金麗科 (3228)-富邦-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
478.5
漲跌
▲1.5
漲幅
+0.31%
成交量
543張
產業
上櫃半導體類股
292人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-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

富邦-台南券商分點個股進出
富邦-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
2024/04/17	0.1	486.50	0	0.00	478.50	0.1	1,625	0.01%
2024/04/16	0.3	480.06	0	481.50	477.00	0.3	1,647	0.02%
2024/04/15	0.1	490.57	1.1	508.33	484.00	-1	1,673	-0.06%
2024/04/12	1	501.00	0	0.00	501.00	1	1,679	0.06%
2024/04/11	0	0.00	0	501.00	502.00	0	1,713	0.00%
2024/04/09	1.3	483.66	0	0.00	495.00	1.3	1,797	0.07%
2024/04/08	0.2	489.50	0	0.00	490.50	0.2	1,807	0.01%
2024/04/03	0.1	514.29	0.2	506.50	503.00	-0.1	1,831	-0.01%
2024/04/02	0.2	527.33	30.1	538.98	516.00	-29.9	1,846	-1.62%
2024/04/01	6	557.00	0	553.00	560.00	6	1,837	0.33%
2024/03/29	14.2	542.81	12.1	537.44	546.00	2.1	1,836	0.12%
2024/03/28	22.2	541.58	2	552.50	535.00	20.2	1,843	1.09%
2024/03/27	2.1	553.49	33.5	567.79	555.00	-31.5	1,847	-1.70%
2024/03/26	35.5	529.74	22.3	548.65	560.00	13.2	1,835	0.72%
2024/03/25	21.1	525.43	2.2	526.00	526.00	18.9	1,819	1.04%
2024/03/22	1.3	484.77	0.1	476.00	479.00	1.3	1,801	0.07%
2024/03/21	1	482.98	1	484.91	485.00	0	1,798	0.00%
2024/03/20	0	0.00	3	456.31	449.00	-3	1,792	-0.17%
2024/03/19	2.2	451.02	0	0.00	444.50	2.2	1,808	0.12%
2024/03/18	1	453.60	4	454.75	455.00	-3	1,818	-0.16%
2024/03/15	1	431.00	0.2	432.85	438.50	0.8	1,826	0.04%
2024/03/14	0.2	461.33	0	0.00	455.00	0.2	1,834	0.01%
2024/03/13	1.1	483.64	2.1	476.02	466.50	-1	1,847	-0.05%
2024/03/12	0.1	496.98	2	509.74	495.50	-2	1,848	-0.11%
2024/03/11	2	507.00	0.1	511.00	504.00	1.9	1,859	0.10%
2024/03/08	1.1	497.97	21.2	515.79	495.00	-20.1	1,868	-1.07%
2024/03/07	22.5	531.45	4.1	530.89	521.00	18.3	1,862	0.98%
2024/03/06	0.2	507.50	1.3	513.34	500.00	-1.1	1,835	-0.06%
2024/03/05	2.2	489.70	5.1	492.84	511.00	-2.9	1,831	-0.16%
2024/03/04	3.3	481.31	3	484.16	477.50	0.3	1,803	0.02%
2024/03/01	3.4	499.85	5	504.40	504.00	-1.6	1,784	-0.09%
2024/02/29	5.3	497.86	0.2	503.00	503.00	5.1	1,773	0.29%
2024/02/27	0	490.00	6.1	486.87	483.00	-6	1,779	-0.34%
2024/02/26	0	484.00	0.6	485.17	483.50	-0.5	1,793	-0.03%
2024/02/23	0.1	480.00	0.2	477.00	475.00	-0.1	1,828	-0.01%
2024/02/22	1.2	464.17	6.1	457.26	494.00	-4.9	1,843	-0.27%
2024/02/21	3.1	478.04	1	478.98	454.50	2.1	1,839	0.11%
2024/02/20	1.2	512.92	1.1	508.57	505.00	0.2	1,819	0.01%
2024/02/19	1	528.00	1	537.97	527.00	0	1,811	0.00%
2024/02/16	0.1	531.00	7.5	528.18	534.00	-7.4	1,838	-0.40%
2024/02/15	5.2	518.08	2.1	503.01	519.00	3.1	1,861	0.17%
2024/02/05	1.3	466.66	1.1	472.48	482.50	0.2	1,879	0.01%
2024/02/02	2.3	464.52	2.1	457.90	480.00	0.2	1,916	0.01%
2024/02/01	1.2	453.86	3	443.64	438.00	-1.8	1,910	-0.10%
2024/01/31	1	455.00	0	0.00	454.50	1	1,904	0.05%
2024/01/30	0.1	458.00	0.1	455.00	448.50	0	1,949	0.00%
2024/01/29	0.1	430.00	0	435.00	445.00	0.1	1,988	0.00%
2024/01/26	0	0.00	0.4	417.05	419.50	-0.4	2,013	-0.02%
2024/01/25	0	0.00	0	391.00	391.00	0	1,995	0.00%
2024/01/24	1	396.00	0.3	393.09	390.00	0.7	1,995	0.03%
2024/01/22	0.1	392.50	0	380.10	394.50	0.1	2,000	0.00%
2024/01/19	1.1	382.73	2.1	384.20	382.00	-1	1,993	-0.05%
2024/01/18	1.2	388.24	6.1	388.77	381.50	-4.9	2,006	-0.24%
2024/01/17	2	375.00	3.2	385.71	396.50	-1.2	2,002	-0.06%
2024/01/16	0.2	401.00	0	401.50	400.50	0.2	1,948	0.01%
2024/01/15	0.8	393.60	7	389.86	397.00	-6.3	1,924	-0.32%
2024/01/12	10	378.30	0.2	377.41	376.00	9.8	1,896	0.51%
2024/01/11	1.1	364.50	5.4	377.06	386.00	-4.3	1,868	-0.23%
2024/01/10	0.1	354.50	1.5	356.62	352.00	-1.4	1,831	-0.07%
2024/01/09	0.3	329.00	0	345.00	345.00	0.3	1,816	0.02%
2024/01/08	1.1	325.72	0.1	326.50	321.00	1	1,804	0.06%
2024/01/05	0.1	330.83	2.1	329.05	327.00	-1.9	1,793	-0.11%
2024/01/04	0.1	322.00	0.6	319.05	320.00	-0.5	1,756	-0.03%
2024/01/03	3.5	287.07	1.1	284.41	301.00	2.4	1,715	0.14%
2024/01/02	0	0.00	2	277.52	280.00	-2	1,666	-0.12%
2023/12/29	2	275.00	1.6	276.84	280.00	0.4	1,649	0.02%
2023/12/28	1.2	267.75	1	251.00	269.50	0.2	1,614	0.01%
2023/12/27	1.2	252.92	0.2	258.14	252.50	1	1,592	0.06%
2023/12/25	0.3	253.00	0	0.00	251.00	0.3	1,579	0.02%
2023/12/22	0.2	264.93	0.5	263.00	258.00	-0.3	1,568	-0.02%
2023/12/21	0.1	264.50	0	0.00	262.50	0.1	1,560	0.01%
2023/12/20	1.3	251.92	2	256.00	268.00	-0.7	1,553	-0.05%
2023/12/19	2.2	252.68	0	0.00	252.00	2.2	1,521	0.14%
2023/12/18	0.2	267.00	4	265.00	264.00	-3.8	1,493	-0.25%
2023/12/14	0.1	272.50	1	279.00	272.50	-0.9	1,475	-0.06%
2023/12/13	0.3	281.00	4	279.13	279.50	-3.8	1,454	-0.26%
2023/12/12	2	286.50	5	279.70	275.00	-3	1,454	-0.21%
2023/12/11	5.3	283.41	10	281.45	285.00	-4.7	1,444	-0.33%
2023/12/08	2	263.00	1.2	262.43	274.00	0.8	1,423	0.06%
2023/12/07	3.1	256.13	1	250.00	249.50	2.1	1,391	0.15%
2023/12/06	0.1	269.60	1	280.00	265.00	-1	1,365	-0.07%
2023/12/05	2.1	259.77	2	263.50	263.00	0.1	1,358	0.00%
2023/12/04	0.1	274.00	3	288.17	268.00	-3	1,369	-0.22%
2023/12/01	0	0.00	0.2	274.84	278.00	-0.2	1,377	-0.01%
2023/11/27	4.1	242.18	7.1	239.61	232.00	-3	1,434	-0.21%
2023/11/24	0	224.50	3	224.00	242.50	-3	1,417	-0.21%
2023/11/22	5.1	237.22	1.4	250.01	254.00	3.7	1,349	0.28%
2023/11/21	3.1	230.77	8	225.50	231.50	-4.9	1,304	-0.38%
2023/11/20	7	203.00	6.1	206.27	222.00	1	1,267	0.07%
2023/11/17	7.1	194.23	0	189.50	203.00	7.1	1,223	0.58%
2023/11/16	1	182.50	2	185.50	185.00	-1	1,201	-0.08%
2023/11/15	2	182.50	1	183.17	186.00	1	1,213	0.08%
2023/11/14	3	183.67	2	179.00	186.50	1	1,180	0.08%
2023/11/13	3.1	173.26	2	170.00	175.00	1.1	1,137	0.09%
2023/11/10	6	161.08	3.1	164.94	165.00	3	1,084	0.27%
2023/11/09	0	0.00	5.4	147.48	152.50	-5.4	1,020	-0.53%
2023/11/08	1	140.50	3	141.83	139.00	-2	989	-0.20%
2023/11/07	2	145.50	9	145.56	147.50	-7	976	-0.72%
2023/11/06	2	135.50	9.1	139.53	144.00	-7.1	943	-0.75%
2023/11/03	6	127.67	7.3	126.35	131.00	-1.3	897	-0.14%
2023/11/01	0	0.00	2	118.50	119.50	-2	867	-0.23%
2023/10/31	5	118.80	0	0.00	116.00	5	873	0.57%
2023/10/30	0	0.00	1	120.00	120.50	-1	886	-0.11%
2023/10/26	1.1	122.43	0.1	122.00	122.00	1	901	0.11%
2023/10/25	1	116.04	3	119.50	121.00	-2	893	-0.22%
2023/10/24	2	114.00	1	114.00	114.00	1	901	0.11%
2023/10/20	0	117.00	6	115.58	116.00	-6	924	-0.65%
2023/10/19	5	119.50	0	0.00	118.00	5	954	0.52%
2023/10/18	5.1	118.33	11	117.68	119.50	-6	953	-0.62%
2023/10/17	4	119.38	3	118.16	117.00	1	947	0.10%
2023/10/16	20	119.63	0.2	119.40	121.50	19.9	945	2.10%
2023/10/13	1	116.50	2	114.75	117.00	-1	933	-0.11%
2023/10/06	0	0.00	2	108.50	108.00	-2	1,003	-0.20%
2023/10/04	1	105.00	0	0.00	105.50	1	1,029	0.10%
2023/10/03	0	0.00	3	111.00	107.00	-3	1,037	-0.29%
2023/10/02	0	0.00	0	106.00	109.50	0	1,060	0.00%
2023/09/27	1	108.50	0	0.00	106.50	1	1,094	0.09%
2023/09/26	2	110.00	1	110.00	108.50	1	1,103	0.09%
2023/09/25	3	109.00	0	0.00	109.00	3	1,107	0.27%
2023/09/22	0	105.00	3	104.67	104.50	-3	1,103	-0.27%
2023/09/20	2	108.00	0	0.00	108.00	2	1,110	0.18%
2023/09/19	0	0.00	4	112.38	111.00	-4	1,106	-0.36%
2023/09/18	1	114.50	0	0.00	113.50	1	1,108	0.09%
2023/09/15	4.1	117.10	1	117.00	113.50	3.1	1,108	0.28%
2023/09/14	2	120.75	0	0.00	120.50	2	1,099	0.18%
2023/09/13	0	0.00	3	114.67	120.00	-3	1,116	-0.27%
2023/09/12	2.2	120.27	1	120.00	116.00	1.2	1,110	0.11%
2023/09/11	1	120.00	2	120.00	119.50	-1	1,120	-0.09%
2023/09/08	0	0.00	1	121.50	120.50	-1	1,123	-0.09%
2023/09/07	2	124.00	2	124.75	124.00	0	1,113	0.00%
2023/09/06	1	118.50	0	0.00	119.50	1	1,076	0.09%
2023/09/05	0	0.00	4	110.88	109.00	-4	1,041	-0.38%
2023/09/04	9	114.28	1	112.00	116.00	8	1,020	0.78%
2023/09/01	4	106.00	15	106.00	106.00	-11	996	-1.10%
2023/08/31	1	96.70	0	0.00	96.70	1	980	0.10%
2023/08/29	0.1	101.50	0	0.00	101.00	0.1	973	0.01%
2023/08/28	0	0.00	2	100.50	102.00	-2	977	-0.20%
2023/08/23	1	110.50	1	113.00	110.50	0	981	0.00%
2023/08/21	1	92.00	1	96.10	98.10	0	966	0.00%
2023/08/18	1	99.00	1	104.50	98.50	0	929	0.00%
2023/08/17	1	104.00	1	105.00	105.00	0	916	0.00%
2023/08/14	1	106.50	1	107.50	106.00	0	931	0.00%
2023/08/11	1	111.50	0	0.00	110.00	1	924	0.11%
2023/08/10	2	112.50	2	109.50	109.50	0	915	0.00%
2023/08/09	0	118.00	0	0.00	116.00	0	893	0.00%
2023/08/04	0	117.00	1	120.50	121.00	-1	875	-0.11%
2023/08/02	2	117.50	1	119.00	118.50	1	869	0.12%
2023/08/01	2	121.75	0	0.00	121.00	2	854	0.23%
2023/07/28	0	0.00	1	124.50	125.50	-1	839	-0.12%
2023/07/27	0.1	126.00	0	0.00	122.00	0.1	835	0.01%
2023/07/26	6	119.76	1	120.50	121.00	5	826	0.61%
2023/07/25	1	125.00	1	127.50	122.50	0	820	0.00%
2023/07/24	1	122.50	3	118.67	122.50	-2	814	-0.25%
2023/07/21	3.1	129.84	4	129.50	129.50	-1	796	-0.12%
2023/07/20	1	131.50	1	133.50	133.50	0	812	0.00%
2023/07/19	0	0.00	1	136.00	134.50	-1	808	-0.12%
2023/07/18	1	131.50	0	0.00	131.00	1	820	0.12%
2023/07/17	2	129.75	3.2	131.16	137.00	-1.2	815	-0.15%
2023/07/14	1	135.00	0	0.00	135.50	1	802	0.12%
2023/07/13	3	135.50	1	138.50	139.00	2	794	0.25%
2023/07/12	3	134.83	1	136.50	128.50	2	751	0.27%
2023/07/10	0	140.00	1	139.50	141.00	-1	760	-0.13%
2023/07/07	3	141.33	4	140.38	139.00	-1	754	-0.13%
2023/07/06	5	150.10	0	0.00	147.50	5	733	0.68%
2023/07/05	1	158.00	1	158.00	157.00	0	710	0.00%
2023/07/04	2	160.50	0	0.00	157.00	2	713	0.28%
2023/07/03	2	160.75	1	161.00	160.00	1	714	0.14%
2023/06/30	1	163.00	0	0.00	161.00	1	714	0.14%
2023/06/27	0	0.00	1	159.50	160.00	-1	733	-0.14%
2023/06/26	0	0.00	2	159.25	159.00	-2	770	-0.26%
2023/06/19	10	168.40	10.1	166.58	167.00	-0.1	824	-0.01%
2023/06/16	0	0.00	1	162.00	161.50	-1	803	-0.12%
2023/06/15	1	164.50	0	0.00	165.00	1	802	0.12%
2023/06/12	0.1	159.00	0	0.00	158.00	0.1	814	0.01%
2023/06/09	8	159.75	0	0.00	158.00	8	830	0.96%
2023/06/08	0	161.00	0	0.00	157.50	0	846	0.01%
2023/06/07	5.1	163.31	2	164.25	163.00	3.1	863	0.35%
2023/06/02	1	162.50	2	161.50	159.00	-1	882	-0.11%
2023/05/31	1	166.50	0	0.00	163.00	1	903	0.11%
2023/05/30	0	167.00	0	0.00	165.00	0	919	0.00%
2023/05/29	2.1	168.94	2	170.50	169.00	0.1	954	0.01%
2023/05/26	1	167.50	0	0.00	163.50	1	969	0.10%
2023/05/24	0	0.00	0	162.50	162.00	0	1,023	0.00%
2023/05/23	0	167.00	0	0.00	165.50	0	1,064	0.00%
2023/05/22	0	0.00	2	168.25	165.00	-2	1,098	-0.18%
2023/05/19	7	168.86	8	170.25	169.00	-1	1,100	-0.09%
2023/05/17	1.1	160.02	1	158.00	159.00	0.1	1,096	0.01%
2023/05/16	0.3	160.00	0	0.00	159.00	0.3	1,106	0.02%
2023/05/15	0.1	162.00	0	0.00	159.00	0.1	1,115	0.01%
2023/05/11	0.2	164.50	1	162.00	162.00	-0.8	1,186	-0.07%
2023/05/10	0	0.00	1	165.50	165.00	-1	1,248	-0.08%
2023/05/09	0.1	167.00	1	165.00	165.00	-0.9	1,261	-0.07%
2023/05/08	3.1	169.29	1	174.00	167.00	2.1	1,269	0.17%
2023/05/05	0	0.00	1	170.50	171.00	-1	1,326	-0.08%
2023/05/04	0	0.00	0	166.50	168.00	0	1,393	0.00%
2023/05/03	1	167.00	1	168.00	168.00	0	1,422	0.00%
2023/04/28	0	165.00	0	0.00	165.00	0	1,481	0.00%
2023/04/26	0	159.00	0	162.00	161.00	0	1,513	0.00%
2023/04/25	1	159.00	0	0.00	159.00	1	1,520	0.07%
2023/04/24	0	170.00	0	0.00	169.00	0	1,547	0.00%
2023/04/21	2	170.75	0	168.50	167.50	2	1,582	0.13%
2023/04/20	2	178.00	1	176.00	174.00	1	1,628	0.06%
2023/04/19	1	181.50	0	0.00	179.00	1	1,670	0.06%
2023/04/18	0	0.00	22	183.18	179.50	-22	1,725	-1.27%
2023/04/14	5	185.50	1.1	184.06	183.50	3.9	1,763	0.22%
2023/04/13	3	185.67	1	188.50	183.50	2	1,773	0.11%
2023/04/12	0	192.95	0	0.00	193.50	0	1,779	0.00%
2023/04/11	0	194.50	1	194.50	194.00	-1	1,780	-0.06%
2023/04/10	1	193.00	0	0.00	191.00	1	1,775	0.06%
2023/04/06	0	196.00	0	0.00	195.00	0	1,759	0.00%
2023/03/31	1.1	195.48	0	0.00	194.50	1.1	1,746	0.06%
2023/03/30	0	195.50	1	195.00	195.00	-1	1,736	-0.06%
2023/03/28	0.1	192.00	1	190.50	191.50	-1	1,718	-0.06%
2023/03/27	10	203.00	10	203.00	197.00	0	1,697	0.00%
2023/03/24	0	0.00	1	196.00	196.50	-1	1,660	-0.06%
2023/03/23	1	196.50	1	195.50	196.00	0	1,738	0.00%
2023/03/22	1	192.00	0	0.00	197.50	1	1,787	0.06%
2023/03/21	3.1	187.48	0	0.00	186.00	3.1	1,761	0.17%
2023/03/20	0	181.50	0	0.00	187.00	0	1,768	0.00%
2023/03/16	0	181.60	0.6	178.00	178.50	-0.6	1,907	-0.03%
2023/03/15	0.6	183.50	0	0.00	181.50	0.6	2,006	0.03%
2023/03/10	0	0.00	0.2	191.00	186.50	-0.2	2,115	-0.01%
2023/03/08	1.2	193.83	1	195.50	195.00	0.2	2,142	0.01%
2023/03/07	4	194.50	1.2	195.08	194.00	2.8	2,146	0.13%
2023/03/03	2.2	201.10	1	202.50	199.00	1.2	2,153	0.06%
2023/03/02	6	199.67	15	200.00	198.50	-9	2,169	-0.41%
2023/03/01	17	204.47	2	201.75	201.50	15	2,149	0.70%
2023/02/24	0	198.45	3	194.00	195.50	-3	2,112	-0.14%
2023/02/23	2	200.48	8.1	198.00	197.50	-6	2,085	-0.29%
2023/02/22	7.1	193.90	2.1	191.07	191.50	5	2,052	0.24%
2023/02/21	3.1	206.72	1	204.00	202.00	2.1	2,011	0.10%
2023/02/20	16.1	202.36	14.1	200.36	200.00	2	1,972	0.10%
2023/02/17	3	191.67	2.1	192.00	191.50	1	1,935	0.05%
2023/02/16	2.1	195.48	2	196.52	195.50	0.1	1,925	0.00%
2023/02/15	0	0.00	1	191.00	190.00	-1	1,911	-0.05%
2023/02/14	0.1	192.43	0	192.00	190.00	0	1,907	0.00%
2023/02/13	0.3	194.71	0	0.00	191.50	0.3	1,902	0.01%
2023/02/10	2	193.50	1.1	191.55	191.50	1	1,900	0.05%
2023/02/09	5	203.30	13	199.73	196.50	-8	1,967	-0.41%
2023/02/08	12.2	207.78	13	206.69	205.00	-0.9	2,014	-0.04%
2023/02/07	2.1	196.45	1	195.50	195.00	1.1	2,115	0.05%
2023/02/06	0.1	195.50	2.1	193.50	193.00	-2	2,197	-0.09%
2023/02/03	0.3	197.09	0	0.00	195.00	0.3	2,194	0.01%
2023/02/02	29.2	201.23	33.1	198.72	203.00	-3.9	2,139	-0.18%
2023/02/01	5.2	187.62	6	189.50	188.50	-0.9	2,076	-0.04%
2023/01/31	3	185.83	0	186.00	185.00	3	2,058	0.15%
2023/01/30	8.3	199.67	8	194.65	186.00	0.3	2,052	0.01%
2023/01/17	3	182.67	3	184.83	187.50	0	2,001	0.00%
2023/01/16	1	185.50	3	181.67	185.50	-2	1,979	-0.10%
2023/01/13	3	180.83	3	182.83	180.00	0	1,969	0.00%
2023/01/12	6	183.58	4.1	186.57	180.50	1.9	1,953	0.10%
2023/01/11	1	182.01	3	185.00	186.00	-2	1,915	-0.10%
2023/01/10	3.1	183.85	3	183.33	180.50	0.1	1,901	0.00%
2023/01/09	4.1	176.44	4	178.25	178.00	0.1	1,834	0.01%
2023/01/06	8	160.00	5	163.00	175.00	3	1,793	0.17%
2023/01/05	3	169.33	1.1	174.55	163.00	1.9	1,746	0.11%
2023/01/04	2	179.50	1	180.50	176.50	1	1,738	0.06%
2022/12/30	8.5	182.79	4	182.88	180.50	4.5	1,721	0.26%
2022/12/27	0	0.00	3	180.00	187.50	-3	1,958	-0.15%
2022/12/26	0	0.00	4	181.00	178.50	-4	1,996	-0.20%
2022/12/23	0.3	189.00	0	0.00	187.00	0.3	2,054	0.01%
2022/12/22	0	0.00	0.2	187.33	189.50	-0.2	2,116	-0.01%
2022/12/21	1	187.00	0	0.00	186.00	1	2,176	0.05%
2022/12/20	0	0.00	0.1	195.50	184.50	-0.1	2,226	0.00%
2022/12/19	0	0.00	0.1	193.00	195.00	-0.1	2,260	0.00%
2022/12/15	34.1	203.83	32	202.33	200.00	2.1	2,323	0.09%
2022/12/14	4	198.75	7.1	207.12	208.00	-3.1	2,240	-0.14%
2022/12/13	11	192.27	0.1	190.00	189.50	11	2,197	0.50%
2022/12/12	3	190.34	7	189.86	190.50	-4	2,197	-0.18%
2022/12/09	10.1	197.83	17	196.53	194.00	-7	2,213	-0.31%
2022/12/08	22	189.21	23	194.07	198.00	-1	2,173	-0.04%
2022/12/07	7	205.90	2	204.57	196.50	5	2,132	0.23%
2022/12/06	7.1	215.54	8.1	214.46	218.00	-1	2,085	-0.05%
2022/12/05	13.1	182.95	1	194.50	198.50	12.1	2,087	0.58%
2022/12/02	3	180.50	3	183.17	180.50	0	2,106	0.00%
2022/12/01	2	189.75	0	0.00	183.50	2	2,078	0.10%
2022/11/30	0.1	192.50	0	0.00	189.50	0.1	2,068	0.00%
2022/11/29	1	195.00	1.1	196.68	194.00	-0.1	2,088	0.00%
2022/11/28	1	202.00	0.3	200.33	196.50	0.7	2,145	0.03%
2022/11/25	0	0.00	2	207.25	200.50	-2	2,164	-0.09%
2022/11/24	11	215.45	12	213.25	210.00	-1	2,164	-0.05%
2022/11/21	0	0.00	1.1	204.81	198.00	-1.1	2,172	-0.05%
2022/11/16	0.1	196.00	0.1	186.00	197.00	0	2,225	0.00%
2022/11/14	0	0.00	1	183.00	183.00	-1	2,270	-0.04%
2022/11/11	0	0.00	1	182.44	179.50	-1	2,293	-0.04%
2022/11/10	0.1	184.00	0	0.00	174.00	0.1	2,309	0.00%
2022/11/07	51	179.70	49	179.54	177.50	2	2,369	0.08%
2022/11/04	1	165.00	1	168.50	172.00	0	2,314	0.00%
2022/11/03	3	163.67	0	0.00	165.50	3	2,255	0.13%
2022/11/02	4	140.00	4	150.00	158.00	0	2,134	0.00%
2022/11/01	0	0.00	1	140.50	144.00	-1	2,068	-0.05%
2022/10/31	0	0.00	0	139.50	139.50	0	2,086	0.00%
2022/10/28	0.2	122.81	0	0.00	127.00	0.2	2,117	0.01%
2022/10/27	0	115.50	0	0.00	125.00	0	2,164	0.00%
2022/10/26	0.1	133.55	0	0.00	128.00	0.1	2,196	0.00%
2022/10/24	1	170.00	0	0.00	157.50	1	2,250	0.04%
2022/10/19	0	0.00	10	145.00	163.00	-10	2,380	-0.42%
2022/10/18	10	142.00	6.1	147.91	148.50	3.9	2,394	0.16%
2022/10/17	0	157.50	6	157.50	157.50	-6	2,402	-0.25%
2022/10/14	0	178.50	0	0.00	175.00	0	2,439	0.00%
2022/10/12	0.1	196.29	2	205.01	215.50	-1.9	2,489	-0.08%
2022/10/11	0.2	222.20	0	0.00	216.00	0.2	2,474	0.01%
2022/10/07	0	246.00	0	0.00	239.50	0	2,472	0.00%
2022/10/06	2	255.00	3	253.33	252.50	-1	2,464	-0.04%
2022/10/05	1	252.00	1	274.00	250.00	0	2,377	0.00%
2022/10/04	6	282.00	8	279.75	274.00	-2	2,310	-0.09%
2022/09/30	2	289.72	1	293.00	291.50	1	2,198	0.05%
2022/09/29	1	295.50	2	287.75	281.50	-1	2,157	-0.05%
2022/09/28	7.1	302.65	3	298.67	287.50	4.1	2,116	0.19%
2022/09/27	4	308.72	0	0.00	319.00	4	2,078	0.19%
2022/09/26	8	327.94	3	337.17	312.00	5	2,115	0.24%
2022/09/23	5	349.60	10	356.00	340.50	-5	2,146	-0.23%
2022/09/22	3	344.00	1	353.50	356.50	2	2,143	0.09%
2022/09/21	7	349.21	0	0.00	350.50	7	2,189	0.32%
2022/09/20	1	351.50	1	354.00	354.00	0	2,261	0.00%
2022/09/19	1	347.00	0	0.00	340.00	1	2,336	0.04%
2022/09/16	3	362.00	17	351.44	348.00	-14	2,414	-0.58%
2022/09/15	2	374.47	3	368.83	367.00	-1	2,426	-0.04%
2022/09/14	2	370.50	2	372.50	372.50	0	2,421	0.00%
2022/09/13	2.1	374.46	3	374.66	375.50	-0.9	2,385	-0.04%
2022/09/12	7	362.07	2	363.00	375.50	5	2,335	0.21%
2022/09/08	14.1	338.39	3	341.83	347.00	11.1	2,277	0.49%
2022/09/06	0	328.25	0	0.00	324.50	0	2,220	0.00%
2022/09/05	0.1	335.91	1	339.50	326.50	-0.9	2,212	-0.04%
2022/09/02	2	330.50	13	318.27	334.00	-11	2,204	-0.50%
2022/09/01	0	0.00	0.1	325.00	311.00	-0.1	2,146	0.00%
2022/08/31	1.1	327.50	1	325.50	325.00	0.1	2,125	0.00%
2022/08/30	0	0.00	2	314.50	315.00	-2	2,130	-0.09%
2022/08/29	0	316.00	3	311.83	315.00	-3	2,146	-0.14%
2022/08/26	1	328.49	1	324.50	324.50	0	2,147	0.00%
2022/08/24	0	0.00	0.1	322.00	321.50	-0.1	2,163	0.00%
2022/08/19	12	344.63	0	0.00	342.00	12	2,153	0.56%
2022/08/18	8	332.06	3	340.67	340.50	5	2,123	0.24%
2022/08/17	0.1	330.00	0	0.00	331.50	0.1	2,100	0.00%
2022/08/16	1	335.00	4	335.88	330.50	-3	2,088	-0.14%
2022/08/15	2	339.00	2	333.75	339.00	0	2,063	0.00%
2022/08/12	0	0.00	7.1	339.79	335.00	-7.1	2,048	-0.35%
2022/08/11	1	339.00	0	0.00	333.50	1	2,029	0.05%
2022/08/10	1	331.00	0.1	331.00	332.50	0.9	2,006	0.04%
2022/08/09	2	321.50	3	312.67	327.50	-1	1,981	-0.05%
2022/08/08	0.1	308.29	0	0.00	307.00	0.1	1,951	0.00%
2022/08/05	8	318.38	0.1	314.50	313.00	8	1,946	0.41%
2022/08/04	1	312.00	1	312.00	313.00	0	1,961	0.00%
2022/08/03	3	299.33	2	300.00	312.00	1	1,943	0.05%
2022/08/02	0.1	313.08	21	306.55	305.00	-20.9	1,915	-1.09%
2022/08/01	1	338.50	1.1	339.43	338.50	-0.1	1,909	-0.01%
2022/07/29	10	346.80	10	344.05	350.00	0	1,951	0.00%
2022/07/28	4	342.63	2	337.25	340.00	2	1,919	0.10%
2022/07/27	1	342.48	0	0.00	345.00	1	1,843	0.06%
2022/07/26	1	316.00	2	316.25	314.00	-1	1,803	-0.06%
2022/07/25	7	318.00	6	322.67	325.50	1	1,788	0.06%
2022/07/22	0	340.00	0	0.00	329.00	0	1,766	0.00%
2022/07/21	1	337.00	1	341.00	341.00	0	1,742	0.00%
2022/07/20	1	320.50	2	322.67	324.50	-1	1,708	-0.06%
2022/07/19	1	321.00	1	316.95	308.00	0	1,672	0.00%
2022/07/15	20	320.63	0	0.00	327.00	20	1,632	1.22%
2022/07/14	0	0.00	1	305.00	310.00	-1	1,630	-0.06%
2022/07/13	2	306.23	0	0.00	299.00	2	1,629	0.12%
2022/07/12	1.1	294.57	2	290.75	295.00	-0.9	1,630	-0.06%
2022/07/11	1	282.50	0.1	280.00	300.00	1	1,619	0.06%
2022/07/08	0	265.50	0	0.00	275.00	0	1,621	0.00%
2022/07/07	1	253.19	8	248.75	256.00	-7	1,626	-0.43%
2022/07/06	0	0.00	4	267.00	239.50	-4	1,623	-0.25%
2022/07/05	0.1	245.11	0	0.00	266.00	0.1	1,620	0.00%
2022/07/04	3.7	274.15	13	286.85	270.50	-9.3	1,613	-0.58%
2022/07/01	1	305.50	3	325.00	300.50	-2	1,537	-0.13%
2022/06/30	0	331.00	1	327.50	327.50	-1	1,482	-0.07%
2022/06/29	4	337.63	5	338.80	340.00	-1	1,460	-0.07%
2022/06/28	0.1	304.32	1	300.00	327.00	-0.9	1,400	-0.07%
2022/06/27	1	338.50	0	0.00	319.50	1	1,324	0.08%
2022/06/24	12	350.05	10	354.45	355.00	2	1,234	0.16%
2022/06/23	0.1	366.25	1	387.00	362.50	-0.9	1,143	-0.08%
2022/06/22	1	423.00	2	419.00	402.50	-1	1,105	-0.09%
2022/06/21	3	430.00	4	424.75	434.00	-1	1,087	-0.09%
2022/06/20	2	419.25	0.1	425.00	418.00	1.9	1,088	0.18%
2022/06/17	1	417.00	2	421.75	427.50	-1	1,076	-0.09%
2022/06/16	3.1	425.81	0	0.00	425.50	3.1	1,068	0.29%
2022/06/15	0	0.00	2	441.00	437.00	-2	1,059	-0.19%
2022/06/14	7	443.93	1	433.00	442.00	6	1,070	0.56%
2022/06/13	17	444.50	3	442.01	446.00	14	1,070	1.31%
2022/06/10	0	0.00	19.1	426.08	438.00	-19.1	1,065	-1.80%
2022/06/08	0	433.00	1.1	435.38	434.00	-1	1,057	-0.10%
2022/06/07	1	437.00	1	438.82	436.00	0	1,048	0.00%
2022/06/02	1	401.99	1.1	403.18	406.50	-0.1	1,042	-0.01%
2022/06/01	8	397.31	8	401.70	396.50	0	1,034	0.00%
2022/05/30	2	382.75	1	380.00	379.00	1	1,002	0.10%
2022/05/27	2	370.75	0	0.00	373.50	2	994	0.20%
2022/05/24	0	0.00	11	358.86	359.50	-11	1,015	-1.08%
2022/05/20	0	0.00	0	364.00	364.00	0	1,018	0.00%
2022/05/16	0	0.00	0	357.00	351.50	0	1,006	0.00%
2022/05/13	2	372.67	2	375.00	361.00	0	999	0.00%
2022/05/12	31	377.19	19	361.16	372.00	12	989	1.21%
2022/05/11	1	371.95	12	359.50	359.50	-11	962	-1.14%
2022/05/10	19	361.76	0	0.00	369.00	19	957	1.98%
2022/05/09	2	378.00	3	372.83	365.00	-1	952	-0.11%
2022/05/06	0	0.00	1	378.00	365.00	-1	934	-0.11%
2022/05/05	10	336.60	1	343.50	347.50	9	899	1.00%
2022/05/04	1	313.00	5	313.60	327.00	-4	921	-0.43%
2022/05/03	4	319.50	0	0.00	316.50	4	936	0.43%
2022/04/28	0.1	308.00	0	0.00	303.00	0.1	986	0.01%
2022/04/27	1	303.04	1	299.00	309.00	0	1,020	0.00%
2022/04/26	1	315.00	0	0.00	313.50	1	1,035	0.10%
2022/04/25	0.1	318.00	0	0.00	315.50	0.1	1,076	0.01%
2022/04/22	0	327.50	0	0.00	329.50	0	1,123	0.00%
2022/04/21	0	335.00	0	0.00	333.00	0	1,136	0.00%
2022/04/20	0	339.50	0	0.00	333.00	0	1,152	0.00%
2022/04/18	1	345.00	1	350.50	350.00	0	1,162	0.00%
2022/04/14	2	351.00	2	350.75	350.00	0	1,197	0.00%
2022/04/13	1	326.00	1	330.00	346.00	0	1,202	0.00%
2022/04/12	1.1	327.62	0	0.00	327.00	1.1	1,215	0.09%
2022/04/08	3.1	357.39	4	352.00	343.50	-0.9	1,284	-0.07%
2022/04/07	5	366.68	4	361.00	353.00	1	1,302	0.08%
2022/04/06	0	372.00	0	0.00	373.00	0	1,316	0.00%
2022/04/01	0	0.00	1	386.00	387.00	-1	1,326	-0.08%
2022/03/31	0.1	378.50	0	0.00	375.50	0.1	1,343	0.00%
2022/03/30	0	0.00	2	382.50	381.00	-2	1,349	-0.15%
2022/03/28	0	0.00	1	373.00	382.00	-1	1,350	-0.07%
2022/03/25	2	393.75	2	391.00	383.50	0	1,364	0.00%
2022/03/24	1	387.00	1	383.00	391.50	0	1,363	0.00%
2022/03/23	3	397.67	3	390.50	389.00	0	1,370	0.00%
2022/03/18	0	382.50	0	0.00	387.50	0	1,406	0.00%
2022/03/17	1	381.50	1	386.50	390.50	0	1,406	0.00%
2022/03/16	1	355.00	1	359.93	363.00	0	1,394	0.00%
2022/03/15	0.1	370.46	0	0.00	354.00	0.1	1,381	0.01%
2022/03/11	1	398.94	1.1	392.64	390.00	-0.1	1,406	0.00%
2022/03/10	1	407.00	0	0.00	406.00	1	1,416	0.07%
2022/03/09	0	382.25	0	0.00	371.00	0	1,414	0.00%
2022/03/08	1	392.01	1	397.50	382.00	0	1,426	0.00%
2022/03/07	1	404.49	1	402.50	403.00	0	1,424	0.00%
2022/03/03	3	431.50	0	0.00	431.50	3	1,427	0.21%
2022/03/01	3	427.67	3	433.83	434.50	0	1,460	0.00%
2022/02/24	1	413.92	1	405.00	401.50	0	1,443	0.00%
2022/02/22	0.1	424.09	0	0.00	415.00	0.1	1,452	0.01%
2022/02/17	0	439.00	14	439.25	435.00	-14	1,517	-0.92%
2022/02/16	2	445.25	2	444.25	442.00	0	1,602	0.00%
2022/02/15	0	441.00	0	0.00	430.50	0	1,699	0.00%
2022/02/14	1	439.00	2	440.75	435.00	-1	1,745	-0.06%
2022/02/11	1	451.00	2	450.75	453.00	-1	1,742	-0.06%
2022/02/10	1	461.00	4	463.25	458.00	-3	1,744	-0.17%
2022/02/09	2	474.25	18	469.75	466.00	-16	1,757	-0.91%
2022/02/08	0	0.00	16	468.03	462.50	-16	1,759	-0.91%
2022/02/07	24	474.44	9	474.72	476.00	15	1,766	0.85%
2022/01/26	1	463.00	1	464.50	462.00	0	1,752	0.00%
2022/01/25	1	468.00	1	457.00	450.50	0	1,741	0.00%
2022/01/24	11	452.18	3	455.50	466.50	8	1,748	0.46%
2022/01/21	18	463.64	20	468.28	460.00	-2	1,754	-0.11%
2022/01/20	32	453.14	40	449.85	471.00	-8	1,764	-0.45%
2022/01/18	2.1	475.87	17	470.06	460.00	-14.9	1,760	-0.85%
2022/01/17	37	453.22	1	473.50	473.00	36	1,754	2.05%
2022/01/14	15	429.33	1	424.00	430.50	14	1,735	0.81%
2022/01/13	1	430.00	0	0.00	433.50	1	1,763	0.06%
2022/01/10	1	427.00	1	429.50	428.00	0	1,842	0.00%
2022/01/07	1	422.00	0	0.00	420.50	1	1,876	0.05%
2022/01/05	1.1	462.04	1	445.50	440.50	0.1	1,877	0.00%
2022/01/04	2.2	483.92	1	465.00	463.50	1.2	1,878	0.06%
2022/01/03	1	474.00	0	0.00	487.50	1	1,859	0.05%
2021/12/30	1	455.00	0.2	470.50	474.00	0.8	1,844	0.04%
2021/12/29	33	459.41	33	451.64	451.50	0	1,841	0.00%
2021/12/28	1	450.00	0	0.00	447.50	1	1,866	0.05%
2021/12/27	13	458.69	13	457.38	454.50	0	1,875	0.00%
2021/12/21	4	423.25	4	427.13	431.50	0	1,873	0.00%
2021/12/20	2	424.00	2	417.50	418.50	0	1,863	0.00%
2021/12/15	3	408.50	5	407.40	418.50	-2	1,869	-0.11%
2021/12/14	1.2	403.79	0	0.00	400.00	1.2	1,881	0.06%
2021/12/10	0	0.00	2	427.00	427.50	-2	1,900	-0.11%
2021/12/09	1	430.50	1	426.00	427.00	0	1,929	0.00%
2021/12/08	1	443.00	0	0.00	439.00	1	1,997	0.05%
2021/12/07	4	447.38	4	446.25	452.00	0	2,003	0.00%
2021/12/06	1	437.50	24	440.77	435.00	-23	1,983	-1.16%
2021/12/03	1.1	461.62	2	455.25	449.50	-1	1,980	-0.05%
2021/12/02	1	447.50	2	464.75	455.00	-1	1,983	-0.05%
2021/12/01	2	499.75	2	489.75	486.00	0	1,968	0.00%
2021/11/24	1	490.00	0	0.00	493.50	1	2,005	0.05%
2021/11/23	0	0.00	3	509.67	503.00	-3	2,015	-0.15%
2021/11/22	0	0.00	1	488.00	504.00	-1	2,031	-0.05%
2021/11/19	2.1	500.12	0.1	502.00	498.00	2	2,053	0.10%
2021/11/18	0	0.00	5	532.00	522.00	-5	2,059	-0.24%
2021/11/17	5	530.00	0	0.00	531.00	5	2,091	0.24%
2021/11/16	0.1	524.00	2.1	523.16	525.00	-2	2,129	-0.09%
2021/11/15	3.1	522.31	2	522.97	514.00	1	2,119	0.05%
2021/11/12	9.1	476.66	15	483.40	496.50	-5.9	2,088	-0.28%
2021/11/11	19	437.18	14	436.71	451.50	5	2,011	0.25%
2021/11/10	1	407.00	3	409.33	410.50	-2	2,018	-0.10%
2021/11/09	1	413.00	8	405.94	403.50	-7	2,038	-0.34%
2021/11/08	1	407.00	8	405.13	407.00	-7	2,060	-0.34%
2021/11/05	3	398.67	11	394.46	397.50	-8	2,090	-0.38%
2021/11/04	5	397.50	4	393.38	389.00	1	2,101	0.05%
2021/11/03	1	393.00	1	386.50	385.00	0	2,115	0.00%
2021/11/02	3	399.67	3	395.33	392.00	0	2,147	0.00%
2021/11/01	1	400.50	2	400.25	398.00	-1	2,166	-0.05%
2021/10/28	9	407.33	1	400.00	399.50	8	2,290	0.35%
2021/10/27	40	419.60	0	0.00	415.00	40	2,297	1.74%
2021/10/26	2	411.50	2	413.50	412.00	0	2,311	0.00%
2021/10/25	1	404.50	62	413.25	402.50	-61	2,285	-2.67%
2021/10/22	2	418.75	1.1	420.06	419.00	0.9	2,260	0.04%
2021/10/21	2	417.75	2	423.51	413.00	0	2,239	0.00%
2021/10/20	12	406.96	2	398.12	412.00	10	2,209	0.45%
2021/10/19	2	392.25	1	391.92	388.50	1	2,147	0.05%
2021/10/18	7	386.57	1	379.50	380.50	6	2,135	0.28%
2021/10/15	30	377.45	5	384.60	383.00	25	2,119	1.18%
2021/10/14	1	368.00	1	371.50	360.00	0	2,078	0.00%
2021/10/08	4	344.13	3	342.03	344.00	1	2,086	0.05%
2021/10/07	6	333.73	6	329.33	334.50	0	2,095	0.00%
2021/10/06	2	322.00	2	324.25	316.50	0	2,140	0.00%
2021/10/05	3	301.00	2	307.25	322.50	1	2,170	0.05%
2021/10/04	3	308.33	3	310.83	299.50	0	2,182	0.00%
2021/10/01	1	306.02	2	309.25	306.50	-1	2,206	-0.04%
2021/09/30	2	325.50	1	320.00	325.00	1	2,205	0.05%
2021/09/29	2	336.50	3	331.83	326.50	-1	2,213	-0.05%
2021/09/23	1	348.00	1	351.00	342.50	0	2,354	0.00%
2021/09/22	3	348.05	3	347.50	345.00	0	2,359	0.00%
2021/09/17	3	358.67	6	358.83	360.00	-3	2,373	-0.13%
2021/09/16	0	0.00	12	382.29	357.00	-12	2,348	-0.51%
2021/09/15	5	380.00	32	376.39	379.00	-27	2,335	-1.16%
2021/09/14	1	387.50	16	385.75	379.50	-15	2,356	-0.64%
2021/09/13	67	365.96	71	354.08	379.00	-4	2,343	-0.17%
2021/09/10	2	377.00	0	0.00	373.00	2	2,298	0.09%
2021/09/09	30	387.20	30	385.05	386.00	0	2,301	0.00%
2021/09/08	1	389.00	2	391.50	392.00	-1	2,341	-0.04%
2021/09/06	1	417.50	1	406.50	406.50	0	2,302	0.00%
2021/09/03	3	414.33	3	417.67	416.00	0	2,284	0.00%
2021/09/02	0	0.00	2	401.50	404.00	-2	2,252	-0.09%
2021/09/01	1	409.50	0	0.00	409.50	1	2,227	0.04%
2021/08/30	2	400.75	0	0.00	395.50	2	2,199	0.09%
2021/08/27	0	0.00	2	408.50	399.00	-2	2,189	-0.09%
2021/08/26	0	0.00	1	419.00	410.00	-1	2,175	-0.05%
2021/08/25	2	422.25	1	423.00	422.50	1	2,164	0.05%
2021/08/24	1	428.00	1	410.00	410.00	0	2,138	0.00%
2021/08/23	5	431.70	5	425.40	423.50	0	2,120	0.00%
2021/08/20	62	403.45	63	400.06	420.00	-1	2,089	-0.05%
2021/08/19	2	391.25	2	398.50	395.50	0	2,044	0.00%
2021/08/18	4	358.75	4.1	363.41	398.00	-0.1	2,013	0.00%
2021/08/17	2	382.25	2	378.00	371.00	0	1,955	0.00%
2021/08/16	2	373.00	2	377.25	381.50	0	1,931	0.00%
2021/08/13	1.1	402.64	1	400.00	407.00	0.1	1,875	0.01%
2021/08/12	3	409.67	3	405.33	400.00	0	1,844	0.00%
2021/08/11	3.1	425.29	1	430.00	402.50	2.1	1,806	0.11%
2021/08/10	3.1	448.25	0	447.00	435.50	3	1,755	0.17%
2021/08/09	2.1	459.83	1	463.50	453.00	1.1	1,725	0.06%
2021/08/06	28	469.46	32.1	469.37	473.00	-4.1	1,754	-0.23%
2021/08/05	23	472.22	33	470.29	453.00	-10	1,810	-0.55%
2021/08/04	17.1	471.44	12	469.71	473.50	5.1	1,904	0.27%
2021/08/03	11	455.55	5	452.50	456.00	6	1,920	0.31%
2021/08/02	1	431.50	2.1	434.17	437.00	-1.1	1,825	-0.06%
2021/07/30	3	427.33	3	428.67	419.00	0	1,806	0.00%
2021/07/28	3	396.00	0	0.00	421.00	3	1,790	0.17%
2021/07/27	0	0.00	2	465.50	440.00	-2	1,779	-0.11%
2021/07/26	11	471.18	1.1	472.55	466.50	9.9	1,777	0.56%
2021/07/23	15	445.65	0	0.00	446.00	15	1,777	0.85%
2021/07/22	8	442.50	25	432.00	450.00	-17	1,784	-0.95%
2021/07/20	0	0.00	4	442.13	429.00	-4	1,830	-0.22%
2021/07/19	0	0.00	2	454.50	446.50	-2	1,823	-0.11%
2021/07/16	0.1	456.00	6	450.42	450.00	-5.9	1,826	-0.33%
2021/07/15	5	450.90	3	452.50	451.50	2	1,840	0.11%
2021/07/14	18.1	437.57	0	0.00	432.00	18.1	1,787	1.01%
2021/07/13	1	458.00	12	448.58	430.00	-11	1,762	-0.62%
2021/07/12	41.1	425.21	2	435.25	434.00	39.1	1,689	2.31%
2021/07/09	2	421.50	1	419.00	403.50	1	1,639	0.06%
2021/07/07	0.1	377.00	1	381.00	374.00	-0.9	1,706	-0.05%
2021/07/06	7	391.93	1	372.00	379.50	6	1,813	0.33%
2021/07/05	14	397.07	3	391.50	387.00	11	1,906	0.58%
2021/07/02	6	338.92	7	352.07	379.50	-1	1,907	-0.05%
2021/07/01	17.1	368.46	18	350.94	345.00	-0.9	1,851	-0.05%
2021/06/30	5	371.40	5.5	369.64	372.00	-0.5	1,876	-0.03%
2021/06/29	1	378.00	1	387.00	373.00	0	1,903	0.00%
2021/06/28	8	379.00	81	371.60	370.50	-73	1,889	-3.86%
2021/06/25	1	403.50	3	398.83	392.00	-2	1,868	-0.11%
2021/06/24	65	395.68	0	0.00	397.00	65	1,898	3.42%
2021/06/23	10	396.55	3.1	396.61	396.00	6.9	1,889	0.37%
2021/06/22	1	389.00	0.1	373.00	373.50	0.9	1,854	0.05%
2021/06/21	3	382.50	102.1	392.73	387.50	-99.1	1,832	-5.41%	大賣/
2021/06/18	10	417.55	1	417.00	417.00	9	1,799	0.50%
2021/06/17	16	417.00	15	417.40	418.00	1	1,775	0.06%
2021/06/16	5	398.30	0.5	399.00	398.00	4.5	1,729	0.26%
2021/06/11	0	0.00	4	385.63	382.00	-4	1,799	-0.22%
2021/06/10	4	390.00	0	0.00	390.00	4	1,880	0.21%
2021/06/09	1.1	375.71	0	0.00	386.00	1.1	1,995	0.05%
2021/06/08	1	365.00	9.1	366.25	365.00	-8.1	2,081	-0.39%
2021/06/07	0	0.00	1	340.00	340.00	-1	2,086	-0.05%
2021/06/03	0	0.00	4	317.75	322.00	-4	2,095	-0.19%
2021/05/31	0.1	309.40	0	0.00	315.00	0.1	2,112	0.00%
2021/05/27	0	0.00	1	298.00	277.50	-1	2,122	-0.05%
2021/05/21	5	220.00	0	0.00	221.00	5	2,338	0.21%
2021/05/20	27	200.43	0	0.00	201.00	27	2,406	1.12%
2021/05/19	29	200.67	20	200.75	201.00	9	2,540	0.35%
2021/05/18	20	190.00	17	206.74	207.50	3	2,568	0.12%
2021/05/14	13.2	239.55	6	230.08	212.50	7.2	2,589	0.28%
2021/05/13	15	246.73	23.1	244.14	232.50	-8.1	2,524	-0.32%
2021/05/12	41.1	238.59	36	238.06	239.50	5.1	2,425	0.21%
2021/05/11	41	222.61	5	222.00	218.00	36	2,303	1.56%
2021/05/07	2	162.00	3	179.00	198.00	-1	2,222	-0.04%
2021/05/06	1	180.00	0	0.00	180.00	1	2,199	0.05%
2021/05/05	1	206.00	0	0.00	199.50	1	2,192	0.05%
2021/05/03	2	246.00	0	0.00	246.00	2	2,361	0.08%
2021/04/28	1	271.00	0	0.00	272.50	1	2,496	0.04%
2021/04/27	1	255.00	11	246.83	264.00	-10	2,579	-0.39%
2021/04/26	11	227.00	1	240.00	240.00	10	2,569	0.39%
2021/04/22	4	281.75	0	0.00	279.00	4	2,540	0.16%
2021/04/21	0	0.00	2	315.00	310.00	-2	2,540	-0.08%
2021/04/20	0	0.00	7	300.00	316.50	-7	2,538	-0.28%
2021/04/19	0	0.00	3	288.00	288.00	-3	2,542	-0.12%
2021/04/15	3	355.00	0	0.00	355.00	3	2,533	0.12%
2021/04/14	20.1	412.56	93	415.81	394.00	-73	2,535	-2.88%
2021/04/13	15	456.87	16	458.97	437.50	-1	2,469	-0.04%
2021/04/12	82	463.70	90	431.04	448.00	-8	2,442	-0.33%
2021/04/09	30	485.55	2.4	468.72	463.50	27.7	2,387	1.16%
2021/04/08	4.1	524.63	0	0.00	512.00	4.1	2,336	0.18%
2021/04/07	0.1	556.00	0	0.00	552.00	0.1	2,337	0.00%
2021/04/06	1.1	607.80	5.2	584.15	565.00	-4.1	2,344	-0.17%
2021/04/01	14	558.21	8	555.66	566.00	6	2,320	0.26%
2021/03/31	0	0.00	2	512.50	515.00	-2	2,330	-0.09%
2021/03/30	0	0.00	0	499.00	487.50	0	2,386	0.00%
2021/03/29	2	471.02	0	0.00	471.00	2	2,444	0.08%
2021/03/26	0	0.00	1	525.00	515.00	-1	2,457	-0.04%
2021/03/25	0	0.00	1	492.96	490.50	-1	2,475	-0.04%
2021/03/22	1	478.00	0	0.00	482.50	1	2,622	0.04%
2021/03/17	1	495.92	1.1	493.33	499.00	0	2,698	0.00%
2021/03/16	7	486.72	5	486.80	483.00	2	2,657	0.08%
2021/03/15	22.1	476.97	18	479.28	480.50	4.1	2,601	0.16%
2021/03/12	0.1	448.00	2	444.75	451.00	-2	2,516	-0.08%
2021/03/09	1.1	368.23	0	0.00	373.50	1.1	2,493	0.04%
2021/03/05	0.1	381.00	0	0.00	380.00	0.1	2,561	0.00%
2021/03/02	1	369.00	0	0.00	347.00	1	2,725	0.04%
2021/02/25	1	338.00	0	0.00	336.00	1	2,844	0.04%
2021/02/24	10	345.45	11	338.09	333.50	-1	2,955	-0.03%
2021/02/23	8	358.13	8	356.31	353.50	0	2,901	0.00%
2021/02/22	10	340.35	10	343.70	349.00	0	2,819	0.00%
2021/02/19	10	304.43	19.3	305.95	317.50	-9.3	2,769	-0.34%
2021/02/18	0	0.00	5.1	298.33	290.00	-5.1	2,641	-0.19%
2021/02/02	2	222.50	0	0.00	242.00	2	2,622	0.08%
2021/01/29	9	234.33	0	0.00	220.00	9	2,623	0.34%
2021/01/26	8.1	256.91	3	248.00	236.00	5.1	2,643	0.19%
2021/01/25	6	271.33	11.2	264.14	260.00	-5.2	2,553	-0.20%
2021/01/22	17	259.56	15	258.67	269.00	2	2,472	0.08%
2021/01/21	1	237.50	1	242.50	248.00	0	2,389	0.00%
2021/01/20	36.2	240.01	56	248.00	232.50	-19.8	2,355	-0.84%
2021/01/19	20	242.00	0	0.00	250.00	20	2,278	0.88%
2021/01/18	0	0.00	1.4	240.00	240.00	-1.4	2,301	-0.06%
2021/01/15	0	0.00	2	230.00	227.00	-2	2,319	-0.09%
2021/01/13	0	0.00	1	225.00	225.00	-1	2,324	-0.04%
2021/01/07	0	0.00	2	182.00	198.00	-2	2,302	-0.09%
2021/01/06	1	189.00	0	0.00	189.00	1	2,297	0.04%
2021/01/05	4	215.63	42	214.89	210.00	-38	2,277	-1.67%
2021/01/04	38	223.16	32	217.53	222.50	6	2,211	0.27%
2020/12/31	30	208.83	0	0.00	212.50	30	2,147	1.40%
2020/12/30	35	177.73	0.1	191.50	195.00	34.9	2,155	1.62%
2020/12/29	47	176.59	0	0.00	177.50	47	2,161	2.17%
2020/12/28	0	0.00	0.1	178.00	173.00	-0.1	2,196	0.00%
2020/12/25	0.1	171.50	0	0.00	175.00	0.1	2,180	0.00%
2020/12/24	10	169.25	0	0.00	160.00	10	2,146	0.47%
2020/12/23	0.1	172.00	0	0.00	172.00	0.1	2,115	0.00%
2020/12/22	9	183.56	0	0.00	179.00	9	2,129	0.42%
2020/12/21	3	192.67	86	188.35	189.50	-83	2,174	-3.82%
2020/12/18	0	0.00	3	207.50	193.50	-3	2,236	-0.13%
2020/12/17	0	0.00	0.1	201.00	203.50	-0.1	2,179	0.00%
2020/12/16	85.1	180.75	1	186.00	185.00	84.1	2,165	3.88%
2020/12/15	2	193.50	89	181.94	178.50	-87	2,133	-4.08%
2020/12/14	1	200.50	0	0.00	198.00	1	2,106	0.05%
2020/12/10	1.2	210.17	0	0.00	204.50	1.2	2,054	0.06%
2020/12/08	0	0.00	6	168.83	185.50	-6	2,018	-0.30%
2020/12/07	5	169.00	0	0.00	169.00	5	1,993	0.25%
2020/12/04	0	0.00	3	158.67	164.00	-3	1,981	-0.15%
2020/12/03	4	163.25	0	0.00	163.00	4	1,994	0.20%
2020/12/02	1	177.50	2	171.00	172.00	-1	2,088	-0.05%
2020/12/01	0.1	165.00	1.2	155.93	165.00	-1.1	2,169	-0.05%
2020/11/30	2	143.50	1	150.00	150.00	1	2,158	0.05%
2020/11/27	2.2	135.91	10	137.00	136.50	-7.9	2,185	-0.36%
2020/11/26	53	132.19	124	129.76	138.50	-71	2,142	-3.31%	大賣/
2020/11/25	159	119.84	14.3	117.72	128.00	144.7	2,051	7.05%	大買/鉅額交易
2020/11/24	11	116.45	96	116.34	116.50	-85	1,974	-4.31%
2020/11/23	14.3	118.78	1	115.00	122.00	13.3	1,924	0.69%
2020/11/20	1	112.00	33	108.18	114.00	-32	1,825	-1.75%
2020/11/19	32	99.55	1	104.00	104.00	31	1,778	1.74%
2020/11/18	0	0.00	2	95.40	94.90	-2	1,733	-0.12%
2020/11/12	1	94.00	0	0.00	91.90	1	1,754	0.06%
2020/11/09	0	0.00	1	98.90	96.60	-1	1,850	-0.05%
2020/11/06	14	91.31	0	0.00	91.00	14	1,828	0.77%
2020/11/05	82	91.55	98	89.95	91.00	-16	1,819	-0.88%
2020/10/30	1	93.30	0	0.00	91.00	1	1,775	0.06%
2020/10/29	1	88.80	1	94.00	93.90	0	1,766	0.00%
2020/10/27	0	0.00	1	95.50	96.00	-1	1,742	-0.06%
2020/10/26	1	99.00	0	0.00	96.70	1	1,820	0.05%
2020/10/23	0	0.00	20	104.50	103.00	-20	1,803	-1.11%
2020/10/22	20	102.00	0	0.00	102.00	20	1,843	1.08%
2020/10/15	0	0.00	1	95.00	97.00	-1	2,150	-0.05%
2020/10/08	0	0.00	8	93.00	91.50	-8	2,242	-0.36%
2020/10/07	8	98.45	43	97.32	94.00	-35	2,246	-1.56%
2020/10/06	42	101.17	62	102.61	100.00	-20	2,197	-0.91%
2020/10/05	63	99.98	39	95.19	102.50	24	2,178	1.10%
2020/09/30	38	93.38	1	93.40	93.50	37	2,133	1.73%
2020/09/29	1	91.80	0	0.00	90.00	1	2,126	0.05%
2020/09/28	0	0.00	4	90.78	89.50	-4	2,126	-0.19%
2020/09/25	6	93.65	0	0.00	92.00	6	2,125	0.28%
2020/09/24	94	100.46	1	96.00	99.90	93	2,101	4.42%
2020/09/23	4	92.33	2	90.65	97.70	2	2,061	0.10%
2020/09/22	0	0.00	5	87.08	88.90	-5	2,014	-0.25%
2020/09/21	5	88.30	11	90.18	88.00	-6	2,082	-0.29%
2020/09/18	5	85.26	5	85.00	85.50	0	2,089	0.00%
2020/09/17	10	81.60	0	0.00	81.90	10	2,152	0.46%
2020/09/16	2	80.40	0	0.00	80.00	2	2,188	0.09%
2020/09/11	1	79.20	0	0.00	75.70	1	2,256	0.04%
2020/09/08	0	0.00	2	83.85	84.50	-2	2,442	-0.08%
2020/09/07	0	0.00	3	84.40	85.30	-3	2,447	-0.12%
2020/09/04	0	0.00	1	85.50	85.50	-1	2,392	-0.04%
2020/09/03	0	0.00	1	77.80	77.80	-1	2,292	-0.04%
2020/09/02	5	69.72	1	70.00	70.80	4	2,260	0.18%
2020/09/01	1	63.60	2	64.60	64.40	-1	2,200	-0.05%
2020/08/31	1	63.80	0	0.00	63.10	1	2,188	0.05%
2020/08/26	1	62.60	3	63.40	63.50	-2	2,200	-0.09%
2020/08/25	1	61.00	0	0.00	59.50	1	2,219	0.05%
2020/08/24	0	0.00	3	59.60	59.70	-3	2,232	-0.13%
2020/08/21	1	58.30	9	56.79	59.00	-8	2,232	-0.36%
2020/08/20	8	56.56	7	54.34	56.10	1	2,235	0.04%
2020/08/19	1	57.20	1	60.30	57.40	0	2,210	0.00%
2020/08/18	3	61.27	0	0.00	60.00	3	2,195	0.14%
2020/08/17	3	68.43	0	0.00	65.60	3	2,166	0.14%
2020/08/14	4	69.73	12	68.27	68.60	-8	2,120	-0.38%
2020/08/13	1	65.50	1	66.00	65.50	0	2,047	0.00%
2020/08/12	2	63.50	0	0.00	64.80	2	2,038	0.10%
2020/08/03	10	61.90	0	0.00	59.80	10	2,044	0.49%
2020/07/31	1	63.00	0	0.00	61.90	1	2,039	0.05%
2020/07/30	3	65.33	8	65.81	65.00	-5	2,030	-0.25%
2020/07/29	1	61.10	3	60.27	60.50	-2	1,936	-0.10%
2020/07/28	8	62.60	5	62.18	60.70	3	1,919	0.16%
2020/07/27	0	0.00	3	61.37	60.70	-3	1,854	-0.16%
2020/07/24	4	58.50	3	58.97	56.40	1	1,796	0.06%
2020/07/23	1	62.40	1	62.00	61.10	0	1,751	0.00%
2020/07/22	11	59.83	11	60.33	59.90	0	1,711	0.00%
2020/07/21	7	56.61	7	57.11	56.50	0	1,649	0.00%
2020/07/20	4	51.28	4	53.00	53.70	0	1,505	0.00%
2020/07/17	0	0.00	1	52.00	48.90	-1	1,450	-0.07%
2020/07/15	0	0.00	1	56.70	56.70	-1	1,412	-0.07%
2020/07/13	1	59.00	0	0.00	62.00	1	1,407	0.07%
2020/07/10	1	58.50	0	0.00	59.00	1	1,381	0.07%
2020/07/09	2	65.00	1	65.00	65.00	1	1,346	0.07%
2020/07/07	1	74.00	0	0.00	71.50	1	1,307	0.08%
2020/07/03	1	75.10	4	73.20	79.50	-3	1,265	-0.24%
2020/07/02	2	73.50	5	68.32	72.90	-3	1,205	-0.25%
2020/07/01	2	67.35	1	66.90	66.90	1	1,146	0.09%
2020/06/30	5	67.86	7	67.14	69.80	-2	1,105	-0.18%
2020/06/29	1	65.70	0	0.00	65.70	1	1,020	0.10%
2020/06/24	4	59.80	3	58.80	59.80	1	984	0.10%
2020/06/19	5	51.68	2	50.55	50.60	3	837	0.36%
2020/06/18	2	51.45	0	0.00	51.50	2	808	0.25%
2020/06/17	8	50.43	2	49.65	50.50	6	773	0.78%
2020/06/16	3	49.28	0	0.00	52.00	3	706	0.42%
2020/06/15	1	47.05	2	47.00	48.20	-1	627	-0.16%
2020/06/12	3	40.72	0	0.00	43.85	3	570	0.53%
2020/06/11	0	0.00	10	38.90	39.90	-10	518	-1.93%
2020/06/05	0	0.00	1	34.65	35.50	-1	456	-0.22%
2020/06/01	0	0.00	5	35.00	38.10	-5	448	-1.12%
2020/05/29	5	33.90	146	32.45	35.05	-141	414	-34.03%	大賣/鉅額交易
2020/05/28	0	0.00	54	31.91	31.90	-54	398	-13.57%
2020/05/27	0	0.00	158	31.74	31.50	-158	393	-40.17%	大賣/鉅額交易
2020/05/26	0	0.00	25	31.72	31.50	-25	390	-6.41%
2020/05/22	0	0.00	137	33.29	32.15	-137	396	-34.53%	大賣/鉅額交易
2020/05/21	0	0.00	51	32.91	33.00	-51	394	-12.92%
2020/05/20	0	0.00	1	32.45	32.50	-1	393	-0.25%
2020/05/18	0	0.00	48	32.62	32.05	-48	394	-12.18%
2020/05/15	0	0.00	5	32.52	31.95	-5	392	-1.27%
2020/05/14	0	0.00	19	33.01	32.25	-19	390	-4.86%
2020/05/13	0	0.00	37	33.54	33.50	-37	385	-9.59%
2020/05/12	0	0.00	9	34.10	34.00	-9	387	-2.32%
2020/05/11	0	0.00	54	34.70	35.65	-54	386	-13.97%
2020/05/07	0	0.00	42	33.48	33.10	-42	376	-11.16%
2020/05/05	0	0.00	10	34.10	33.60	-10	380	-2.63%
2020/05/04	0	0.00	31	33.53	33.90	-31	379	-8.18%
2020/04/30	2	33.75	0	0.00	33.15	2	378	0.53%
2020/04/08	1	28.00	0	0.00	27.90	1	421	0.24%
2020/04/01	0	0.00	3	29.20	29.00	-3	470	-0.64%
2020/03/25	3	26.60	0	0.00	26.55	3	486	0.62%
2020/03/20	4	24.65	1	24.65	25.65	3	488	0.61%
2020/03/13	1	31.55	3	32.50	32.90	-2	496	-0.40%
2020/03/12	0	0.00	4	35.60	34.95	-4	499	-0.80%
2020/03/11	3	37.00	0	0.00	36.80	3	522	0.57%
2020/03/04	0	0.00	1	31.50	32.70	-1	545	-0.18%
2020/02/13	1	30.10	8	29.70	29.90	-7	747	-0.94%
2020/01/31	1	31.00	5	30.92	31.40	-4	814	-0.49%
2020/01/17	0	0.00	1	36.90	36.80	-1	808	-0.12%
2020/01/16	6	36.70	1	37.00	36.75	5	801	0.62%
2019/12/30	1	36.20	0	0.00	35.10	1	764	0.13%
2019/12/26	0	0.00	1	31.60	32.75	-1	711	-0.14%
2019/12/25	2	31.20	2	31.00	31.20	0	706	0.00%
2019/12/16	11	32.54	0	0.00	32.35	11	677	1.62%
2019/11/29	0	0.00	6	42.48	41.90	-6	523	-1.15%
2019/11/28	5	42.38	0	0.00	42.45	5	501	1.00%
2019/11/22	0	0.00	1	40.60	40.35	-1	423	-0.24%
2019/11/18	1	40.20	1	38.50	39.50	0	373	0.00%
2019/11/13	0	0.00	1	36.90	39.45	-1	298	-0.33%
2019/11/11	0	0.00	16	34.07	33.20	-16	252	-6.34%
2019/11/07	0	0.00	1	30.15	29.95	-1	198	-0.50%
2019/11/06	2	29.43	0	0.00	30.80	2	191	1.04%
2019/11/05	0	0.00	5	29.35	29.35	-5	172	-2.90%
2019/11/01	0	0.00	5	25.30	25.55	-5	150	-3.32%
2019/10/30	1	26.10	0	0.00	26.20	1	147	0.68%
2019/10/29	3	26.35	2	26.50	26.00	1	147	0.68%
2019/10/25	7	25.60	0	0.00	25.80	7	142	4.93%
2019/10/21	1	25.00	0	0.00	25.00	1	135	0.74%
2019/09/12	2	22.90	0	0.00	23.00	2	147	1.35%
2019/08/30	0	0.00	1	22.80	22.40	-1	144	-0.69%
2019/08/23	0	0.00	3	22.80	22.65	-3	149	-2.01%
2019/08/06	0	0.00	3	23.33	23.20	-3	160	-1.87%
2019/08/01	0	0.00	1	23.65	23.95	-1	169	-0.59%
2019/07/29	1	23.85	5	23.85	24.00	-4	183	-2.19%
2019/07/12	0	0.00	1	24.50	24.30	-1	171	-0.58%
2019/07/09	5	23.50	0	0.00	24.20	5	161	3.09%
2019/07/08	17	24.68	0	0.00	24.90	17	155	10.90%
2019/05/14	1	23.80	0	0.00	23.90	1	126	0.79%
2019/05/13	0	0.00	1	23.35	23.10	-1	124	-0.80%
2019/05/10	0	0.00	1	23.70	23.55	-1	122	-0.81%
2019/04/24	1	21.40	0	0.00	21.20	1	108	0.92%
2019/03/21	1	23.00	0	0.00	22.65	1	98	1.01%
2019/01/21	0	0.00	3	25.10	25.25	-3	172	-1.74%
2019/01/18	12	24.45	3	24.35	24.50	9	171	5.24%
2019/01/17	26	25.71	0	0.00	25.00	26	174	14.93%
2019/01/10	0	0.00	2	22.50	22.45	-2	171	-1.16%
2019/01/03	5	23.50	0	0.00	23.40	5	196	2.54%
2018/12/27	27	24.19	0	0.00	24.20	27	216	12.45%
2018/12/26	13	23.90	0	0.00	24.00	13	231	5.62%
2018/12/25	23	23.95	0	0.00	24.05	23	236	9.75%
2018/12/24	25	24.24	0	0.00	24.15	25	242	10.33%
2018/12/22	4	24.15	0	0.00	24.30	4	249	1.60%
2018/12/21	23	23.83	0	0.00	24.10	23	252	9.12%
2018/12/18	12	25.10	0	0.00	24.15	12	279	4.29%
2018/12/17	33	25.01	0	0.00	25.00	33	310	10.64%
2018/12/12	33	25.79	0	0.00	25.70	33	322	10.25%
2018/12/11	37	25.76	0	0.00	25.55	37	330	11.20%
2018/12/06	65	26.40	0	0.00	26.00	65	353	18.38%
2018/12/05	10	26.85	0	0.00	27.00	10	354	2.82%
2018/12/04	52	27.40	0	0.00	27.10	52	357	14.53%
2018/12/03	6	26.70	0	0.00	26.75	6	360	1.67%
2018/11/29	12	25.90	0	0.00	25.85	12	365	3.28%
2018/11/27	22	25.21	0	0.00	25.00	22	396	5.54%
2018/11/26	20	25.03	0	0.00	25.35	20	399	5.01%
2018/11/20	28	23.03	0	0.00	23.05	28	437	6.40%
2018/11/16	20	23.18	0	0.00	22.95	20	454	4.40%
2018/11/15	28	23.36	0	0.00	23.65	28	457	6.12%
2018/11/14	68	25.12	15	25.00	24.30	53	456	11.62%
2018/11/13	44	24.41	0	0.00	24.70	44	452	9.73%
2018/11/12	2	22.40	0	0.00	23.45	2	449	0.44%
2018/10/26	0	0.00	1	20.00	20.05	-1	630	-0.16%
2018/10/23	1	21.20	0	0.00	21.20	1	704	0.14%
2018/10/01	3	26.57	0	0.00	25.80	3	1,002	0.30%
2018/09/25	3	28.80	1	28.30	27.95	2	998	0.20%
2018/09/21	1	29.80	0	0.00	30.15	1	996	0.10%
2018/09/18	0	0.00	2	34.90	35.10	-2	991	-0.20%
2018/09/14	2	35.00	0	0.00	34.85	2	987	0.20%
2018/09/12	0	0.00	1	37.10	36.10	-1	979	-0.10%
2018/09/11	0	0.00	39	37.37	37.70	-39	981	-3.97%
2018/09/10	0	0.00	2	38.70	37.50	-2	988	-0.20%
2018/09/04	0	0.00	37	40.02	39.20	-37	1,043	-3.54%
2018/08/30	48	44.58	49	44.48	44.35	-1	1,015	-0.10%
2018/08/29	0	0.00	1	45.65	45.30	-1	1,010	-0.10%
2018/08/28	8	42.66	1	45.95	45.95	7	996	0.70%
2018/08/27	1	41.90	0	0.00	41.80	1	1,001	0.10%
2018/08/24	6	42.84	15	44.96	42.40	-9	1,001	-0.90%
2018/08/23	0	0.00	4	45.70	45.20	-4	1,000	-0.40%
2018/08/22	2	46.45	0	0.00	46.05	2	1,029	0.19%
2018/08/21	4	47.26	0	0.00	46.80	4	1,064	0.38%
2018/08/17	2	46.95	0	0.00	46.60	2	1,079	0.19%
2018/08/16	2	46.03	1	46.00	46.05	1	1,084	0.09%
2018/08/15	0	0.00	1	45.60	46.05	-1	1,102	-0.09%
2018/08/13	1	43.70	1	45.10	44.90	0	1,110	0.00%
2018/08/10	1	47.70	0	0.00	48.30	1	1,099	0.09%
2018/08/08	1	51.00	0	0.00	49.00	1	1,086	0.09%
2018/08/07	1	51.50	0	0.00	51.10	1	1,072	0.09%
2018/08/03	4	53.15	1	53.20	53.20	3	1,077	0.28%
2018/08/02	6	50.83	0	0.00	53.80	6	1,075	0.56%
2018/08/01	11	51.85	4	51.30	52.50	7	1,059	0.66%
2018/07/27	26	49.17	0	0.00	47.65	26	1,006	2.58%
2018/07/26	20	48.50	101	44.28	48.50	-81	999	-8.10%	大賣/
2018/07/24	2	48.40	0	0.00	48.75	2	962	0.21%
2018/07/20	8	45.10	0	0.00	44.25	8	939	0.85%
2018/07/19	98	43.72	2	44.30	44.40	96	945	10.15%
2018/07/18	3	43.60	4	42.95	45.35	-1	960	-0.10%
2018/07/17	53	41.55	2	41.75	41.90	51	926	5.50%
2018/07/16	51	38.56	0	0.00	38.55	51	907	5.62%
2018/07/05	1	36.30	0	0.00	36.25	1	1,201	0.08%
2018/07/04	1	37.35	0	0.00	37.30	1	1,252	0.08%
2018/07/03	3	37.73	0	0.00	36.70	3	1,301	0.23%
2018/07/02	17	38.71	0	0.00	37.30	17	1,337	1.27%
2018/06/28	15	37.23	0	0.00	37.15	15	1,400	1.07%
2018/06/27	1	35.85	0	0.00	35.75	1	1,469	0.07%
2018/06/26	1	35.80	0	0.00	35.80	1	1,518	0.07%
2018/06/25	17	36.04	0	0.00	35.75	17	1,547	1.10%
2018/06/20	2	34.80	0	0.00	34.85	2	1,630	0.12%
2018/06/14	1	39.60	1	37.80	38.00	0	1,787	0.00%
2018/06/13	1	38.20	0	0.00	39.35	1	1,794	0.06%
2018/06/04	1	35.00	6	35.15	35.30	-5	1,897	-0.26%
2018/06/01	1	37.80	0	0.00	37.60	1	1,924	0.05%
2018/05/31	12	37.90	10	37.58	36.85	2	1,973	0.10%
2018/05/30	41	38.23	7	37.75	37.70	34	1,976	1.72%
2018/05/29	6	38.20	5	40.55	40.80	1	1,963	0.05%
2018/05/25	0	0.00	2	34.38	34.30	-2	1,912	-0.10%
2018/05/23	6	34.45	9	33.04	33.85	-3	1,920	-0.16%
2018/05/21	10	35.79	7	35.60	35.55	3	1,898	0.16%
2018/05/18	7	37.60	7	37.10	36.75	0	1,881	0.00%
2018/05/17	8	39.48	5	38.53	38.10	3	1,871	0.16%
2018/05/14	0	0.00	8	39.94	39.85	-8	1,843	-0.43%
2018/05/11	8	37.80	8	37.65	37.70	0	1,826	0.00%
2018/05/10	11	40.03	10	39.24	39.20	1	1,798	0.06%
2018/05/09	8	42.45	8	40.50	40.20	0	1,775	0.00%
2018/05/08	9	42.27	8	42.20	42.10	1	1,749	0.06%
2018/05/07	8	42.06	8	42.50	42.05	0	1,741	0.00%
2018/05/04	17	42.44	8	42.75	42.15	9	1,735	0.52%
2018/05/03	10	43.60	8	43.25	42.95	2	1,725	0.12%
2018/05/02	10	42.90	8	43.59	43.00	2	1,713	0.12%
2018/04/27	8	41.45	8	42.60	42.50	0	1,679	0.00%
2018/04/26	2	41.25	1	44.80	41.50	1	1,674	0.06%
2018/04/25	1	40.30	3	41.40	42.80	-2	1,641	-0.12%
2018/04/24	8	42.05	9	41.50	41.40	-1	1,615	-0.06%
2018/04/23	9	48.97	13	47.02	46.00	-4	1,562	-0.26%
2018/04/20	10	49.76	9	49.50	49.15	1	1,528	0.07%
2018/04/19	6	52.08	1	51.10	51.10	5	1,505	0.33%
2018/04/18	1	49.90	2	51.30	51.70	-1	1,451	-0.07%
2018/04/17	9	50.11	8	47.60	47.00	1	1,396	0.07%
2018/04/16	8	46.25	8	51.50	51.50	0	1,348	0.00%
2018/04/13	0	0.00	3	46.70	47.50	-3	1,287	-0.23%
2018/04/11	8	43.60	8	44.10	44.00	0	1,204	0.00%
2018/04/10	9	42.79	9	41.25	45.00	0	1,174	0.00%
2018/04/09	3	46.00	1	45.75	45.75	2	1,118	0.18%
2018/04/03	9	51.39	9	51.47	50.80	0	1,064	0.00%
2018/04/02	9	49.79	9	50.58	50.20	0	1,022	0.00%
2018/03/31	1	52.20	0	0.00	52.60	1	963	0.10%
2018/03/30	0	0.00	1	48.60	52.60	-1	921	-0.11%
2018/03/29	1	44.80	1	44.15	47.85	0	842	0.00%
2018/03/28	0	0.00	2	42.75	43.50	-2	788	-0.25%
2018/03/27	2	41.58	1	42.70	41.70	1	756	0.13%
2018/03/26	11	42.33	1	42.60	41.15	10	726	1.38%
2018/03/23	1	40.90	2	41.90	41.00	-1	694	-0.14%
2018/03/22	4	41.78	4	43.68	42.20	0	656	0.00%
2018/03/21	3	44.00	2	43.55	44.00	1	575	0.17%
2018/03/20	2	41.20	0	0.00	41.50	2	514	0.39%
2018/03/19	0	0.00	3	35.87	39.25	-3	462	-0.65%
2018/03/16	2	35.80	2	36.90	35.70	0	430	0.00%
2018/03/15	3	35.87	0	0.00	36.20	3	415	0.72%
2018/03/14	0	0.00	5	37.94	38.65	-5	389	-1.28%
2018/03/13	1	33.70	0	0.00	35.20	1	338	0.30%
2018/03/12	1	31.80	0	0.00	32.00	1	312	0.32%
2018/03/07	1	33.20	0	0.00	34.30	1	246	0.41%
2018/01/31	0	0.00	1	20.10	20.50	-1	59	-1.67%
2018/01/19	0	0.00	1	19.40	19.40	-1	38	-2.63%
2018/01/04	1	17.00	0	0.00	17.00	1	35	2.82%