金麗科 (3228)-國票-台南券商分點個股進出

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－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南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	1	335.50	335.50	-1	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	0	340.00	0	0.00	340.00	0	1,574	0.00%
2024/04/22	1.1	378.56	0	0.00	377.50	1.1	1,581	0.07%
2024/04/19	1.1	421.27	2	436.00	419.00	-0.9	1,578	-0.06%
2024/04/18	0.1	470.00	0	0.00	465.00	0.1	1,583	0.01%
2024/04/15	0	0.00	1	487.00	484.00	-1	1,673	-0.06%
2024/04/11	1	520.00	0	0.00	502.00	1	1,713	0.06%
2024/04/03	1	514.01	1	501.00	503.00	0	1,831	0.00%
2024/04/02	3	520.69	0	0.00	516.00	3	1,846	0.16%
2024/04/01	0	0.00	1	566.00	560.00	-1	1,837	-0.05%
2024/03/29	1	549.00	1	545.00	546.00	0	1,836	0.00%
2024/03/27	1	558.00	0	564.00	555.00	1	1,847	0.05%
2024/03/26	1	520.11	1	530.00	560.00	0	1,835	0.00%
2024/03/25	1	526.00	6.2	523.42	526.00	-5.2	1,819	-0.29%
2024/03/22	0	0.00	1	486.00	479.00	-1	1,801	-0.06%
2024/03/21	1	465.00	1.1	475.67	485.00	-0.1	1,798	-0.01%
2024/03/19	0.1	449.67	1	460.00	444.50	-0.9	1,808	-0.05%
2024/03/18	1	455.50	1	462.00	455.00	0	1,818	0.00%
2024/03/15	1.1	443.24	0	0.00	438.50	1.1	1,826	0.06%
2024/03/14	2	451.50	2	453.25	455.00	0	1,834	0.00%
2024/03/13	1.1	501.83	14	472.64	466.50	-13	1,847	-0.70%
2024/03/12	0.1	497.50	1	510.00	495.50	-1	1,848	-0.05%
2024/03/11	3	512.33	2	504.00	504.00	1	1,859	0.05%
2024/03/08	1.1	515.27	4	506.25	495.00	-2.9	1,868	-0.16%
2024/03/07	1	540.00	0.1	534.00	521.00	0.9	1,862	0.05%
2024/03/06	1.5	510.87	2	506.00	500.00	-0.5	1,835	-0.03%
2024/03/05	1	493.00	1	499.50	511.00	0	1,831	0.00%
2024/03/04	0.3	484.20	0	0.00	477.50	0.3	1,803	0.01%
2024/03/01	1.3	507.08	1	504.00	504.00	0.3	1,784	0.01%
2024/02/29	1	489.00	0	0.00	503.00	1	1,773	0.06%
2024/02/27	1	490.00	2.1	472.32	483.00	-1.1	1,779	-0.06%
2024/02/26	1	477.00	1	484.00	483.50	0	1,793	0.00%
2024/02/23	1	489.50	1	475.00	475.00	0	1,828	0.00%
2024/02/22	3	467.83	2	494.00	494.00	1	1,843	0.05%
2024/02/21	3	476.50	2	463.01	454.50	1	1,839	0.05%
2024/02/20	1	513.00	2	528.00	505.00	-1	1,819	-0.05%
2024/02/19	1	534.03	1.2	528.47	527.00	-0.2	1,811	-0.01%
2024/02/16	0	0.00	0	530.00	534.00	0	1,838	0.00%
2024/02/15	2	485.25	3	505.67	519.00	-1	1,861	-0.05%
2024/02/05	1	463.00	2	475.00	482.50	-1	1,879	-0.05%
2024/02/02	2	448.86	3.2	471.55	480.00	-1.1	1,916	-0.06%
2024/02/01	1	448.50	1	447.00	438.00	0	1,910	0.00%
2024/01/31	1	455.00	1	459.00	454.50	0	1,904	0.00%
2024/01/30	1	455.00	3	442.33	448.50	-2	1,949	-0.10%
2024/01/29	0	0.00	3.2	442.20	445.00	-3.2	1,988	-0.16%
2024/01/25	0	0.00	1	391.00	391.00	-1	1,995	-0.05%
2024/01/24	0	0.00	29	395.36	390.00	-29	1,995	-1.45%
2024/01/22	0	0.00	1	373.00	394.50	-1	2,000	-0.05%
2024/01/17	2	381.00	2	394.25	396.50	0	2,002	0.00%
2024/01/12	0	0.00	1	375.50	376.00	-1	1,896	-0.05%
2024/01/11	0	0.00	0	378.00	386.00	0	1,868	0.00%
2024/01/10	1	355.00	3	354.17	352.00	-2	1,831	-0.11%
2024/01/09	3	329.83	2.2	332.82	345.00	0.8	1,816	0.04%
2024/01/05	4	323.25	4	330.25	327.00	0	1,793	0.00%
2024/01/04	2	298.00	2	320.00	320.00	0	1,756	0.00%
2024/01/03	1	280.50	5	287.90	301.00	-4	1,715	-0.23%
2024/01/02	2	277.25	2.5	276.26	280.00	-0.5	1,666	-0.03%
2023/12/29	3	277.83	3	279.33	280.00	0	1,649	0.00%
2023/12/28	1	254.00	1	269.50	269.50	0	1,614	0.00%
2023/12/27	1	254.00	0	0.00	252.50	1	1,592	0.06%
2023/12/26	2	250.50	1.1	250.79	250.50	0.9	1,585	0.06%
2023/12/25	1	259.50	1	251.00	251.00	0	1,579	0.00%
2023/12/22	3	265.50	1	258.00	258.00	2	1,568	0.13%
2023/12/21	1	264.50	1.2	264.78	262.50	-0.2	1,560	-0.01%
2023/12/20	0	0.00	1	255.00	268.00	-1	1,553	-0.06%
2023/12/18	1	266.00	2	264.50	264.00	-1	1,493	-0.07%
2023/12/14	3	271.83	0	0.00	272.50	3	1,475	0.20%
2023/12/13	1	277.00	4	279.00	279.50	-3	1,454	-0.21%
2023/12/12	1	282.00	1	275.00	275.00	0	1,454	0.00%
2023/12/11	5	283.90	5	286.10	285.00	0	1,444	0.00%
2023/12/08	2	258.50	2	266.50	274.00	0	1,423	0.00%
2023/12/07	1	267.50	1	249.50	249.50	0	1,391	0.00%
2023/12/06	1	266.11	1	273.50	265.00	0	1,365	0.00%
2023/12/05	1	265.00	2.2	264.33	263.00	-1.2	1,358	-0.09%
2023/12/04	2	283.00	3	278.00	268.00	-1	1,369	-0.07%
2023/12/01	2	269.00	1.1	277.45	278.00	0.9	1,377	0.07%
2023/11/30	1	251.05	1	260.00	261.00	0	1,388	0.00%
2023/11/29	1	249.00	2	247.00	247.00	-1	1,411	-0.07%
2023/11/28	1	238.00	1	244.00	244.50	0	1,422	0.00%
2023/11/27	0	243.50	0	0.00	232.00	0	1,434	0.00%
2023/11/24	1	242.50	3	223.67	242.50	-2	1,417	-0.14%
2023/11/22	2.1	235.33	2	246.00	254.00	0.1	1,349	0.01%
2023/11/21	1	221.00	2	230.75	231.50	-1	1,304	-0.08%
2023/11/20	1	205.00	4	210.25	222.00	-3	1,267	-0.24%
2023/11/17	3	198.33	2	191.50	203.00	1	1,223	0.08%
2023/11/16	1	183.00	0	0.00	185.00	1	1,201	0.08%
2023/11/14	2	181.50	21	180.31	186.50	-19	1,180	-1.61%
2023/11/13	1.1	168.37	4	175.50	175.00	-3	1,137	-0.26%
2023/11/10	1	156.00	7.1	160.94	165.00	-6.1	1,084	-0.57%
2023/11/09	1	140.00	7.1	149.22	152.50	-6.1	1,020	-0.60%
2023/11/08	2	141.50	1	139.00	139.00	1	989	0.10%
2023/11/07	1	145.00	4	142.29	147.50	-3	976	-0.31%
2023/11/06	1	135.50	8.3	141.69	144.00	-7.3	943	-0.78%
2023/11/03	0	0.00	10	131.00	131.00	-10	897	-1.11%
2023/11/02	0	0.00	2	119.00	119.50	-2	862	-0.23%
2023/10/31	2	122.50	0	0.00	116.00	2	873	0.23%
2023/10/30	0	0.00	3	121.00	120.50	-3	886	-0.34%
2023/10/27	3	121.00	0	0.00	121.50	3	890	0.34%
2023/10/26	2	121.50	2	122.50	122.00	0	901	0.00%
2023/10/24	0.6	114.00	2	114.00	114.00	-1.4	901	-0.16%
2023/10/23	2	115.50	0	0.00	115.00	2	912	0.22%
2023/10/20	0	0.00	0	116.00	116.00	0	924	0.00%
2023/10/18	0	0.00	1	122.00	119.50	-1	953	-0.10%
2023/10/17	0	117.00	0	118.00	117.00	0	947	0.00%
2023/10/16	1	120.00	16	119.25	121.50	-15	945	-1.59%
2023/10/13	0	0.00	2	115.00	117.00	-2	933	-0.21%
2023/10/06	0	0.00	4	108.50	108.00	-4	1,003	-0.40%
2023/10/04	0	0.00	1	104.00	105.50	-1	1,029	-0.10%
2023/10/02	0	108.50	1	108.50	109.50	-1	1,060	-0.09%
2023/09/28	1	105.50	0	0.00	105.50	1	1,090	0.09%
2023/09/26	4	110.00	2	108.50	108.50	2	1,103	0.18%
2023/09/25	1	106.00	1	109.50	109.00	0	1,107	0.00%
2023/09/22	2	104.50	0	0.00	104.50	2	1,103	0.18%
2023/09/21	0	0.00	1	107.50	105.50	-1	1,112	-0.09%
2023/09/18	0	0.00	3	115.00	113.50	-3	1,108	-0.27%
2023/09/15	13.1	119.84	5	116.00	113.50	8.1	1,108	0.73%
2023/09/14	0	0.00	1	122.00	120.50	-1	1,099	-0.09%
2023/09/13	10	117.00	14	114.14	120.00	-4	1,116	-0.36%
2023/09/12	11	120.23	10	119.00	116.00	1	1,110	0.09%
2023/09/11	10	118.00	10	120.00	119.50	0	1,120	0.00%
2023/09/08	10	123.00	10	122.50	120.50	0	1,123	0.00%
2023/09/07	4	124.50	10.4	120.62	124.00	-6.4	1,113	-0.57%
2023/09/06	6	110.08	0	0.00	119.50	6	1,076	0.56%
2023/09/05	5	112.60	1	110.50	109.00	4	1,041	0.38%
2023/09/04	1	116.00	23	114.07	116.00	-22	1,020	-2.16%
2023/09/01	21	106.00	3	104.33	106.00	18	996	1.81%
2023/08/31	1	98.00	0	0.00	96.70	1	980	0.10%
2023/08/28	10	101.50	11	102.00	102.00	-1	977	-0.10%
2023/08/25	1	101.00	0	0.00	100.50	1	981	0.10%
2023/08/24	1	106.00	0	0.00	104.50	1	981	0.10%
2023/08/23	0	0.00	1	111.00	110.50	-1	981	-0.10%
2023/08/22	11	100.46	11	105.14	105.00	0	982	0.00%
2023/08/21	20	98.55	20	98.04	98.10	0	966	0.00%
2023/08/18	0	0.00	0.2	99.10	98.50	-0.2	929	-0.02%
2023/08/17	7	104.64	5	105.50	105.00	2	916	0.22%
2023/08/16	5	111.00	5	110.00	110.00	0	917	0.00%
2023/08/14	0	0.00	1	107.00	106.00	-1	931	-0.11%
2023/08/11	0	0.00	10	110.00	110.00	-10	924	-1.08%
2023/08/10	0	0.00	3	107.67	109.50	-3	915	-0.33%
2023/08/09	0	117.00	0	0.00	116.00	0	893	0.00%
2023/08/08	5	118.50	1	120.00	118.50	4	887	0.45%
2023/08/02	1	118.50	2	118.00	118.50	-1	869	-0.12%
2023/08/01	2	123.75	1	121.50	121.00	1	854	0.12%
2023/07/31	0	128.00	1	125.00	123.50	-1	850	-0.12%
2023/07/28	0	126.00	0	0.00	125.50	0	839	0.00%
2023/07/27	0.1	124.43	0	0.00	122.00	0.1	835	0.01%
2023/07/26	2	119.26	4	120.75	121.00	-2	826	-0.24%
2023/07/24	1	117.50	0	0.00	122.50	1	814	0.12%
2023/07/20	0	132.00	0	0.00	133.50	0	812	0.00%
2023/07/19	1	135.49	1	135.00	134.50	0	808	0.00%
2023/07/18	0	0.00	3	131.50	131.00	-3	820	-0.37%
2023/07/17	0.3	131.18	0	0.00	137.00	0.3	815	0.04%
2023/07/13	1	138.00	2	135.25	139.00	-1	794	-0.13%
2023/07/12	3	140.33	4	136.13	128.50	-1	751	-0.13%
2023/07/11	3.1	145.28	2	141.50	142.50	1.1	738	0.15%
2023/07/10	0	141.00	0	0.00	141.00	0	760	0.00%
2023/07/07	1	140.00	4	140.63	139.00	-3	754	-0.40%
2023/07/06	0	155.00	33	149.15	147.50	-33	733	-4.49%
2023/07/05	2	158.75	1	158.00	157.00	1	710	0.14%
2023/07/04	3	157.17	8	157.06	157.00	-5	713	-0.70%
2023/07/03	0	161.50	0	0.00	160.00	0	714	0.00%
2023/06/30	1	161.00	1	161.50	161.00	0	714	0.00%
2023/06/29	10	165.50	13	165.35	165.00	-3	719	-0.42%
2023/06/28	1	160.50	1	162.00	160.00	0	716	0.00%
2023/06/27	1	159.50	0	0.00	160.00	1	733	0.14%
2023/06/20	3	165.50	0	0.00	164.50	3	792	0.38%
2023/06/19	26	170.81	32	167.00	167.00	-6	824	-0.73%
2023/06/16	1	162.00	0	0.00	161.50	1	803	0.12%
2023/06/15	10	166.00	24	165.46	165.00	-14	802	-1.74%
2023/06/14	35	162.16	6	163.75	160.50	29	798	3.63%
2023/06/13	2	159.25	1	159.00	158.50	1	800	0.12%
2023/06/12	1	159.50	0	0.00	158.00	1	814	0.12%
2023/06/08	0	159.50	0	0.00	157.50	0	846	0.00%
2023/06/07	1	164.00	0	0.00	163.00	1	863	0.12%
2023/06/06	0	0.00	1	156.50	157.00	-1	858	-0.12%
2023/06/02	3	160.33	13	161.38	159.00	-10	882	-1.13%
2023/06/01	0	0.00	2	161.50	164.00	-2	880	-0.23%
2023/05/29	4	169.00	1	167.00	169.00	3	954	0.31%
2023/05/26	21	168.50	20	164.00	163.50	1	969	0.10%
2023/05/25	1	168.50	1	164.00	163.00	0	991	0.00%
2023/05/24	2	162.50	1	162.50	162.00	1	1,023	0.10%
2023/05/19	33	169.58	30	172.75	169.00	3	1,100	0.27%
2023/05/17	1	160.00	0	0.00	159.00	1	1,096	0.09%
2023/05/16	1	159.50	1	160.00	159.00	0	1,106	0.00%
2023/05/15	0	160.50	0	0.00	159.00	0	1,115	0.00%
2023/05/11	0	0.00	3	163.00	162.00	-3	1,186	-0.25%
2023/05/10	1	165.00	0	0.00	165.00	1	1,248	0.08%
2023/05/08	1	172.00	5	172.00	167.00	-4	1,269	-0.31%
2023/05/05	10	170.50	2	170.25	171.00	8	1,326	0.60%
2023/05/04	1	169.00	5	170.00	168.00	-4	1,393	-0.29%
2023/05/03	6	170.08	10	162.00	168.00	-4	1,422	-0.28%
2023/05/02	5	170.00	0	0.00	170.00	5	1,430	0.35%
2023/04/28	6	164.83	1	164.00	165.00	5	1,481	0.34%
2023/04/27	3	160.00	0	0.00	160.00	3	1,503	0.20%
2023/04/26	7	159.29	5	160.40	161.00	2	1,513	0.13%
2023/04/25	4	164.13	14	158.14	159.00	-10	1,520	-0.66%
2023/04/24	0	0.00	7	169.00	169.00	-7	1,547	-0.45%
2023/04/21	1	168.00	3	166.50	167.50	-2	1,582	-0.13%
2023/04/20	1	176.00	8	177.44	174.00	-7	1,628	-0.43%
2023/04/19	4	181.25	5	178.00	179.00	-1	1,670	-0.06%
2023/04/18	1	181.00	0	0.00	179.50	1	1,725	0.06%
2023/04/17	6	184.08	0	0.00	185.00	6	1,746	0.34%
2023/04/14	0	0.00	0	185.00	183.50	0	1,763	0.00%
2023/04/13	2	187.25	22	187.09	183.50	-20	1,773	-1.13%
2023/04/11	6	194.58	0	0.00	194.00	6	1,780	0.34%
2023/04/10	0	196.00	21	193.69	191.00	-21	1,775	-1.18%
2023/04/07	0	195.50	3.6	195.58	196.50	-3.6	1,767	-0.20%
2023/04/06	8	195.44	1	196.50	195.00	7	1,759	0.40%
2023/03/30	1	195.50	1	195.00	195.00	0	1,736	0.00%
2023/03/28	26.6	192.01	0	0.00	191.50	26.6	1,718	1.55%
2023/03/27	30	201.50	25	199.34	197.00	5	1,697	0.29%
2023/03/24	10	199.00	0	0.00	196.50	10	1,660	0.60%
2023/03/23	0	0.00	0	196.00	196.00	0	1,738	0.00%
2023/03/22	11	195.50	6	195.08	197.50	5	1,787	0.28%
2023/03/21	20	188.50	26	186.46	186.00	-6	1,761	-0.34%
2023/03/17	0	0.00	1	186.00	182.00	-1	1,833	-0.05%
2023/03/16	1	177.50	0	0.00	178.50	1	1,907	0.05%
2023/03/15	13	185.19	3	185.00	181.50	10	2,006	0.50%
2023/03/14	0	0.00	2	177.00	179.00	-2	2,058	-0.10%
2023/03/13	4	179.25	11	179.45	183.50	-7	2,088	-0.34%
2023/03/10	2	187.25	41	189.51	186.50	-39	2,115	-1.84%
2023/03/08	0	195.00	2	194.50	195.00	-2	2,142	-0.09%
2023/03/07	1	195.00	21	195.21	194.00	-20	2,146	-0.93%
2023/03/06	1	199.50	2.1	201.73	198.00	-1.1	2,142	-0.05%
2023/03/03	11	203.18	6.5	203.46	199.00	4.5	2,153	0.21%
2023/03/02	4	200.13	0	0.00	198.50	4	2,169	0.18%
2023/03/01	10.5	201.90	16	203.31	201.50	-5.5	2,149	-0.26%
2023/02/24	34	197.38	20	195.50	195.50	14	2,112	0.66%
2023/02/23	16.1	199.16	34	196.85	197.50	-17.9	2,085	-0.86%
2023/02/22	26	194.50	9	193.61	191.50	17	2,052	0.83%
2023/02/21	15	205.90	23.1	206.03	202.00	-8	2,011	-0.40%
2023/02/20	11.1	200.56	28	201.13	200.00	-16.9	1,972	-0.86%
2023/02/16	2	195.00	0	0.00	195.50	2	1,925	0.10%
2023/02/15	4	190.00	26	189.02	190.00	-22	1,911	-1.15%
2023/02/14	7	194.79	1	192.50	190.00	6	1,907	0.31%
2023/02/13	4	193.63	3	191.83	191.50	1	1,902	0.05%
2023/02/10	12	192.63	4.1	192.22	191.50	7.9	1,900	0.41%
2023/02/09	13	203.12	15	202.87	196.50	-2	1,967	-0.10%
2023/02/08	90.1	201.66	75	204.53	205.00	15.1	2,014	0.75%
2023/02/07	15.1	195.04	18	196.14	195.00	-2.9	2,115	-0.14%
2023/02/06	5	194.00	0	194.00	193.00	5	2,197	0.23%
2023/02/03	34	198.78	62.3	199.14	195.00	-28.3	2,194	-1.29%
2023/02/02	39.1	192.28	46	198.61	203.00	-6.9	2,139	-0.32%
2023/02/01	25	188.54	5	190.00	188.50	20	2,076	0.96%
2023/01/31	7	187.07	3	184.67	185.00	4	2,058	0.19%
2023/01/30	17	192.38	18	192.97	186.00	-1	2,052	-0.05%
2023/01/17	2	188.25	3	188.17	187.50	-1	2,001	-0.05%
2023/01/16	1	182.00	1	185.50	185.50	0	1,979	0.00%
2023/01/13	1	180.50	0	0.00	180.00	1	1,969	0.05%
2023/01/12	8	188.44	28	186.57	180.50	-20	1,953	-1.02%
2023/01/11	0	0.00	1	187.00	186.00	-1	1,915	-0.05%
2023/01/10	75	181.75	48	183.26	180.50	27	1,901	1.42%
2023/01/09	2	177.75	12	176.42	178.00	-10	1,834	-0.55%
2023/01/06	24	163.33	41	162.18	175.00	-17	1,793	-0.95%
2023/01/05	1	172.50	1	173.00	163.00	0	1,746	0.00%
2023/01/04	0.1	178.50	0.1	177.50	176.50	0.1	1,738	0.00%
2023/01/03	1	183.50	1	183.50	183.50	0	1,725	0.00%
2022/12/30	35	184.91	3	180.83	180.50	32	1,721	1.86%
2022/12/29	0.1	179.50	0	0.00	181.00	0.1	1,780	0.01%
2022/12/27	5	184.50	0	0.00	187.50	5	1,958	0.26%
2022/12/26	7	179.71	1	179.00	178.50	6	1,996	0.30%
2022/12/22	5	188.00	0	0.00	189.50	5	2,116	0.24%
2022/12/20	12	194.17	1	197.50	184.50	11	2,226	0.49%
2022/12/19	5	193.10	0	0.00	195.00	5	2,260	0.22%
2022/12/16	1	192.00	0	0.00	192.50	1	2,308	0.04%
2022/12/15	5.1	203.34	29	202.78	200.00	-23.9	2,323	-1.03%
2022/12/14	30	203.02	4.2	204.93	208.00	25.8	2,240	1.15%
2022/12/13	2	190.50	0	0.00	189.50	2	2,197	0.09%
2022/12/12	2	190.75	1	190.50	190.50	1	2,197	0.05%
2022/12/09	5	201.00	7	196.29	194.00	-2	2,213	-0.09%
2022/12/08	54	194.47	70	189.33	198.00	-16	2,173	-0.74%
2022/12/07	36.2	207.94	81	209.56	196.50	-44.8	2,132	-2.10%
2022/12/06	21	212.67	5	216.67	218.00	16	2,085	0.77%
2022/12/05	58	196.94	7	181.57	198.50	51	2,087	2.44%
2022/12/02	5	181.21	76	179.72	180.50	-71	2,106	-3.37%
2022/12/01	14	186.64	15	189.77	183.50	-1	2,078	-0.05%
2022/11/30	9	194.22	3	192.83	189.50	6	2,068	0.29%
2022/11/29	10	194.15	0	0.00	194.00	10	2,088	0.48%
2022/11/28	14	202.18	14	197.61	196.50	0	2,145	0.00%
2022/11/25	1	204.50	20	201.78	200.50	-19	2,164	-0.88%
2022/11/24	3	214.66	9.1	209.89	210.00	-6.1	2,164	-0.28%
2022/11/23	5	202.30	0	0.00	200.00	5	2,139	0.23%
2022/11/22	0	0.00	1	198.50	196.50	-1	2,154	-0.05%
2022/11/21	0	0.00	11	202.59	198.00	-11	2,172	-0.51%
2022/11/18	1	211.50	4	206.00	201.00	-3	2,192	-0.14%
2022/11/16	9	195.00	4	187.50	197.00	5	2,225	0.22%
2022/11/14	0	0.00	8	180.19	183.00	-8	2,270	-0.35%
2022/11/11	1	179.50	5	182.50	179.50	-4	2,293	-0.17%
2022/11/10	2.1	183.83	0	0.00	174.00	2.1	2,309	0.09%
2022/11/09	12	169.58	1	156.50	176.00	11	2,335	0.47%
2022/11/08	1	165.00	10	167.00	160.00	-9	2,350	-0.38%
2022/11/07	21	178.90	18	178.50	177.50	3	2,369	0.13%
2022/11/04	11.3	168.52	18	169.81	172.00	-6.7	2,314	-0.29%
2022/11/03	56.4	162.05	79	163.84	165.50	-22.6	2,255	-1.00%
2022/11/02	93.1	146.38	48.4	144.62	158.00	44.7	2,134	2.09%
2022/11/01	0	0.00	6	144.00	144.00	-6	2,068	-0.29%
2022/10/31	1	132.50	0	0.00	139.50	1	2,086	0.05%
2022/10/28	0.1	122.50	0	0.00	127.00	0.1	2,117	0.00%
2022/10/26	6	129.17	36	128.76	128.00	-30	2,196	-1.37%
2022/10/25	2	142.00	0	0.00	142.00	2	2,209	0.09%
2022/10/24	1.1	169.36	0	0.00	157.50	1.1	2,250	0.05%
2022/10/21	1	187.00	11	190.09	175.00	-10	2,327	-0.43%
2022/10/19	0	0.00	10	144.00	163.00	-10	2,380	-0.42%
2022/10/18	2	147.50	1	148.00	148.50	1	2,394	0.04%
2022/10/17	4.1	157.50	0	0.00	157.50	4.1	2,402	0.17%
2022/10/14	0.1	178.50	0	0.00	175.00	0.1	2,439	0.00%
2022/10/13	0	0.00	12	194.50	194.00	-12	2,469	-0.49%
2022/10/12	8.1	207.37	8	194.50	215.50	0.1	2,489	0.00%
2022/10/11	10.1	217.34	0	0.00	216.00	10.1	2,474	0.41%
2022/10/07	1	244.00	4	246.00	239.50	-3	2,472	-0.12%
2022/10/06	56.2	251.86	38	252.39	252.50	18.2	2,464	0.74%
2022/10/05	66.1	274.10	91	263.98	250.00	-24.9	2,377	-1.05%
2022/10/04	64.1	278.43	60	280.93	274.00	4.1	2,310	0.18%
2022/10/03	38.1	288.54	30	286.40	287.00	8.1	2,223	0.37%
2022/09/30	23	266.57	22	290.64	291.50	1	2,198	0.05%
2022/09/29	23	288.50	18	283.74	281.50	5	2,157	0.23%
2022/09/28	26	301.27	5	299.43	287.50	21	2,116	0.99%
2022/09/27	33	303.82	30	312.90	319.00	3	2,078	0.15%
2022/09/26	20.1	328.38	16	319.16	312.00	4.1	2,115	0.19%
2022/09/23	51.1	357.84	40	348.02	340.50	11.1	2,146	0.52%
2022/09/22	10	345.90	6	349.42	356.50	4	2,143	0.19%
2022/09/21	3	349.67	5	349.00	350.50	-2	2,189	-0.09%
2022/09/20	8	346.75	4	355.38	354.00	4	2,261	0.18%
2022/09/19	20.1	349.50	20.1	342.39	340.00	0	2,336	0.00%
2022/09/16	56	358.39	21	355.05	348.00	35	2,414	1.45%
2022/09/15	15.1	370.67	12	370.38	367.00	3.1	2,426	0.13%
2022/09/14	7	369.29	34	371.66	372.50	-27	2,421	-1.12%
2022/09/13	35	369.46	25	371.23	375.50	10	2,385	0.42%
2022/09/12	72	369.15	65	368.13	375.50	7	2,335	0.30%
2022/09/08	15	333.40	23.2	342.92	347.00	-8.2	2,277	-0.36%
2022/09/07	13.1	320.21	10	322.00	322.00	3.1	2,228	0.14%
2022/09/06	29	331.47	11	327.86	324.50	18	2,220	0.81%
2022/09/05	16	333.59	4.2	335.71	326.50	11.8	2,212	0.53%
2022/09/02	12	329.89	22.1	335.56	334.00	-10.1	2,204	-0.46%
2022/09/01	38	325.19	27	314.85	311.00	11	2,146	0.51%
2022/08/31	25.1	320.02	8	323.38	325.00	17.1	2,125	0.80%
2022/08/30	2	313.00	0	0.00	315.00	2	2,130	0.09%
2022/08/29	2	312.50	0	0.00	315.00	2	2,146	0.09%
2022/08/26	22	329.50	22	324.93	324.50	0	2,147	0.00%
2022/08/25	22	325.89	22	326.14	325.50	0	2,149	0.00%
2022/08/24	10.1	327.45	10	324.00	321.50	0.1	2,163	0.00%
2022/08/23	1.1	325.45	0	0.00	323.00	1.1	2,161	0.05%
2022/08/22	2	342.00	1	338.00	333.50	1	2,154	0.05%
2022/08/19	59	346.81	29	343.72	342.00	30	2,153	1.39%
2022/08/18	0	0.00	12	337.42	340.50	-12	2,123	-0.57%
2022/08/17	1	334.50	1	331.50	331.50	0	2,100	0.00%
2022/08/16	22	340.30	6	333.92	330.50	16	2,088	0.77%
2022/08/15	9	336.39	5	339.70	339.00	4	2,063	0.19%
2022/08/12	11	340.64	1	335.00	335.00	10	2,048	0.49%
2022/08/11	2	340.75	1	341.00	333.50	1	2,029	0.05%
2022/08/10	3	330.50	8.1	325.70	332.50	-5.1	2,006	-0.25%
2022/08/09	10	317.80	15	323.60	327.50	-5	1,981	-0.25%
2022/08/08	9	305.61	6	302.42	307.00	3	1,951	0.15%
2022/08/05	19	318.11	3	314.00	313.00	16	1,946	0.82%
2022/08/04	13	312.15	19	312.53	313.00	-6	1,961	-0.31%
2022/08/03	14	302.82	4	308.13	312.00	10	1,943	0.51%
2022/08/02	2.1	311.23	1	305.00	305.00	1.1	1,915	0.06%
2022/08/01	4	340.50	0	0.00	338.50	4	1,909	0.21%
2022/07/29	4	345.25	13	349.27	350.00	-9	1,951	-0.46%
2022/07/28	10	343.29	19	349.46	340.00	-9	1,919	-0.47%
2022/07/27	20	335.48	7.1	323.17	345.00	12.9	1,843	0.70%
2022/07/26	8	317.13	0	316.00	314.00	8	1,803	0.44%
2022/07/25	3	320.17	2	311.25	325.50	1	1,788	0.06%
2022/07/22	27	344.87	2	329.00	329.00	25	1,766	1.42%
2022/07/21	5	336.20	8	339.19	341.00	-3	1,742	-0.17%
2022/07/20	5	319.40	14.1	320.78	324.50	-9.1	1,708	-0.53%
2022/07/19	19.1	315.75	3	316.06	308.00	16.1	1,672	0.96%
2022/07/18	1	340.00	10	335.50	340.00	-9	1,639	-0.55%
2022/07/15	0	0.00	3	327.00	327.00	-3	1,632	-0.18%
2022/07/13	0	0.00	1	299.00	299.00	-1	1,629	-0.06%
2022/07/12	2	304.25	4	309.75	295.00	-2	1,630	-0.12%
2022/07/11	2	295.00	5.3	293.21	300.00	-3.3	1,619	-0.20%
2022/07/08	2	260.00	7	268.57	275.00	-5	1,621	-0.31%
2022/07/07	2	234.50	9	242.61	256.00	-7	1,626	-0.43%
2022/07/06	9	250.70	0	0.00	239.50	9	1,623	0.56%
2022/07/05	2	243.75	10.2	265.63	266.00	-8.2	1,620	-0.50%
2022/07/04	14.2	275.41	30	279.15	270.50	-15.8	1,613	-0.98%
2022/07/01	23	316.04	16	304.56	300.50	7	1,537	0.46%
2022/06/30	0	328.50	3	329.50	327.50	-3	1,482	-0.20%
2022/06/29	47	327.47	23	338.72	340.00	24	1,460	1.65%
2022/06/28	13	317.19	16	306.03	327.00	-3	1,400	-0.21%
2022/06/27	13.1	330.84	9	328.89	319.50	4.1	1,324	0.31%
2022/06/24	10.2	339.82	7.1	349.74	355.00	3.1	1,234	0.25%
2022/06/23	15.2	367.93	5	369.40	362.50	10.2	1,143	0.89%
2022/06/22	3	436.83	3	415.00	402.50	0	1,105	0.00%
2022/06/21	7	421.93	6	426.67	434.00	1	1,087	0.09%
2022/06/20	2	425.50	1	418.00	418.00	1	1,088	0.09%
2022/06/17	5	420.90	1	423.00	427.50	4	1,076	0.37%
2022/06/16	4	435.13	3	436.50	425.50	1	1,068	0.09%
2022/06/15	3	443.67	19	444.08	437.00	-16	1,059	-1.51%
2022/06/14	8.3	440.11	8	442.88	442.00	0.3	1,070	0.03%
2022/06/13	3	442.83	3.1	445.92	446.00	-0.1	1,070	-0.01%
2022/06/10	1	426.00	2	433.00	438.00	-1	1,065	-0.09%
2022/06/09	3	434.17	3	428.67	432.50	0	1,060	0.00%
2022/06/08	6	442.17	7	435.50	434.00	-1	1,057	-0.09%
2022/06/07	4	428.50	18.2	432.65	436.00	-14.2	1,048	-1.35%
2022/06/06	3.1	405.74	8	411.69	420.00	-4.9	1,038	-0.47%
2022/06/02	3	404.83	5	405.20	406.50	-2	1,042	-0.19%
2022/06/01	3	401.17	13.3	396.01	396.50	-10.3	1,034	-1.00%
2022/05/31	2	383.01	2.1	382.69	387.50	0	1,006	0.00%
2022/05/30	3	382.33	15	381.60	379.00	-12	1,002	-1.20%
2022/05/27	10	365.60	6	371.08	373.50	4	994	0.40%
2022/05/26	3	361.67	2	358.50	357.50	1	989	0.10%
2022/05/25	3	361.33	3	362.00	362.00	0	1,003	0.00%
2022/05/24	1	366.00	1	358.50	359.50	0	1,015	0.00%
2022/05/23	2.1	366.07	0	0.00	363.50	2.1	1,013	0.21%
2022/05/20	18	367.50	2	365.50	364.00	16	1,018	1.57%
2022/05/19	2.1	359.82	1	363.00	363.00	1.1	1,011	0.10%
2022/05/18	11	366.05	11	363.86	362.50	0	1,009	0.00%
2022/05/17	1	357.50	3	358.17	360.00	-2	1,007	-0.20%
2022/05/16	3.2	363.36	3	351.50	351.50	0.2	1,006	0.02%
2022/05/13	3	377.67	3	362.00	361.00	0	999	0.00%
2022/05/12	11	365.68	12	374.17	372.00	-1	989	-0.10%
2022/05/11	4	374.75	1	359.50	359.50	3	962	0.31%
2022/05/10	4	363.13	4	366.13	369.00	0	957	0.00%
2022/05/09	8.1	372.78	9	370.78	365.00	-1	952	-0.10%
2022/05/06	10	365.95	9.4	368.02	365.00	0.7	934	0.07%
2022/05/05	4	342.00	11	343.18	347.50	-7	899	-0.78%
2022/05/04	3	318.33	2	314.00	327.00	1	921	0.11%
2022/05/03	0	0.00	4	317.00	316.50	-4	936	-0.43%
2022/04/29	1.1	321.93	5	319.70	318.50	-4	961	-0.41%
2022/04/28	1	308.00	0	0.00	303.00	1	986	0.10%
2022/04/27	10	305.75	11	308.95	309.00	-1	1,020	-0.10%
2022/04/26	5	315.30	0	0.00	313.50	5	1,035	0.48%
2022/04/25	1	315.50	0	0.00	315.50	1	1,076	0.09%
2022/04/21	2	337.25	1	333.00	333.00	1	1,136	0.09%
2022/04/20	4	342.13	3	332.83	333.00	1	1,152	0.09%
2022/04/19	1	359.00	1	343.00	343.00	0	1,155	0.00%
2022/04/18	2	354.00	6.2	351.12	350.00	-4.2	1,162	-0.36%
2022/04/15	2	342.00	4	344.00	346.00	-2	1,172	-0.17%
2022/04/14	4	349.63	4	351.88	350.00	0	1,197	0.00%
2022/04/13	1	331.00	6	336.92	346.00	-5	1,202	-0.42%
2022/04/12	4	318.88	5	323.70	327.00	-1	1,215	-0.08%
2022/04/11	1	337.98	1	335.00	320.50	0	1,254	0.00%
2022/04/08	1	345.00	14	345.71	343.50	-13	1,284	-1.01%
2022/04/07	4.1	369.34	17.1	356.67	353.00	-13	1,302	-1.00%
2022/04/06	0	0.00	2	370.50	373.00	-2	1,316	-0.15%
2022/04/01	14.1	385.77	16.2	384.90	387.00	-2.1	1,326	-0.16%
2022/03/31	2	376.50	0	0.00	375.50	2	1,343	0.15%
2022/03/30	1	390.00	1	381.00	381.00	0	1,349	0.00%
2022/03/29	2	385.75	5	385.20	381.00	-3	1,346	-0.22%
2022/03/28	4	383.13	11	374.86	382.00	-7	1,350	-0.52%
2022/03/25	2	391.75	3	383.50	383.50	-1	1,364	-0.07%
2022/03/24	3	384.33	4	389.88	391.50	-1	1,363	-0.07%
2022/03/23	10	397.80	8	391.75	389.00	2	1,370	0.15%
2022/03/22	1	386.50	3	390.33	390.00	-2	1,376	-0.15%
2022/03/21	1	391.00	2	388.75	390.00	-1	1,393	-0.07%
2022/03/18	7	384.64	2	386.25	387.50	5	1,406	0.36%
2022/03/17	5	383.80	8	387.50	390.50	-3	1,406	-0.21%
2022/03/16	22	358.25	27	360.76	363.00	-5	1,394	-0.36%
2022/03/15	13	371.42	17	373.91	354.00	-4	1,381	-0.29%
2022/03/14	2	396.75	2	387.25	389.00	0	1,378	0.00%
2022/03/11	18	396.08	18	393.75	390.00	0	1,406	0.00%
2022/03/10	8	401.81	9.1	402.03	406.00	-1.1	1,416	-0.07%
2022/03/09	6	378.25	3	383.17	371.00	3	1,414	0.21%
2022/03/08	8	390.38	3	390.67	382.00	5	1,426	0.35%
2022/03/07	4.1	404.54	9	407.61	403.00	-5	1,424	-0.35%
2022/03/04	7.1	429.89	2	428.50	426.00	5.1	1,421	0.36%
2022/03/03	14	438.75	14	436.61	431.50	0	1,427	0.00%
2022/03/02	4	430.63	5	429.70	430.00	-1	1,429	-0.07%
2022/03/01	3	433.67	1	425.50	434.50	2	1,460	0.14%
2022/02/25	9	414.89	12	415.75	420.00	-3	1,455	-0.21%
2022/02/24	7	408.57	6	410.00	401.50	1	1,443	0.07%
2022/02/23	4.1	422.88	4	421.25	419.50	0.1	1,436	0.00%
2022/02/22	7	424.71	5	423.90	415.00	2	1,452	0.14%
2022/02/21	4	437.88	5	436.00	437.00	-1	1,448	-0.07%
2022/02/18	22	437.43	2	438.75	438.50	20	1,462	1.37%
2022/02/17	4	442.50	7	434.50	435.00	-3	1,517	-0.20%
2022/02/16	15	443.27	17	444.79	442.00	-2	1,602	-0.12%
2022/02/15	5	436.70	1	443.00	430.50	4	1,699	0.24%
2022/02/14	6	438.33	7	439.14	435.00	-1	1,745	-0.06%
2022/02/11	26	453.98	35	456.16	453.00	-9	1,742	-0.52%
2022/02/10	41	468.87	27.1	461.50	458.00	13.9	1,744	0.80%
2022/02/09	16	469.44	23.1	470.00	466.00	-7.1	1,757	-0.40%
2022/02/08	16	466.75	39	463.97	462.50	-23	1,759	-1.31%
2022/02/07	6	476.33	15	474.94	476.00	-9	1,766	-0.51%
2022/01/26	37	460.14	34	462.18	462.00	3	1,752	0.17%
2022/01/25	43	461.91	46	457.00	450.50	-3	1,741	-0.17%
2022/01/24	78	455.66	33	463.79	466.50	45	1,748	2.57%
2022/01/21	22.2	467.61	20	462.15	460.00	2.2	1,754	0.13%
2022/01/20	27.1	449.85	30	461.85	471.00	-2.9	1,764	-0.16%
2022/01/19	14	451.43	14	454.39	449.00	0	1,750	0.00%
2022/01/18	18	470.76	51.1	471.91	460.00	-33	1,760	-1.88%
2022/01/17	7	444.29	32.4	459.22	473.00	-25.4	1,754	-1.45%
2022/01/14	8	427.81	6	430.75	430.50	2	1,735	0.12%
2022/01/13	11.1	429.56	4	430.38	433.50	7.1	1,763	0.40%
2022/01/12	3	415.33	3	421.17	424.00	0	1,812	0.00%
2022/01/11	19.1	422.29	1	431.00	413.00	18.1	1,827	0.99%
2022/01/10	28	425.21	23	427.70	428.00	5	1,842	0.27%
2022/01/07	49.1	428.03	15	421.90	420.50	34.1	1,876	1.82%
2022/01/06	22	442.89	5	444.80	439.00	17	1,870	0.91%
2022/01/05	24.1	455.01	16	450.03	440.50	8.1	1,877	0.43%
2022/01/04	23	481.62	76.1	484.21	463.50	-53.1	1,878	-2.83%
2022/01/03	20.1	480.35	20.1	485.47	487.50	0	1,859	0.00%
2021/12/30	8.1	467.71	4.1	473.51	474.00	4	1,844	0.21%
2021/12/29	24	453.88	19.1	454.47	451.50	4.9	1,841	0.27%
2021/12/28	12	451.62	7.1	453.12	447.50	5	1,866	0.27%
2021/12/27	8	450.06	7	451.50	454.50	1	1,875	0.05%
2021/12/24	16.1	430.33	14	426.14	425.00	2.1	1,854	0.11%
2021/12/23	4	431.62	2	429.50	426.50	2	1,864	0.11%
2021/12/22	4.1	433.49	3	432.00	427.00	1.1	1,875	0.06%
2021/12/21	8	429.13	11.1	432.00	431.50	-3.1	1,873	-0.17%
2021/12/20	3.2	421.67	3	419.00	418.50	0.2	1,863	0.01%
2021/12/17	19	410.42	3	412.83	424.50	16	1,867	0.86%
2021/12/16	25	425.04	11	424.77	421.50	14	1,867	0.75%
2021/12/15	7	413.29	34.4	408.48	418.50	-27.4	1,869	-1.47%
2021/12/14	12	406.17	12	409.33	400.00	0	1,881	0.00%
2021/12/13	3	424.67	1	431.00	422.00	2	1,892	0.11%
2021/12/10	18	427.08	0	0.00	427.50	18	1,900	0.95%
2021/12/09	16	430.60	61	435.23	427.00	-45	1,929	-2.33%
2021/12/08	26.1	452.97	17	443.94	439.00	9.1	1,997	0.46%
2021/12/07	16	445.97	11	449.36	452.00	5	2,003	0.25%
2021/12/06	3.2	439.10	1.1	435.33	435.00	2.2	1,983	0.11%
2021/12/03	59	454.98	17	449.38	449.50	42	1,980	2.12%
2021/12/02	11	464.41	70.3	456.11	455.00	-59.3	1,983	-2.99%
2021/12/01	15.1	493.13	10	497.40	486.00	5.1	1,968	0.26%
2021/11/30	1	495.00	3	505.00	500.00	-2	1,986	-0.10%
2021/11/29	3	494.33	1	493.00	493.00	2	2,007	0.10%
2021/11/26	4	476.13	2	485.00	471.00	2	2,027	0.10%
2021/11/25	18.4	465.05	3.1	451.48	468.00	15.3	2,031	0.75%
2021/11/24	3.2	500.19	3	498.67	493.50	0.2	2,005	0.01%
2021/11/23	1	513.00	3	504.33	503.00	-2	2,015	-0.10%
2021/11/22	7	499.00	4	502.25	504.00	3	2,031	0.15%
2021/11/19	20.1	507.70	33.2	510.43	498.00	-13.1	2,053	-0.64%
2021/11/18	4	535.50	23	537.39	522.00	-19	2,059	-0.92%
2021/11/17	9.2	505.54	10	519.30	531.00	-0.8	2,091	-0.04%
2021/11/16	44.1	527.72	21	526.29	525.00	23.1	2,129	1.08%
2021/11/15	37	519.46	62.1	522.72	514.00	-25.1	2,119	-1.18%
2021/11/12	42.3	476.84	38	483.09	496.50	4.3	2,088	0.20%
2021/11/11	6	432.92	11.5	436.39	451.50	-5.5	2,011	-0.27%
2021/11/10	2	410.25	4	410.38	410.50	-2	2,018	-0.10%
2021/11/09	5	408.90	5	409.61	403.50	0	2,038	0.00%
2021/11/08	13	407.77	6	407.92	407.00	7	2,060	0.34%
2021/11/05	8	398.13	7	401.21	397.50	1	2,090	0.05%
2021/11/04	2	396.50	35	395.73	389.00	-33	2,101	-1.57%
2021/11/03	9.1	387.90	0	0.00	385.00	9.1	2,115	0.43%
2021/11/02	12	392.54	11	395.82	392.00	1	2,147	0.05%
2021/11/01	4	398.25	6	401.75	398.00	-2	2,166	-0.09%
2021/10/29	9.1	401.74	3	409.83	396.00	6.1	2,213	0.28%
2021/10/28	25.5	405.81	16.1	405.32	399.50	9.4	2,290	0.41%
2021/10/27	17	413.65	6	416.17	415.00	11	2,297	0.48%
2021/10/26	63.1	411.82	23	412.65	412.00	40.1	2,311	1.73%
2021/10/25	25.1	406.04	35	409.69	402.50	-9.9	2,285	-0.43%
2021/10/22	43	416.76	23	419.61	419.00	20	2,260	0.88%
2021/10/21	52	419.42	19	420.68	413.00	33	2,239	1.47%
2021/10/20	11.1	406.90	40	405.11	412.00	-28.9	2,209	-1.31%
2021/10/19	16	389.59	6.1	391.01	388.50	9.9	2,147	0.46%
2021/10/18	10	383.70	15	386.23	380.50	-5	2,135	-0.23%
2021/10/15	42	379.76	32.1	383.77	383.00	9.9	2,119	0.47%
2021/10/14	9	363.33	4	362.26	360.00	5	2,078	0.24%
2021/10/13	13.1	360.42	2	361.50	360.50	11.1	2,061	0.54%
2021/10/12	23.1	341.66	7.1	352.19	365.00	16	2,044	0.78%
2021/10/08	21.1	343.62	18	342.08	344.00	3.1	2,086	0.15%
2021/10/07	1	329.50	20.1	333.46	334.50	-19.1	2,095	-0.91%
2021/10/06	3.1	327.52	6	315.75	316.50	-2.9	2,140	-0.14%
2021/10/05	24	309.58	9	312.17	322.50	15	2,170	0.69%
2021/10/04	4	305.38	5	310.50	299.50	-1	2,182	-0.05%
2021/10/01	9	313.22	10.3	310.46	306.50	-1.3	2,206	-0.06%
2021/09/30	8	323.25	6	323.75	325.00	2	2,205	0.09%
2021/09/29	27	340.37	0	0.00	326.50	27	2,213	1.22%
2021/09/28	11	350.00	10	345.75	347.00	1	2,243	0.05%
2021/09/27	0	0.00	2	354.50	349.00	-2	2,322	-0.09%
2021/09/24	0	348.00	4.1	349.76	350.00	-4.1	2,350	-0.17%
2021/09/23	8	348.63	2	348.75	342.50	6	2,354	0.25%
2021/09/22	19.1	346.64	3	345.83	345.00	16.1	2,359	0.68%
2021/09/17	9	355.67	8	360.50	360.00	1	2,373	0.04%
2021/09/16	8	364.50	3	359.33	357.00	5	2,348	0.21%
2021/09/15	2	380.75	1	379.00	379.00	1	2,335	0.04%
2021/09/14	5	388.20	6.1	385.08	379.50	-1.1	2,356	-0.05%
2021/09/13	8.1	355.80	96.3	361.73	379.00	-88.2	2,343	-3.76%
2021/09/10	8	380.57	4	376.25	373.00	4	2,298	0.17%
2021/09/09	12.1	388.62	3	390.67	386.00	9.1	2,301	0.40%
2021/09/08	23.1	390.17	14	394.93	392.00	9.1	2,341	0.39%
2021/09/07	13.1	399.81	6	399.00	393.00	7.1	2,321	0.31%
2021/09/06	6.3	414.70	18	412.17	406.50	-11.7	2,302	-0.51%
2021/09/03	7	413.00	21	414.76	416.00	-14	2,284	-0.61%
2021/09/02	17	407.91	17	408.03	404.00	0	2,252	0.00%
2021/09/01	19	411.47	10	413.21	409.50	9	2,227	0.40%
2021/08/31	3	396.68	14	399.86	400.00	-11	2,206	-0.50%
2021/08/30	5	400.40	2	400.25	395.50	3	2,199	0.14%
2021/08/27	6	407.33	4	400.75	399.00	2	2,189	0.09%
2021/08/26	11	418.91	9	411.00	410.00	2	2,175	0.09%
2021/08/25	6	417.84	4.4	420.22	422.50	1.6	2,164	0.07%
2021/08/24	5.4	426.63	4	421.38	410.00	1.4	2,138	0.07%
2021/08/23	25	431.88	23	425.91	423.50	2	2,120	0.09%
2021/08/20	58	410.94	12.4	415.44	420.00	45.6	2,089	2.18%
2021/08/19	30.4	397.15	12	398.09	395.50	18.4	2,044	0.90%
2021/08/18	31	359.38	42	367.27	398.00	-11	2,013	-0.55%
2021/08/17	5	380.40	4	381.88	371.00	1	1,955	0.05%
2021/08/16	14	392.18	11	384.68	381.50	3	1,931	0.16%
2021/08/13	40	409.95	4	405.50	407.00	36	1,875	1.92%
2021/08/12	8	406.81	3	411.50	400.00	5	1,844	0.27%
2021/08/11	7	422.57	4	425.63	402.50	3	1,806	0.17%
2021/08/10	4	456.50	2	447.00	435.50	2	1,755	0.11%
2021/08/09	4	464.88	0	0.00	453.00	4	1,725	0.23%
2021/08/06	0	460.00	4	472.25	473.00	-4	1,754	-0.23%
2021/08/05	5	469.60	3	476.83	453.00	2	1,810	0.11%
2021/08/04	1.1	468.09	1	475.00	473.50	0.1	1,904	0.01%
2021/08/03	5	460.50	9	463.33	456.00	-4	1,920	-0.21%
2021/08/02	2	428.75	2	434.75	437.00	0	1,825	0.00%
2021/07/30	2	449.50	0	0.00	419.00	2	1,806	0.11%
2021/07/29	1	430.00	2	443.00	458.00	-1	1,779	-0.06%
2021/07/28	2	420.50	1	430.00	421.00	1	1,790	0.06%
2021/07/27	2	460.50	0	0.00	440.00	2	1,779	0.11%
2021/07/26	0	454.00	2	466.50	466.50	-2	1,777	-0.11%
2021/07/23	1	451.50	0	0.00	446.00	1	1,777	0.06%
2021/07/22	1	433.00	3	447.67	450.00	-2	1,784	-0.11%
2021/07/21	1	439.00	0	0.00	425.00	1	1,794	0.06%
2021/07/20	1	428.00	1	440.00	429.00	0	1,830	0.00%
2021/07/19	1	444.00	0	0.00	446.50	1	1,823	0.05%
2021/07/16	0	0.00	3	439.00	450.00	-3	1,826	-0.16%
2021/07/15	7	448.50	11	454.05	451.50	-4	1,840	-0.22%
2021/07/14	3	435.17	6	440.00	432.00	-3	1,787	-0.17%
2021/07/13	3	446.67	5	436.50	430.00	-2	1,762	-0.11%
2021/07/12	7	429.71	9	430.94	434.00	-2	1,689	-0.12%
2021/07/09	14	415.43	17	413.47	403.50	-3	1,639	-0.18%
2021/07/08	4	394.88	10	400.45	411.00	-6	1,665	-0.36%
2021/07/07	11	380.05	10	379.35	374.00	1	1,706	0.06%
2021/07/06	6	378.50	3	374.33	379.50	3	1,813	0.17%
2021/07/05	16	391.53	13	392.54	387.00	3	1,906	0.16%
2021/07/02	6	336.92	8	370.13	379.50	-2	1,907	-0.10%
2021/07/01	11	355.68	6	354.67	345.00	5	1,851	0.27%
2021/06/30	2	370.50	0	0.00	372.00	2	1,876	0.11%
2021/06/29	1	377.00	1	380.00	373.00	0	1,903	0.00%
2021/06/28	4	380.50	2	368.50	370.50	2	1,889	0.11%
2021/06/25	1	395.00	1	392.00	392.00	0	1,868	0.00%
2021/06/24	2	394.50	1	397.00	397.00	1	1,898	0.05%
2021/06/23	1	390.00	2	400.00	396.00	-1	1,889	-0.05%
2021/06/22	3	378.17	6	382.00	373.50	-3	1,854	-0.16%
2021/06/21	8	389.50	2	382.00	387.50	6	1,832	0.33%
2021/06/18	3	415.33	2	420.50	417.00	1	1,799	0.06%
2021/06/17	13	420.96	10	419.25	418.00	3	1,775	0.17%
2021/06/16	0	0.00	1	399.00	398.00	-1	1,729	-0.06%
2021/06/15	0	0.00	2	400.50	406.50	-2	1,732	-0.12%
2021/06/11	1	382.00	2	388.00	382.00	-1	1,799	-0.06%
2021/06/09	2	389.25	0	0.00	386.00	2	1,995	0.10%
2021/06/08	1	360.00	3	358.00	365.00	-2	2,081	-0.10%
2021/06/07	2	340.00	6	332.17	340.00	-4	2,086	-0.19%
2021/06/02	0	0.00	1	326.00	310.00	-1	2,105	-0.05%
2021/06/01	0	0.00	1	320.00	321.00	-1	2,108	-0.05%
2021/05/31	0	0.00	1	315.00	315.00	-1	2,112	-0.05%
2021/05/28	0	0.00	11	299.09	290.00	-11	2,116	-0.52%
2021/05/26	2	281.00	10	281.80	279.00	-8	2,125	-0.38%
2021/05/25	0	0.00	1	253.00	267.00	-1	2,112	-0.05%
2021/05/24	0	0.00	1	231.24	243.00	-1	2,210	-0.05%
2021/05/21	14	219.74	1	220.00	221.00	13	2,338	0.56%
2021/05/20	3	203.33	0	0.00	201.00	3	2,406	0.12%
2021/05/14	2	243.75	5	223.90	212.50	-3	2,589	-0.12%
2021/05/13	27	244.48	26	244.35	232.50	1	2,524	0.04%
2021/05/12	4	221.50	11	227.91	239.50	-7	2,425	-0.29%
2021/05/11	4	225.38	8	232.63	218.00	-4	2,303	-0.17%
2021/05/10	1	199.50	3	217.17	217.50	-2	2,229	-0.09%
2021/05/07	25	162.00	14	187.50	198.00	11	2,222	0.49%
2021/05/06	0	0.00	1	180.00	180.00	-1	2,199	-0.05%
2021/05/05	1	199.50	1	220.00	199.50	0	2,192	0.00%
2021/05/04	7	222.50	0	0.00	221.50	7	2,272	0.31%
2021/05/03	0	0.00	1	246.00	246.00	-1	2,361	-0.04%
2021/04/27	1	260.00	7	264.00	264.00	-6	2,579	-0.23%
2021/04/26	0	0.00	1	227.00	240.00	-1	2,569	-0.04%
2021/04/23	7	251.50	0	0.00	251.50	7	2,538	0.28%
2021/04/21	7	285.00	0	0.00	310.00	7	2,540	0.28%
2021/04/20	0	0.00	14	311.00	316.50	-14	2,538	-0.55%
2021/04/19	15	288.00	0	0.00	288.00	15	2,542	0.59%
2021/04/14	11.1	405.24	15	407.20	394.00	-3.9	2,535	-0.15%
2021/04/13	8.4	457.98	3	462.50	437.50	5.4	2,469	0.22%
2021/04/12	6.1	427.40	9	445.67	448.00	-2.9	2,442	-0.12%
2021/04/09	3	476.50	0	0.00	463.50	3	2,387	0.13%
2021/04/08	2	545.50	0	0.00	512.00	2	2,336	0.09%
2021/04/07	1	563.00	0	0.00	552.00	1	2,337	0.04%
2021/04/06	2	593.50	1	611.00	565.00	1	2,344	0.04%
2021/04/01	0	0.00	17	552.18	566.00	-17	2,320	-0.73%
2021/03/22	0	0.00	4	479.50	482.50	-4	2,622	-0.15%
2021/03/16	4	486.75	1	495.00	483.00	3	2,657	0.11%
2021/03/15	1	467.00	1.2	483.33	480.50	-0.2	2,601	-0.01%
2021/03/12	1	427.50	0	0.00	451.00	1	2,516	0.04%
2021/02/26	0	0.00	1	320.00	361.00	-1	2,794	-0.04%
2021/02/24	1.2	358.79	2	367.75	333.50	-0.8	2,955	-0.03%
2021/02/23	1	365.50	0	0.00	353.50	1	2,901	0.03%
2021/02/19	2	294.00	0	0.00	317.50	2	2,769	0.07%
2021/02/01	0	0.00	1	210.00	223.00	-1	2,632	-0.04%
2021/01/26	2	244.25	0.1	261.00	236.00	1.9	2,643	0.07%
2021/01/25	0	0.00	3	270.50	260.00	-3	2,553	-0.12%
2021/01/22	0.1	259.00	0.1	268.36	269.00	0	2,472	0.00%
2021/01/21	0.1	248.00	0	0.00	248.00	0.1	2,389	0.00%
2021/01/20	0	0.00	3	242.50	232.50	-3	2,355	-0.13%
2021/01/18	0	0.00	4	231.25	240.00	-4	2,301	-0.17%
2021/01/15	0	0.00	1	227.00	227.00	-1	2,319	-0.04%
2021/01/14	0	0.00	2	235.00	232.00	-2	2,322	-0.09%
2021/01/05	3	216.00	3	214.17	210.00	0	2,277	0.00%
2021/01/04	2	219.75	1	229.99	222.50	1	2,211	0.05%
2020/12/31	5	209.50	5	211.70	212.50	0	2,147	0.00%
2020/12/30	1	189.50	7	177.00	195.00	-6	2,155	-0.28%
2020/12/29	9	168.06	2.1	175.84	177.50	7	2,161	0.32%
2020/12/28	6	177.50	5.1	176.40	173.00	1	2,196	0.04%
2020/12/25	5.1	169.03	2	167.25	175.00	3.1	2,180	0.14%
2020/12/24	1	166.00	2	162.00	160.00	-1	2,146	-0.05%
2020/12/23	2	169.25	1	183.00	172.00	1	2,115	0.05%
2020/12/22	3	185.67	0	192.50	179.00	3	2,129	0.14%
2020/12/21	4	191.38	2	198.00	189.50	2	2,174	0.09%
2020/12/18	4	206.38	2.1	210.18	193.50	1.9	2,236	0.09%
2020/12/17	2.1	197.79	2	198.75	203.50	0.1	2,179	0.00%
2020/12/16	4	180.00	0	0.00	185.00	4	2,165	0.18%
2020/12/15	1	197.00	0	180.00	178.50	1	2,133	0.05%
2020/12/14	0	0.00	2	203.50	198.00	-2	2,106	-0.10%
2020/12/11	1	206.50	0.3	206.57	207.50	0.7	2,082	0.03%
2020/12/10	3	193.50	3	204.67	204.50	0	2,054	0.00%
2020/12/09	2	196.50	1	191.53	198.00	1	2,034	0.05%
2020/12/08	2.3	178.54	4	179.10	185.50	-1.7	2,018	-0.08%
2020/12/07	2	165.00	4	164.62	169.00	-2	1,993	-0.10%
2020/12/04	2	165.25	3	158.40	164.00	-1	1,981	-0.05%
2020/12/03	4	165.13	2	163.00	163.00	2	1,994	0.10%
2020/12/02	4	169.75	9	164.26	172.00	-5	2,088	-0.24%
2020/12/01	10	155.50	14.9	158.32	165.00	-4.9	2,169	-0.23%
2020/11/30	13	147.46	1	150.00	150.00	12	2,158	0.56%
2020/11/27	3	136.83	1	141.00	136.50	2	2,185	0.09%
2020/11/26	7	134.50	5	138.10	138.50	2	2,142	0.09%
2020/11/25	3	124.67	106	127.74	128.00	-103	2,051	-5.02%	大賣/鉅額交易
2020/11/24	4	116.38	10	115.06	116.50	-6	1,974	-0.31%
2020/11/23	14	120.82	29.1	119.59	122.00	-15.1	1,924	-0.78%
2020/11/20	10	108.00	0.1	114.00	114.00	10	1,825	0.54%
2020/11/19	1	96.50	3	101.13	104.00	-2	1,778	-0.11%
2020/11/18	5	95.98	1	95.50	94.90	4	1,733	0.23%
2020/11/16	0	0.00	5	90.58	90.90	-5	1,732	-0.29%
2020/11/12	1	92.50	3	93.83	91.90	-2	1,754	-0.11%
2020/11/10	1	96.00	1	96.00	92.20	0	1,856	0.00%
2020/11/09	10	94.14	4	94.93	96.60	6	1,850	0.32%
2020/11/06	2	91.80	4	91.13	91.00	-2	1,828	-0.11%
2020/11/05	1	90.50	0	0.00	91.00	1	1,819	0.05%
2020/11/03	0	0.00	2	93.65	93.20	-2	1,788	-0.11%
2020/11/02	1	89.30	0	0.00	91.00	1	1,781	0.06%
2020/10/30	1	93.00	0	0.00	91.00	1	1,775	0.06%
2020/10/28	2.1	93.80	0	0.00	93.40	2.1	1,757	0.12%
2020/10/26	13	100.92	0.1	103.00	96.70	12.9	1,820	0.71%
2020/10/23	3	102.83	0	0.00	103.00	3	1,803	0.17%
2020/10/22	1	102.00	0	0.00	102.00	1	1,843	0.05%
2020/10/20	0.1	103.50	1	102.00	103.00	-0.9	1,932	-0.05%
2020/10/19	0.1	99.90	0	0.00	100.00	0.1	1,960	0.01%
2020/10/16	0	0.00	4.1	96.99	96.00	-4.1	2,012	-0.20%
2020/10/14	1	94.00	0	0.00	96.10	1	2,198	0.05%
2020/10/08	1	93.60	0	0.00	91.50	1	2,242	0.04%
2020/10/07	4	94.33	2	92.90	94.00	2	2,246	0.09%
2020/10/06	4	99.80	4	102.25	100.00	0	2,197	0.00%
2020/10/05	8.1	100.08	5	98.58	102.50	3.1	2,178	0.14%
2020/09/30	4	93.73	0	0.00	93.50	4	2,133	0.19%
2020/09/29	1	88.70	3	89.20	90.00	-2	2,126	-0.09%
2020/09/28	1	88.50	2	90.00	89.50	-1	2,126	-0.05%
2020/09/25	2	97.95	7	92.23	92.00	-5	2,125	-0.24%
2020/09/24	11	100.26	6	99.83	99.90	5	2,101	0.24%
2020/09/23	9	90.41	0	0.00	97.70	9	2,061	0.44%
2020/09/17	0	0.00	1	80.00	81.90	-1	2,152	-0.05%
2020/09/10	0	0.00	4	81.60	81.60	-4	2,316	-0.17%
2020/09/07	1	86.60	20	87.70	85.30	-19	2,447	-0.78%
2020/09/04	0	0.00	115	82.10	85.50	-115	2,392	-4.81%	大賣/鉅額交易
2020/09/02	0	0.00	15	69.04	70.80	-15	2,260	-0.66%
2020/08/21	1	58.20	5	58.42	59.00	-4	2,232	-0.18%
2020/08/20	0	0.00	3	60.03	56.10	-3	2,235	-0.13%
2020/08/19	0	0.00	12	58.52	57.40	-12	2,210	-0.54%
2020/08/18	0	0.00	3	62.40	60.00	-3	2,195	-0.14%
2020/08/17	10	66.60	0	0.00	65.60	10	2,166	0.46%
2020/08/14	9	70.51	1	69.70	68.60	8	2,120	0.38%
2020/07/31	0	0.00	1	61.90	61.90	-1	2,039	-0.05%
2020/07/30	1	66.00	1	63.70	65.00	0	2,030	0.00%
2020/07/29	1	60.00	0	0.00	60.50	1	1,936	0.05%
2020/07/27	155	60.50	0	0.00	60.70	155	1,854	8.36%	大買/鉅額交易
2020/07/23	0	0.00	1	62.30	61.10	-1	1,751	-0.06%
2020/07/22	1	60.90	0	0.00	59.90	1	1,711	0.06%
2020/07/21	0	0.00	2	57.15	56.50	-2	1,649	-0.12%
2020/07/20	2	53.30	0	0.00	53.70	2	1,505	0.13%
2020/07/10	0	0.00	8	58.81	59.00	-8	1,381	-0.58%
2020/07/03	2	79.50	6	74.67	79.50	-4	1,265	-0.32%
2020/07/02	8	71.81	4	73.50	72.90	4	1,205	0.33%
2020/07/01	0	0.00	2	68.25	66.90	-2	1,146	-0.17%
2020/06/30	5	72.08	5	67.40	69.80	0	1,105	0.00%
2020/06/29	0	0.00	2	64.00	65.70	-2	1,020	-0.20%
2020/06/24	7	57.03	10	57.41	59.80	-3	984	-0.30%
2020/06/23	5	51.22	0	0.00	54.40	5	906	0.55%
2020/06/22	5	49.23	0	0.00	49.50	5	865	0.58%
2020/06/19	2	51.40	1	51.60	50.60	1	837	0.12%
2020/06/18	0	0.00	1	51.50	51.50	-1	808	-0.12%
2020/06/17	1	50.90	0	0.00	50.50	1	773	0.13%
2020/06/16	2	48.75	9	50.12	52.00	-7	706	-0.99%
2020/06/15	5	47.72	0	0.00	48.20	5	627	0.80%
2020/06/05	0	0.00	1	36.00	35.50	-1	456	-0.22%
2020/06/02	1	37.50	0	0.00	34.30	1	472	0.21%
2020/06/01	2	37.70	0	0.00	38.10	2	448	0.45%
2020/05/29	3	35.05	0	0.00	35.05	3	414	0.72%
2020/05/12	0	0.00	8	34.00	34.00	-8	387	-2.06%
2020/04/23	0	0.00	10	32.30	31.70	-10	385	-2.59%
2020/04/10	2	28.20	0	0.00	28.45	2	419	0.48%
2020/04/07	0	0.00	10	29.80	28.80	-10	423	-2.36%
2020/03/09	0	0.00	2	35.50	34.55	-2	542	-0.37%
2020/03/06	22	37.49	0	0.00	36.70	22	540	4.07%
2020/03/05	1	33.60	0	0.00	35.95	1	533	0.19%
2020/02/19	0	0.00	1	30.45	30.85	-1	658	-0.15%
2020/02/10	1	29.60	0	0.00	28.65	1	794	0.13%
2019/12/25	0	0.00	1	32.00	31.20	-1	706	-0.14%
2019/12/13	0	0.00	1	31.40	33.60	-1	669	-0.15%
2019/12/11	0	0.00	2	31.40	31.00	-2	652	-0.31%
2019/12/06	1	32.60	3	33.10	32.60	-2	619	-0.32%
2019/12/05	1	37.40	4	36.75	36.20	-3	585	-0.51%
2019/12/04	1	39.55	0	0.00	39.30	1	553	0.18%
2019/11/29	2	41.55	0	0.00	41.90	2	523	0.38%
2019/11/28	4	42.45	3	41.40	42.45	1	501	0.20%
2019/11/25	3	40.03	0	0.00	38.80	3	436	0.69%
2019/11/22	0	0.00	1	40.90	40.35	-1	423	-0.24%
2019/11/21	1	39.70	0	0.00	39.65	1	409	0.24%
2019/11/18	0	0.00	1	39.75	39.50	-1	373	-0.27%
2019/11/14	1	38.80	0	0.00	39.55	1	334	0.30%
2019/11/12	1	36.10	1	32.40	36.50	0	269	0.00%
2019/11/11	0	0.00	25	33.65	33.20	-25	252	-9.90%
2019/11/08	1	29.50	0	0.00	32.90	1	221	0.45%
2019/10/28	0	0.00	10	26.25	26.20	-10	145	-6.89%
2019/07/31	5	23.85	0	0.00	23.80	5	178	2.80%
2019/07/08	10	24.25	0	0.00	24.90	10	155	6.41%
2019/04/10	0	0.00	3	21.15	21.60	-3	102	-2.93%
2019/03/27	0	0.00	1	22.20	22.15	-1	98	-1.01%
2019/03/25	1	22.95	0	0.00	22.65	1	98	1.02%
2019/02/18	6	25.98	0	0.00	25.70	6	141	4.24%
2019/01/09	0	0.00	2	22.85	22.60	-2	177	-1.13%
2018/12/07	0	0.00	14	25.58	26.35	-14	347	-4.03%
2018/12/06	0	0.00	16	26.00	26.00	-16	353	-4.53%
2018/11/28	3	25.55	0	0.00	26.25	3	383	0.78%
2018/11/27	2	25.10	0	0.00	25.00	2	396	0.50%
2018/11/26	0	0.00	1	25.25	25.35	-1	399	-0.25%
2018/11/23	30	25.79	2	25.85	25.85	28	405	6.91%
2018/11/14	12	25.27	12	25.80	24.30	0	456	0.00%
2018/11/13	3	23.30	0	0.00	24.70	3	452	0.66%
2018/09/25	0	0.00	1	27.30	27.95	-1	998	-0.10%
2018/09/21	1	29.90	0	0.00	30.15	1	996	0.10%
2018/09/19	0	0.00	1	31.60	31.60	-1	994	-0.10%
2018/09/17	1	35.40	0	0.00	35.10	1	991	0.10%
2018/09/11	0	0.00	1	37.00	37.70	-1	981	-0.10%
2018/09/06	1	39.65	0	0.00	39.90	1	1,016	0.10%
2018/08/31	0	0.00	1	44.60	44.80	-1	1,014	-0.10%
2018/08/29	1	47.30	0	0.00	45.30	1	1,010	0.10%
2018/08/22	0	0.00	1	45.75	46.05	-1	1,029	-0.10%
2018/08/20	2	47.95	0	0.00	47.15	2	1,079	0.19%
2018/08/17	0	0.00	1	47.00	46.60	-1	1,079	-0.09%
2018/08/16	1	46.05	0	0.00	46.05	1	1,084	0.09%
2018/08/07	0	0.00	9	51.92	51.10	-9	1,072	-0.84%
2018/08/02	9	54.00	0	0.00	53.80	9	1,075	0.84%
2018/08/01	0	0.00	141	50.70	52.50	-141	1,059	-13.31%	大賣/鉅額交易
2018/07/26	1	45.95	0	0.00	48.50	1	999	0.10%
2018/07/25	10	48.55	12	47.87	47.10	-2	972	-0.21%
2018/07/24	0	0.00	12	50.12	48.75	-12	962	-1.25%
2018/07/19	0	0.00	1	43.80	44.40	-1	945	-0.11%
2018/07/18	12	45.38	20	43.17	45.35	-8	960	-0.83%
2018/07/17	0	0.00	2	42.28	41.90	-2	926	-0.22%
2018/07/16	3	38.70	0	0.00	38.55	3	907	0.33%
2018/07/13	1	37.80	0	0.00	38.00	1	950	0.11%
2018/06/29	15	39.00	12	38.33	38.95	3	1,381	0.22%
2018/06/28	10	36.05	0	0.00	37.15	10	1,400	0.71%
2018/06/26	0	0.00	1	35.50	35.80	-1	1,518	-0.07%
2018/06/25	1	36.15	0	0.00	35.75	1	1,547	0.06%
2018/06/21	0	0.00	1	35.85	36.10	-1	1,599	-0.06%
2018/06/20	1	35.00	0	0.00	34.85	1	1,630	0.06%
2018/06/19	0	0.00	11	35.35	35.30	-11	1,701	-0.65%
2018/06/15	1	37.55	0	0.00	36.40	1	1,751	0.06%
2018/06/14	0	0.00	2	38.03	38.00	-2	1,787	-0.11%
2018/06/08	2	36.45	0	0.00	35.90	2	1,840	0.11%
2018/06/07	0	0.00	1	35.50	35.50	-1	1,860	-0.05%
2018/06/06	1	35.80	0	0.00	35.90	1	1,873	0.05%
2018/06/05	0	0.00	1	34.65	34.85	-1	1,881	-0.05%
2018/05/31	0	0.00	11	36.85	36.85	-11	1,973	-0.56%
2018/05/30	20	37.50	19	37.39	37.70	1	1,976	0.05%
2018/05/29	12	40.65	0	0.00	40.80	12	1,963	0.61%
2018/05/28	8	37.20	0	0.00	37.70	8	1,927	0.42%
2018/05/25	0	0.00	1	34.45	34.30	-1	1,912	-0.05%
2018/05/24	1	34.65	1	34.50	34.50	0	1,918	0.00%
2018/05/23	2	34.00	2	32.90	33.85	0	1,920	0.00%
2018/05/22	4	35.86	2	35.60	35.65	2	1,901	0.11%
2018/05/21	2	36.25	2	36.00	35.55	0	1,898	0.00%
2018/05/18	1	36.75	0	0.00	36.75	1	1,881	0.05%
2018/05/16	2	39.10	0	0.00	39.00	2	1,861	0.11%
2018/05/15	0	0.00	9	40.36	40.20	-9	1,853	-0.49%
2018/05/14	7	39.80	0	0.00	39.85	7	1,843	0.38%
2018/05/11	2	37.88	1	38.00	37.70	1	1,826	0.05%
2018/05/10	0	0.00	1	39.80	39.20	-1	1,798	-0.06%
2018/05/09	1	41.50	8	40.60	40.20	-7	1,775	-0.39%
2018/05/08	1	43.40	0	0.00	42.10	1	1,749	0.06%
2018/05/03	0	0.00	10	42.95	42.95	-10	1,725	-0.58%
2018/04/26	140	42.80	0	0.00	41.50	140	1,674	8.36%	大買/鉅額交易
2018/04/25	10	42.15	0	0.00	42.80	10	1,641	0.61%
2018/04/24	1	42.70	0	0.00	41.40	1	1,615	0.06%
2018/04/23	0	0.00	5	46.10	46.00	-5	1,562	-0.32%
2018/04/20	0	0.00	5	49.36	49.15	-5	1,528	-0.33%
2018/04/19	10	52.60	12	53.21	51.10	-2	1,505	-0.13%
2018/04/18	10	50.40	1	51.70	51.70	9	1,451	0.62%
2018/04/17	0	0.00	6	48.24	47.00	-6	1,396	-0.43%
2018/04/16	1	51.50	11	51.05	51.50	-10	1,348	-0.74%
2018/04/13	1	45.50	3	47.50	47.50	-2	1,287	-0.16%
2018/04/12	1	44.85	3	43.55	43.20	-2	1,225	-0.16%
2018/04/11	2	45.15	0	0.00	44.00	2	1,204	0.17%
2018/04/10	1	44.70	35	41.20	45.00	-34	1,174	-2.90%
2018/04/09	2	49.15	8	46.38	45.75	-6	1,118	-0.54%
2018/04/03	22	51.21	12	50.68	50.80	10	1,064	0.94%
2018/04/02	50	52.95	15	51.39	50.20	35	1,022	3.42%
2018/03/31	6	51.70	0	0.00	52.60	6	963	0.62%
2018/03/30	13	51.17	10	50.94	52.60	3	921	0.33%
2018/03/29	3	43.97	12	47.83	47.85	-9	842	-1.07%
2018/03/28	10	43.45	0	0.00	43.50	10	788	1.27%
2018/03/26	5	42.40	0	0.00	41.15	5	726	0.69%
2018/03/23	2	41.00	0	0.00	41.00	2	694	0.29%
2018/03/22	0	0.00	6	41.83	42.20	-6	656	-0.91%
2018/03/21	3	42.53	0	0.00	44.00	3	575	0.52%
2018/03/19	0	0.00	2	36.70	39.25	-2	462	-0.43%
2018/03/16	6	37.20	0	0.00	35.70	6	430	1.39%
2018/03/15	2	36.75	0	0.00	36.20	2	415	0.48%
2018/03/14	0	0.00	10	37.80	38.65	-10	389	-2.57%
2018/03/13	10	33.60	0	0.00	35.20	10	338	2.95%