金麗科 (3228)-臺銀-高雄券商分點個股進出

台股 » 個股 » 金麗科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗科

(3228)

股價
318.0
漲跌
▼17.5
漲幅
-5.22%
成交量
972張
產業
上櫃半導體類股
294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

金麗科 (3228)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/25	0	0.00	0.8	308.04	335.50	-0.8	1,552	-0.05%
2024/04/24	0.6	306.00	0	0.00	306.00	0.6	1,532	0.04%
2024/04/22	0	377.50	1	399.79	377.50	-1	1,581	-0.06%
2024/04/18	0.3	470.58	0	0.00	465.00	0.3	1,583	0.02%
2024/04/17	0	0.00	0.1	485.00	478.50	-0.1	1,625	0.00%
2024/04/16	2	476.23	1.5	465.33	477.00	0.5	1,647	0.03%
2024/04/15	0	0.00	1.3	496.24	484.00	-1.3	1,673	-0.08%
2024/04/12	1	504.01	0	0.00	501.00	1	1,679	0.06%
2024/04/11	0	505.00	0	505.00	502.00	0	1,713	0.00%
2024/04/10	2.8	513.35	0.1	511.00	511.00	2.7	1,752	0.15%
2024/04/09	0.1	487.50	0	485.00	495.00	0	1,797	0.00%
2024/04/08	0	496.50	0	495.00	490.50	0	1,807	0.00%
2024/04/03	0	0.00	1	517.50	503.00	-1	1,831	-0.05%
2024/04/01	1	544.12	0	0.00	560.00	1	1,837	0.05%
2024/03/28	0	545.00	1	558.00	535.00	-1	1,843	-0.05%
2024/03/27	0.1	557.80	0.1	562.00	555.00	0	1,847	0.00%
2024/03/26	2	544.50	4	520.75	560.00	-2	1,835	-0.11%
2024/03/25	0	0.00	1.1	526.00	526.00	-1.1	1,819	-0.06%
2024/03/22	0	0.00	0	484.50	479.00	0	1,801	0.00%
2024/03/19	0	0.00	0.3	448.59	444.50	-0.3	1,808	-0.02%
2024/03/15	0	443.50	0	0.00	438.50	0	1,826	0.00%
2024/03/13	1	474.89	0	0.00	466.50	1	1,847	0.06%
2024/03/12	1	495.50	0	0.00	495.50	1	1,848	0.05%
2024/03/08	0.4	498.25	0	0.00	495.00	0.4	1,868	0.02%
2024/03/07	0.3	534.33	1.2	535.92	521.00	-0.9	1,862	-0.05%
2024/03/06	0.1	514.00	0.6	510.00	500.00	-0.5	1,835	-0.03%
2024/03/05	1.2	497.28	1.1	471.86	511.00	0.1	1,831	0.01%
2024/03/04	1.3	480.16	1	488.00	477.50	0.3	1,803	0.01%
2024/03/01	1.2	490.83	0	0.00	504.00	1.2	1,784	0.06%
2024/02/29	2	501.50	0	0.00	503.00	2	1,773	0.11%
2024/02/27	1	489.00	0	488.00	483.00	1	1,779	0.06%
2024/02/23	0	476.00	0	0.00	475.00	0	1,828	0.00%
2024/02/22	0	0.00	0	491.50	494.00	0	1,843	0.00%
2024/02/21	0.2	475.50	1.8	478.90	454.50	-1.7	1,839	-0.09%
2024/02/20	0.1	517.27	1.1	508.30	505.00	-1	1,819	-0.05%
2024/02/16	0	528.00	1	520.00	534.00	-1	1,838	-0.05%
2024/02/15	0.1	515.69	0	0.00	519.00	0.1	1,861	0.01%
2024/02/05	1	483.78	2.1	479.56	482.50	-1.1	1,879	-0.06%
2024/02/02	1.1	440.76	1	442.00	480.00	0.1	1,916	0.01%
2024/02/01	1	441.02	0.1	442.50	438.00	0.9	1,910	0.05%
2024/01/31	1.3	457.38	0.6	457.00	454.50	0.7	1,904	0.04%
2024/01/30	0	450.00	0	0.00	448.50	0	1,949	0.00%
2024/01/29	0.6	431.98	0.3	444.00	445.00	0.3	1,988	0.02%
2024/01/26	0.2	417.00	1.1	417.49	419.50	-0.9	2,013	-0.05%
2024/01/23	0.1	391.71	0.4	392.50	394.50	-0.3	2,000	-0.01%
2024/01/22	0	0.00	1	392.00	394.50	-1	2,000	-0.05%
2024/01/18	1	381.50	0	0.00	381.50	1	2,006	0.05%
2024/01/17	1.2	383.41	0	0.00	396.50	1.2	2,002	0.06%
2024/01/16	0.1	399.13	0	0.00	400.50	0.1	1,948	0.01%
2024/01/15	0.7	393.60	1	395.50	397.00	-0.3	1,924	-0.02%
2024/01/12	1	374.00	0.5	378.32	376.00	0.5	1,896	0.03%
2024/01/11	0.2	383.00	2	380.00	386.00	-1.8	1,868	-0.10%
2024/01/09	0.2	344.00	2	329.02	345.00	-1.8	1,816	-0.10%
2024/01/08	2.1	321.62	0.3	327.00	321.00	1.8	1,804	0.10%
2024/01/05	2.1	326.96	1	328.00	327.00	1.1	1,793	0.06%
2024/01/04	1.2	319.00	0	0.00	320.00	1.2	1,756	0.07%
2024/01/03	0.1	294.50	2.1	287.33	301.00	-2	1,715	-0.12%
2024/01/02	0.1	279.50	0	0.00	280.00	0.1	1,666	0.01%
2023/12/29	0	0.00	1	284.00	280.00	-1	1,649	-0.06%
2023/12/18	0	262.50	0	0.00	264.00	0	1,493	0.00%
2023/12/13	1	277.00	0	0.00	279.50	1	1,454	0.07%
2023/12/12	1	277.00	0	0.00	275.00	1	1,454	0.07%
2023/12/11	1	284.00	0	0.00	285.00	1	1,444	0.07%
2023/12/08	1.2	272.58	0	0.00	274.00	1.2	1,423	0.08%
2023/12/06	0	0.00	0.3	274.80	265.00	-0.3	1,365	-0.02%
2023/12/04	0.2	275.50	0.1	274.00	268.00	0.1	1,369	0.01%
2023/11/30	0.1	256.50	0	0.00	261.00	0.1	1,388	0.01%
2023/11/27	0	0.00	0.1	237.91	232.00	-0.1	1,434	-0.01%
2023/11/24	0	0.00	1	228.50	242.50	-1	1,417	-0.07%
2023/11/22	0.1	252.00	1.2	252.33	254.00	-1.1	1,349	-0.08%
2023/11/21	0	0.00	0.4	230.15	231.50	-0.4	1,304	-0.03%
2023/11/17	0.2	197.50	1	194.00	203.00	-0.8	1,223	-0.07%
2023/11/15	1	185.00	0	0.00	186.00	1	1,213	0.08%
2023/11/14	0	0.00	0.1	185.00	186.50	-0.1	1,180	0.00%
2023/11/13	1.3	168.96	1	168.49	175.00	0.2	1,137	0.02%
2023/11/10	0.3	160.50	2	157.55	165.00	-1.7	1,084	-0.16%
2023/11/09	0	146.50	1	141.51	152.50	-1	1,020	-0.10%
2023/11/08	1	139.00	1	139.50	139.00	0	989	0.00%
2023/11/07	2	143.25	3	145.17	147.50	-1	976	-0.10%
2023/11/06	1	138.99	0	144.00	144.00	1	943	0.11%
2023/11/03	2	125.00	2	122.25	131.00	0	897	0.00%
2023/11/02	1	119.00	0	0.00	119.50	1	862	0.12%
2023/11/01	0	0.00	2	119.50	119.50	-2	867	-0.23%
2023/10/31	1	115.50	0	0.00	116.00	1	873	0.11%
2023/10/30	0	0.00	1	120.51	120.50	-1	886	-0.11%
2023/10/27	0	0.00	2.1	121.50	121.50	-2.1	890	-0.23%
2023/10/26	2	121.25	1	122.00	122.00	1	901	0.11%
2023/10/24	1	114.50	0	0.00	114.00	1	901	0.11%
2023/10/17	2	118.00	0	0.00	117.00	2	947	0.21%
2023/10/16	0	0.00	1	121.01	121.50	-1	945	-0.11%
2023/10/13	0	0.00	4	109.50	117.00	-4	933	-0.43%
2023/09/18	0	0.00	1	114.00	113.50	-1	1,108	-0.09%
2023/09/12	0	117.50	0	0.00	116.00	0	1,110	0.00%
2023/09/11	0	0.00	0	123.00	119.50	0	1,120	0.00%
2023/09/06	1	119.00	1	119.50	119.50	0	1,076	0.00%
2023/09/05	0	0.00	1	108.50	109.00	-1	1,041	-0.10%
2023/09/04	2	115.75	0	0.00	116.00	2	1,020	0.20%
2023/08/31	1	98.50	0	0.00	96.70	1	980	0.10%
2023/08/30	0	0.00	1	103.00	101.00	-1	956	-0.10%
2023/08/29	1	102.00	0	0.00	101.00	1	973	0.10%
2023/08/07	2	123.50	0	0.00	122.50	2	881	0.23%
2023/08/04	0	119.50	0	0.00	121.00	0	875	0.00%
2023/07/27	0	0.00	0	126.00	122.00	0	835	0.00%
2023/07/25	1	126.00	1	122.50	122.50	0	820	0.00%
2023/07/19	0	0.00	0.4	135.50	134.50	-0.4	808	-0.05%
2023/07/14	0	0.00	0.6	135.18	135.50	-0.6	802	-0.07%
2023/07/13	0	0.00	1	129.00	139.00	-1	794	-0.13%
2023/07/06	0	150.00	0	0.00	147.50	0	733	0.00%
2023/07/04	1	158.00	0	0.00	157.00	1	713	0.14%
2023/06/15	0	0.00	1	165.00	165.00	-1	802	-0.12%
2023/06/13	1	159.50	0	0.00	158.50	1	800	0.12%
2023/06/02	1	160.00	0	0.00	159.00	1	882	0.11%
2023/05/29	0	0.00	1	169.50	169.00	-1	954	-0.10%
2023/05/26	0	0.00	1	169.00	163.50	-1	969	-0.10%
2023/05/18	0	0.00	1	159.50	159.00	-1	1,090	-0.09%
2023/05/17	0	0.00	1	158.50	159.00	-1	1,096	-0.09%
2023/05/08	1	169.50	1	174.00	167.00	0	1,269	0.00%
2023/05/04	0	167.00	0	0.00	168.00	0	1,393	0.00%
2023/05/02	1.1	170.00	0	0.00	170.00	1.1	1,430	0.07%
2023/04/21	0	167.50	0	0.00	167.50	0	1,582	0.00%
2023/04/18	1	180.00	0	0.00	179.50	1	1,725	0.06%
2023/04/13	0	0.00	0	188.75	183.50	0	1,773	0.00%
2023/04/10	0	193.25	0	0.00	191.00	0	1,775	0.00%
2023/03/30	0	0.00	2	195.25	195.00	-2	1,736	-0.12%
2023/03/29	1	189.00	0	0.00	191.50	1	1,726	0.06%
2023/03/28	1	194.00	0	0.00	191.50	1	1,718	0.06%
2023/03/27	0.1	202.30	1	205.00	197.00	-1	1,697	-0.06%
2023/03/24	0	0.00	1	199.50	196.50	-1	1,660	-0.06%
2023/03/22	2	193.50	2	197.25	197.50	0	1,787	0.00%
2023/03/21	0	0.00	1	186.50	186.00	-1	1,761	-0.06%
2023/03/15	1	183.50	0	0.00	181.50	1	2,006	0.05%
2023/03/14	0	179.50	0	0.00	179.00	0	2,058	0.00%
2023/03/13	0	0.00	1	178.50	183.50	-1	2,088	-0.05%
2023/03/10	1	190.00	0	0.00	186.50	1	2,115	0.05%
2023/03/07	1	197.00	0	0.00	194.00	1	2,146	0.05%
2023/03/06	1	201.00	1	198.00	198.00	0	2,142	0.00%
2023/03/03	1	202.50	0	0.00	199.00	1	2,153	0.05%
2023/03/01	1	200.00	2	204.25	201.50	-1	2,149	-0.05%
2023/02/23	0	0.00	2	199.75	197.50	-2	2,085	-0.10%
2023/02/22	1	190.00	0	0.00	191.50	1	2,052	0.05%
2023/02/21	0	0.00	2	203.25	202.00	-2	2,011	-0.10%
2023/02/20	1	200.00	2	200.25	200.00	-1	1,972	-0.05%
2023/02/10	1	192.00	0	0.00	191.50	1	1,900	0.05%
2023/02/09	1	199.00	0	0.00	196.50	1	1,967	0.05%
2023/02/08	1	206.50	1	204.00	205.00	0	2,014	0.00%
2023/02/03	3	202.83	2	201.50	195.00	1	2,194	0.05%
2023/02/02	1	193.50	2	201.75	203.00	-1	2,139	-0.05%
2023/02/01	1	187.00	0	0.00	188.50	1	2,076	0.05%
2023/01/31	1	187.00	1	185.00	185.00	0	2,058	0.00%
2023/01/17	1	187.00	2	187.25	187.50	-1	2,001	-0.05%
2023/01/12	3	185.67	2	182.00	180.50	1	1,953	0.05%
2023/01/11	1	181.50	1	181.50	186.00	0	1,915	0.00%
2023/01/10	6	182.83	6	182.67	180.50	0	1,901	0.00%
2023/01/09	6	177.00	6	177.42	178.00	0	1,834	0.00%
2023/01/06	5	161.30	5	162.10	175.00	0	1,793	0.00%
2023/01/05	2	163.50	2	164.25	163.00	0	1,746	0.00%
2023/01/04	1	179.49	1	180.00	176.50	0	1,738	0.00%
2022/12/30	1	182.00	1	180.50	180.50	0	1,721	0.00%
2022/12/15	4	200.50	4	202.00	200.00	0	2,323	0.00%
2022/12/14	2	199.25	3	197.33	208.00	-1	2,240	-0.04%
2022/12/13	1	194.50	2	189.50	189.50	-1	2,197	-0.05%
2022/12/12	1	190.00	0	0.00	190.50	1	2,197	0.05%
2022/12/09	4	199.63	3	194.33	194.00	1	2,213	0.05%
2022/12/07	2	207.50	0	0.00	196.50	2	2,132	0.09%
2022/12/06	0	0.00	1	218.00	218.00	-1	2,085	-0.05%
2022/12/05	2	184.50	4	189.63	198.50	-2	2,087	-0.10%
2022/12/02	3	181.33	4	179.75	180.50	-1	2,106	-0.05%
2022/12/01	3	189.00	1	186.50	183.50	2	2,078	0.10%
2022/11/30	1	192.50	0	0.00	189.50	1	2,068	0.05%
2022/11/29	0	0.00	1.5	193.75	194.00	-1.5	2,088	-0.07%
2022/11/28	1	195.50	1	196.50	196.50	0	2,145	0.00%
2022/11/25	1	214.00	0	0.00	200.50	1	2,164	0.05%
2022/11/24	2.2	211.80	2	210.50	210.00	0.2	2,164	0.01%
2022/11/23	0.1	208.00	0	0.00	200.00	0.1	2,139	0.00%
2022/11/17	0.2	207.39	1	205.00	210.00	-0.8	2,205	-0.03%
2022/11/11	0	0.00	1	182.50	179.50	-1	2,293	-0.04%
2022/11/08	0	0.00	1	162.00	160.00	-1	2,350	-0.04%
2022/11/07	1	175.50	0	0.00	177.50	1	2,369	0.04%
2022/11/04	1	167.00	1	173.50	172.00	0	2,314	0.00%
2022/11/03	4	163.50	4	166.38	165.50	0	2,255	0.00%
2022/11/02	1	150.00	2	156.25	158.00	-1	2,134	-0.05%
2022/10/20	1	174.00	0	0.00	179.00	1	2,363	0.04%
2022/10/19	0	0.00	1	163.00	163.00	-1	2,380	-0.04%
2022/10/13	0	195.00	0	0.00	194.00	0	2,469	0.00%
2022/10/12	0	195.00	1	194.50	215.50	-1	2,489	-0.04%
2022/10/06	2	252.50	2	251.50	252.50	0	2,464	0.00%
2022/10/05	7	266.14	4	269.13	250.00	3	2,377	0.13%
2022/10/04	5	278.20	3	283.17	274.00	2	2,310	0.09%
2022/10/03	2	290.75	1	289.50	287.00	1	2,223	0.04%
2022/09/30	0	0.00	5	271.00	291.50	-5	2,198	-0.23%
2022/09/29	1	293.00	1	281.50	281.50	0	2,157	0.00%
2022/09/28	2	293.00	0	0.00	287.50	2	2,116	0.09%
2022/09/27	1	305.00	1	316.00	319.00	0	2,078	0.00%
2022/09/23	3	352.17	2	352.00	340.50	1	2,146	0.05%
2022/09/21	0.3	349.00	0	0.00	350.50	0.3	2,189	0.01%
2022/09/19	0	346.00	0	0.00	340.00	0	2,336	0.00%
2022/09/16	2	358.75	1	368.00	348.00	1	2,414	0.04%
2022/09/15	3	372.17	3	368.00	367.00	0	2,426	0.00%
2022/09/14	4	371.75	4	374.24	372.50	0	2,421	0.00%
2022/09/13	0	0.00	0	363.50	375.50	0	2,385	0.00%
2022/09/12	0	374.75	1.1	360.32	375.50	-1	2,335	-0.04%
2022/09/08	1	333.00	2.1	339.98	347.00	-1.1	2,277	-0.05%
2022/09/07	1	318.00	0	0.00	322.00	1	2,228	0.04%
2022/09/06	1	335.00	1	328.00	324.50	0	2,220	0.00%
2022/09/02	0	0.00	1.1	322.46	334.00	-1.1	2,204	-0.05%
2022/09/01	2	321.25	1	327.00	311.00	1	2,146	0.05%
2022/08/31	1	314.00	0	0.00	325.00	1	2,125	0.05%
2022/08/30	0	318.50	0	0.00	315.00	0	2,130	0.00%
2022/08/19	0	0.00	0.1	345.00	342.00	-0.1	2,153	-0.01%
2022/08/16	0.2	344.36	0	0.00	330.50	0.2	2,088	0.01%
2022/08/12	0	338.00	0.2	338.00	335.00	-0.2	2,048	-0.01%
2022/08/10	0.2	330.00	0	0.00	332.50	0.2	2,006	0.01%
2022/08/09	0	0.00	1	322.50	327.50	-1	1,981	-0.05%
2022/08/08	1	303.50	0	0.00	307.00	1	1,951	0.05%
2022/08/04	0	0.00	2	314.50	313.00	-2	1,961	-0.10%
2022/08/03	1	306.50	1	308.50	312.00	0	1,943	0.00%
2022/08/02	1	305.00	0	0.00	305.00	1	1,915	0.05%
2022/08/01	0	0.00	0	341.00	338.50	0	1,909	0.00%
2022/07/28	4	332.52	3	343.50	340.00	1	1,919	0.05%
2022/07/27	0	0.00	3	338.00	345.00	-3	1,843	-0.16%
2022/07/25	3	319.00	0	0.00	325.50	3	1,788	0.17%
2022/07/22	2	328.00	0	0.00	329.00	2	1,766	0.11%
2022/07/15	0	0.00	1	326.00	327.00	-1	1,632	-0.06%
2022/07/14	0	0.00	0.2	305.39	310.00	-0.2	1,630	-0.01%
2022/07/13	0.1	306.00	0	306.00	299.00	0.1	1,629	0.01%
2022/07/11	0.1	285.00	0	0.00	300.00	0.1	1,619	0.01%
2022/07/08	0	0.00	1	275.00	275.00	-1	1,621	-0.06%
2022/07/07	0	0.00	1	256.00	256.00	-1	1,626	-0.06%
2022/07/06	1	245.00	0	0.00	239.50	1	1,623	0.06%
2022/07/04	2	270.75	0	0.00	270.50	2	1,613	0.12%
2022/07/01	1	320.00	0	0.00	300.50	1	1,537	0.07%
2022/06/30	3	332.17	3	334.33	327.50	0	1,482	0.00%
2022/06/29	3	325.50	4	337.75	340.00	-1	1,460	-0.07%
2022/06/28	2	315.50	2	321.75	327.00	0	1,400	0.00%
2022/06/27	3	326.33	2	332.25	319.50	1	1,324	0.08%
2022/06/24	1	328.81	1	342.00	355.00	0	1,234	0.00%
2022/06/17	2	425.00	2	425.75	427.50	0	1,076	0.00%
2022/06/16	2.1	437.07	0.1	445.00	425.50	2	1,068	0.19%
2022/06/14	2	439.00	1	438.00	442.00	1	1,070	0.09%
2022/06/13	0	0.00	0.1	445.00	446.00	-0.1	1,070	0.00%
2022/06/10	0	0.00	1	426.00	438.00	-1	1,065	-0.09%
2022/06/09	0.3	430.08	1	437.50	432.50	-0.7	1,060	-0.07%
2022/06/08	2	433.25	2	434.00	434.00	0	1,057	0.00%
2022/06/07	1	435.50	1	427.00	436.00	0	1,048	0.00%
2022/06/06	0	0.00	1.1	410.73	420.00	-1.1	1,038	-0.11%
2022/06/02	1.1	402.05	0.1	404.00	406.50	1	1,042	0.10%
2022/06/01	0	0.00	3	402.67	396.50	-3	1,034	-0.29%
2022/05/30	0.5	382.00	0	0.00	379.00	0.5	1,002	0.05%
2022/05/27	0	0.00	1	365.00	373.50	-1	994	-0.10%
2022/05/26	1	357.50	0	0.00	357.50	1	989	0.10%
2022/05/20	1	369.00	1	366.00	364.00	0	1,018	0.00%
2022/05/19	0.1	357.00	0	0.00	363.00	0.1	1,011	0.00%
2022/05/18	0	0.00	1	366.00	362.50	-1	1,009	-0.10%
2022/05/13	2	372.00	1	367.00	361.00	1	999	0.10%
2022/05/12	3	373.67	4	374.88	372.00	-1	989	-0.10%
2022/05/11	3	371.33	2	370.75	359.50	1	962	0.10%
2022/05/10	4	362.88	3	367.33	369.00	1	957	0.10%
2022/05/09	1	375.00	2	370.00	365.00	-1	952	-0.11%
2022/05/06	2	371.00	4	369.38	365.00	-2	934	-0.21%
2022/05/05	1	334.00	3	346.00	347.50	-2	899	-0.22%
2022/05/04	1	315.00	1	321.50	327.00	0	921	0.00%
2022/04/29	0	0.00	2	322.00	318.50	-2	961	-0.21%
2022/04/25	1	317.00	0	0.00	315.50	1	1,076	0.09%
2022/04/20	0	0.00	1	341.97	333.00	-1	1,152	-0.09%
2022/04/19	4	349.13	0	0.00	343.00	4	1,155	0.35%
2022/04/18	1	350.00	1	359.00	350.00	0	1,162	0.00%
2022/04/14	1	345.00	2	348.75	350.00	-1	1,197	-0.08%
2022/04/13	1	326.00	3	332.96	346.00	-2	1,202	-0.17%
2022/04/12	4	318.50	3	317.67	327.00	1	1,215	0.08%
2022/04/11	4	334.00	4.4	330.55	320.50	-0.4	1,254	-0.03%
2022/04/08	1.4	344.36	1	345.00	343.50	0.4	1,284	0.03%
2022/04/06	2	370.50	0	0.00	373.00	2	1,316	0.15%
2022/04/01	1	384.00	2	389.48	387.00	-1	1,326	-0.08%
2022/03/31	1	378.00	0	0.00	375.50	1	1,343	0.07%
2022/03/29	0	0.00	1	390.00	381.00	-1	1,346	-0.07%
2022/03/28	2.1	375.62	2	378.75	382.00	0.1	1,350	0.01%
2022/03/25	1	389.00	0	0.00	383.50	1	1,364	0.07%
2022/03/23	2	396.75	1	391.50	389.00	1	1,370	0.07%
2022/03/21	1	389.50	2	389.75	390.00	-1	1,393	-0.07%
2022/03/18	2	385.25	1	381.00	387.50	1	1,406	0.07%
2022/03/17	0.1	382.00	1	392.00	390.50	-1	1,406	-0.07%
2022/03/16	1	368.00	2.1	350.64	363.00	-1.1	1,394	-0.08%
2022/03/15	0.1	368.00	0	0.00	354.00	0.1	1,381	0.01%
2022/03/14	1	395.00	1	386.00	389.00	0	1,378	0.00%
2022/03/11	2	389.00	0	0.00	390.00	2	1,406	0.14%
2022/03/10	0	0.00	1	407.00	406.00	-1	1,416	-0.07%
2022/03/08	0	0.00	0.3	401.42	382.00	-0.3	1,426	-0.02%
2022/03/07	2	404.00	0.2	403.00	403.00	1.8	1,424	0.13%
2022/03/04	0	0.00	2.1	428.50	426.00	-2.1	1,421	-0.14%
2022/03/03	0	435.00	0	0.00	431.50	0	1,427	0.00%
2022/03/02	0	0.00	1	428.04	430.00	-1	1,429	-0.07%
2022/03/01	1	433.00	1	432.50	434.50	0	1,460	0.00%
2022/02/25	0.1	424.50	1	421.00	420.00	-0.9	1,455	-0.06%
2022/02/24	1	414.00	1	405.50	401.50	0	1,443	0.00%
2022/02/23	0	422.50	0	0.00	419.50	0	1,436	0.00%
2022/02/16	1	447.00	1.1	442.50	442.00	-0.1	1,602	-0.01%
2022/02/14	1	442.00	0.2	441.00	435.00	0.8	1,745	0.05%
2022/02/11	0	0.00	0.5	454.50	453.00	-0.5	1,742	-0.03%
2022/02/10	1	467.00	1	464.00	458.00	0	1,744	0.00%
2022/02/08	1.1	465.00	0	0.00	462.50	1.1	1,759	0.06%
2022/02/07	1	482.00	1	475.00	476.00	0	1,766	0.00%
2022/01/26	2	465.00	2	465.50	462.00	0	1,752	0.00%
2022/01/25	2.2	464.65	2.1	459.05	450.50	0.1	1,741	0.00%
2022/01/24	0	0.00	3.1	458.55	466.50	-3.1	1,748	-0.18%
2022/01/21	2	468.75	2.1	465.05	460.00	-0.1	1,754	-0.01%
2022/01/20	1	453.00	1	458.00	471.00	0	1,764	0.00%
2022/01/19	1	448.00	0	0.00	449.00	1	1,750	0.06%
2022/01/18	4.1	471.32	4	469.00	460.00	0.1	1,760	0.01%
2022/01/17	1	469.50	2	467.75	473.00	-1	1,754	-0.06%
2022/01/14	1	429.50	1	430.50	430.50	0	1,735	0.00%
2022/01/13	1	434.00	2.1	434.10	433.50	-1.1	1,763	-0.06%
2022/01/12	0	0.00	3	413.00	424.00	-3	1,812	-0.17%
2022/01/11	1	426.50	1	417.00	413.00	0	1,827	0.00%
2022/01/10	1	426.00	1	427.50	428.00	0	1,842	0.00%
2022/01/07	5	419.50	4	424.50	420.50	1	1,876	0.05%
2022/01/06	2.1	441.67	2	448.50	439.00	0.1	1,870	0.01%
2022/01/05	3.2	450.68	4	452.50	440.50	-0.8	1,877	-0.04%
2022/01/04	5	473.00	2.3	481.19	463.50	2.7	1,878	0.15%
2022/01/03	3.1	482.09	3	480.83	487.50	0.1	1,859	0.00%
2021/12/30	0	0.00	2	467.75	474.00	-2	1,844	-0.11%
2021/12/29	2	451.00	3	457.33	451.50	-1	1,841	-0.05%
2021/12/28	2.1	451.86	0	0.00	447.50	2.1	1,866	0.11%
2021/12/27	1.1	433.05	1	458.50	454.50	0.1	1,875	0.00%
2021/12/21	2.1	435.74	2	424.75	431.50	0.1	1,873	0.01%
2021/12/20	2	416.50	2.1	424.19	418.50	-0.1	1,863	-0.01%
2021/12/17	1	414.00	1	411.50	424.50	0	1,867	0.00%
2021/12/15	0.1	415.50	0.1	415.00	418.50	0	1,869	0.00%
2021/12/14	3.1	403.75	3	415.00	400.00	0.1	1,881	0.00%
2021/12/10	0	0.00	0.1	431.00	427.50	-0.1	1,900	0.00%
2021/12/09	1	431.00	0	0.00	427.00	1	1,929	0.05%
2021/12/08	2	447.50	0.7	448.43	439.00	1.3	1,997	0.07%
2021/12/07	2	459.25	2.2	440.82	452.00	-0.2	2,003	-0.01%
2021/12/06	1.1	438.18	1.1	442.32	435.00	0	1,983	0.00%
2021/12/03	2	451.00	1.1	459.14	449.50	0.9	1,980	0.05%
2021/12/02	2.1	463.36	2	461.50	455.00	0.1	1,983	0.01%
2021/12/01	3.3	491.36	2	496.50	486.00	1.3	1,968	0.07%
2021/11/30	1	502.00	0	0.00	500.00	1	1,986	0.05%
2021/11/29	1	500.00	2.9	479.56	493.00	-1.9	2,007	-0.09%
2021/11/25	2.3	446.58	3.2	457.50	468.00	-1	2,031	-0.05%
2021/11/24	2	492.50	0	0.00	493.50	2	2,005	0.10%
2021/11/23	2	507.00	0	0.00	503.00	2	2,015	0.10%
2021/11/19	2	498.50	2	503.76	498.00	0	2,053	0.00%
2021/11/18	1	535.00	1	533.00	522.00	0	2,059	0.00%
2021/11/17	0	0.00	1.9	506.84	531.00	-1.9	2,091	-0.09%
2021/11/16	1.4	519.00	5	516.40	525.00	-3.6	2,129	-0.17%
2021/11/15	3.2	522.82	4	518.00	514.00	-0.8	2,119	-0.04%
2021/11/12	9	479.67	6.2	477.44	496.50	2.8	2,088	0.14%
2021/11/11	1	412.00	7.2	428.33	451.50	-6.2	2,011	-0.31%
2021/11/10	0	0.00	1	406.00	410.50	-1	2,018	-0.05%
2021/11/09	2	406.98	2	410.75	403.50	0	2,038	0.00%
2021/11/08	3	405.66	3	413.00	407.00	0	2,060	0.00%
2021/11/05	3	401.17	2	401.75	397.50	1	2,090	0.05%
2021/11/04	2	397.00	2	395.00	389.00	0	2,101	0.00%
2021/11/03	2.1	385.10	0	0.00	385.00	2.1	2,115	0.10%
2021/11/02	0.2	392.00	0	0.00	392.00	0.2	2,147	0.01%
2021/11/01	0	0.00	3	396.67	398.00	-3	2,166	-0.14%
2021/10/29	3	406.83	3	408.67	396.00	0	2,213	0.00%
2021/10/28	5	402.10	0	0.00	399.50	5	2,290	0.22%
2021/10/27	2	415.00	0	0.00	415.00	2	2,297	0.09%
2021/10/26	0	0.00	2	417.00	412.00	-2	2,311	-0.09%
2021/10/25	0	0.00	3	416.67	402.50	-3	2,285	-0.13%
2021/10/22	1	419.00	0	0.00	419.00	1	2,260	0.04%
2021/10/21	1	418.50	1	413.50	413.00	0	2,239	0.00%
2021/10/20	1	399.50	3	405.00	412.00	-2	2,209	-0.09%
2021/10/19	0	0.00	5	394.00	388.50	-5	2,147	-0.23%
2021/10/18	2	383.00	0	0.00	380.50	2	2,135	0.09%
2021/10/15	2	383.50	6	382.25	383.00	-4	2,119	-0.19%
2021/10/14	0	0.00	1	361.00	360.00	-1	2,078	-0.05%
2021/10/13	5	361.20	1.1	364.52	360.50	4	2,061	0.19%
2021/10/12	1	337.00	2	352.75	365.00	-1	2,044	-0.05%
2021/10/08	1.1	344.76	1	353.00	344.00	0.1	2,086	0.00%
2021/10/07	0	0.00	1	328.00	334.50	-1	2,095	-0.05%
2021/10/06	4	316.13	3	321.33	316.50	1	2,140	0.05%
2021/10/05	1	288.50	3	312.50	322.50	-2	2,170	-0.09%
2021/10/04	2	306.00	2	304.50	299.50	0	2,182	0.00%
2021/09/29	0	0.00	1	340.50	326.50	-1	2,213	-0.05%
2021/09/27	3	346.67	0	0.00	349.00	3	2,322	0.13%
2021/09/24	0	0.00	4	350.13	350.00	-4	2,350	-0.17%
2021/09/23	2	344.00	0	0.00	342.50	2	2,354	0.08%
2021/09/22	2	347.50	0	0.00	345.00	2	2,359	0.08%
2021/09/15	1	375.00	11	376.50	379.00	-10	2,335	-0.43%
2021/09/14	1	384.50	2	390.75	379.50	-1	2,356	-0.04%
2021/09/13	4	367.13	6.3	367.34	379.00	-2.3	2,343	-0.10%
2021/09/10	4	379.25	2.1	375.30	373.00	2	2,298	0.08%
2021/09/09	1.1	390.86	1	388.00	386.00	0.1	2,301	0.00%
2021/09/08	1	399.00	1	390.00	392.00	0	2,341	0.00%
2021/09/07	5	400.60	1	396.00	393.00	4	2,321	0.17%
2021/09/06	2	413.50	1	410.00	406.50	1	2,302	0.04%
2021/09/03	0	0.00	1.3	413.44	416.00	-1.3	2,284	-0.06%
2021/09/02	2	407.50	5	408.70	404.00	-3	2,252	-0.13%
2021/09/01	1	409.00	11.5	405.02	409.50	-10.5	2,227	-0.47%
2021/08/31	2	395.00	2	400.50	400.00	0	2,206	0.00%
2021/08/30	2	398.25	1	394.00	395.50	1	2,199	0.05%
2021/08/27	3	409.83	2.5	400.40	399.00	0.5	2,189	0.02%
2021/08/26	4	414.50	3	411.33	410.00	1	2,175	0.05%
2021/08/25	6	422.00	4	421.50	422.50	2	2,164	0.09%
2021/08/24	3	420.00	4	419.00	410.00	-1	2,138	-0.05%
2021/08/23	4.1	429.16	2.1	428.19	423.50	2	2,120	0.09%
2021/08/20	4	407.00	4	408.50	420.00	0	2,089	0.00%
2021/08/19	2	398.00	1.1	398.00	395.50	0.9	2,044	0.04%
2021/08/18	5	378.37	7	373.21	398.00	-2	2,013	-0.10%
2021/08/17	7	387.18	3	387.00	371.00	4	1,955	0.21%
2021/08/16	5	377.99	6	388.33	381.50	-1	1,931	-0.05%
2021/08/13	0.1	406.00	0	0.00	407.00	0.1	1,875	0.00%
2021/08/12	1.2	403.72	1	406.00	400.00	0.2	1,844	0.01%
2021/08/11	3	420.17	0.1	408.50	402.50	2.9	1,806	0.16%
2021/08/10	0.2	450.43	0	0.00	435.50	0.2	1,755	0.01%
2021/08/09	6.1	456.74	2	463.00	453.00	4.1	1,725	0.24%
2021/08/06	0	0.00	1	473.41	473.00	-1	1,754	-0.06%
2021/08/05	5	469.94	3	453.00	453.00	2	1,810	0.11%
2021/08/04	7	466.14	5	471.10	473.50	2	1,904	0.11%
2021/08/03	7.1	452.10	10.3	453.17	456.00	-3.2	1,920	-0.17%
2021/08/02	1	418.00	2	435.00	437.00	-1	1,825	-0.05%
2021/07/30	2	428.00	1	417.50	419.00	1	1,806	0.06%
2021/07/29	0	0.00	1.1	445.64	458.00	-1.1	1,779	-0.06%
2021/07/28	2	413.50	6.1	427.84	421.00	-4.1	1,790	-0.23%
2021/07/27	1.1	449.82	2	466.50	440.00	-0.9	1,779	-0.05%
2021/07/26	0	0.00	1.1	467.04	466.50	-1.1	1,777	-0.06%
2021/07/23	0	445.00	0	0.00	446.00	0	1,777	0.00%
2021/07/22	0	0.00	1	440.00	450.00	-1	1,784	-0.06%
2021/07/21	0	429.00	0	0.00	425.00	0	1,794	0.00%
2021/07/20	1.6	430.78	0	0.00	429.00	1.6	1,830	0.09%
2021/07/16	2	447.25	1	451.50	450.00	1	1,826	0.05%
2021/07/15	4	452.50	4	449.75	451.50	0	1,840	0.00%
2021/07/14	2	437.00	5	442.00	432.00	-3	1,787	-0.17%
2021/07/13	9.1	444.14	7	451.71	430.00	2.1	1,762	0.12%
2021/07/12	3.1	435.16	4	425.00	434.00	-1	1,689	-0.06%
2021/07/09	12	412.08	10.1	410.00	403.50	1.9	1,639	0.12%
2021/07/08	0	0.00	10	399.75	411.00	-10	1,665	-0.60%
2021/07/07	1	379.00	1	385.00	374.00	0	1,706	0.00%
2021/07/06	6	380.00	3	373.17	379.50	3	1,813	0.17%
2021/07/05	6	393.33	6	394.50	387.00	0	1,906	0.00%
2021/07/02	11	358.73	12	359.71	379.50	-1	1,907	-0.05%
2021/07/01	9	356.61	3	348.00	345.00	6	1,851	0.32%
2021/06/30	2	370.00	8	376.31	372.00	-6	1,876	-0.32%
2021/06/29	9	387.33	2	382.75	373.00	7	1,903	0.37%
2021/06/28	10	373.30	15	381.40	370.50	-5	1,889	-0.26%
2021/06/25	1.1	388.45	0	0.00	392.00	1.1	1,868	0.06%
2021/06/24	1	395.00	0	0.00	397.00	1	1,898	0.05%
2021/06/23	2	390.75	3	387.33	396.00	-1	1,889	-0.05%
2021/06/22	2	376.00	1	388.00	373.50	1	1,854	0.05%
2021/06/21	5.2	389.27	2	399.00	387.50	3.2	1,832	0.17%
2021/06/18	2	417.25	0	0.00	417.00	2	1,799	0.11%
2021/06/17	2.1	420.45	1	419.50	418.00	1.1	1,775	0.06%
2021/06/16	0.2	408.00	0	0.00	398.00	0.2	1,729	0.01%
2021/06/15	1.3	402.76	0	0.00	406.50	1.3	1,732	0.07%
2021/06/08	2	357.50	1	374.00	365.00	1	2,081	0.05%
2021/06/07	0	0.00	1	330.00	340.00	-1	2,086	-0.05%
2021/06/03	0	0.00	2.3	312.50	322.00	-2.3	2,095	-0.11%
2021/05/28	0	0.00	1	296.50	290.00	-1	2,116	-0.05%
2021/05/27	0	0.00	1	298.00	277.50	-1	2,122	-0.05%
2021/05/25	0	0.00	1	267.00	267.00	-1	2,112	-0.05%
2021/05/24	0	0.00	1	243.00	243.00	-1	2,210	-0.05%
2021/05/18	0	0.00	1	205.50	207.50	-1	2,568	-0.04%
2021/05/14	6	230.17	1	209.50	212.50	5	2,589	0.19%
2021/05/13	12.1	238.94	14	245.00	232.50	-2	2,524	-0.08%
2021/05/12	16	226.09	17	230.76	239.50	-1	2,425	-0.04%
2021/05/11	4.1	226.76	4	230.50	218.00	0.1	2,303	0.01%
2021/05/07	0	0.00	2	180.50	198.00	-2	2,222	-0.09%
2021/05/03	1	246.00	0	0.00	246.00	1	2,361	0.04%
2021/04/27	0	0.00	0	264.00	264.00	0	2,579	0.00%
2021/04/23	0	251.50	0	0.00	251.50	0	2,538	0.00%
2021/04/21	0	0.00	1	348.00	310.00	-1	2,540	-0.04%
2021/04/19	0	0.00	1	288.00	288.00	-1	2,542	-0.04%
2021/04/15	1.1	355.00	0	0.00	355.00	1.1	2,533	0.04%
2021/04/14	6	408.58	1	444.00	394.00	5	2,535	0.20%
2021/04/13	5.2	462.91	4	464.00	437.50	1.2	2,469	0.05%
2021/04/12	12	447.64	10	459.90	448.00	2	2,442	0.08%
2021/04/09	8	483.22	8	492.06	463.50	0	2,387	0.00%
2021/04/08	2.2	518.61	0	0.00	512.00	2.2	2,336	0.10%
2021/04/07	1	557.00	0	0.00	552.00	1	2,337	0.04%
2021/04/06	1	578.00	0	0.00	565.00	1	2,344	0.04%
2021/03/23	1	472.50	0	0.00	484.00	1	2,582	0.04%
2021/03/17	1	493.50	2	493.50	499.00	-1	2,698	-0.04%
2021/03/16	4	487.00	4	481.13	483.00	0	2,657	0.00%
2021/03/15	5	468.00	2	456.50	480.50	3	2,601	0.12%
2021/03/12	6	436.75	7	434.36	451.00	-1	2,516	-0.04%
2021/03/11	0	0.00	1	382.00	410.00	-1	2,451	-0.04%
2021/03/08	0	0.00	3	380.00	372.00	-3	2,520	-0.12%
2021/03/04	2	382.00	2	374.00	374.00	0	2,586	0.00%
2021/03/03	0	0.00	2	368.00	375.00	-2	2,638	-0.08%
2021/03/02	1	365.00	4	366.00	347.00	-3	2,725	-0.11%
2021/02/25	1	350.00	0	0.00	336.00	1	2,844	0.04%
2021/02/24	8	354.19	4	333.50	333.50	4	2,955	0.14%
2021/02/23	8	358.44	3	361.17	353.50	5	2,901	0.17%
2021/02/22	4	335.50	7	348.14	349.00	-3	2,819	-0.11%
2021/02/19	11	301.36	8	304.44	317.50	3	2,769	0.11%
2021/02/18	0	0.00	1	297.00	290.00	-1	2,641	-0.04%
2021/02/17	0	0.00	3	260.00	271.50	-3	2,628	-0.11%
2021/02/04	0	0.00	2	240.00	244.00	-2	2,614	-0.08%
2021/02/02	0	0.00	1	230.00	242.00	-1	2,622	-0.04%
2021/01/29	0	0.00	1	230.50	220.00	-1	2,623	-0.04%
2021/01/27	0	0.00	1	243.00	243.00	-1	2,638	-0.04%
2021/01/26	5	246.90	6	247.50	236.00	-1	2,643	-0.04%
2021/01/25	7	269.21	4	271.50	260.00	3	2,553	0.12%
2021/01/22	2	264.50	0	0.00	269.00	2	2,472	0.08%
2021/01/21	2	241.25	1	242.00	248.00	1	2,389	0.04%
2021/01/20	4	240.38	2	238.75	232.50	2	2,355	0.08%
2021/01/13	1	225.00	1	239.00	225.00	0	2,324	0.00%
2021/01/12	0	0.00	1	219.00	219.00	-1	2,314	-0.04%
2021/01/05	3	216.50	5	219.50	210.00	-2	2,277	-0.09%
2021/01/04	4	226.25	6	223.25	222.50	-2	2,211	-0.09%
2020/12/31	6	208.50	2	209.50	212.50	4	2,147	0.19%
2020/12/30	4	184.13	3	189.00	195.00	1	2,155	0.05%
2020/12/29	1	172.00	6	172.42	177.50	-5	2,161	-0.23%
2020/12/28	3	174.33	2	177.25	173.00	1	2,196	0.05%
2020/12/25	1	170.50	0	0.00	175.00	1	2,180	0.05%
2020/12/24	4	162.00	3	168.33	160.00	1	2,146	0.05%
2020/12/23	4	169.13	10	173.85	172.00	-6	2,115	-0.28%
2020/12/22	3	179.83	0	0.00	179.00	3	2,129	0.14%
2020/12/21	2	195.25	0	0.00	189.50	2	2,174	0.09%
2020/12/18	2	198.00	1	199.00	193.50	1	2,236	0.04%
2020/12/17	0	203.50	2	192.25	203.50	-2	2,179	-0.09%
2020/12/16	2	173.00	8	178.75	185.00	-6	2,165	-0.28%
2020/12/15	1	191.50	0	0.00	178.50	1	2,133	0.05%
2020/12/14	2	203.25	0	0.00	198.00	2	2,106	0.09%
2020/12/10	0	0.00	3	194.00	204.50	-3	2,054	-0.15%
2020/12/08	1	168.00	2	185.50	185.50	-1	2,018	-0.05%
2020/12/07	1	164.00	3	162.83	169.00	-2	1,993	-0.10%
2020/12/04	1	167.00	0	0.00	164.00	1	1,981	0.05%
2020/12/03	2	165.25	7	168.86	163.00	-5	1,994	-0.25%
2020/12/02	15	172.13	0	0.00	172.00	15	2,088	0.72%
2020/12/01	3	155.33	2	158.50	165.00	1	2,169	0.05%
2020/11/30	4	135.00	5	150.00	150.00	-1	2,158	-0.05%
2020/11/27	12	138.63	5	137.50	136.50	7	2,185	0.32%
2020/11/26	8	131.25	1	126.00	138.50	7	2,142	0.33%
2020/11/25	0	0.00	12	125.38	128.00	-12	2,051	-0.59%
2020/11/24	5	117.00	2	116.50	116.50	3	1,974	0.15%
2020/11/23	10	118.20	2	118.25	122.00	8	1,924	0.42%
2020/11/20	1	108.00	3	113.33	114.00	-2	1,825	-0.11%
2020/11/19	3	95.97	11	103.55	104.00	-8	1,778	-0.45%
2020/11/18	1	96.00	2	93.10	94.90	-1	1,733	-0.06%
2020/11/17	0	0.00	1	91.50	90.70	-1	1,715	-0.06%
2020/11/16	2	92.65	1	93.50	90.90	1	1,732	0.06%
2020/11/13	1	90.10	0	0.00	91.40	1	1,731	0.06%
2020/11/12	0	0.00	2	93.00	91.90	-2	1,754	-0.11%
2020/11/10	0	0.00	2	95.10	92.20	-2	1,856	-0.11%
2020/11/09	5	97.90	7	96.64	96.60	-2	1,850	-0.11%
2020/11/04	1	92.80	1	90.50	94.00	0	1,799	0.00%
2020/11/03	1	94.40	0	0.00	93.20	1	1,788	0.06%
2020/10/30	1	92.90	0	0.00	91.00	1	1,775	0.06%
2020/10/28	2	93.20	0	0.00	93.40	2	1,757	0.11%
2020/10/27	8	96.76	0	0.00	96.00	8	1,742	0.46%
2020/10/26	2	100.50	11	97.95	96.70	-9	1,820	-0.49%
2020/10/23	2	101.75	0	0.00	103.00	2	1,803	0.11%
2020/10/19	0	0.00	1	100.00	100.00	-1	1,960	-0.05%
2020/10/15	1	96.50	0	0.00	97.00	1	2,150	0.05%
2020/10/12	2	93.00	0	0.00	92.00	2	2,230	0.09%
2020/10/08	1	92.00	0	0.00	91.50	1	2,242	0.04%
2020/10/07	7	96.59	0	0.00	94.00	7	2,246	0.31%
2020/10/06	1	99.20	0	0.00	100.00	1	2,197	0.05%
2020/10/05	5	100.36	0	0.00	102.50	5	2,178	0.23%
2020/09/29	1	91.80	1	89.90	90.00	0	2,126	0.00%
2020/09/28	3	90.50	1	90.90	89.50	2	2,126	0.09%
2020/09/25	6	93.50	0	0.00	92.00	6	2,125	0.28%
2020/09/24	3	98.57	0	0.00	99.90	3	2,101	0.14%
2020/09/22	0	0.00	5	84.64	88.90	-5	2,014	-0.25%
2020/09/21	6	90.90	0	0.00	88.00	6	2,082	0.29%
2020/09/18	2	84.50	0	0.00	85.50	2	2,089	0.10%
2020/09/16	0	0.00	6	79.30	80.00	-6	2,188	-0.27%
2020/09/14	1	81.00	0	0.00	81.00	1	2,233	0.04%
2020/09/09	0	0.00	3	78.30	80.20	-3	2,390	-0.13%
2020/09/07	1	86.30	0	0.00	85.30	1	2,447	0.04%
2020/09/04	0	0.00	7	85.03	85.50	-7	2,392	-0.29%
2020/09/02	0	0.00	7	69.00	70.80	-7	2,260	-0.31%
2020/09/01	0	0.00	3	63.50	64.40	-3	2,200	-0.14%
2020/08/31	0	0.00	1	64.00	63.10	-1	2,188	-0.05%
2020/08/28	0	0.00	1	62.70	62.50	-1	2,181	-0.05%
2020/08/26	0	0.00	2	62.75	63.50	-2	2,200	-0.09%
2020/08/19	1	60.10	0	0.00	57.40	1	2,210	0.05%
2020/08/18	3	60.53	1	63.50	60.00	2	2,195	0.09%
2020/08/17	3	70.73	0	0.00	65.60	3	2,166	0.14%
2020/08/14	2	70.75	0	0.00	68.60	2	2,120	0.09%
2020/08/13	0	0.00	1	64.80	65.50	-1	2,047	-0.05%
2020/08/05	5	60.10	0	0.00	58.80	5	2,036	0.25%
2020/07/31	0	0.00	5	61.50	61.90	-5	2,039	-0.25%
2020/07/30	1	61.80	3	63.07	65.00	-2	2,030	-0.10%
2020/07/29	1	59.10	0	0.00	60.50	1	1,936	0.05%
2020/07/28	6	60.88	5	59.68	60.70	1	1,919	0.05%
2020/07/27	1	61.00	2	61.00	60.70	-1	1,854	-0.05%
2020/07/23	1	62.10	2	62.60	61.10	-1	1,751	-0.06%
2020/07/21	8	57.23	1	58.20	56.50	7	1,649	0.42%
2020/07/09	0	0.00	1	68.00	65.00	-1	1,346	-0.07%
2020/07/07	1	72.00	0	0.00	71.50	1	1,307	0.08%
2020/07/03	5	74.90	0	0.00	79.50	5	1,265	0.40%
2020/07/01	0	0.00	5	66.50	66.90	-5	1,146	-0.44%
2020/06/30	7	66.47	7	68.71	69.80	0	1,105	0.00%
2020/06/24	5	58.90	0	0.00	59.80	5	984	0.51%
2020/06/22	2	49.40	0	0.00	49.50	2	865	0.23%
2020/06/19	3	51.47	6	51.93	50.60	-3	837	-0.36%
2020/06/18	1	50.80	1	52.00	51.50	0	808	0.00%
2020/06/17	3	49.70	6	49.43	50.50	-3	773	-0.39%
2020/06/16	5	48.32	0	0.00	52.00	5	706	0.71%
2020/06/15	8	47.65	0	0.00	48.20	8	627	1.27%
2020/06/12	0	0.00	7	43.85	43.85	-7	570	-1.23%
2020/06/11	2	38.85	5	37.77	39.90	-3	518	-0.58%
2020/06/09	0	0.00	2	33.00	33.00	-2	450	-0.44%
2020/06/05	1	34.60	0	0.00	35.50	1	456	0.22%
2020/06/04	1	34.65	0	0.00	34.70	1	455	0.22%
2020/06/03	1	34.70	0	0.00	34.65	1	459	0.22%
2020/06/02	2	34.70	0	0.00	34.30	2	472	0.42%
2020/06/01	2	38.10	0	0.00	38.10	2	448	0.45%
2020/05/29	0	0.00	3	34.85	35.05	-3	414	-0.72%
2020/05/25	3	31.90	0	0.00	31.65	3	396	0.76%
2020/05/21	0	0.00	2	32.80	33.00	-2	394	-0.51%
2020/05/18	2	32.55	0	0.00	32.05	2	394	0.51%
2020/05/11	0	0.00	1	35.60	35.65	-1	386	-0.26%
2020/05/04	1	33.40	0	0.00	33.90	1	379	0.26%
2020/04/23	0	0.00	3	32.22	31.70	-3	385	-0.78%
2020/04/22	1	29.65	0	0.00	30.50	1	395	0.25%
2020/04/17	0	0.00	2	33.90	32.30	-2	399	-0.50%
2020/04/16	0	0.00	3	32.20	32.20	-3	393	-0.76%
2020/04/08	5	27.95	0	0.00	27.90	5	421	1.19%
2020/04/07	2	29.00	0	0.00	28.80	2	423	0.47%
2020/03/06	0	0.00	1	36.10	36.70	-1	540	-0.18%
2020/03/05	1	33.95	1	34.60	35.95	0	533	0.00%
2020/02/26	1	30.65	0	0.00	31.10	1	600	0.17%
2020/01/09	0	0.00	3	36.20	36.05	-3	781	-0.38%
2020/01/08	3	35.50	0	0.00	35.70	3	768	0.39%
2019/12/30	0	0.00	1	35.70	35.10	-1	764	-0.13%
2019/12/27	1	34.10	5	33.61	36.00	-4	746	-0.54%
2019/12/23	0	0.00	120	31.10	30.30	-120	696	-17.22%	大賣/鉅額交易
2019/12/16	1	32.35	0	0.00	32.35	1	677	0.15%
2019/12/11	2	31.00	0	0.00	31.00	2	652	0.31%
2019/12/10	2	32.00	0	0.00	32.00	2	647	0.31%
2019/12/03	0	0.00	2	39.10	40.15	-2	543	-0.37%
2019/11/29	1	42.40	1	42.20	41.90	0	523	0.00%
2019/11/28	2	41.20	0	0.00	42.45	2	501	0.40%
2019/11/19	0	0.00	1	40.00	39.50	-1	383	-0.26%
2019/11/15	1	38.80	0	0.00	38.40	1	350	0.29%
2019/11/11	0	0.00	1	34.00	33.20	-1	252	-0.40%
2019/11/08	1	32.85	0	0.00	32.90	1	221	0.45%
2019/11/06	0	0.00	7	30.00	30.80	-7	191	-3.65%
2019/10/16	0	0.00	1	25.40	25.15	-1	132	-0.75%
2019/10/14	0	0.00	1	25.65	25.55	-1	134	-0.74%
2019/10/08	0	0.00	1	25.10	25.10	-1	129	-0.77%
2019/10/07	1	26.15	0	0.00	25.85	1	128	0.78%
2019/10/04	1	23.35	0	0.00	25.40	1	110	0.90%
2019/08/21	20	23.55	0	0.00	23.50	20	156	12.77%
2019/08/05	0	0.00	1	23.65	23.45	-1	163	-0.61%
2019/07/29	1	23.60	0	0.00	24.00	1	183	0.55%
2019/07/25	1	23.60	0	0.00	23.70	1	179	0.56%
2019/07/15	1	23.80	0	0.00	23.80	1	173	0.58%
2019/07/12	2	24.43	0	0.00	24.30	2	171	1.17%
2019/07/11	3	24.48	0	0.00	24.70	3	170	1.76%
2019/07/08	100	24.90	1	24.90	24.90	99	155	63.48%
2019/06/27	1	22.50	0	0.00	22.50	1	110	0.91%
2019/05/29	0	0.00	1	24.35	23.80	-1	119	-0.83%
2019/05/23	0	0.00	1	23.10	22.90	-1	115	-0.86%
2019/05/15	2	24.00	0	0.00	23.95	2	126	1.58%
2019/05/09	0	0.00	1	23.00	22.60	-1	118	-0.85%
2019/05/08	1	23.55	1	24.00	23.65	0	115	0.00%
2019/05/07	1	23.55	0	0.00	23.55	1	106	0.94%
2019/04/29	1	20.80	0	0.00	20.80	1	102	0.97%
2019/04/18	0	0.00	1	22.20	21.85	-1	103	-0.96%
2019/04/17	0	0.00	9	22.14	22.10	-9	104	-8.65%
2019/04/10	1	21.20	0	0.00	21.60	1	102	0.98%
2019/04/03	1	22.60	0	0.00	22.60	1	99	1.01%
2019/03/27	3	22.30	0	0.00	22.15	3	98	3.03%
2019/03/20	2	23.20	0	0.00	23.15	2	97	2.06%
2019/03/15	5	22.35	0	0.00	22.50	5	98	5.09%
2019/03/12	1	23.80	0	0.00	23.35	1	98	1.01%
2019/03/05	1	24.00	0	0.00	24.00	1	116	0.86%
2019/02/26	1	24.90	0	0.00	24.70	1	138	0.72%
2019/02/21	1	24.70	0	0.00	24.85	1	140	0.71%
2019/01/28	0	0.00	1	24.60	24.60	-1	164	-0.61%
2019/01/21	0	0.00	1	25.30	25.25	-1	172	-0.58%
2019/01/09	1	22.50	0	0.00	22.60	1	177	0.56%
2019/01/07	1	23.20	0	0.00	23.05	1	182	0.55%
2018/12/06	0	0.00	1	26.50	26.00	-1	353	-0.28%
2018/12/04	0	0.00	1	27.10	27.10	-1	357	-0.28%
2018/12/03	2	26.85	0	0.00	26.75	2	360	0.56%
2018/11/29	0	0.00	1	26.20	25.85	-1	365	-0.27%
2018/11/28	1	25.35	0	0.00	26.25	1	383	0.26%
2018/11/20	0	0.00	2	23.05	23.05	-2	437	-0.46%
2018/11/14	0	0.00	1	25.05	24.30	-1	456	-0.22%
2018/11/13	0	0.00	3	23.73	24.70	-3	452	-0.66%
2018/11/12	0	0.00	2	23.33	23.45	-2	449	-0.44%
2018/11/09	0	0.00	1	21.75	21.75	-1	445	-0.22%
2018/11/08	2	21.30	0	0.00	21.20	2	450	0.44%
2018/11/07	1	20.00	0	0.00	20.00	1	457	0.22%
2018/11/02	2	20.23	0	0.00	20.25	2	506	0.40%
2018/11/01	2	20.20	0	0.00	20.25	2	526	0.38%
2018/10/31	2	20.35	0	0.00	20.05	2	549	0.36%
2018/10/08	0	0.00	1	22.90	22.70	-1	1,024	-0.10%
2018/10/05	0	0.00	2	22.05	21.50	-2	1,029	-0.19%
2018/10/04	2	23.65	0	0.00	23.30	2	1,020	0.20%
2018/10/03	1	26.00	0	0.00	25.85	1	1,007	0.10%
2018/10/01	1	26.20	0	0.00	25.80	1	1,002	0.10%
2018/09/21	0	0.00	11	27.72	30.15	-11	996	-1.10%
2018/09/14	1	34.80	0	0.00	34.85	1	987	0.10%
2018/09/07	0	0.00	1	39.10	39.15	-1	998	-0.10%
2018/09/04	1	39.80	0	0.00	39.20	1	1,043	0.10%
2018/08/28	0	0.00	1	43.40	45.95	-1	996	-0.10%
2018/08/27	1	42.10	0	0.00	41.80	1	1,001	0.10%
2018/08/24	0	0.00	1	42.70	42.40	-1	1,001	-0.10%
2018/08/20	1	47.90	0	0.00	47.15	1	1,079	0.09%
2018/08/14	0	0.00	1	45.75	47.40	-1	1,104	-0.09%
2018/08/13	0	0.00	1	43.90	44.90	-1	1,110	-0.09%
2018/08/09	1	48.20	0	0.00	47.90	1	1,094	0.09%
2018/08/07	1	51.10	2	52.00	51.10	-1	1,072	-0.09%
2018/08/06	0	0.00	1	53.40	53.30	-1	1,066	-0.09%
2018/08/02	1	52.60	1	52.50	53.80	0	1,075	0.00%
2018/08/01	1	51.00	0	0.00	52.50	1	1,059	0.09%
2018/07/30	10	48.38	0	0.00	48.35	10	1,011	0.99%
2018/07/26	0	0.00	1	46.35	48.50	-1	999	-0.10%
2018/07/24	0	0.00	10	49.50	48.75	-10	962	-1.04%
2018/07/23	10	47.06	0	0.00	48.50	10	948	1.05%
2018/07/20	0	0.00	1	44.65	44.25	-1	939	-0.11%
2018/07/19	2	44.78	0	0.00	44.40	2	945	0.21%
2018/07/18	2	41.95	0	0.00	45.35	2	960	0.21%
2018/07/17	0	0.00	1	38.80	41.90	-1	926	-0.11%
2018/07/13	1	37.95	0	0.00	38.00	1	950	0.11%
2018/06/25	0	0.00	1	36.30	35.75	-1	1,547	-0.06%
2018/06/21	0	0.00	2	36.15	36.10	-2	1,599	-0.13%
2018/06/15	1	36.70	0	0.00	36.40	1	1,751	0.06%
2018/06/14	2	38.35	0	0.00	38.00	2	1,787	0.11%
2018/06/08	0	0.00	2	36.43	35.90	-2	1,840	-0.11%
2018/06/06	0	0.00	1	35.80	35.90	-1	1,873	-0.05%
2018/06/04	2	34.80	0	0.00	35.30	2	1,897	0.11%
2018/06/01	1	37.25	0	0.00	37.60	1	1,924	0.05%
2018/05/29	0	0.00	1	39.45	40.80	-1	1,963	-0.05%
2018/05/28	2	37.45	1	35.80	37.70	1	1,927	0.05%
2018/05/25	0	0.00	1	34.40	34.30	-1	1,912	-0.05%
2018/05/21	2	35.83	0	0.00	35.55	2	1,898	0.11%
2018/04/23	3	47.00	0	0.00	46.00	3	1,562	0.19%
2018/04/20	0	0.00	7	49.80	49.15	-7	1,528	-0.46%
2018/04/19	0	0.00	3	51.17	51.10	-3	1,505	-0.20%
2018/04/18	8	50.48	0	0.00	51.70	8	1,451	0.55%
2018/04/17	0	0.00	3	48.67	47.00	-3	1,396	-0.21%
2018/04/16	1	46.60	0	0.00	51.50	1	1,348	0.07%
2018/04/13	0	0.00	5	47.50	47.50	-5	1,287	-0.39%
2018/04/10	3	43.40	0	0.00	45.00	3	1,174	0.26%
2018/04/09	3	46.33	0	0.00	45.75	3	1,118	0.27%
2018/04/03	2	50.40	0	0.00	50.80	2	1,064	0.19%
2018/04/02	1	50.80	0	0.00	50.20	1	1,022	0.10%
2018/03/31	0	0.00	3	51.53	52.60	-3	963	-0.31%
2018/03/30	0	0.00	1	51.10	52.60	-1	921	-0.11%
2018/03/29	1	46.70	8	46.00	47.85	-7	842	-0.83%
2018/03/26	2	42.80	0	0.00	41.15	2	726	0.28%
2018/03/21	1	44.50	0	0.00	44.00	1	575	0.17%
2018/03/20	8	40.34	0	0.00	41.50	8	514	1.55%
2018/02/27	0	0.00	1	23.80	23.90	-1	97	-1.02%
2018/02/01	0	0.00	3	20.80	20.35	-3	60	-4.95%
2018/01/25	0	0.00	1	20.20	20.10	-1	57	-1.75%
2018/01/23	0	0.00	1	20.60	20.60	-1	55	-1.81%
2018/01/22	6	20.95	0	0.00	21.30	6	50	11.77%