.00	1	174	0.57%
2018/10/11	12	23.38	0	0.00	23.10	12	165	7.26%
2018/09/17	1	26.90	0	0.00	26.95	1	202	0.49%
2018/08/30	1	26.90	0	0.00	26.90	1	286	0.35%
2018/08/20	1	25.85	0	0.00	25.85	1	453	0.22%
2018/08/14	0	0.00	1	26.35	26.50	-1	460	-0.22%
2018/08/13	1	25.80	0	0.00	25.90	1	461	0.22%
2018/06/25	1	30.20	6	30.18	30.10	-5	993	-0.50%
2018/06/21	1	30.50	0	0.00	30.60	1	1,080	0.09%
2018/06/15	1	31.65	0	0.00	31.65	1	1,173	0.09%
2018/06/13	0	0.00	3	31.85	31.95	-3	1,267	-0.24%
2018/06/12	2	31.90	0	0.00	31.75	2	1,301	0.15%
2018/06/05	1	31.95	0	0.00	31.60	1	1,526	0.07%
2018/06/04	1	32.15	0	0.00	31.50	1	1,475	0.07%
2018/06/01	0	0.00	2	30.75	30.75	-2	1,484	-0.13%
2018/05/30	2	30.45	0	0.00	30.40	2	1,501	0.13%
2018/05/25	0	0.00	6	30.00	29.70	-6	1,572	-0.38%
2018/05/22	7	30.34	0	0.00	30.00	7	1,602	0.44%
2018/05/21	1	30.20	0	0.00	30.10	1	1,615	0.06%
2018/05/16	1	30.40	5	30.65	30.50	-4	1,657	-0.24%
2018/05/14	1	29.90	0	0.00	29.85	1	1,721	0.06%
2018/05/11	3	29.90	0	0.00	29.85	3	1,740	0.17%
2018/05/07	1	30.70	0	0.00	30.40	1	1,886	0.05%
2018/05/02	0	0.00	3	30.50	30.85	-3	2,142	-0.14%
2018/04/26	2	31.83	0	0.00	30.00	2	2,543	0.08%
2018/04/25	1	32.10	0	0.00	31.90	1	2,537	0.04%
2018/04/23	5	32.10	5	32.85	33.15	0	2,632	0.00%
2018/04/13	0	0.00	5	33.00	33.40	-5	2,589	-0.19%
2018/04/11	0	0.00	4	33.25	32.95	-4	2,556	-0.16%
2018/04/02	1	34.20	1	34.00	33.85	0	2,450	0.00%
2018/03/27	0	0.00	4	31.50	31.55	-4	2,291	-0.17%
2018/03/26	14	32.25	0	0.00	32.20	14	2,269	0.62%
2018/03/23	0	0.00	7	30.66	30.60	-7	2,220	-0.32%
2018/03/22	3	32.13	0	0.00	31.00	3	2,193	0.14%
2018/03/21	0	0.00	3	33.60	32.60	-3	2,154	-0.14%
2018/03/19	8	33.88	1	33.00	32.60	7	2,089	0.33%
2018/03/15	5	32.35	5	33.20	32.75	0	1,968	0.00%
2018/03/12	0	0.00	1	29.35	29.30	-1	1,704	-0.06%
2018/03/08	0	0.00	1	29.65	29.55	-1	1,695	-0.06%
2018/03/07	10	29.59	9	29.49	29.55	1	1,674	0.06%
2018/03/01	2	28.95	1	29.25	29.30	1	1,635	0.06%
2018/02/27	1	28.50	0	0.00	28.15	1	1,627	0.06%
2018/02/26	1	28.30	0	0.00	28.15	1	1,609	0.06%
2018/02/21	0	0.00	1	27.80	27.85	-1	1,583	-0.06%
2018/02/12	1	27.10	1	27.25	27.10	0	1,583	0.00%
2018/02/06	1	27.20	0	0.00	27.95	1	1,508	0.07%
2018/01/29	3	35.75	0	0.00	34.55	3	1,261	0.24%
2018/01/26	5	34.40	0	0.00	35.05	5	1,178	0.42%