金麗科 (3228)-元富-松德券商分點個股進出

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－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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	331.00	0.1	327.00	318.00	0	1,557	0.00%
2024/04/25	0.1	312.06	1	290.00	335.50	-0.9	1,552	-0.06%
2024/04/24	0.1	306.00	0	0.00	306.00	0.1	1,532	0.01%
2024/04/23	1.8	341.37	0	0.00	340.00	1.8	1,574	0.11%
2024/04/22	1.2	385.27	1	413.00	377.50	0.2	1,581	0.01%
2024/04/19	2	432.00	0	0.00	419.00	2	1,578	0.13%
2024/04/18	1	469.00	0	0.00	465.00	1	1,583	0.06%
2024/04/17	0	0.00	0.4	483.27	478.50	-0.4	1,625	-0.02%
2024/04/16	0.4	479.44	0	0.00	477.00	0.4	1,647	0.02%
2024/04/15	0	0.00	0	490.00	484.00	0	1,673	0.00%
2024/04/12	1.2	510.00	0	0.00	501.00	1.2	1,679	0.07%
2024/04/10	0	0.00	0.2	505.00	511.00	-0.2	1,752	-0.01%
2024/04/09	0.4	490.50	1	472.00	495.00	-0.6	1,797	-0.03%
2024/04/02	1	518.00	0	0.00	516.00	1	1,846	0.05%
2024/03/28	0	0.00	3	558.00	535.00	-3	1,843	-0.16%
2024/03/27	3.6	566.66	8	572.24	555.00	-4.5	1,847	-0.24%
2024/03/26	7.6	541.44	83.6	521.42	560.00	-76	1,835	-4.14%
2024/03/25	84.4	525.98	1.2	526.00	526.00	83.3	1,819	4.58%
2024/03/22	1	484.87	4.3	483.11	479.00	-3.3	1,801	-0.18%
2024/03/21	4.4	477.88	0.1	457.00	485.00	4.2	1,798	0.24%
2024/03/20	0.2	452.60	0	0.00	449.00	0.2	1,792	0.01%
2024/03/19	0	0.00	1.4	454.37	444.50	-1.4	1,808	-0.07%
2024/03/18	1.4	455.77	0	0.00	455.00	1.4	1,818	0.07%
2024/03/15	1	425.00	1	438.50	438.50	0	1,826	0.00%
2024/03/14	0.1	457.00	0.5	456.00	455.00	-0.4	1,834	-0.02%
2024/03/13	2.5	471.65	1.1	474.63	466.50	1.4	1,847	0.08%
2024/03/12	0.1	507.49	0.4	502.95	495.50	-0.3	1,848	-0.02%
2024/03/11	0.4	508.43	0.1	498.50	504.00	0.3	1,859	0.02%
2024/03/08	0.1	483.50	3.8	505.98	495.00	-3.7	1,868	-0.20%
2024/03/07	2.9	533.24	2.6	530.99	521.00	0.3	1,862	0.02%
2024/03/06	2.6	510.52	3.9	506.58	500.00	-1.3	1,835	-0.07%
2024/03/05	3.9	497.31	0	0.00	511.00	3.9	1,831	0.21%
2024/03/04	0.1	489.00	1	480.00	477.50	-0.9	1,803	-0.05%
2024/03/01	0	0.00	1	504.00	504.00	-1	1,784	-0.06%
2024/02/29	1	491.00	1.4	483.07	503.00	-0.4	1,773	-0.02%
2024/02/27	1.4	484.61	7.1	478.20	483.00	-5.7	1,779	-0.32%
2024/02/26	0	488.00	1.3	475.19	483.50	-1.3	1,793	-0.07%
2024/02/23	1.1	480.63	1	493.00	475.00	0.1	1,828	0.00%
2024/02/22	7.2	468.52	3.6	462.78	494.00	3.6	1,843	0.20%
2024/02/21	5.6	477.17	0.6	484.68	454.50	5	1,839	0.27%
2024/02/20	1.6	510.36	0.1	522.00	505.00	1.5	1,819	0.08%
2024/02/19	0	0.00	2.1	529.68	527.00	-2.1	1,811	-0.11%
2024/02/16	3	528.68	0.6	532.67	534.00	2.4	1,838	0.13%
2024/02/15	0.7	493.18	1.9	487.02	519.00	-1.2	1,861	-0.06%
2024/02/05	2	491.09	7.5	476.81	482.50	-5.5	1,879	-0.29%
2024/02/02	7.5	471.08	0	0.00	480.00	7.5	1,916	0.39%
2024/02/01	0	0.00	0.2	444.94	438.00	-0.2	1,910	-0.01%
2024/01/31	1	459.00	0.1	453.00	454.50	0.9	1,904	0.05%
2024/01/25	0.1	391.00	0	0.00	391.00	0.1	1,995	0.01%
2024/01/22	0	0.00	1	394.00	394.50	-1	2,000	-0.05%
2024/01/19	0	383.00	0	0.00	382.00	0	1,993	0.00%
2024/01/18	1	380.00	0.5	383.82	381.50	0.5	2,006	0.03%
2024/01/17	1.3	370.43	1	382.00	396.50	0.3	2,002	0.01%
2024/01/16	0	0.00	1.1	398.50	400.50	-1.1	1,948	-0.06%
2024/01/15	1.1	395.00	0.7	390.50	397.00	0.4	1,924	0.02%
2024/01/12	1.7	381.15	9.1	375.78	376.00	-7.4	1,896	-0.39%
2024/01/11	7.1	379.84	2	362.53	386.00	5.1	1,868	0.27%
2024/01/10	1	356.89	3	350.86	352.00	-1.9	1,831	-0.11%
2024/01/09	6	340.82	3	330.43	345.00	2.9	1,816	0.16%
2024/01/08	2	323.58	2.6	323.31	321.00	-0.5	1,804	-0.03%
2024/01/05	1.8	330.60	3.2	328.57	327.00	-1.5	1,793	-0.08%
2024/01/04	1.4	310.79	12.1	297.80	320.00	-10.7	1,756	-0.61%
2024/01/03	6.7	291.23	5.4	291.93	301.00	1.4	1,715	0.08%
2024/01/02	1.5	280.99	4.1	273.78	280.00	-2.6	1,666	-0.15%
2023/12/29	4.8	278.36	0.9	277.60	280.00	4	1,649	0.24%
2023/12/28	1.1	260.84	1	254.00	269.50	0.1	1,614	0.01%
2023/12/27	1	253.00	0	0.00	252.50	1	1,592	0.06%
2023/12/26	0	0.00	1	250.50	250.50	-1	1,585	-0.06%
2023/12/25	0	257.00	0.9	254.36	251.00	-0.9	1,579	-0.06%
2023/12/22	0.9	266.50	0	0.00	258.00	0.9	1,568	0.06%
2023/12/21	0	0.00	0.6	265.55	262.50	-0.6	1,560	-0.04%
2023/12/20	0.6	265.46	1	262.00	268.00	-0.4	1,553	-0.03%
2023/12/19	1	241.00	3	252.33	252.00	-2	1,521	-0.13%
2023/12/18	1	266.00	1.5	261.17	264.00	-0.5	1,493	-0.04%
2023/12/15	2.5	271.88	0.3	270.10	261.00	2.3	1,489	0.15%
2023/12/14	0.1	275.00	2	274.00	272.50	-1.9	1,475	-0.13%
2023/12/13	0.2	281.25	0	0.00	279.50	0.2	1,454	0.01%
2023/12/12	0	0.00	0.3	276.50	275.00	-0.3	1,454	-0.02%
2023/12/11	1.2	286.23	2	282.00	285.00	-0.8	1,444	-0.05%
2023/12/08	0	0.00	1	273.50	274.00	-1	1,423	-0.07%
2023/12/07	0.1	255.00	2.1	257.33	249.50	-2	1,391	-0.15%
2023/12/05	1	252.50	1	250.00	263.00	0	1,358	0.00%
2023/12/04	1	290.00	22	270.91	268.00	-21	1,369	-1.53%
2023/12/01	0	0.00	4	277.88	278.00	-4	1,377	-0.29%
2023/11/30	0	0.00	10	249.00	261.00	-10	1,388	-0.72%
2023/11/29	2	250.75	0	0.00	247.00	2	1,411	0.14%
2023/11/28	1	242.00	0	0.00	244.50	1	1,422	0.07%
2023/11/27	0	0.00	2	232.00	232.00	-2	1,434	-0.14%
2023/11/24	3	234.00	1.2	222.83	242.50	1.8	1,417	0.13%
2023/11/22	2.1	238.52	6.5	243.19	254.00	-4.4	1,349	-0.33%
2023/11/21	8.7	230.00	5.2	232.12	231.50	3.6	1,304	0.27%
2023/11/20	3.2	210.31	8.5	202.04	222.00	-5.4	1,267	-0.43%
2023/11/17	11.3	194.59	8.5	190.17	203.00	2.8	1,223	0.23%
2023/11/16	5.5	186.42	6.9	185.79	185.00	-1.4	1,201	-0.12%
2023/11/15	36.9	184.25	5.6	186.09	186.00	31.3	1,213	2.58%
2023/11/14	5.6	182.14	6	177.59	186.50	-0.4	1,180	-0.03%
2023/11/13	4.7	174.36	19.4	172.19	175.00	-14.7	1,137	-1.29%
2023/11/10	18.7	162.43	29.6	151.97	165.00	-10.9	1,084	-1.01%
2023/11/09	31.6	150.57	0.1	140.08	152.50	31.6	1,020	3.09%
2023/11/08	0	140.50	11.1	141.03	139.00	-11.1	989	-1.12%
2023/11/07	11.1	143.98	14.3	145.06	147.50	-3.2	976	-0.33%
2023/11/06	11.8	139.68	14.3	137.23	144.00	-2.5	943	-0.26%
2023/11/03	14	125.07	0	0.00	131.00	14	897	1.56%
2023/11/02	0.6	120.00	0	120.00	119.50	0.6	862	0.07%
2023/11/01	0.8	118.35	0	0.00	119.50	0.8	867	0.09%
2023/10/31	0	0.00	1	120.83	116.00	-1	873	-0.11%
2023/10/30	0	0.00	4.3	120.08	120.50	-4.3	886	-0.48%
2023/10/27	0	121.00	3.7	121.50	121.50	-3.7	890	-0.42%
2023/10/26	8.3	121.66	2.3	120.43	122.00	5.9	901	0.66%
2023/10/25	3	119.53	0	115.50	121.00	3	893	0.34%
2023/10/24	0	113.00	0.4	115.00	114.00	-0.4	901	-0.04%
2023/10/23	0	114.00	1.3	115.01	115.00	-1.3	912	-0.14%
2023/10/20	2	116.00	0.5	115.87	116.00	1.5	924	0.16%
2023/10/19	1.5	121.15	3	120.04	118.00	-1.5	954	-0.16%
2023/10/18	3.6	119.62	0.2	115.56	119.50	3.4	953	0.35%
2023/10/17	0.3	118.92	5.9	119.03	117.00	-5.7	947	-0.60%
2023/10/16	3.6	120.39	2.1	119.56	121.50	1.4	945	0.15%
2023/10/13	1.3	114.00	0.2	111.50	117.00	1.1	933	0.11%
2023/10/12	0.7	107.53	0	0.00	109.50	0.7	938	0.08%
2023/10/11	0.7	108.50	0	107.58	105.50	0.7	956	0.07%
2023/10/06	0	109.00	0	0.00	108.00	0	1,003	0.00%
2023/10/05	0	108.00	1	108.00	108.50	-1	1,022	-0.10%
2023/10/04	0	0.00	0.6	105.50	105.50	-0.6	1,029	-0.05%
2023/10/03	1.6	110.64	0	108.50	107.00	1.5	1,037	0.15%
2023/10/02	0	107.06	1	109.00	109.50	-1	1,060	-0.09%
2023/09/28	0	107.50	0.4	106.54	105.50	-0.4	1,090	-0.03%
2023/09/27	0	0.00	2	108.25	106.50	-2	1,094	-0.18%
2023/09/26	1.2	109.80	0.1	110.00	108.50	1.1	1,103	0.10%
2023/09/25	1.2	108.62	0	106.00	109.00	1.2	1,107	0.11%
2023/09/22	0	0.00	0.9	104.36	104.50	-0.9	1,103	-0.08%
2023/09/21	1.9	107.50	0.5	108.00	105.50	1.3	1,112	0.12%
2023/09/20	0.5	108.54	0.4	109.00	108.00	0.1	1,110	0.01%
2023/09/19	0.4	113.50	0.1	112.73	111.00	0.3	1,106	0.03%
2023/09/18	0	114.50	1	114.00	113.50	-1	1,108	-0.09%
2023/09/15	1	115.00	0	0.00	113.50	1	1,108	0.09%
2023/09/14	1	119.50	1	120.00	120.50	0	1,099	0.00%
2023/09/13	0	0.00	1.1	113.26	120.00	-1.1	1,116	-0.10%
2023/09/12	1	121.00	0.9	117.72	116.00	0.1	1,110	0.01%
2023/09/11	2.3	121.43	1.4	119.75	119.50	0.9	1,120	0.08%
2023/09/08	1	122.00	8.3	121.62	120.50	-7.3	1,123	-0.65%
2023/09/07	3.1	122.59	13.3	124.96	124.00	-10.2	1,113	-0.92%
2023/09/06	16.1	118.35	2.2	116.75	119.50	14	1,076	1.30%
2023/09/05	2	111.75	1.2	109.48	109.00	0.8	1,041	0.08%
2023/09/04	2.1	114.97	30.1	111.57	116.00	-27.9	1,020	-2.74%
2023/09/01	31	105.99	2	102.49	106.00	29	996	2.91%
2023/08/31	2	98.60	0.4	99.96	96.70	1.6	980	0.17%
2023/08/30	0	0.00	0.4	101.16	101.00	-0.4	956	-0.04%
2023/08/29	0.3	101.50	0	0.00	101.00	0.3	973	0.03%
2023/08/28	0.5	101.00	0	0.00	102.00	0.5	977	0.05%
2023/08/25	1	100.50	2	102.02	100.50	-1	981	-0.11%
2023/08/24	0	104.18	3.4	108.22	104.50	-3.4	981	-0.35%
2023/08/23	1.8	111.19	3	111.00	110.50	-1.2	981	-0.13%
2023/08/22	2.7	101.98	5	99.93	105.00	-2.2	982	-0.23%
2023/08/21	8.9	96.17	2.2	97.39	98.10	6.7	966	0.69%
2023/08/18	1.2	100.26	0.4	104.44	98.50	0.8	929	0.09%
2023/08/17	1.4	105.10	0.7	106.30	105.00	0.7	916	0.07%
2023/08/16	0.3	109.02	2.6	110.83	110.00	-2.3	917	-0.25%
2023/08/15	1.4	107.36	1.1	107.21	110.50	0.3	940	0.03%
2023/08/14	2	106.77	0.4	106.50	106.00	1.6	931	0.17%
2023/08/11	0.3	110.41	1.3	109.89	110.00	-1	924	-0.10%
2023/08/10	2.1	107.61	0	115.00	109.50	2.1	915	0.23%
2023/08/09	0	118.50	0.2	119.02	116.00	-0.2	893	-0.02%
2023/08/08	1.2	118.67	0.3	120.52	118.50	0.9	887	0.10%
2023/08/07	1.3	123.20	0.2	122.00	122.50	1.1	881	0.13%
2023/08/04	0.2	118.00	0.8	117.74	121.00	-0.6	875	-0.07%
2023/08/02	0.8	118.64	0	0.00	118.50	0.8	869	0.09%
2023/08/01	0	0.00	2.4	123.21	121.00	-2.4	854	-0.29%
2023/07/31	0.6	125.21	2.7	125.98	123.50	-2.1	850	-0.24%
2023/07/28	2.4	125.28	0.7	124.58	125.50	1.7	839	0.21%
2023/07/27	0.8	124.24	1.5	123.69	122.00	-0.7	835	-0.08%
2023/07/26	0.5	121.00	0	121.00	121.00	0.5	826	0.05%
2023/07/25	1	123.00	1.4	123.16	122.50	-0.4	820	-0.05%
2023/07/24	0.4	121.64	1	122.00	122.50	-0.6	814	-0.07%
2023/07/21	0	0.00	0.3	130.75	129.50	-0.3	796	-0.04%
2023/07/20	0.3	131.82	1.1	133.56	133.50	-0.8	812	-0.10%
2023/07/19	3.1	133.39	4	133.88	134.50	-0.9	808	-0.11%
2023/07/18	3	132.50	0.5	136.74	131.00	2.5	820	0.31%
2023/07/17	0.5	133.40	3	136.50	137.00	-2.5	815	-0.31%
2023/07/14	0	0.00	1.1	135.61	135.50	-1.1	802	-0.13%
2023/07/13	2.3	138.96	1	136.50	139.00	1.3	794	0.16%
2023/07/12	0	0.00	0.3	142.54	128.50	-0.3	751	-0.04%
2023/07/11	0.3	143.00	0	0.00	142.50	0.3	738	0.04%
2023/07/10	0.2	140.00	0.3	140.00	141.00	-0.1	760	-0.01%
2023/07/07	0.3	140.00	0	0.00	139.00	0.3	754	0.04%
2023/07/06	0.1	152.50	0	0.00	147.50	0.1	733	0.01%
2023/07/05	0.2	157.50	0	0.00	157.00	0.2	710	0.03%
2023/07/03	0	0.00	0	160.50	160.00	0	714	-0.01%
2023/06/30	3	161.83	5.6	161.99	161.00	-2.6	714	-0.36%
2023/06/29	3.7	164.89	0	0.00	165.00	3.7	719	0.51%
2023/06/27	1	159.50	1	159.53	160.00	0	733	0.00%
2023/06/26	1	162.00	0.3	162.18	159.00	0.7	770	0.10%
2023/06/21	0	163.00	2.9	163.62	163.50	-2.9	781	-0.37%
2023/06/20	0.6	163.56	0.4	166.73	164.50	0.2	792	0.03%
2023/06/19	4.1	170.47	6.1	169.53	167.00	-2	824	-0.24%
2023/06/16	1	162.50	1.6	162.71	161.50	-0.6	803	-0.07%
2023/06/15	5	165.55	1.4	164.44	165.00	3.7	802	0.46%
2023/06/14	2	162.93	2.8	161.90	160.50	-0.7	798	-0.09%
2023/06/13	0.8	161.00	5	160.00	158.50	-4.2	800	-0.53%
2023/06/09	0	0.00	0.7	159.90	158.00	-0.7	830	-0.09%
2023/06/08	1.7	160.63	1.9	160.21	157.50	-0.2	846	-0.02%
2023/06/07	1.9	163.48	1	163.00	163.00	0.9	863	0.11%
2023/06/06	0	158.00	4	156.75	157.00	-4	858	-0.46%
2023/06/05	1	160.00	0	0.00	159.50	1	862	0.12%
2023/06/02	10	161.80	0	0.00	159.00	10	882	1.13%
2023/06/01	0	0.00	0.2	163.00	164.00	-0.2	880	-0.02%
2023/05/31	0	166.50	4	166.23	163.00	-4	903	-0.45%
2023/05/30	0.4	166.83	1.7	166.61	165.00	-1.4	919	-0.15%
2023/05/29	1.2	167.18	0.4	166.50	169.00	0.8	954	0.08%
2023/05/26	1.8	167.73	0.1	167.26	163.50	1.7	969	0.17%
2023/05/25	1.1	165.03	1.1	167.71	163.00	0	991	0.00%
2023/05/23	0	0.00	0	167.00	165.50	0	1,064	0.00%
2023/05/22	1	167.00	4.8	168.58	165.00	-3.8	1,098	-0.34%
2023/05/19	5.8	168.84	4.3	170.12	169.00	1.5	1,100	0.13%
2023/05/18	0.4	161.25	0.4	161.82	159.00	0	1,090	0.00%
2023/05/17	0.4	160.00	0.1	160.00	159.00	0.3	1,096	0.02%
2023/05/16	0.1	161.00	0	0.00	159.00	0.1	1,106	0.01%
2023/05/15	0	0.00	0.7	162.05	159.00	-0.7	1,115	-0.06%
2023/05/12	0.2	163.40	0.1	162.09	164.50	0.1	1,135	0.01%
2023/05/11	0.8	163.77	0.1	165.50	162.00	0.7	1,186	0.05%
2023/05/10	0.1	165.50	1.5	165.29	165.00	-1.4	1,248	-0.11%
2023/05/09	0.3	165.50	0.1	167.83	165.00	0.2	1,261	0.01%
2023/05/08	0.1	171.98	1.9	169.30	167.00	-1.8	1,269	-0.14%
2023/05/05	2.1	169.34	0.1	170.27	171.00	2	1,326	0.15%
2023/05/04	0.7	167.06	1	167.53	168.00	-0.3	1,393	-0.02%
2023/05/03	1.1	168.34	0.5	168.55	168.00	0.6	1,422	0.04%
2023/05/02	0.5	167.55	2	168.50	170.00	-1.5	1,430	-0.10%
2023/04/28	0	0.00	2	164.25	165.00	-2	1,481	-0.14%
2023/04/27	0	161.00	1.4	159.02	160.00	-1.4	1,503	-0.10%
2023/04/26	2.4	159.98	0.4	158.98	161.00	2	1,513	0.13%
2023/04/25	7.4	161.76	5.2	159.58	159.00	2.3	1,520	0.15%
2023/04/24	5.2	169.27	1.3	169.56	169.00	3.9	1,547	0.25%
2023/04/21	5.3	168.81	4.8	169.90	167.50	0.4	1,582	0.03%
2023/04/20	1.8	177.31	1	176.00	174.00	0.8	1,628	0.05%
2023/04/19	1	179.50	0.1	181.00	179.00	0.9	1,670	0.05%
2023/04/18	1.1	180.51	1.5	182.78	179.50	-0.3	1,725	-0.02%
2023/04/17	1.5	183.16	0	0.00	185.00	1.5	1,746	0.08%
2023/04/14	4	184.88	0	0.00	183.50	4	1,763	0.23%
2023/04/13	3	190.00	6.7	186.81	183.50	-3.7	1,773	-0.21%
2023/04/12	0	194.50	2	194.05	193.50	-2	1,779	-0.11%
2023/04/11	0	0.00	7	193.00	194.00	-7	1,780	-0.39%
2023/04/10	1	194.00	1.3	193.82	191.00	-0.3	1,775	-0.02%
2023/04/07	0	0.00	0	196.38	196.50	0	1,767	0.00%
2023/04/06	0	194.50	0.3	191.51	195.00	-0.3	1,759	-0.02%
2023/03/31	0	0.00	0.3	195.03	194.50	-0.3	1,746	-0.02%
2023/03/30	0	195.00	0	0.00	195.00	0	1,736	0.00%
2023/03/29	0	0.00	0.8	189.73	191.50	-0.8	1,726	-0.05%
2023/03/28	0	192.50	2.9	192.87	191.50	-2.9	1,718	-0.17%
2023/03/27	3.2	201.16	4.2	201.51	197.00	-1	1,697	-0.06%
2023/03/24	0.2	198.31	10	196.50	196.50	-9.8	1,660	-0.59%
2023/03/23	2.1	195.92	2.8	196.11	196.00	-0.7	1,738	-0.04%
2023/03/22	7	193.91	3.7	194.91	197.50	3.4	1,787	0.19%
2023/03/21	0.6	187.31	2.4	188.03	186.00	-1.8	1,761	-0.10%
2023/03/20	6.3	182.93	0.2	185.03	187.00	6.1	1,768	0.34%
2023/03/17	1.5	183.53	1.4	181.93	182.00	0.1	1,833	0.01%
2023/03/16	0.4	181.98	2.2	179.16	178.50	-1.9	1,907	-0.10%
2023/03/15	11.2	184.39	2	183.50	181.50	9.2	2,006	0.46%
2023/03/14	0	0.00	0.8	181.30	179.00	-0.8	2,058	-0.04%
2023/03/13	2.9	180.75	16	180.84	183.50	-13.2	2,088	-0.63%
2023/03/10	1	186.00	0	0.00	186.50	1	2,115	0.05%
2023/03/09	1	198.00	1	193.50	193.50	0	2,136	0.00%
2023/03/08	0	0.00	4	194.75	195.00	-4	2,142	-0.19%
2023/03/07	4	195.25	0	196.00	194.00	4	2,146	0.19%
2023/03/06	1	201.98	1.1	201.23	198.00	-0.1	2,142	-0.01%
2023/03/03	1.1	201.36	1	202.48	199.00	0.1	2,153	0.01%
2023/03/02	1	198.05	6.5	200.77	198.50	-5.5	2,169	-0.25%
2023/03/01	6.5	202.61	6.2	201.61	201.50	0.3	2,149	0.01%
2023/02/24	1.2	199.77	2.1	198.21	195.50	-0.9	2,112	-0.04%
2023/02/23	2.1	198.69	0	0.00	197.50	2.1	2,085	0.10%
2023/02/22	3	190.17	2.3	195.00	191.50	0.7	2,052	0.03%
2023/02/21	3.3	203.96	3.8	201.44	202.00	-0.5	2,011	-0.03%
2023/02/20	2.8	199.46	3.2	201.88	200.00	-0.4	1,972	-0.02%
2023/02/17	0	0.00	0.4	192.54	191.50	-0.4	1,935	-0.02%
2023/02/16	1.4	194.01	1	195.50	195.50	0.4	1,925	0.02%
2023/02/15	1	190.50	1	188.00	190.00	0	1,911	0.00%
2023/02/14	3	193.67	2	190.50	190.00	1	1,907	0.05%
2023/02/13	0	0.00	1	192.50	191.50	-1	1,902	-0.05%
2023/02/10	0	0.00	1.4	192.09	191.50	-1.4	1,900	-0.07%
2023/02/09	1.4	200.40	5.9	204.98	196.50	-4.4	1,967	-0.23%
2023/02/08	9.9	201.80	4	202.88	205.00	5.8	2,014	0.29%
2023/02/07	0	196.50	1	196.00	195.00	-1	2,115	-0.05%
2023/02/06	0	0.00	1.4	194.58	193.00	-1.4	2,197	-0.06%
2023/02/03	4.4	201.12	9.4	201.82	195.00	-5	2,194	-0.23%
2023/02/02	12.4	195.90	4	196.71	203.00	8.3	2,139	0.39%
2023/02/01	2	189.01	3.5	189.51	188.50	-1.4	2,076	-0.07%
2023/01/31	1.5	185.80	0.4	187.50	185.00	1.1	2,058	0.05%
2023/01/30	6.4	192.85	6.4	193.45	186.00	0	2,052	0.00%
2023/01/17	2.7	186.81	1	185.49	187.50	1.7	2,001	0.09%
2023/01/16	1.5	183.96	0	183.13	185.50	1.5	1,979	0.07%
2023/01/13	4.4	182.00	6.7	180.82	180.00	-2.3	1,969	-0.12%
2023/01/12	5.5	186.75	7.4	183.47	180.50	-1.9	1,953	-0.10%
2023/01/11	3.2	182.74	2.5	181.67	186.00	0.7	1,915	0.04%
2023/01/10	4.7	182.78	3	185.32	180.50	1.7	1,901	0.09%
2023/01/09	3	177.39	1.4	178.05	178.00	1.6	1,834	0.09%
2023/01/06	2	163.00	2.4	165.32	175.00	-0.4	1,793	-0.02%
2023/01/05	3	176.33	0.2	174.47	163.00	2.8	1,746	0.16%
2023/01/04	0	0.00	1.4	179.60	176.50	-1.4	1,738	-0.08%
2022/12/30	1	180.00	1.1	184.73	180.50	-0.1	1,721	-0.01%
2022/12/15	2.2	203.75	4.1	201.17	200.00	-1.8	2,323	-0.08%
2022/12/14	6.4	199.15	1.9	200.09	208.00	4.5	2,240	0.20%
2022/12/13	0.9	191.53	0.3	194.51	189.50	0.6	2,197	0.03%
2022/12/12	1.3	189.82	1.2	190.65	190.50	0	2,197	0.00%
2022/12/09	3.2	200.30	2.7	197.49	194.00	0.6	2,213	0.03%
2022/12/08	2.7	192.54	13.1	187.58	198.00	-10.4	2,173	-0.48%
2022/12/07	18.1	207.90	14	212.56	196.50	4.1	2,132	0.19%
2022/12/06	3	211.98	3.4	213.04	218.00	-0.3	2,085	-0.02%
2022/12/05	3.4	183.55	3.3	192.77	198.50	0.1	2,087	0.00%
2022/12/02	5.3	183.85	4	181.75	180.50	1.3	2,106	0.06%
2022/12/01	6	187.42	1	183.50	183.50	5	2,078	0.24%
2022/11/30	1	190.50	1	189.50	189.50	0	2,068	0.00%
2022/11/29	1	196.00	1	194.00	194.00	0	2,088	0.00%
2022/11/28	1	198.50	1	197.00	196.50	0	2,145	0.00%
2022/11/17	1	206.00	0	0.00	210.00	1	2,205	0.05%
2022/11/15	1	183.00	0	0.00	183.00	1	2,238	0.04%
2022/11/10	0	0.00	1	179.00	174.00	-1	2,309	-0.04%
2022/11/09	1	166.00	0	0.00	176.00	1	2,335	0.04%
2022/11/08	1	166.50	0	0.00	160.00	1	2,350	0.04%
2022/11/07	13.1	175.53	0	0.00	177.50	13.1	2,369	0.55%
2022/11/04	6.2	167.75	7	166.50	172.00	-0.9	2,314	-0.04%
2022/11/03	22	160.20	10	163.25	165.50	12	2,255	0.53%
2022/11/02	6	149.25	5.1	154.84	158.00	0.9	2,134	0.04%
2022/11/01	1	139.00	0	0.00	144.00	1	2,068	0.05%
2022/10/31	0	0.00	1	132.00	139.50	-1	2,086	-0.05%
2022/10/26	5	131.30	7	128.21	128.00	-2	2,196	-0.09%
2022/10/25	1	142.00	6	144.50	142.00	-5	2,209	-0.23%
2022/10/20	0	0.00	3	175.67	179.00	-3	2,363	-0.13%
2022/10/19	2	144.00	0	0.00	163.00	2	2,380	0.08%
2022/10/18	2	148.75	0	0.00	148.50	2	2,394	0.08%
2022/10/17	0	0.00	4	157.50	157.50	-4	2,402	-0.17%
2022/10/14	1	180.00	0	0.00	175.00	1	2,439	0.04%
2022/10/12	1.1	198.54	0	0.00	215.50	1.1	2,489	0.04%
2022/10/11	1	223.50	0	0.00	216.00	1	2,474	0.04%
2022/10/07	3	235.00	4	230.00	239.50	-1	2,472	-0.04%
2022/10/06	3.1	251.84	2	251.25	252.50	1.1	2,464	0.05%
2022/10/05	5	256.30	6.4	262.93	250.00	-1.4	2,377	-0.06%
2022/10/04	14.4	277.30	13.8	282.32	274.00	0.6	2,310	0.03%
2022/10/03	2.8	290.41	1.8	291.53	287.00	1	2,223	0.05%
2022/09/30	18.8	280.10	14.3	273.01	291.50	4.5	2,198	0.21%
2022/09/29	3.3	290.86	1.1	289.45	281.50	2.2	2,157	0.10%
2022/09/28	1.1	304.61	1.4	308.92	287.50	-0.3	2,116	-0.01%
2022/09/27	1.4	308.62	3.1	306.72	319.00	-1.7	2,078	-0.08%
2022/09/26	10.1	326.67	9.9	327.76	312.00	0.2	2,115	0.01%
2022/09/23	0.9	353.61	2.6	345.17	340.50	-1.8	2,146	-0.08%
2022/09/22	6.6	352.72	0.1	344.00	356.50	6.6	2,143	0.31%
2022/09/21	0.1	348.00	1.6	350.08	350.50	-1.5	2,189	-0.07%
2022/09/20	2.6	347.02	2.6	344.87	354.00	0	2,261	0.00%
2022/09/19	1.6	346.95	1	348.98	340.00	0.6	2,336	0.02%
2022/09/16	1.1	359.99	1	365.00	348.00	0.1	2,414	0.00%
2022/09/15	0.1	371.50	8.3	370.43	367.00	-8.2	2,426	-0.34%
2022/09/14	7.5	368.46	3.6	371.86	372.50	3.9	2,421	0.16%
2022/09/13	3.7	372.79	3.4	372.56	375.50	0.2	2,385	0.01%
2022/09/12	3.7	363.89	7.5	359.38	375.50	-3.8	2,335	-0.16%
2022/09/08	17.5	343.23	5.2	338.42	347.00	12.3	2,277	0.54%
2022/09/07	11.4	320.29	1.6	322.41	322.00	9.8	2,228	0.44%
2022/09/06	3.6	327.78	3.3	332.43	324.50	0.3	2,220	0.01%
2022/09/05	1.3	329.25	1	333.59	326.50	0.3	2,212	0.01%
2022/09/02	3	331.86	22.4	324.55	334.00	-19.4	2,204	-0.88%
2022/09/01	5.4	323.69	3.1	330.86	311.00	2.3	2,146	0.11%
2022/08/31	0.1	324.50	2.6	318.23	325.00	-2.4	2,125	-0.12%
2022/08/30	1.6	314.41	1	317.50	315.00	0.6	2,130	0.03%
2022/08/29	1	315.50	0	0.00	315.00	1	2,146	0.05%
2022/08/26	0	0.00	6.1	334.65	324.50	-6.1	2,147	-0.28%
2022/08/25	1.1	325.41	1.3	327.10	325.50	-0.2	2,149	-0.01%
2022/08/24	1.3	322.03	6.4	325.54	321.50	-5.1	2,163	-0.24%
2022/08/23	3.4	328.00	6	326.02	323.00	-2.7	2,161	-0.12%
2022/08/22	1	333.63	4.1	339.49	333.50	-3.1	2,154	-0.14%
2022/08/19	7.6	344.94	4.2	348.17	342.00	3.4	2,153	0.16%
2022/08/18	2.7	333.70	3.1	335.69	340.50	-0.4	2,123	-0.02%
2022/08/17	0.1	328.00	0.3	335.33	331.50	-0.3	2,100	-0.01%
2022/08/16	7.3	338.04	6	341.43	330.50	1.3	2,088	0.06%
2022/08/15	3.2	336.75	3.5	339.72	339.00	-0.3	2,063	-0.01%
2022/08/12	2.3	338.59	1.1	339.48	335.00	1.2	2,048	0.06%
2022/08/11	0.1	340.00	6.6	340.09	333.50	-6.5	2,029	-0.32%
2022/08/10	1.7	329.95	2.6	332.36	332.50	-0.9	2,006	-0.04%
2022/08/09	2.4	319.40	1	316.00	327.50	1.4	1,981	0.07%
2022/08/08	1	306.00	1	306.99	307.00	0	1,951	0.00%
2022/08/05	3	314.34	1.5	318.29	313.00	1.5	1,946	0.08%
2022/08/04	1.5	307.26	1.6	308.80	313.00	-0.1	1,961	-0.01%
2022/08/03	0.6	308.65	1.3	310.72	312.00	-0.7	1,943	-0.04%
2022/08/02	1.3	313.82	0.4	309.50	305.00	0.9	1,915	0.05%
2022/08/01	0.1	339.23	5	340.20	338.50	-5	1,909	-0.26%
2022/07/29	5.7	344.75	4.6	349.12	350.00	1.1	1,951	0.06%
2022/07/28	9.4	346.38	3.3	346.78	340.00	6.1	1,919	0.32%
2022/07/27	3.3	327.60	8	336.43	345.00	-4.7	1,843	-0.25%
2022/07/26	3	317.83	0.7	315.73	314.00	2.3	1,803	0.13%
2022/07/25	3.7	318.30	4.6	321.52	325.50	-0.9	1,788	-0.05%
2022/07/22	5.6	341.51	6.5	343.95	329.00	-0.9	1,766	-0.05%
2022/07/21	4.4	338.89	1	341.00	341.00	3.4	1,742	0.20%
2022/07/20	1	321.02	1	317.50	324.50	0	1,708	0.00%
2022/07/19	2	323.00	3.1	316.35	308.00	-1.1	1,672	-0.07%
2022/07/15	1	310.00	1	318.00	327.00	0	1,632	0.00%
2022/07/13	3	303.00	2	306.00	299.00	1	1,629	0.06%
2022/07/12	1	310.00	1	315.00	295.00	0	1,630	0.00%
2022/07/08	2	260.00	2	266.75	275.00	0	1,621	0.00%
2022/07/07	3	231.67	5	248.90	256.00	-2	1,626	-0.12%
2022/07/06	5	242.90	3	241.50	239.50	2	1,623	0.12%
2022/07/05	6	247.92	5	244.00	266.00	1	1,620	0.06%
2022/07/04	5	281.90	3	292.50	270.50	2	1,613	0.12%
2022/07/01	2	322.00	0.6	329.33	300.50	1.4	1,537	0.09%
2022/06/30	3.6	333.13	5.2	328.94	327.50	-1.6	1,482	-0.11%
2022/06/29	11.2	330.14	9.2	331.03	340.00	2	1,460	0.14%
2022/06/28	7.2	312.27	7.2	316.70	327.00	0	1,400	0.00%
2022/06/27	12.2	324.50	9.2	332.79	319.50	3	1,324	0.23%
2022/06/24	2.2	339.94	1	349.00	355.00	1.2	1,234	0.09%
2022/06/23	4	375.25	14.1	391.41	362.50	-10.1	1,143	-0.89%
2022/06/22	1.2	412.74	1.2	430.67	402.50	-0.1	1,105	-0.01%
2022/06/21	1.2	424.41	4.1	433.79	434.00	-2.9	1,087	-0.26%
2022/06/20	2.2	419.32	1.6	422.92	418.00	0.6	1,088	0.05%
2022/06/17	1.6	423.90	1.6	424.10	427.50	0	1,076	0.00%
2022/06/16	3.6	440.85	1.6	441.52	425.50	2.1	1,068	0.19%
2022/06/15	0.2	439.00	6.2	442.97	437.00	-6	1,059	-0.57%
2022/06/14	3.1	441.76	7.2	441.52	442.00	-4.1	1,070	-0.38%
2022/06/13	11.6	443.36	2.3	440.15	446.00	9.3	1,070	0.86%
2022/06/10	1.1	431.78	2.2	436.97	438.00	-1.2	1,065	-0.11%
2022/06/09	4.6	431.47	5	435.51	432.50	-0.4	1,060	-0.04%
2022/06/08	6	440.07	5.5	443.51	434.00	0.5	1,057	0.05%
2022/06/07	9.8	431.96	4	420.25	436.00	5.8	1,048	0.55%
2022/06/06	4.9	412.59	3.4	413.53	420.00	1.5	1,038	0.15%
2022/06/02	0	0.00	1.6	405.95	406.50	-1.6	1,042	-0.15%
2022/06/01	2.4	399.23	4.5	398.21	396.50	-2	1,034	-0.20%
2022/05/31	3.6	386.97	0.5	380.10	387.50	3.1	1,006	0.31%
2022/05/30	0.6	382.55	2.1	382.11	379.00	-1.5	1,002	-0.15%
2022/05/27	5.1	371.99	1.2	369.96	373.50	3.9	994	0.40%
2022/05/26	0.1	360.00	0.3	359.43	357.50	-0.2	989	-0.02%
2022/05/25	0.3	362.00	0	0.00	362.00	0.3	1,003	0.03%
2022/05/24	0.1	358.00	0	0.00	359.50	0.1	1,015	0.01%
2022/05/23	0	0.00	0.3	368.51	363.50	-0.3	1,013	-0.03%
2022/05/20	0.3	365.84	0.1	365.14	364.00	0.1	1,018	0.01%
2022/05/19	0.2	362.00	0	0.00	363.00	0.2	1,011	0.02%
2022/05/18	0	0.00	0.3	363.37	362.50	-0.3	1,009	-0.03%
2022/05/17	0.3	360.25	0.2	358.77	360.00	0.1	1,007	0.01%
2022/05/16	1.2	356.73	1.2	361.68	351.50	0	1,006	0.00%
2022/05/13	0.7	377.12	2.4	366.77	361.00	-1.8	999	-0.18%
2022/05/12	2.9	373.24	1.1	378.60	372.00	1.8	989	0.18%
2022/05/11	1.1	370.64	1.2	374.67	359.50	-0.1	962	-0.01%
2022/05/10	1.2	361.40	0.3	367.24	369.00	0.9	957	0.09%
2022/05/09	0.3	373.13	6.3	375.31	365.00	-6	952	-0.63%
2022/05/06	9.8	355.02	0.4	373.50	365.00	9.4	934	1.01%
2022/05/05	0.6	345.87	0.7	348.79	347.50	-0.2	899	-0.02%
2022/05/04	3.4	318.70	0.4	317.64	327.00	3	921	0.32%
2022/05/03	0.4	319.36	8.3	319.58	316.50	-7.8	936	-0.84%
2022/04/29	1.3	314.79	2	317.60	318.50	-0.7	961	-0.08%
2022/04/28	1	312.00	0	0.00	303.00	1	986	0.10%
2022/04/27	0	0.00	0.1	304.07	309.00	-0.1	1,020	-0.01%
2022/04/26	0.1	318.00	0.4	317.00	313.50	-0.3	1,035	-0.03%
2022/04/25	0.4	314.12	0	318.50	315.50	0.4	1,076	0.04%
2022/04/22	1	325.00	0.3	328.00	329.50	0.7	1,123	0.06%
2022/04/21	0.3	338.50	0	0.00	333.00	0.3	1,136	0.03%
2022/04/20	1.3	340.94	0.4	343.92	333.00	0.9	1,152	0.08%
2022/04/19	0.4	351.00	1.1	357.43	343.00	-0.7	1,155	-0.06%
2022/04/18	1.5	355.54	0	0.00	350.00	1.5	1,162	0.13%
2022/04/15	0.4	344.07	0.8	345.68	346.00	-0.5	1,172	-0.04%
2022/04/14	0.8	352.19	0.2	352.75	350.00	0.6	1,197	0.05%
2022/04/13	0.2	334.02	1.5	331.76	346.00	-1.3	1,202	-0.11%
2022/04/12	3	319.01	1.2	324.24	327.00	1.8	1,215	0.15%
2022/04/11	3.9	334.98	2	322.75	320.50	1.9	1,254	0.15%
2022/04/08	1.3	345.19	0	0.00	343.50	1.3	1,284	0.10%
2022/04/07	0	0.00	4	354.25	353.00	-4	1,302	-0.31%
2022/04/06	8	371.44	13	369.92	373.00	-5	1,316	-0.38%
2022/03/31	0	0.00	5.2	376.59	375.50	-5.2	1,343	-0.39%
2022/03/30	0.2	388.50	0	0.00	381.00	0.2	1,349	0.01%
2022/03/22	0.1	392.50	0	0.00	390.00	0.1	1,376	0.00%
2022/03/17	0	0.00	1	382.50	390.50	-1	1,406	-0.07%
2022/03/16	1	355.50	0	0.00	363.00	1	1,394	0.07%
2022/03/09	2	382.75	0	0.00	371.00	2	1,414	0.14%
2022/03/08	1	389.50	0	0.00	382.00	1	1,426	0.07%
2022/03/07	7	410.21	0	0.00	403.00	7	1,424	0.49%
2022/03/03	0	0.00	1	441.00	431.50	-1	1,427	-0.07%
2022/03/02	0	0.00	2	432.00	430.00	-2	1,429	-0.14%
2022/03/01	0	0.00	8	432.63	434.50	-8	1,460	-0.55%
2022/02/25	1.4	419.15	0	0.00	420.00	1.4	1,455	0.09%
2022/02/21	1	438.00	0	0.00	437.00	1	1,448	0.07%
2022/02/10	0	468.50	0	0.00	458.00	0	1,744	0.00%
2022/02/09	0.5	472.04	0	0.00	466.00	0.5	1,757	0.03%
2022/02/08	0.2	464.00	0.6	466.85	462.50	-0.4	1,759	-0.02%
2022/02/07	0.6	473.50	4	478.82	476.00	-3.3	1,766	-0.19%
2022/01/26	14	461.63	10.4	462.15	462.00	3.6	1,752	0.20%
2022/01/25	0.2	461.00	0.2	465.50	450.50	0	1,741	0.00%
2022/01/24	0.2	462.50	1.7	453.77	466.50	-1.5	1,748	-0.09%
2022/01/21	1.8	471.53	0	0.00	460.00	1.8	1,754	0.10%
2022/01/20	1	466.50	1.2	444.83	471.00	-0.2	1,764	-0.01%
2022/01/19	0.2	452.50	4.3	453.69	449.00	-4.1	1,750	-0.23%
2022/01/18	5.3	476.18	2.7	468.49	460.00	2.6	1,760	0.15%
2022/01/17	14.5	472.33	13	473.50	473.00	1.5	1,754	0.09%
2022/01/13	0.1	434.50	0.3	430.00	433.50	-0.3	1,763	-0.02%
2022/01/12	0.3	421.50	0	0.00	424.00	0.3	1,812	0.02%
2022/01/11	0	423.00	0	0.00	413.00	0	1,827	0.00%
2022/01/10	0.1	427.50	0	0.00	428.00	0.1	1,842	0.00%
2022/01/06	0	0.00	0.2	443.00	439.00	-0.2	1,870	-0.01%
2022/01/05	1	444.00	1	453.50	440.50	0	1,877	0.00%
2022/01/03	0	0.00	1.3	487.10	487.50	-1.3	1,859	-0.07%
2021/12/30	3.4	471.76	2.4	459.20	474.00	1	1,844	0.05%
2021/12/29	1.4	453.48	1	459.50	451.50	0.4	1,841	0.02%
2021/12/28	1	447.50	1.8	455.70	447.50	-0.8	1,866	-0.04%
2021/12/27	1.9	454.77	1	466.50	454.50	0.9	1,875	0.05%
2021/12/24	0.2	433.50	0	0.00	425.00	0.2	1,854	0.01%
2021/12/20	6	417.26	6	419.58	418.50	0	1,863	0.00%
2021/12/16	2	422.50	2.1	425.10	421.50	-0.1	1,867	-0.01%
2021/12/15	2.1	417.36	2	411.25	418.50	0.1	1,869	0.01%
2021/12/13	1	422.00	1	422.50	422.00	0	1,892	0.00%
2021/12/10	2	428.00	2	429.00	427.50	0	1,900	0.00%
2021/12/09	2	432.00	2	443.50	427.00	0	1,929	0.00%
2021/12/08	0	0.00	0.1	453.00	439.00	-0.1	1,997	0.00%
2021/12/07	3.1	441.78	3	443.17	452.00	0.1	2,003	0.00%
2021/12/06	0	0.00	0.1	442.50	435.00	-0.1	1,983	0.00%
2021/12/03	1.1	461.95	1	455.50	449.50	0.1	1,980	0.00%
2021/12/01	0	492.50	0.3	492.24	486.00	-0.3	1,968	-0.01%
2021/11/23	0	0.00	1	507.00	503.00	-1	2,015	-0.05%
2021/11/22	2	495.52	0	0.00	504.00	2	2,031	0.10%
2021/11/16	13	525.15	13	525.00	525.00	0	2,129	0.00%
2021/11/15	7	518.86	7.1	520.96	514.00	-0.1	2,119	0.00%
2021/11/12	0	0.00	0	476.50	496.50	0	2,088	0.00%
2021/11/11	0.2	427.50	0	0.00	451.50	0.2	2,011	0.01%
2021/11/10	0.1	403.94	0	0.00	410.50	0.1	2,018	0.01%
2021/11/05	0	0.00	1	402.50	397.50	-1	2,090	-0.05%
2021/11/01	0	0.00	1	400.00	398.00	-1	2,166	-0.05%
2021/10/28	2	408.00	1.2	402.21	399.50	0.8	2,290	0.04%
2021/10/27	0.2	418.00	0.1	418.00	415.00	0	2,297	0.00%
2021/10/26	0.1	413.94	0	409.00	412.00	0.1	2,311	0.01%
2021/10/25	0	423.50	0	419.94	402.50	0	2,285	0.00%
2021/10/22	0	413.96	0.2	419.69	419.00	-0.1	2,260	-0.01%
2021/10/20	0.2	413.43	1	415.00	412.00	-0.8	2,209	-0.04%
2021/10/19	1	393.95	1.1	391.11	388.50	-0.1	2,147	0.00%
2021/10/18	0.1	381.63	0.1	382.97	380.50	0	2,135	0.00%
2021/10/15	0.1	382.48	0	0.00	383.00	0.1	2,119	0.00%
2021/10/13	0	0.00	2	360.00	360.50	-2	2,061	-0.10%
2021/10/05	1	307.00	0	0.00	322.50	1	2,170	0.05%
2021/10/04	0	0.00	1	317.00	299.50	-1	2,182	-0.05%
2021/10/01	1	306.50	2	305.50	306.50	-1	2,206	-0.05%
2021/09/29	1	325.00	2	332.25	326.50	-1	2,213	-0.05%
2021/09/27	1	352.50	0	0.00	349.00	1	2,322	0.04%
2021/09/17	3	368.00	3	363.50	360.00	0	2,373	0.00%
2021/09/16	1	361.00	0	0.00	357.00	1	2,348	0.04%
2021/09/13	2	376.00	2	350.00	379.00	0	2,343	0.00%
2021/09/09	6	387.00	6	390.92	386.00	0	2,301	0.00%
2021/09/07	4	398.38	4	410.63	393.00	0	2,321	0.00%
2021/09/03	5	413.40	5	411.90	416.00	0	2,284	0.00%
2021/09/01	1	411.00	1	420.50	409.50	0	2,227	0.00%
2021/08/27	0	0.00	2	399.50	399.00	-2	2,189	-0.09%
2021/08/26	5	413.20	5	425.50	410.00	0	2,175	0.00%
2021/08/25	6	422.50	6	416.33	422.50	0	2,164	0.00%
2021/08/24	5	427.30	5	423.00	410.00	0	2,138	0.00%
2021/08/23	4	432.00	4	428.75	423.50	0	2,120	0.00%
2021/08/20	9	401.22	10	402.45	420.00	-1	2,089	-0.05%
2021/08/19	7	399.00	7	396.14	395.50	0	2,044	0.00%
2021/08/18	5	382.50	5	387.90	398.00	0	2,013	0.00%
2021/08/17	1	390.00	1	381.50	371.00	0	1,955	0.00%
2021/08/16	8	379.13	6	383.33	381.50	2	1,931	0.10%
2021/08/13	6	411.00	9	402.56	407.00	-3	1,875	-0.16%
2021/08/12	7.2	407.41	4	405.38	400.00	3.2	1,844	0.17%
2021/08/11	5	416.74	3	427.83	402.50	2	1,806	0.11%
2021/08/10	4	435.88	5	452.30	435.50	-1	1,755	-0.06%
2021/08/09	5	458.80	5	467.00	453.00	0	1,725	0.00%
2021/08/06	0	0.00	6	469.50	473.00	-6	1,754	-0.34%
2021/08/05	5	467.70	4	475.49	453.00	1	1,810	0.05%
2021/08/04	8	472.00	8	469.69	473.50	0	1,904	0.00%
2021/08/03	1	447.14	1	453.50	456.00	0	1,920	0.00%
2021/07/30	4	448.38	18	415.31	419.00	-14	1,806	-0.78%
2021/07/29	0	0.00	1	458.00	458.00	-1	1,779	-0.06%
2021/07/27	3	452.00	0	0.00	440.00	3	1,779	0.17%
2021/07/22	0	0.00	1	441.00	450.00	-1	1,784	-0.06%
2021/07/21	1	437.00	21	428.21	425.00	-20	1,794	-1.11%
2021/07/20	1	442.50	2	430.00	429.00	-1	1,830	-0.05%
2021/07/19	5	445.80	1	443.50	446.50	4	1,823	0.22%
2021/07/16	3	440.00	1	440.00	450.00	2	1,826	0.11%
2021/07/15	21	451.60	1	451.50	451.50	20	1,840	1.09%
2021/07/14	7	441.29	4	431.38	432.00	3	1,787	0.17%
2021/07/13	6	445.42	6	446.33	430.00	0	1,762	0.00%
2021/07/12	0	0.00	2	431.75	434.00	-2	1,689	-0.12%
2021/07/09	10	419.15	2	414.50	403.50	8	1,639	0.49%
2021/07/08	1	392.50	0	411.00	411.00	1	1,665	0.06%
2021/07/07	2	375.75	1	381.50	374.00	1	1,706	0.06%
2021/07/06	1	381.00	1	371.00	379.50	0	1,813	0.00%
2021/07/05	7	388.93	4	392.38	387.00	3	1,906	0.16%
2021/07/02	1	342.50	2	362.00	379.50	-1	1,907	-0.05%
2021/07/01	3	351.50	4	350.63	345.00	-1	1,851	-0.05%
2021/06/30	1	370.50	1	368.50	372.00	0	1,876	0.00%
2021/06/29	2	381.50	2	377.25	373.00	0	1,903	0.00%
2021/06/28	3	375.83	0	0.00	370.50	3	1,889	0.16%
2021/06/18	3	416.17	3	427.00	417.00	0	1,799	0.00%
2021/06/17	1	423.50	1	417.50	418.00	0	1,775	0.00%
2021/05/25	0	0.00	2	267.00	267.00	-2	2,112	-0.09%
2021/05/24	0	0.00	2	243.00	243.00	-2	2,210	-0.09%
2021/05/21	0	0.00	3	221.00	221.00	-3	2,338	-0.13%
2021/05/14	6	223.33	0	0.00	212.50	6	2,589	0.23%
2021/05/13	3	247.67	2	251.50	232.50	1	2,524	0.04%
2021/05/12	4	228.50	5	232.40	239.50	-1	2,425	-0.04%
2021/05/11	2.8	222.66	0	0.00	218.00	2.8	2,303	0.12%
2021/05/07	1	196.00	6	162.00	198.00	-5	2,222	-0.22%
2021/05/05	0	0.00	1	212.00	199.50	-1	2,192	-0.05%
2021/04/28	0	0.00	1	270.00	272.50	-1	2,496	-0.04%
2021/04/26	2	250.00	1	226.50	240.00	1	2,569	0.04%
2021/04/21	0	0.00	0.7	348.00	310.00	-0.7	2,540	-0.03%
2021/04/19	0	0.00	3	288.00	288.00	-3	2,542	-0.12%
2021/04/14	4.1	400.85	3	400.50	394.00	1.1	2,535	0.04%
2021/04/13	4.1	450.06	3	450.33	437.50	1.1	2,469	0.04%
2021/04/12	4.1	447.62	2	481.50	448.00	2.1	2,442	0.09%
2021/04/09	3.4	481.50	2	490.50	463.50	1.4	2,387	0.06%
2021/04/08	0.2	533.17	0	0.00	512.00	0.2	2,336	0.01%
2021/04/07	1	552.00	0	0.00	552.00	1	2,337	0.04%
2021/04/06	3.1	593.42	3	599.33	565.00	0.1	2,344	0.00%
2021/04/01	3	545.67	3	555.00	566.00	0	2,320	0.00%
2021/03/29	2	480.00	0	0.00	471.00	2	2,444	0.08%
2021/03/26	0.2	498.00	0	0.00	515.00	0.2	2,457	0.01%
2021/03/24	0.2	493.00	0	0.00	493.00	0.2	2,544	0.01%
2021/03/17	1	491.00	0	0.00	499.00	1	2,698	0.04%
2021/03/16	2	495.00	0	0.00	483.00	2	2,657	0.08%
2021/03/15	4	464.75	4	473.75	480.50	0	2,601	0.00%
2021/03/12	4	437.00	5	436.80	451.00	-1	2,516	-0.04%
2021/03/11	0	0.00	1	390.50	410.00	-1	2,451	-0.04%
2021/03/03	1	368.00	0	0.00	375.00	1	2,638	0.04%
2021/02/24	9	354.28	12	337.79	333.50	-3	2,955	-0.10%
2021/02/23	8	368.81	8	359.94	353.50	0	2,901	0.00%
2021/02/22	9	336.89	8	349.00	349.00	1	2,819	0.04%
2021/02/01	0	0.00	2	214.50	223.00	-2	2,632	-0.08%
2021/01/26	1	234.00	0	0.00	236.00	1	2,643	0.04%
2021/01/25	3	269.50	3	276.00	260.00	0	2,553	0.00%
2021/01/22	1	257.00	1	262.50	269.00	0	2,472	0.00%
2021/01/21	3	239.83	4	242.88	248.00	-1	2,389	-0.04%
2021/01/14	1	229.50	0	0.00	232.00	1	2,322	0.04%
2021/01/13	0	0.00	1	240.00	225.00	-1	2,324	-0.04%
2021/01/12	0	0.00	1	219.00	219.00	-1	2,314	-0.04%
2021/01/06	0	0.00	4	189.00	189.00	-4	2,297	-0.17%
2021/01/05	4	214.75	2	220.50	210.00	2	2,277	0.09%
2021/01/04	3	216.00	0	0.00	222.50	3	2,211	0.14%
2020/12/31	0	0.00	2	205.50	212.50	-2	2,147	-0.09%
2020/12/30	2	180.50	8	189.69	195.00	-6	2,155	-0.28%
2020/12/29	3	170.83	6	176.17	177.50	-3	2,161	-0.14%
2020/12/28	8	174.00	5	176.10	173.00	3	2,196	0.14%
2020/12/25	0	0.00	5	168.30	175.00	-5	2,180	-0.23%
2020/12/24	5	164.80	2	165.00	160.00	3	2,146	0.14%
2020/12/23	7	172.43	39	165.50	172.00	-32	2,115	-1.51%
2020/12/22	4	180.88	1	179.50	179.00	3	2,129	0.14%
2020/12/21	2	188.00	0	0.00	189.50	2	2,174	0.09%
2020/12/18	3	206.50	3	213.50	193.50	0	2,236	0.00%
2020/12/17	0	0.00	5	192.50	203.50	-5	2,179	-0.23%
2020/12/16	5	173.20	1	181.50	185.00	4	2,165	0.18%
2020/12/15	2	183.25	0	0.00	178.50	2	2,133	0.09%
2020/12/14	0	0.00	3	204.00	198.00	-3	2,106	-0.14%
2020/12/11	4	208.00	4	202.00	207.50	0	2,082	0.00%
2020/12/10	3	202.00	4	201.75	204.50	-1	2,054	-0.05%
2020/12/09	2	190.00	2	195.50	198.00	0	2,034	0.00%
2020/12/08	5	185.50	4	181.63	185.50	1	2,018	0.05%
2020/12/07	12	164.96	1	167.00	169.00	11	1,993	0.55%
2020/12/04	2	164.75	0	0.00	164.00	2	1,981	0.10%
2020/12/03	1	169.00	0	0.00	163.00	1	1,994	0.05%
2020/12/02	17	170.06	3	170.00	172.00	14	2,088	0.67%
2020/12/01	3	160.00	11	161.50	165.00	-8	2,169	-0.37%
2020/11/30	3	145.00	1	150.00	150.00	2	2,158	0.09%
2020/11/27	3	133.83	2	138.75	136.50	1	2,185	0.05%
2020/11/26	4	134.75	1	140.00	138.50	3	2,142	0.14%
2020/11/25	11	121.00	3	125.67	128.00	8	2,051	0.39%
2020/11/24	9	116.56	3	118.50	116.50	6	1,974	0.30%
2020/11/23	3	119.17	13	119.46	122.00	-10	1,924	-0.52%
2020/11/20	1	109.00	1	108.00	114.00	0	1,825	0.00%
2020/11/19	0	0.00	8	98.39	104.00	-8	1,778	-0.45%
2020/11/18	3	94.37	2	94.25	94.90	1	1,733	0.06%
2020/11/16	2	91.80	0	0.00	90.90	2	1,732	0.12%
2020/11/13	1	90.90	0	0.00	91.40	1	1,731	0.06%
2020/11/12	2	92.95	0	0.00	91.90	2	1,754	0.11%
2020/11/11	2	93.00	0	0.00	93.00	2	1,791	0.11%
2020/11/10	0	0.00	1	95.60	92.20	-1	1,856	-0.05%
2020/11/09	1	95.90	2	93.60	96.60	-1	1,850	-0.05%
2020/11/05	3	91.23	1	91.00	91.00	2	1,819	0.11%
2020/11/04	1	94.00	1	94.10	94.00	0	1,799	0.00%
2020/11/02	1	91.90	4	90.30	91.00	-3	1,781	-0.17%
2020/10/30	1	92.60	0	0.00	91.00	1	1,775	0.06%
2020/10/29	0	0.00	20	91.00	93.90	-20	1,766	-1.13%
2020/10/28	2	93.90	22	93.01	93.40	-20	1,757	-1.14%
2020/10/27	2	97.75	0	0.00	96.00	2	1,742	0.11%
2020/10/26	1	96.70	3	98.47	96.70	-2	1,820	-0.11%
2020/10/23	2	101.45	6	102.42	103.00	-4	1,803	-0.22%
2020/10/22	0	0.00	2	105.00	102.00	-2	1,843	-0.11%
2020/10/21	5	105.00	1.3	105.47	103.50	3.7	1,893	0.19%
2020/10/20	0	0.00	2	104.00	103.00	-2	1,932	-0.10%
2020/10/19	10	99.75	6	99.88	100.00	4	1,960	0.20%
2020/10/16	10	98.35	0	0.00	96.00	10	2,012	0.50%
2020/10/15	15	96.83	2	95.10	97.00	13	2,150	0.60%
2020/10/14	4	95.40	0	0.00	96.10	4	2,198	0.18%
2020/10/12	0	0.00	4	93.00	92.00	-4	2,230	-0.18%
2020/10/07	16	96.04	3	93.80	94.00	13	2,246	0.58%
2020/10/06	7	100.06	1	103.00	100.00	6	2,197	0.27%
2020/10/05	1	99.50	12	98.53	102.50	-11	2,178	-0.50%
2020/09/30	3	93.03	8	92.31	93.50	-5	2,133	-0.23%
2020/09/29	1	91.50	4	91.45	90.00	-3	2,126	-0.14%
2020/09/28	11	90.15	4	89.48	89.50	7	2,126	0.33%
2020/09/25	13	93.26	12	93.82	92.00	1	2,125	0.05%
2020/09/24	12	99.23	12	101.25	99.90	0	2,101	0.00%
2020/09/23	7	92.30	0	0.00	97.70	7	2,061	0.34%
2020/09/22	0	0.00	1	89.00	88.90	-1	2,014	-0.05%
2020/09/11	0	0.00	2	76.70	75.70	-2	2,256	-0.09%
2020/09/10	2	83.20	0	0.00	81.60	2	2,316	0.09%
2020/09/08	15	83.79	1	83.50	84.50	14	2,442	0.57%
2020/09/07	17	86.92	1	83.20	85.30	16	2,447	0.65%
2020/09/04	0	0.00	3.1	85.05	85.50	-3.1	2,392	-0.13%
2020/09/03	0	0.00	4	77.60	77.80	-4	2,292	-0.17%
2020/09/01	5	63.64	4	63.90	64.40	1	2,200	0.05%
2020/08/28	0	0.00	1	61.70	62.50	-1	2,181	-0.05%
2020/08/27	1	62.20	0	0.00	61.70	1	2,183	0.05%
2020/08/26	0	0.00	4	62.00	63.50	-4	2,200	-0.18%
2020/08/24	1	60.80	0	0.00	59.70	1	2,232	0.04%
2020/08/20	1	54.00	26	52.10	56.10	-25	2,235	-1.12%
2020/08/19	1	60.40	0	0.00	57.40	1	2,210	0.05%
2020/08/18	0	0.00	56	62.77	60.00	-56	2,195	-2.55%
2020/08/17	0	0.00	5	65.70	65.60	-5	2,166	-0.23%
2020/08/14	6	69.05	0	0.00	68.60	6	2,120	0.28%
2020/08/13	0	0.00	15	65.80	65.50	-15	2,047	-0.73%
2020/08/07	0	0.00	20	56.15	58.00	-20	2,034	-0.98%
2020/08/03	0	0.00	1	59.20	59.80	-1	2,044	-0.05%
2020/07/31	0	0.00	1	61.90	61.90	-1	2,039	-0.05%
2020/07/30	23	65.16	4	65.65	65.00	19	2,030	0.94%
2020/07/29	3.1	61.08	2	60.30	60.50	1.1	1,936	0.06%
2020/07/28	24	60.52	0	0.00	60.70	24	1,919	1.25%
2020/07/27	50	59.68	0	0.00	60.70	50	1,854	2.70%
2020/07/24	4	57.20	32	57.48	56.40	-28	1,796	-1.56%
2020/07/23	5	61.48	4	61.80	61.10	1	1,751	0.06%
2020/07/22	5	59.82	51	58.42	59.90	-46	1,711	-2.69%
2020/07/21	55	58.05	20	55.44	56.50	35	1,649	2.12%
2020/07/20	3	50.50	0	0.00	53.70	3	1,505	0.20%
2020/07/17	0	0.00	50	49.12	48.90	-50	1,450	-3.45%
2020/07/15	0	0.00	30	56.70	56.70	-30	1,412	-2.12%
2020/07/13	0	0.00	40	59.71	62.00	-40	1,407	-2.84%
2020/07/10	1	60.00	20	58.50	59.00	-19	1,381	-1.38%
2020/07/09	0	0.00	2	68.15	65.00	-2	1,346	-0.15%
2020/07/08	0	0.00	2	70.50	72.20	-2	1,320	-0.15%
2020/07/07	1	72.00	0	0.00	71.50	1	1,307	0.08%
2020/07/03	4	74.88	2	78.40	79.50	2	1,265	0.16%
2020/07/02	22	68.58	6	72.48	72.90	16	1,205	1.33%
2020/07/01	49	66.58	3	68.70	66.90	46	1,146	4.01%
2020/06/30	3	65.10	5	65.54	69.80	-2	1,105	-0.18%
2020/06/29	1	60.00	3	61.90	65.70	-2	1,020	-0.20%
2020/06/24	18	55.67	26	57.62	59.80	-8	984	-0.81%
2020/06/23	111	50.38	10	52.43	54.40	101	906	11.14%	大買/鉅額交易
2020/06/22	6	50.02	41	49.32	49.50	-35	865	-4.04%
2020/06/19	2	50.80	2	50.70	50.60	0	837	0.00%
2020/06/18	25	51.40	10	51.30	51.50	15	808	1.86%
2020/06/17	10	50.50	0	0.00	50.50	10	773	1.29%
2020/06/16	63	49.23	1	48.85	52.00	62	706	8.77%
2020/06/15	0	0.00	18	46.82	48.20	-18	627	-2.87%
2020/06/12	24	41.81	0	0.00	43.85	24	570	4.21%
2020/06/11	3	38.97	2	38.73	39.90	1	518	0.19%
2020/06/10	0	0.00	1	36.30	36.30	-1	457	-0.22%
2020/06/08	2	35.95	0	0.00	34.90	2	447	0.45%
2020/06/05	0	0.00	2	35.25	35.50	-2	456	-0.44%
2020/06/04	0	0.00	3	34.73	34.70	-3	455	-0.66%
2020/06/03	0	0.00	2	35.10	34.65	-2	459	-0.43%
2020/06/02	2	37.40	33	34.89	34.30	-31	472	-6.56%
2020/06/01	1	36.85	1	38.10	38.10	0	448	0.00%
2020/05/29	1	33.25	0	0.00	35.05	1	414	0.24%
2020/05/25	1	31.70	0	0.00	31.65	1	396	0.25%
2020/05/19	0	0.00	1	32.10	32.20	-1	392	-0.25%
2020/05/18	0	0.00	2	32.45	32.05	-2	394	-0.51%
2020/05/14	0	0.00	2	32.88	32.25	-2	390	-0.51%
2020/05/11	2	35.30	0	0.00	35.65	2	386	0.52%
2020/05/07	0	0.00	4	33.20	33.10	-4	376	-1.06%
2020/05/06	2	33.30	26	33.04	32.60	-24	381	-6.30%
2020/05/05	4	33.75	10	33.38	33.60	-6	380	-1.58%
2020/05/04	5	32.74	0	0.00	33.90	5	379	1.32%
2020/04/29	49	34.07	0	0.00	33.70	49	377	12.98%
2020/04/28	23	33.17	0	0.00	33.55	23	384	5.99%
2020/04/20	0	0.00	1	32.40	32.00	-1	399	-0.25%
2020/04/17	1	33.30	0	0.00	32.30	1	399	0.25%
2020/04/07	0	0.00	8	29.36	28.80	-8	423	-1.89%
2020/03/31	8	27.68	0	0.00	28.70	8	472	1.69%
2020/03/27	0	0.00	6	27.23	27.20	-6	479	-1.25%
2020/03/20	6	25.43	0	0.00	25.65	6	488	1.23%
2020/02/07	0	0.00	2	29.98	29.25	-2	811	-0.25%
2020/01/17	0	0.00	1	36.70	36.80	-1	808	-0.12%
2020/01/16	0	0.00	1	36.70	36.75	-1	801	-0.12%
2020/01/14	0	0.00	1	35.75	35.90	-1	788	-0.13%
2020/01/10	1	35.15	2	35.13	35.10	-1	782	-0.13%
2020/01/09	4	36.39	1	35.95	36.05	3	781	0.38%
2020/01/08	3	35.88	0	0.00	35.70	3	768	0.39%
2019/12/19	0	0.00	10	32.40	32.80	-10	687	-1.46%
2019/12/11	0	0.00	1	31.20	31.00	-1	652	-0.15%
2019/12/10	1	32.80	0	0.00	32.00	1	647	0.15%
2019/11/26	0	0.00	4	38.30	38.20	-4	453	-0.88%
2019/11/18	0	0.00	1	40.00	39.50	-1	373	-0.27%
2019/11/15	10	38.90	0	0.00	38.40	10	350	2.85%
2019/11/13	0	0.00	3	39.50	39.45	-3	298	-1.00%
2019/11/11	0	0.00	1	34.10	33.20	-1	252	-0.40%
2019/11/08	0	0.00	1	32.05	32.90	-1	221	-0.45%
2019/11/06	0	0.00	2	29.78	30.80	-2	191	-1.04%
2019/11/05	12	27.50	0	0.00	29.35	12	172	6.96%
2019/10/25	0	0.00	1	25.60	25.80	-1	142	-0.70%
2019/10/17	0	0.00	3	24.80	24.60	-3	134	-2.24%
2019/08/07	0	0.00	2	23.50	23.10	-2	156	-1.28%
2019/07/22	5	23.80	0	0.00	23.70	5	178	2.81%
2019/07/08	1	24.85	1	25.45	24.90	0	155	0.00%
2019/02/14	0	0.00	1	25.20	26.30	-1	157	-0.63%
2019/02/13	1	25.00	0	0.00	25.20	1	161	0.62%
2018/12/10	0	0.00	5	25.57	25.50	-5	335	-1.49%
2018/12/07	0	0.00	2	26.35	26.35	-2	347	-0.58%
2018/12/05	7	26.50	2	26.93	27.00	5	354	1.41%
2018/11/29	0	0.00	2	26.05	25.85	-2	365	-0.55%
2018/11/28	1	25.80	1	26.25	26.25	0	383	0.00%
2018/11/26	2	25.25	0	0.00	25.35	2	399	0.50%
2018/11/23	0	0.00	1	24.50	25.85	-1	405	-0.25%
2018/11/15	0	0.00	1	23.30	23.65	-1	457	-0.22%
2018/11/14	1	25.65	1	24.70	24.30	0	456	0.00%
2018/11/13	1	24.00	0	0.00	24.70	1	452	0.22%
2018/11/12	1	22.80	1	22.65	23.45	0	449	0.00%
2018/11/05	0	0.00	1	20.50	20.20	-1	491	-0.20%
2018/11/02	0	0.00	30	20.12	20.25	-30	506	-5.93%
2018/10/03	1	26.80	0	0.00	25.85	1	1,007	0.10%
2018/09/25	1	27.30	1	27.50	27.95	0	998	0.00%
2018/09/21	0	0.00	1	30.60	30.15	-1	996	-0.10%
2018/09/14	1	34.80	0	0.00	34.85	1	987	0.10%
2018/09/04	0	0.00	8	38.44	39.20	-8	1,043	-0.77%
2018/08/30	2	44.30	0	0.00	44.35	2	1,015	0.20%
2018/08/29	9	47.32	0	0.00	45.30	9	1,010	0.89%
2018/08/15	1	46.20	0	0.00	46.05	1	1,102	0.09%
2018/08/09	2	48.18	0	0.00	47.90	2	1,094	0.18%
2018/08/07	0	0.00	2	51.70	51.10	-2	1,072	-0.19%
2018/08/03	1	53.40	1	53.30	53.20	0	1,077	0.00%
2018/08/02	1	52.00	10	51.10	53.80	-9	1,075	-0.84%
2018/08/01	10	52.00	2	51.80	52.50	8	1,059	0.75%
2018/07/27	0	0.00	6	47.78	47.65	-6	1,006	-0.60%
2018/07/26	8	46.66	0	0.00	48.50	8	999	0.80%
2018/07/25	1	48.50	4	47.70	47.10	-3	972	-0.31%
2018/07/24	5	49.15	0	0.00	48.75	5	962	0.52%
2018/07/18	0	0.00	6	45.09	45.35	-6	960	-0.62%
2018/07/17	1	41.80	1	41.85	41.90	0	926	0.00%
2018/07/16	0	0.00	1	37.65	38.55	-1	907	-0.11%
2018/07/11	2	37.20	0	0.00	36.95	2	1,040	0.19%
2018/07/10	28	37.24	0	0.00	37.10	28	1,100	2.54%
2018/07/04	1	37.70	0	0.00	37.30	1	1,252	0.08%
2018/07/03	0	0.00	15	37.05	36.70	-15	1,301	-1.15%
2018/06/29	9	38.91	1	38.95	38.95	8	1,381	0.58%
2018/06/28	1	37.20	1	37.15	37.15	0	1,400	0.00%
2018/06/19	1	35.50	0	0.00	35.30	1	1,701	0.06%
2018/06/15	1	36.45	1	36.55	36.40	0	1,751	0.00%
2018/06/14	5	38.09	4	38.60	38.00	1	1,787	0.06%
2018/06/13	0	0.00	5	38.88	39.35	-5	1,794	-0.28%
2018/06/04	5	35.32	0	0.00	35.30	5	1,897	0.26%
2018/05/30	1	37.05	0	0.00	37.70	1	1,976	0.05%
2018/05/29	0	0.00	3	40.75	40.80	-3	1,963	-0.15%
2018/05/28	0	0.00	2	37.58	37.70	-2	1,927	-0.10%
2018/05/23	1	33.50	5	32.30	33.85	-4	1,920	-0.21%
2018/05/21	2	35.45	2	35.60	35.55	0	1,898	0.00%
2018/05/17	0	0.00	62.5	38.49	38.10	-62.5	1,871	-3.34%
2018/05/15	3	40.40	0	0.00	40.20	3	1,853	0.16%
2018/05/11	0	0.00	20	37.83	37.70	-20	1,826	-1.10%
2018/05/10	5	40.22	0	0.00	39.20	5	1,798	0.28%
2018/05/09	2	40.90	8	41.80	40.20	-6	1,775	-0.34%
2018/05/08	0	0.00	13	42.16	42.10	-13	1,749	-0.74%
2018/05/03	0	0.00	1	43.50	42.95	-1	1,725	-0.06%
2018/05/02	1	43.00	0	0.00	43.00	1	1,713	0.06%
2018/04/27	0	0.00	1	42.90	42.50	-1	1,679	-0.06%
2018/04/26	0	0.00	2	44.33	41.50	-2	1,674	-0.12%
2018/04/24	1	41.40	0	0.00	41.40	1	1,615	0.06%
2018/04/23	0	0.00	112	46.58	46.00	-112	1,562	-7.17%	大賣/鉅額交易
2018/04/20	0	0.00	64	49.21	49.15	-64	1,528	-4.19%
2018/04/19	2	53.40	1	51.50	51.10	1	1,505	0.07%
2018/04/18	1	48.70	4	50.05	51.70	-3	1,451	-0.21%
2018/04/17	3	48.50	1	49.70	47.00	2	1,396	0.14%
2018/04/16	1	49.00	5	47.70	51.50	-4	1,348	-0.30%
2018/04/11	0	0.00	5	43.85	44.00	-5	1,204	-0.42%
2018/04/10	2	42.25	1	44.50	45.00	1	1,174	0.09%
2018/04/09	0	0.00	2	48.70	45.75	-2	1,118	-0.18%
2018/04/03	8	50.90	0	0.00	50.80	8	1,064	0.75%
2018/04/02	17	51.61	5	50.76	50.20	12	1,022	1.17%
2018/03/31	1	50.80	3	51.50	52.60	-2	963	-0.21%
2018/03/30	89	51.42	2	52.60	52.60	87	921	9.44%
2018/03/27	5	41.40	0	0.00	41.70	5	756	0.66%
2018/03/26	0	0.00	79	41.96	41.15	-79	726	-10.87%
2018/03/22	10	43.02	0	0.00	42.20	10	656	1.52%
2018/03/21	9	43.78	1	43.00	44.00	8	575	1.39%
2018/03/20	3	41.33	0	0.00	41.50	3	514	0.58%
2018/03/16	24	36.70	0	0.00	35.70	24	430	5.58%
2018/03/15	0	0.00	1	36.20	36.20	-1	415	-0.24%
2018/03/08	2	33.50	0	0.00	34.00	2	272	0.73%
2018/03/07	0	0.00	15	34.87	34.30	-15	246	-6.08%
2018/03/06	1	31.60	81	32.00	32.10	-80	195	-40.94%
2018/03/05	0	0.00	20	29.20	29.20	-20	138	-14.40%
2018/01/22	0	0.00	1	20.00	21.30	-1	50	-1.96%
2018/01/15	0	0.00	2	17.60	17.45	-2	34	-5.73%
2018/01/12	0	0.00	1	17.50	17.50	-1	35	-2.82%