金麗科 (3228)-永豐金-內湖券商分點個股進出

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)

可現股當沖

股價
221.0
漲跌
▼1.0
漲幅
-0.45%
成交量
455張
產業
上櫃半導體類股
302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－永豐金-內湖券商分點個股進出

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

永豐金-內湖券商分點個股進出
永豐金-內湖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
2024/11/21	6	222.58	7	221.36	222.00	-1	1,129	-0.09%
2024/11/20	6	222.00	6	224.08	223.00	0	1,130	0.00%
2024/11/13	1	230.50	0	0.00	230.00	1	1,123	0.09%
2024/11/12	1	230.50	1	233.00	233.00	0	1,146	0.00%
2024/11/11	0	0.00	23	237.89	233.00	-23	1,137	-2.02%
2024/11/08	1	242.00	2	246.25	240.00	-1	1,130	-0.09%
2024/11/07	1	263.50	3	253.00	250.00	-2	1,103	-0.18%
2024/11/06	7	266.36	1	258.50	258.50	6	1,082	0.55%
2024/11/05	30	286.20	27	272.07	267.50	3	1,031	0.29%
2024/11/04	16	265.78	2	263.25	272.00	14	953	1.47%
2024/11/01	0	0.00	1	247.50	247.50	-1	850	-0.12%
2024/10/30	1	226.00	0	0.00	225.00	1	822	0.12%
2024/10/29	5	222.30	5	223.10	221.50	0	814	0.00%
2024/10/25	1	223.50	0	0.00	223.50	1	844	0.12%
2024/10/24	1	231.50	0	0.00	229.50	1	863	0.12%
2024/10/23	1	234.50	0	0.00	238.00	1	873	0.11%
2024/10/15	1	246.00	2	245.50	238.00	-1	936	-0.11%
2024/10/14	2	240.50	0	0.00	237.00	2	927	0.22%
2024/10/11	0	0.00	0.1	245.00	245.00	-0.1	893	-0.01%
2024/10/04	0	0.00	2	225.25	229.00	-2	889	-0.22%
2024/09/25	2	233.00	0	0.00	232.50	2	921	0.22%
2024/09/20	0	0.00	1	252.50	243.50	-1	888	-0.11%
2024/09/18	0	0.00	7	247.43	246.00	-7	889	-0.79%
2024/09/16	1	248.50	0	0.00	249.50	1	887	0.11%
2024/09/11	10	240.05	10	242.60	239.00	0	902	0.00%
2024/09/10	9	239.33	9	242.33	240.50	0	904	0.00%
2024/09/09	3	216.50	0	0.00	237.50	3	894	0.34%
2024/09/06	7	228.14	7	233.93	228.50	0	888	0.00%
2024/09/05	42	234.10	12	226.67	232.00	30	879	3.41%
2024/09/04	4.1	219.63	80	219.67	220.00	-75.9	866	-8.76%
2024/08/30	0	0.00	1	284.50	271.00	-1	815	-0.12%
2024/08/28	1	270.50	0	0.00	269.00	1	839	0.12%
2024/08/21	7	279.36	7	281.21	278.00	0	871	0.00%
2024/08/16	0	0.00	4	282.63	285.00	-4	868	-0.46%
2024/08/15	5.3	276.26	5	272.40	277.50	0.3	866	0.03%
2024/08/14	0	0.00	5	287.50	272.00	-5	872	-0.57%
2024/08/09	2.1	263.12	0	0.00	268.50	2.1	893	0.23%
2024/08/08	3	225.00	0	0.00	244.50	3	898	0.33%
2024/08/07	1	209.50	4	219.75	222.50	-3	901	-0.33%
2024/08/06	4	210.00	0	203.50	202.50	4	918	0.43%
2024/08/02	1	260.00	2	258.07	249.50	-1	901	-0.11%
2024/07/30	10	274.00	0.1	270.00	276.50	9.9	886	1.12%
2024/07/29	8	278.56	13	298.23	276.00	-5	847	-0.59%
2024/07/23	7	293.52	0	0.00	311.50	7	804	0.87%
2024/07/19	1.1	353.84	0	0.00	329.50	1.1	782	0.14%
2024/07/18	1	377.00	0	0.00	366.00	1	771	0.13%
2024/07/17	0	0.00	1	382.00	382.50	-1	783	-0.13%
2024/07/12	0.1	365.75	1	364.00	374.00	-0.9	829	-0.11%
2024/07/11	0	0.00	4	378.63	374.50	-4	823	-0.49%
2024/07/10	0	0.00	2	381.75	380.50	-2	829	-0.24%
2024/07/09	0	377.25	10	379.30	371.00	-10	841	-1.18%
2024/07/08	0	0.00	3	394.67	390.00	-3	826	-0.36%
2024/07/03	0.1	421.00	5	414.00	410.00	-4.9	827	-0.59%
2024/07/02	4	412.75	5	412.80	412.50	-1	827	-0.12%
2024/06/24	0	0.00	10	391.70	395.00	-10	854	-1.17%
2024/06/21	5	400.20	0	0.00	400.00	5	902	0.55%
2024/06/19	1	410.50	0	0.00	415.00	1	954	0.10%
2024/06/18	0	0.00	16	394.81	390.00	-16	967	-1.65%
2024/06/17	0	0.00	8	408.13	404.00	-8	965	-0.83%
2024/06/14	1	428.00	0	0.00	421.50	1	965	0.10%
2024/06/12	0	0.00	2	420.00	419.00	-2	1,003	-0.20%
2024/06/05	2	414.25	2	417.00	418.50	0	1,070	0.00%
2024/06/04	2	437.75	0.1	445.00	424.00	2	1,099	0.18%
2024/06/03	0	0.00	1.7	464.47	471.00	-1.7	1,113	-0.15%
2024/05/30	0.1	422.00	0	0.00	430.50	0.1	1,142	0.00%
2024/05/29	0.2	424.83	1	419.50	419.00	-0.9	1,163	-0.07%
2024/05/22	1	358.50	0	0.00	358.00	1	1,230	0.08%
2024/05/20	1	373.50	4	370.50	379.50	-3	1,347	-0.22%
2024/05/17	0.1	374.50	4	359.88	378.50	-4	1,365	-0.29%
2024/05/16	0	0.00	1	331.00	344.50	-1	1,359	-0.07%
2024/05/15	1	322.00	0	0.00	313.50	1	1,374	0.07%
2024/05/14	4	333.13	4	325.38	325.50	0	1,400	0.00%
2024/05/13	0.1	314.95	0	0.00	317.00	0.1	1,432	0.01%
2024/05/10	6	310.42	5	300.90	305.00	1	1,470	0.07%
2024/05/03	1	338.00	0	0.00	340.00	1	1,542	0.06%
2024/04/26	5	340.70	1	346.00	318.00	4	1,557	0.26%
2024/04/25	3	305.67	5	335.50	335.50	-2	1,552	-0.13%
2024/04/24	5.1	306.50	2	306.50	306.00	3.1	1,532	0.20%
2024/04/23	3	360.60	3	344.83	340.00	0	1,574	0.00%
2024/04/22	2.1	407.22	10	393.40	377.50	-7.9	1,581	-0.50%
2024/04/19	4.2	447.08	10	442.39	419.00	-5.9	1,578	-0.37%
2024/04/18	1	465.00	2	476.00	465.00	-1	1,583	-0.06%
2024/04/17	0	0.00	9	477.72	478.50	-9	1,625	-0.55%
2024/04/16	0	480.67	4	468.75	477.00	-4	1,647	-0.24%
2024/04/15	2	488.75	1	491.00	484.00	1	1,673	0.06%
2024/04/11	0	0.00	1	517.98	502.00	-1	1,713	-0.06%
2024/04/10	0	515.00	0	0.00	511.00	0	1,752	0.00%
2024/04/09	5	493.00	0	0.00	495.00	5	1,797	0.28%
2024/04/08	3.1	496.82	0	0.00	490.50	3.1	1,807	0.17%
2024/04/03	7	516.29	0	0.00	503.00	7	1,831	0.38%
2024/04/02	2	516.18	1	530.00	516.00	1	1,846	0.06%
2024/04/01	3.2	550.19	0	0.00	560.00	3.2	1,837	0.18%
2024/03/28	2	535.27	0	0.00	535.00	2	1,843	0.11%
2024/03/27	1	556.00	0	0.00	555.00	1	1,847	0.05%
2024/03/26	0	0.00	2.2	524.87	560.00	-2.2	1,835	-0.12%
2024/03/25	8	524.13	16	525.50	526.00	-8	1,819	-0.44%
2024/03/22	0	0.00	8	477.25	479.00	-8	1,801	-0.44%
2024/03/21	1	475.00	2	481.25	485.00	-1	1,798	-0.06%
2024/03/20	1	454.50	0	0.00	449.00	1	1,792	0.06%
2024/03/19	0	444.50	0	0.00	444.50	0	1,808	0.00%
2024/03/15	1	433.46	4	423.00	438.50	-3	1,826	-0.16%
2024/03/14	3	451.83	100	451.09	455.00	-97	1,834	-5.29%
2024/03/13	4	467.67	0.2	493.00	466.50	3.9	1,847	0.21%
2024/03/12	1	499.50	0	0.00	495.50	1	1,848	0.05%
2024/03/11	0	0.00	0.1	500.00	504.00	-0.1	1,859	0.00%
2024/03/08	106	511.87	2	491.26	495.00	104	1,868	5.57%	大買/鉅額交易
2024/03/07	2.1	529.68	8.1	524.05	521.00	-6	1,862	-0.32%
2024/03/06	0	510.00	1	511.00	500.00	-1	1,835	-0.05%
2024/03/05	1	470.45	0	0.00	511.00	1	1,831	0.06%
2024/03/04	5	484.10	0	0.00	477.50	5	1,803	0.28%
2024/03/01	2	504.00	0	0.00	504.00	2	1,784	0.11%
2024/02/29	5	494.00	0	0.00	503.00	5	1,773	0.28%
2024/02/27	2	476.25	0	0.00	483.00	2	1,779	0.11%
2024/02/23	6.1	475.97	14	483.08	475.00	-8	1,828	-0.44%
2024/02/22	7.2	467.02	4	457.63	494.00	3.2	1,843	0.17%
2024/02/21	3.1	477.83	2	464.25	454.50	1.1	1,839	0.06%
2024/02/20	2	510.50	0	0.00	505.00	2	1,819	0.11%
2024/02/19	10	534.10	3	528.67	527.00	7	1,811	0.39%
2024/02/16	5	529.24	0	0.00	534.00	5	1,838	0.27%
2024/02/15	9	489.50	0	522.00	519.00	9	1,861	0.48%
2024/02/05	2	463.59	1	463.50	482.50	1	1,879	0.05%
2024/02/02	1	441.51	13	474.12	480.00	-12	1,916	-0.63%
2024/02/01	6	442.00	0	0.00	438.00	6	1,910	0.31%
2024/01/31	1	455.08	4	453.50	454.50	-3	1,904	-0.16%
2024/01/30	0	0.00	9	452.72	448.50	-9	1,949	-0.46%
2024/01/29	3	441.50	8	430.75	445.00	-5	1,988	-0.25%
2024/01/26	2	407.25	6	393.00	419.50	-4	2,013	-0.20%
2024/01/25	0	0.00	8	391.06	391.00	-8	1,995	-0.40%
2024/01/23	2	393.75	0	0.00	394.50	2	2,000	0.10%
2024/01/22	2	382.00	1	375.00	394.50	1	2,000	0.05%
2024/01/19	0	0.00	1	382.00	382.00	-1	1,993	-0.05%
2024/01/18	1	385.50	0	0.00	381.50	1	2,006	0.05%
2024/01/17	10.5	381.33	1	400.00	396.50	9.5	2,002	0.47%
2024/01/16	0	0.00	7	398.07	400.50	-7	1,948	-0.36%
2024/01/15	0	0.00	4	391.25	397.00	-4	1,924	-0.21%
2024/01/12	23	377.26	0	0.00	376.00	23	1,896	1.21%
2024/01/11	2	366.50	2	381.69	386.00	0	1,868	0.00%
2024/01/10	1	355.00	0	352.50	352.00	1	1,831	0.05%
2024/01/09	15	326.47	8	334.75	345.00	7	1,816	0.39%
2024/01/08	1.4	325.90	0	0.00	321.00	1.4	1,804	0.08%
2024/01/05	18	323.33	1	327.95	327.00	17	1,793	0.95%
2024/01/04	12	314.17	6	314.83	320.00	6	1,756	0.34%
2024/01/03	6	296.82	0	0.00	301.00	6	1,715	0.35%
2023/12/29	8	279.81	1	278.00	280.00	7	1,649	0.42%
2023/12/28	0	0.00	1	261.00	269.50	-1	1,614	-0.06%
2023/12/22	0	0.00	1	260.50	258.00	-1	1,568	-0.06%
2023/12/20	1	267.50	0	249.00	268.00	1	1,553	0.06%
2023/12/19	0	249.00	0	261.00	252.00	0	1,521	0.00%
2023/12/18	1	266.00	0	0.00	264.00	1	1,493	0.07%
2023/12/15	1.1	263.24	0	0.00	261.00	1.1	1,489	0.07%
2023/12/14	0	0.00	25	276.78	272.50	-25	1,475	-1.69%
2023/12/13	2	274.00	1	274.00	279.50	1	1,454	0.07%
2023/12/12	3	278.00	0	0.00	275.00	3	1,454	0.21%
2023/12/11	0	0.00	1.2	287.47	285.00	-1.2	1,444	-0.08%
2023/12/08	1	274.00	0	0.00	274.00	1	1,423	0.07%
2023/12/07	0.6	255.00	0	256.50	249.50	0.6	1,391	0.04%
2023/12/06	0	0.00	0	279.00	265.00	0	1,365	0.00%
2023/12/05	0.1	254.50	0	0.00	263.00	0.1	1,358	0.01%
2023/12/04	2	280.00	4	285.97	268.00	-2	1,369	-0.15%
2023/12/01	1	270.98	1	277.00	278.00	0	1,377	0.00%
2023/11/30	0	256.60	0	0.00	261.00	0	1,388	0.00%
2023/11/29	0	248.00	0	0.00	247.00	0	1,411	0.00%
2023/11/24	26	229.88	1	227.23	242.50	25	1,417	1.76%
2023/11/22	1	251.38	0	0.00	254.00	1	1,349	0.07%
2023/11/21	9	225.00	44.2	221.36	231.50	-35.2	1,304	-2.70%
2023/11/20	6	201.25	6.1	218.82	222.00	-0.1	1,267	-0.01%
2023/11/17	7.1	196.45	3	191.67	203.00	4.1	1,223	0.34%
2023/11/16	22.1	185.01	4.2	185.73	185.00	17.9	1,201	1.49%
2023/11/15	4	187.00	1	179.50	186.00	3	1,213	0.25%
2023/11/14	6	183.00	11	184.41	186.50	-5	1,180	-0.42%
2023/11/13	22	167.70	2	170.25	175.00	20	1,137	1.76%
2023/11/10	3	162.33	3	160.67	165.00	0	1,084	0.00%
2023/11/09	0	0.00	2	152.25	152.50	-2	1,020	-0.20%
2023/11/08	2	139.75	2	141.50	139.00	0	989	0.00%
2023/11/07	1	136.00	0	0.00	147.50	1	976	0.10%
2023/11/06	2	136.50	0	0.00	144.00	2	943	0.21%
2023/11/02	1	119.50	0	0.00	119.50	1	862	0.12%
2023/10/19	1	118.50	0	0.00	118.00	1	954	0.10%
2023/10/17	0	0.00	1	120.00	117.00	-1	947	-0.11%
2023/10/16	1	118.50	0	0.00	121.50	1	945	0.11%
2023/10/04	0	0.00	2	105.50	105.50	-2	1,029	-0.19%
2023/09/12	0	0.00	1	120.00	116.00	-1	1,110	-0.09%
2023/09/08	0	0.00	1	122.49	120.50	-1	1,123	-0.09%
2023/09/07	1	123.50	1	125.00	124.00	0	1,113	0.00%
2023/09/05	0	109.50	12	109.00	109.00	-12	1,041	-1.15%
2023/09/04	14	114.61	0	0.00	116.00	14	1,020	1.37%
2023/08/23	1	112.00	1	103.50	110.50	0	981	0.00%
2023/08/21	1	95.70	1	96.10	98.10	0	966	0.00%
2023/08/10	3	106.00	3	115.50	109.50	0	915	0.00%
2023/08/02	8	118.56	7	118.43	118.50	1	869	0.12%
2023/07/24	0	0.00	1	122.50	122.50	-1	814	-0.12%
2023/07/17	0	0.00	0	136.00	137.00	0	815	0.00%
2023/07/14	13	135.31	14	139.25	135.50	-1	802	-0.12%
2023/07/13	1	133.00	0	0.00	139.00	1	794	0.13%
2023/07/12	0	0.00	3	140.00	128.50	-3	751	-0.40%
2023/07/07	7	142.00	7	139.50	139.00	0	754	0.00%
2023/07/06	10	149.00	11	147.91	147.50	-1	733	-0.14%
2023/07/05	1	158.00	0	0.00	157.00	1	710	0.14%
2023/07/04	0	0.00	88	158.26	157.00	-88	713	-12.33%
2023/07/03	50	159.80	0	0.00	160.00	50	714	7.00%
2023/06/29	38	164.89	0	0.00	165.00	38	719	5.28%
2023/06/21	9	163.56	9	165.11	163.50	0	781	0.00%
2023/06/20	11	164.73	11	168.27	164.50	0	792	0.00%
2023/06/19	1	172.50	0	0.00	167.00	1	824	0.12%
2023/06/14	1	163.50	2	161.75	160.50	-1	798	-0.13%
2023/06/13	1	160.00	0	0.00	158.50	1	800	0.12%
2023/06/09	0	0.00	2	159.50	158.00	-2	830	-0.24%
2023/06/08	1	161.00	1	158.00	157.50	0	846	0.00%
2023/06/07	1	161.50	1	163.50	163.00	0	863	0.00%
2023/06/06	6	157.50	7	157.50	157.00	-1	858	-0.12%
2023/06/02	6	162.00	7	161.36	159.00	-1	882	-0.11%
2023/06/01	0	0.00	1	163.00	164.00	-1	880	-0.11%
2023/05/31	3	163.50	0	0.00	163.00	3	903	0.33%
2023/05/30	1	166.00	0	0.00	165.00	1	919	0.11%
2023/05/26	7	164.71	7	166.57	163.50	0	969	0.00%
2023/05/23	0	167.00	0	0.00	165.50	0	1,064	0.00%
2023/05/19	1	169.50	0	0.00	169.00	1	1,100	0.09%
2023/04/25	0	0.00	3	160.50	159.00	-3	1,520	-0.20%
2023/04/21	6	173.58	3	168.67	167.50	3	1,582	0.19%
2023/04/17	0	0.00	7	184.50	185.00	-7	1,746	-0.40%
2023/04/13	4	188.13	1	192.00	183.50	3	1,773	0.17%
2023/04/11	0	0.00	4	195.50	194.00	-4	1,780	-0.22%
2023/04/10	9	193.83	1	191.00	191.00	8	1,775	0.45%
2023/03/31	1	197.50	1	195.00	194.50	0	1,746	0.00%
2023/03/30	1	194.50	1	195.00	195.00	0	1,736	0.00%
2023/03/28	0	0.00	1	192.50	191.50	-1	1,718	-0.06%
2023/03/24	0	197.00	0	0.00	196.50	0	1,660	0.00%
2023/03/21	0	187.43	0	0.00	186.00	0	1,761	0.00%
2023/03/17	1	182.00	0	0.00	182.00	1	1,833	0.05%
2023/03/16	21	179.02	21	180.17	178.50	0	1,907	0.00%
2023/03/15	0	0.00	8	186.50	181.50	-8	2,006	-0.40%
2023/03/14	8	179.50	0	0.00	179.00	8	2,058	0.39%
2023/03/13	22	178.84	21	183.50	183.50	1	2,088	0.05%
2023/03/10	1	187.50	0	0.00	186.50	1	2,115	0.05%
2023/03/08	0	195.00	0	0.00	195.00	0	2,142	0.00%
2023/03/07	1	194.00	0	0.00	194.00	1	2,146	0.05%
2023/03/03	4	200.13	7	199.07	199.00	-3	2,153	-0.14%
2023/03/02	5	201.00	0	0.00	198.50	5	2,169	0.23%
2023/03/01	0	0.00	3	204.33	201.50	-3	2,149	-0.14%
2023/02/23	18	198.11	19	194.71	197.50	-1	2,085	-0.05%
2023/02/22	2	192.50	1	191.50	191.50	1	2,052	0.05%
2023/02/21	1	203.50	2	201.00	202.00	-1	2,011	-0.05%
2023/02/20	0	0.00	10	196.85	200.00	-10	1,972	-0.51%
2023/02/17	12	191.54	4	192.25	191.50	8	1,935	0.41%
2023/02/16	0	0.00	11	193.50	195.50	-11	1,925	-0.57%
2023/02/14	1	194.00	2	192.75	190.00	-1	1,907	-0.05%
2023/02/10	12	191.13	0	0.00	191.50	12	1,900	0.63%
2023/02/08	14	206.39	14	199.57	205.00	0	2,014	0.00%
2023/02/07	1	195.50	1	195.00	195.00	0	2,115	0.00%
2023/02/06	3	193.00	1	192.50	193.00	2	2,197	0.09%
2023/02/03	6	200.67	3	199.33	195.00	3	2,194	0.14%
2023/02/02	1	203.00	2	194.00	203.00	-1	2,139	-0.05%
2023/01/31	1	185.50	0	0.00	185.00	1	2,058	0.05%
2023/01/30	1	189.50	1.1	186.18	186.00	-0.1	2,052	0.00%
2023/01/17	18	187.42	18	185.25	187.50	0	2,001	0.00%
2023/01/16	0	0.00	5	185.00	185.50	-5	1,979	-0.25%
2023/01/12	30.1	181.65	31	187.69	180.50	-0.9	1,953	-0.05%
2023/01/11	5	185.20	6	181.25	186.00	-1	1,915	-0.05%
2023/01/10	6	188.00	2	178.00	180.50	4	1,901	0.21%
2023/01/09	3	173.50	3	177.83	178.00	0	1,834	0.00%
2023/01/06	4	161.13	45	159.22	175.00	-41	1,793	-2.29%
2023/01/05	6	162.42	1	165.00	163.00	5	1,746	0.29%
2023/01/04	1	178.50	0	0.00	176.50	1	1,738	0.06%
2023/01/03	4	183.75	5	181.70	183.50	-1	1,725	-0.06%
2022/12/30	0	0.00	15	182.73	180.50	-15	1,721	-0.87%
2022/12/29	1	173.00	0	0.00	181.00	1	1,780	0.06%
2022/12/26	0	0.00	5	181.50	178.50	-5	1,996	-0.25%
2022/12/23	1	184.00	6	186.50	187.00	-5	2,054	-0.24%
2022/12/22	0	0.00	6	190.42	189.50	-6	2,116	-0.28%
2022/12/21	2	186.25	3	193.00	186.00	-1	2,176	-0.05%
2022/12/20	5	186.60	0	0.00	184.50	5	2,226	0.22%
2022/12/15	28	205.30	1	200.00	200.00	27	2,323	1.16%
2022/12/14	1	200.00	1	203.50	208.00	0	2,240	0.00%
2022/12/13	1	189.50	1	192.50	189.50	0	2,197	0.00%
2022/12/12	1	192.00	1	189.00	190.50	0	2,197	0.00%
2022/12/09	0	0.00	22	202.36	194.00	-22	2,213	-0.99%
2022/12/07	46	197.15	46.1	199.10	196.50	-0.1	2,132	0.00%
2022/12/06	1	216.00	4	212.50	218.00	-3	2,085	-0.14%
2022/12/05	16	182.31	0	0.00	198.50	16	2,087	0.77%
2022/12/02	11	178.32	5	180.30	180.50	6	2,106	0.28%
2022/12/01	13	190.62	9	184.28	183.50	4	2,078	0.19%
2022/11/25	3	201.00	3	212.17	200.50	0	2,164	0.00%
2022/11/24	0.1	213.70	0	0.00	210.00	0.1	2,164	0.00%
2022/11/23	0	0.00	3	204.17	200.00	-3	2,139	-0.14%
2022/11/21	1	198.00	0	0.00	198.00	1	2,172	0.05%
2022/11/18	2	206.00	2	203.00	201.00	0	2,192	0.00%
2022/11/16	1	196.00	2	196.00	197.00	-1	2,225	-0.04%
2022/11/14	2	173.00	1	180.00	183.00	1	2,270	0.04%
2022/11/11	0	0.00	3	187.00	179.50	-3	2,293	-0.13%
2022/11/10	4	173.25	0	0.00	174.00	4	2,309	0.17%
2022/11/04	7	169.07	20	165.58	172.00	-13	2,314	-0.56%
2022/11/03	6	156.00	6	161.25	165.50	0	2,255	0.00%
2022/11/02	3	145.83	3	152.33	158.00	0	2,134	0.00%
2022/10/27	1	125.00	0	0.00	125.00	1	2,164	0.05%
2022/10/14	14	198.39	0	0.00	175.00	14	2,439	0.57%
2022/10/12	0	0.00	2	194.50	215.50	-2	2,489	-0.08%
2022/10/06	3	252.67	3	249.00	252.50	0	2,464	0.00%
2022/10/05	4	280.50	4	265.38	250.00	0	2,377	0.00%
2022/10/04	7	276.86	6	273.67	274.00	1	2,310	0.04%
2022/10/03	2	287.75	2	287.00	287.00	0	2,223	0.00%
2022/09/30	0	0.00	1	265.50	291.50	-1	2,198	-0.05%
2022/09/29	22	293.02	22	291.02	281.50	0	2,157	0.00%
2022/09/28	21	292.02	21	312.93	287.50	0	2,116	0.00%
2022/09/23	5	348.93	5.2	358.11	340.50	-0.1	2,146	-0.01%
2022/09/21	19	349.11	19	349.95	350.50	0	2,189	0.00%
2022/09/19	2	343.25	2.1	347.21	340.00	-0.1	2,336	0.00%
2022/09/16	3	355.67	1	358.50	348.00	2	2,414	0.08%
2022/09/15	27	367.15	26	375.44	367.00	1	2,426	0.04%
2022/09/14	9	373.17	2	365.75	372.50	7	2,421	0.29%
2022/09/13	35	371.50	41	380.30	375.50	-6	2,385	-0.25%
2022/09/12	21.3	374.31	2	372.22	375.50	19.2	2,335	0.82%
2022/09/08	3	336.00	23	330.72	347.00	-20	2,277	-0.88%
2022/09/07	1	322.00	1	320.00	322.00	0	2,228	0.00%
2022/09/06	1	330.50	1	333.00	324.50	0	2,220	0.00%
2022/09/05	3	334.50	3.1	332.49	326.50	-0.1	2,212	0.00%
2022/09/02	12	319.71	2.2	335.30	334.00	9.8	2,204	0.44%
2022/08/31	2	325.00	12	323.33	325.00	-10	2,125	-0.47%
2022/08/29	0.2	316.00	0	0.00	315.00	0.2	2,146	0.01%
2022/08/26	1	324.50	1	327.50	324.50	0	2,147	0.00%
2022/08/18	0	0.00	1	341.50	340.50	-1	2,123	-0.05%
2022/08/17	0	330.50	0	0.00	331.50	0	2,100	0.00%
2022/08/16	1	338.00	1	340.00	330.50	0	2,088	0.00%
2022/08/15	26	338.40	25	340.40	339.00	1	2,063	0.05%
2022/08/12	25	337.22	1.3	336.04	335.00	23.7	2,048	1.16%
2022/08/11	2	336.25	26	339.46	333.50	-24	2,029	-1.18%
2022/08/10	2	327.00	2	325.25	332.50	0	2,006	0.00%
2022/08/09	1	319.50	1	324.00	327.50	0	1,981	0.00%
2022/08/08	26.1	306.58	0	0.00	307.00	26.1	1,951	1.34%
2022/08/05	23	315.48	23	315.89	313.00	0	1,946	0.00%
2022/08/04	9	313.28	28	304.68	313.00	-19	1,961	-0.97%
2022/08/03	1	301.00	1	309.00	312.00	0	1,943	0.00%
2022/08/02	2	310.75	2	310.50	305.00	0	1,915	0.00%
2022/08/01	3	344.00	9	344.00	338.50	-6	1,909	-0.31%
2022/07/29	2	345.00	2	349.50	350.00	0	1,951	0.00%
2022/07/28	25	354.26	25	357.44	340.00	0	1,919	0.00%
2022/07/27	22	344.36	22	314.27	345.00	0	1,843	0.00%
2022/07/26	4	318.75	6	314.00	314.00	-2	1,803	-0.11%
2022/07/22	3	347.17	1	338.00	329.00	2	1,766	0.11%
2022/07/21	0	0.00	1	336.01	341.00	-1	1,742	-0.06%
2022/07/20	6	319.92	8	319.44	324.50	-2	1,708	-0.12%
2022/07/19	3	317.50	0	0.00	308.00	3	1,672	0.18%
2022/07/18	0.2	340.00	0	0.00	340.00	0.2	1,639	0.01%
2022/07/15	5	315.00	0	0.00	327.00	5	1,632	0.31%
2022/07/14	0	0.00	1	312.50	310.00	-1	1,630	-0.06%
2022/07/13	4	307.50	0	0.00	299.00	4	1,629	0.25%
2022/07/12	0	0.00	4	300.05	295.00	-4	1,630	-0.25%
2022/07/07	0	250.00	1	256.00	256.00	-1	1,626	-0.06%
2022/07/06	1	239.50	0	0.00	239.50	1	1,623	0.06%
2022/07/05	1	250.00	0	0.00	266.00	1	1,620	0.06%
2022/07/04	7.1	273.93	12	277.42	270.50	-4.9	1,613	-0.31%
2022/07/01	8.1	303.88	9	323.06	300.50	-1	1,537	-0.06%
2022/06/30	26	331.08	30	328.93	327.50	-4	1,482	-0.27%
2022/06/29	41	336.20	41	319.40	340.00	0	1,460	0.00%
2022/06/28	27	315.55	28	315.82	327.00	-1	1,400	-0.07%
2022/06/27	5	322.30	1	341.50	319.50	4	1,324	0.30%
2022/06/24	10	348.65	8	353.50	355.00	2	1,234	0.16%
2022/06/22	20	434.00	21	417.95	402.50	-1	1,105	-0.09%
2022/06/20	0	0.00	1	425.50	418.00	-1	1,088	-0.09%
2022/06/16	0	0.00	2	441.50	425.50	-2	1,068	-0.19%
2022/06/15	1	441.00	1	442.00	437.00	0	1,059	0.00%
2022/06/14	1	442.00	1	433.50	442.00	0	1,070	0.00%
2022/06/13	3	446.17	3	444.83	446.00	0	1,070	0.00%
2022/06/10	5	426.50	0	0.00	438.00	5	1,065	0.47%
2022/06/09	5	430.50	0	0.00	432.50	5	1,060	0.47%
2022/06/08	2	435.50	13	436.19	434.00	-11	1,057	-1.04%
2022/06/07	3	434.83	5	428.70	436.00	-2	1,048	-0.19%
2022/06/06	4	420.00	4	410.38	420.00	0	1,038	0.00%
2022/06/02	5	405.30	5	404.70	406.50	0	1,042	0.00%
2022/06/01	2	403.50	1	405.00	396.50	1	1,034	0.10%
2022/05/30	2	382.00	1	379.00	379.00	1	1,002	0.10%
2022/05/17	0	0.00	3	356.00	360.00	-3	1,007	-0.30%
2022/05/16	2	368.25	1	359.00	351.50	1	1,006	0.10%
2022/05/12	0	0.00	1	365.50	372.00	-1	989	-0.10%
2022/05/11	1	376.50	0	0.00	359.50	1	962	0.10%
2022/05/09	2	365.75	2	371.75	365.00	0	952	0.00%
2022/05/06	1	349.00	3	365.50	365.00	-2	934	-0.21%
2022/05/05	13	342.27	13	345.31	347.50	0	899	0.00%
2022/04/27	0	0.00	3.4	296.49	309.00	-3.4	1,020	-0.33%
2022/04/07	0.1	354.00	0	0.00	353.00	0.1	1,302	0.01%
2022/04/06	0.3	371.85	1	369.50	373.00	-0.7	1,316	-0.05%
2022/04/01	0	0.00	1	384.50	387.00	-1	1,326	-0.08%
2022/03/31	3	376.83	0	0.00	375.50	3	1,343	0.22%
2022/03/17	1	384.50	3	385.00	390.50	-2	1,406	-0.14%
2022/03/16	15	369.57	17	351.62	363.00	-2	1,394	-0.14%
2022/03/15	1	356.01	0	0.00	354.00	1	1,381	0.07%
2022/03/10	0	0.00	1	406.00	406.00	-1	1,416	-0.07%
2022/03/08	13	396.77	15	386.10	382.00	-2	1,426	-0.14%
2022/03/07	5	417.00	0	0.00	403.00	5	1,424	0.35%
2022/03/03	0	0.00	5	436.50	431.50	-5	1,427	-0.35%
2022/03/02	1	434.00	1	430.50	430.00	0	1,429	0.00%
2022/02/23	2	423.50	0	0.00	419.50	2	1,436	0.14%
2022/02/18	0	0.00	1	430.00	438.50	-1	1,462	-0.07%
2022/02/15	1	442.50	0	0.00	430.50	1	1,699	0.06%
2022/02/14	1	439.00	0	0.00	435.00	1	1,745	0.06%
2022/02/11	1	453.50	1	457.00	453.00	0	1,742	0.00%
2022/02/07	2	473.00	7	473.00	476.00	-5	1,766	-0.28%
2022/01/26	1	469.00	0	0.00	462.00	1	1,752	0.06%
2022/01/25	1	460.50	0	0.00	450.50	1	1,741	0.06%
2022/01/24	2	461.00	2	463.00	466.50	0	1,748	0.00%
2022/01/21	16	464.63	18	467.33	460.00	-2	1,754	-0.11%
2022/01/20	16	461.44	14	453.25	471.00	2	1,764	0.11%
2022/01/18	12	463.33	10	469.90	460.00	2	1,760	0.11%
2022/01/17	0	0.00	2	470.50	473.00	-2	1,754	-0.11%
2022/01/14	12	429.46	11	431.14	430.50	1	1,735	0.06%
2022/01/11	0	0.00	1	420.50	413.00	-1	1,827	-0.05%
2022/01/10	3	422.83	1	427.00	428.00	2	1,842	0.11%
2022/01/07	1	420.50	0	0.00	420.50	1	1,876	0.05%
2022/01/06	1	442.50	0	0.00	439.00	1	1,870	0.05%
2022/01/05	3	447.17	0	0.00	440.50	3	1,877	0.16%
2022/01/04	36	472.13	44	482.90	463.50	-8	1,878	-0.43%
2022/01/03	23	479.57	22	482.91	487.50	1	1,859	0.05%
2021/12/30	2	463.75	2	465.00	474.00	0	1,844	0.00%
2021/12/29	9	451.44	9	455.89	451.50	0	1,841	0.00%
2021/12/28	20	451.65	20	452.13	447.50	0	1,866	0.00%
2021/12/27	0	0.00	2	462.75	454.50	-2	1,875	-0.11%
2021/12/21	10	435.00	0	0.00	431.50	10	1,873	0.53%
2021/12/20	1	418.50	0	0.00	418.50	1	1,863	0.05%
2021/12/17	2	420.25	0	0.00	424.50	2	1,867	0.11%
2021/12/16	7	424.71	1	429.00	421.50	6	1,867	0.32%
2021/12/15	25	412.80	0	418.00	418.50	25	1,869	1.34%
2021/12/13	0	0.00	1	426.00	422.00	-1	1,892	-0.05%
2021/12/07	2	459.00	0	0.00	452.00	2	2,003	0.10%
2021/12/06	0	0.00	9	435.01	435.00	-9	1,983	-0.45%
2021/12/03	10	455.65	9	458.22	449.50	1	1,980	0.05%
2021/12/02	0.2	476.00	2	463.00	455.00	-1.8	1,983	-0.09%
2021/12/01	0.3	492.00	0	0.00	486.00	0.3	1,968	0.02%
2021/11/30	0	505.00	0	0.00	500.00	0	1,986	0.00%
2021/11/26	0	0.00	9	477.28	471.00	-9	2,027	-0.44%
2021/11/25	3.5	452.26	29.2	473.68	468.00	-25.7	2,031	-1.27%
2021/11/19	5.2	503.27	4	498.50	498.00	1.2	2,053	0.06%
2021/11/18	1	523.00	0	0.00	522.00	1	2,059	0.05%
2021/11/17	1	515.00	1.4	523.17	531.00	-0.4	2,091	-0.02%
2021/11/16	1.5	522.00	3	521.33	525.00	-1.5	2,129	-0.07%
2021/11/15	1	524.00	0	0.00	514.00	1	2,119	0.05%
2021/11/12	3	477.50	22	481.39	496.50	-19	2,088	-0.91%
2021/11/11	1	430.00	10	433.50	451.50	-9	2,011	-0.45%
2021/11/10	2	409.25	2	408.25	410.50	0	2,018	0.00%
2021/11/09	17	403.12	19	411.58	403.50	-2	2,038	-0.10%
2021/11/08	6	413.42	0	0.00	407.00	6	2,060	0.29%
2021/11/05	3	399.83	3	397.33	397.50	0	2,090	0.00%
2021/11/04	1	400.00	0	0.00	389.00	1	2,101	0.05%
2021/11/03	0	0.00	1	387.00	385.00	-1	2,115	-0.05%
2021/11/02	1	393.00	0	0.00	392.00	1	2,147	0.05%
2021/10/29	1	402.50	3	407.67	396.00	-2	2,213	-0.09%
2021/10/28	3	402.17	0	0.00	399.50	3	2,290	0.13%
2021/10/27	4	414.63	2	414.50	415.00	2	2,297	0.09%
2021/10/26	3	413.67	1	411.50	412.00	2	2,311	0.09%
2021/10/25	1	402.50	2	424.50	402.50	-1	2,285	-0.04%
2021/10/22	1	419.50	0	0.00	419.00	1	2,260	0.04%
2021/10/21	27	412.89	25	410.94	413.00	2	2,239	0.09%
2021/10/20	4	411.63	2	408.25	412.00	2	2,209	0.09%
2021/10/19	0	0.00	3	392.17	388.50	-3	2,147	-0.14%
2021/10/18	2	382.00	1	384.00	380.50	1	2,135	0.05%
2021/10/15	2	376.00	11	378.23	383.00	-9	2,119	-0.42%
2021/10/13	29	362.12	27	364.28	360.50	2	2,061	0.10%
2021/10/12	0	0.00	1	351.00	365.00	-1	2,044	-0.05%
2021/10/08	2	341.00	4	344.75	344.00	-2	2,086	-0.10%
2021/10/07	1	333.00	2	337.25	334.50	-1	2,095	-0.05%
2021/10/06	1	312.00	0	0.00	316.50	1	2,140	0.05%
2021/10/05	0	0.00	2	317.25	322.50	-2	2,170	-0.09%
2021/10/04	1	303.50	2	318.50	299.50	-1	2,182	-0.05%
2021/10/01	1	305.00	0	0.00	306.50	1	2,206	0.05%
2021/09/30	1	324.00	0	0.00	325.00	1	2,205	0.05%
2021/09/29	2	328.25	0	0.00	326.50	2	2,213	0.09%
2021/09/28	0	0.00	1	345.50	347.00	-1	2,243	-0.04%
2021/09/27	1	349.00	0	0.00	349.00	1	2,322	0.04%
2021/09/22	1	351.00	0	0.00	345.00	1	2,359	0.04%
2021/09/17	1	355.00	0	0.00	360.00	1	2,373	0.04%
2021/09/16	1	367.00	0	0.00	357.00	1	2,348	0.04%
2021/09/15	2	379.00	0	0.00	379.00	2	2,335	0.09%
2021/09/14	1	390.50	3	389.00	379.50	-2	2,356	-0.08%
2021/09/13	3.1	361.30	3	372.00	379.00	0.1	2,343	0.00%
2021/09/10	1.2	373.63	1	375.00	373.00	0.2	2,298	0.01%
2021/09/09	1	385.00	1	387.00	386.00	0	2,301	0.00%
2021/09/07	2.2	405.23	1	401.50	393.00	1.2	2,321	0.05%
2021/09/03	2	417.00	2	414.00	416.00	0	2,284	0.00%
2021/09/02	0	0.00	1	403.00	404.00	-1	2,252	-0.04%
2021/09/01	2	407.50	6	414.50	409.50	-4	2,227	-0.18%
2021/08/31	3	405.17	0	0.00	400.00	3	2,206	0.14%
2021/08/27	1	400.00	1	407.00	399.00	0	2,189	0.00%
2021/08/26	1	410.00	0	0.00	410.00	1	2,175	0.05%
2021/08/25	3	416.50	1	415.00	422.50	2	2,164	0.09%
2021/08/24	1	426.50	1	415.00	410.00	0	2,138	0.00%
2021/08/23	14	427.61	14	425.68	423.50	0	2,120	0.00%
2021/08/20	4	402.88	4.1	413.34	420.00	-0.1	2,089	0.00%
2021/08/19	1	393.00	1.3	398.23	395.50	-0.3	2,044	-0.01%
2021/08/18	2	382.25	1	378.50	398.00	1	2,013	0.05%
2021/08/17	1.2	376.67	2	376.25	371.00	-0.8	1,955	-0.04%
2021/08/16	5.2	405.54	13	389.15	381.50	-7.8	1,931	-0.40%
2021/08/13	1.2	405.57	4	405.13	407.00	-2.8	1,875	-0.15%
2021/08/12	5	405.80	4	413.00	400.00	1	1,844	0.05%
2021/08/11	4	412.75	3	427.67	402.50	1	1,806	0.06%
2021/08/10	2	454.75	1	459.50	435.50	1	1,755	0.06%
2021/08/09	7	462.50	1	458.00	453.00	6	1,725	0.35%
2021/08/06	1.5	464.00	6	469.92	473.00	-4.5	1,754	-0.26%
2021/08/05	8	472.25	3	463.08	453.00	5	1,810	0.28%
2021/08/04	11	461.24	13.5	467.63	473.50	-2.5	1,904	-0.13%
2021/08/03	2.3	450.91	3.3	461.26	456.00	-1	1,920	-0.05%
2021/08/02	0.3	431.00	7	418.86	437.00	-6.7	1,825	-0.37%
2021/07/30	4.2	437.71	2	430.75	419.00	2.2	1,806	0.12%
2021/07/29	0	0.00	4	440.63	458.00	-4	1,779	-0.22%
2021/07/28	4	408.50	1	439.00	421.00	3	1,790	0.17%
2021/07/27	2.5	450.82	1.3	447.62	440.00	1.2	1,779	0.07%
2021/07/26	14	468.07	1	469.00	466.50	13	1,777	0.73%
2021/07/23	0	0.00	5	445.00	446.00	-5	1,777	-0.28%
2021/07/22	0.2	434.32	1	443.00	450.00	-0.8	1,784	-0.04%
2021/07/21	1	430.00	2	435.00	425.00	-1	1,794	-0.06%
2021/07/20	2	437.00	0	0.00	429.00	2	1,830	0.11%
2021/07/19	1.3	449.57	0	0.00	446.50	1.3	1,823	0.07%
2021/07/16	0.3	447.67	1	435.00	450.00	-0.7	1,826	-0.04%
2021/07/15	11	451.73	13.3	447.37	451.50	-2.3	1,840	-0.12%
2021/07/14	6.2	436.65	3	444.00	432.00	3.2	1,787	0.18%
2021/07/13	11.1	437.94	11	440.41	430.00	0.1	1,762	0.01%
2021/07/12	2	429.25	3	425.00	434.00	-1	1,689	-0.06%
2021/07/09	3	417.83	2	417.75	403.50	1	1,639	0.06%
2021/07/08	2	391.50	7	393.36	411.00	-5	1,665	-0.30%
2021/07/06	1	381.50	1	393.50	379.50	0	1,813	0.00%
2021/07/05	1	396.50	0	0.00	387.00	1	1,906	0.05%
2021/07/02	2	340.75	1	360.50	379.50	1	1,907	0.05%
2021/07/01	11	346.60	15	345.03	345.00	-4	1,851	-0.21%
2021/06/30	2	369.50	3.1	370.21	372.00	-1.1	1,876	-0.06%
2021/06/29	1	383.00	1	382.00	373.00	0	1,903	0.00%
2021/06/28	6	376.58	3.1	374.68	370.50	2.9	1,889	0.15%
2021/06/25	3	394.83	1	392.00	392.00	2	1,868	0.11%
2021/06/24	11	395.27	7	401.21	397.00	4	1,898	0.21%
2021/06/23	2	389.25	3	394.00	396.00	-1	1,889	-0.05%
2021/06/22	1.2	390.33	1	389.00	373.50	0.2	1,854	0.01%
2021/06/21	1	409.00	0	0.00	387.50	1	1,832	0.05%
2021/06/18	2	414.50	1	418.00	417.00	1	1,799	0.06%
2021/06/17	1.1	419.59	0	420.50	418.00	1.1	1,775	0.06%
2021/06/16	1	406.50	0	0.00	398.00	1	1,729	0.06%
2021/06/15	1	405.00	0	0.00	406.50	1	1,732	0.06%
2021/06/02	1	299.00	0	0.00	310.00	1	2,105	0.05%
2021/06/01	2	325.00	0	0.00	321.00	2	2,108	0.09%
2021/05/27	3	284.50	0	0.00	277.50	3	2,122	0.14%
2021/05/26	2	279.00	0	0.00	279.00	2	2,125	0.09%
2021/05/21	0	0.00	1	221.00	221.00	-1	2,338	-0.04%
2021/05/19	0	0.00	4	201.00	201.00	-4	2,540	-0.16%
2021/05/18	1	201.00	0	0.00	207.50	1	2,568	0.04%
2021/05/14	7	244.14	4	227.13	212.50	3	2,589	0.12%
2021/05/13	7	244.36	6.1	250.40	232.50	1	2,524	0.04%
2021/05/12	10	238.25	9	222.78	239.50	1	2,425	0.04%
2021/05/11	1	237.00	15.2	220.49	218.00	-14.2	2,303	-0.62%
2021/05/10	0.1	209.50	5	217.50	217.50	-5	2,229	-0.22%
2021/05/07	0	0.00	1	163.00	198.00	-1	2,222	-0.04%
2021/05/06	5	187.80	4	180.00	180.00	1	2,199	0.05%
2021/05/05	1	199.50	0	0.00	199.50	1	2,192	0.05%
2021/05/03	6	246.00	0	0.00	246.00	6	2,361	0.25%
2021/04/29	5	275.10	1	282.00	273.00	4	2,449	0.16%
2021/04/28	3	271.00	1	272.50	272.50	2	2,496	0.08%
2021/04/27	4	263.38	3	261.00	264.00	1	2,579	0.04%
2021/04/26	6	235.67	5	229.40	240.00	1	2,569	0.04%
2021/04/23	1	251.50	0	0.00	251.50	1	2,538	0.04%
2021/04/22	0	0.00	1	279.00	279.00	-1	2,540	-0.04%
2021/04/21	1	303.00	3	315.00	310.00	-2	2,540	-0.08%
2021/04/20	2	306.00	0	0.00	316.50	2	2,538	0.08%
2021/04/16	0.1	319.50	0	0.00	319.50	0.1	2,531	0.00%
2021/04/15	1	355.00	0	0.00	355.00	1	2,533	0.04%
2021/04/14	4.1	407.53	4	416.50	394.00	0.1	2,535	0.00%
2021/04/13	7.1	448.81	5	445.60	437.50	2.1	2,469	0.09%
2021/04/12	7	459.86	10	446.20	448.00	-3	2,442	-0.12%
2021/04/09	19.4	493.43	65	480.96	463.50	-45.6	2,387	-1.91%
2021/04/08	3	521.67	84	537.65	512.00	-81	2,336	-3.47%
2021/04/07	1	552.00	62	576.95	552.00	-61	2,337	-2.61%
2021/04/06	2	610.99	18	608.28	565.00	-16	2,344	-0.68%
2021/04/01	3	549.67	1.1	554.09	566.00	1.9	2,320	0.08%
2021/03/31	0	0.00	2	515.00	515.00	-2	2,330	-0.09%
2021/03/30	0	0.00	1	493.50	487.50	-1	2,386	-0.04%
2021/03/29	1	470.00	0	0.00	471.00	1	2,444	0.04%
2021/03/17	3.1	492.26	1	484.00	499.00	2.1	2,698	0.08%
2021/03/16	5	487.10	5	484.90	483.00	0	2,657	0.00%
2021/03/15	4.1	473.78	5	485.20	480.50	-0.9	2,601	-0.03%
2021/03/12	2.1	437.48	5	444.20	451.00	-2.9	2,516	-0.12%
2021/03/11	0	0.00	2	394.00	410.00	-2	2,451	-0.08%
2021/03/04	0	0.00	0.1	380.00	374.00	-0.1	2,586	0.00%
2021/02/24	4.1	354.38	2	345.25	333.50	2.1	2,955	0.07%
2021/02/23	2.1	363.72	1	358.00	353.50	1.1	2,901	0.04%
2021/02/22	0	0.00	3	336.00	349.00	-3	2,819	-0.11%
2021/02/19	4	299.00	2.1	304.24	317.50	1.9	2,769	0.07%
2021/02/18	3	282.83	0.1	283.00	290.00	3	2,641	0.11%
2021/02/05	2	250.00	0	0.00	247.00	2	2,614	0.08%
2021/02/02	0	0.00	0.1	244.00	242.00	-0.1	2,622	0.00%
2021/02/01	0	0.00	1	210.00	223.00	-1	2,632	-0.04%
2021/01/28	1	233.00	0	0.00	232.00	1	2,635	0.04%
2021/01/26	2.1	253.41	1	245.50	236.00	1.1	2,643	0.04%
2021/01/25	0	0.00	2	271.25	260.00	-2	2,553	-0.08%
2021/01/22	1.1	269.05	0	0.00	269.00	1.1	2,472	0.04%
2021/01/21	1	238.00	72	242.64	248.00	-71	2,389	-2.97%
2021/01/20	0	0.00	1	235.00	232.50	-1	2,355	-0.04%
2021/01/19	0	0.00	0	250.00	250.00	0	2,278	0.00%
2021/01/13	1.1	235.00	0	0.00	225.00	1.1	2,324	0.05%
2021/01/12	21	210.31	2	218.00	219.00	19	2,314	0.82%
2021/01/08	40	196.63	0	0.00	196.00	40	2,300	1.74%
2021/01/07	10.1	194.41	0	0.00	198.00	10.1	2,302	0.44%
2021/01/06	0	194.00	0	0.00	189.00	0	2,297	0.00%
2021/01/05	3	215.33	3	217.83	210.00	0	2,277	0.00%
2021/01/04	2	217.25	1	224.50	222.50	1	2,211	0.05%
2020/12/31	1	209.50	2	214.00	212.50	-1	2,147	-0.05%
2020/12/30	40	184.93	5	191.90	195.00	35	2,155	1.62%
2020/12/29	7	175.71	5	177.60	177.50	2	2,161	0.09%
2020/12/25	67	174.01	2	170.75	175.00	65	2,180	2.98%
2020/12/24	2	161.85	112	156.42	160.00	-110	2,146	-5.12%	大賣/鉅額交易
2020/12/23	5	166.80	0	0.00	172.00	5	2,115	0.24%
2020/12/22	5	177.20	46	187.80	179.00	-41	2,129	-1.93%
2020/12/21	2	189.25	56	191.71	189.50	-54	2,174	-2.48%
2020/12/18	2	207.50	4	209.75	193.50	-2	2,236	-0.09%
2020/12/17	4	191.63	3	199.00	203.50	1	2,179	0.05%
2020/12/16	0	0.00	26	179.38	185.00	-26	2,165	-1.20%
2020/12/15	3	181.67	0	0.00	178.50	3	2,133	0.14%
2020/12/14	1	197.50	30	197.90	198.00	-29	2,106	-1.38%
2020/12/11	1	205.00	0	0.00	207.50	1	2,082	0.05%
2020/12/10	0	0.00	70	195.73	204.50	-70	2,054	-3.41%
2020/12/09	0	0.00	2	197.50	198.00	-2	2,034	-0.10%
2020/12/08	1	185.50	7	173.43	185.50	-6	2,018	-0.30%
2020/12/07	0	0.00	13	163.77	169.00	-13	1,993	-0.65%
2020/12/04	20	159.88	0	0.00	164.00	20	1,981	1.01%
2020/12/03	8	168.06	0	0.00	163.00	8	1,994	0.40%
2020/11/30	0	0.00	2	141.00	150.00	-2	2,158	-0.09%
2020/11/27	1	139.50	4	135.00	136.50	-3	2,185	-0.14%
2020/11/26	3	130.00	12	137.25	138.50	-9	2,142	-0.42%
2020/11/25	12	117.96	5	119.40	128.00	7	2,051	0.34%
2020/11/24	6	117.67	1	115.00	116.50	5	1,974	0.25%
2020/11/23	2	117.25	4	119.13	122.00	-2	1,924	-0.10%
2020/11/20	1	110.00	1	108.00	114.00	0	1,825	0.00%
2020/11/19	101	99.52	2	97.25	104.00	99	1,778	5.57%	大買/
2020/11/18	1	95.50	0	0.00	94.90	1	1,733	0.06%
2020/11/17	1	91.70	0	0.00	90.70	1	1,715	0.06%
2020/11/12	1	91.90	0	0.00	91.90	1	1,754	0.06%
2020/11/11	0	0.00	51	93.79	93.00	-51	1,791	-2.85%
2020/11/10	1	95.00	1	97.20	92.20	0	1,856	0.00%
2020/11/09	4	93.75	3	94.60	96.60	1	1,850	0.05%
2020/11/05	2	90.85	0	0.00	91.00	2	1,819	0.11%
2020/11/04	21	95.19	5	92.52	94.00	16	1,799	0.89%
2020/11/03	38	94.85	5	93.70	93.20	33	1,788	1.85%
2020/11/02	3	90.50	0	0.00	91.00	3	1,781	0.17%
2020/10/30	0	0.00	20	93.23	91.00	-20	1,775	-1.13%
2020/10/29	101	92.65	0	0.00	93.90	101	1,766	5.72%	大買/鉅額交易
2020/10/28	1	93.80	32	93.34	93.40	-31	1,757	-1.76%
2020/10/27	3	95.57	90	95.63	96.00	-87	1,742	-4.99%
2020/10/26	0	0.00	2	100.50	96.70	-2	1,820	-0.11%
2020/10/23	2	102.00	4	100.88	103.00	-2	1,803	-0.11%
2020/10/22	0	0.00	13	103.85	102.00	-13	1,843	-0.71%
2020/10/20	0	0.00	20	102.00	103.00	-20	1,932	-1.04%
2020/10/19	0	0.00	2	99.20	100.00	-2	1,960	-0.10%
2020/10/16	0	0.00	4	98.53	96.00	-4	2,012	-0.20%
2020/10/13	0	0.00	1	90.60	91.00	-1	2,217	-0.05%
2020/10/08	1	93.10	70	91.36	91.50	-69	2,242	-3.08%
2020/10/07	24	93.33	182	95.64	94.00	-158	2,246	-7.03%	大賣/鉅額交易
2020/10/06	3	99.63	6	101.08	100.00	-3	2,197	-0.14%
2020/10/05	5	98.40	14	98.40	102.50	-9	2,178	-0.41%
2020/09/30	52	92.74	0	0.00	93.50	52	2,133	2.44%
2020/09/29	1	92.30	0	0.00	90.00	1	2,126	0.05%
2020/09/28	51	89.79	1	92.00	89.50	50	2,126	2.35%
2020/09/25	112	95.90	54	92.44	92.00	58	2,125	2.73%	大買/
2020/09/24	104	100.65	23	99.43	99.90	81	2,101	3.85%	大買/
2020/09/23	3	92.50	4	94.28	97.70	-1	2,061	-0.05%
2020/09/21	0	0.00	5	88.60	88.00	-5	2,082	-0.24%
2020/09/18	1	85.50	50	85.00	85.50	-49	2,089	-2.34%
2020/09/15	1	79.40	1	79.40	79.20	0	2,212	0.00%
2020/09/11	1	75.70	0	0.00	75.70	1	2,256	0.04%
2020/09/09	11	78.18	0	0.00	80.20	11	2,390	0.46%
2020/09/08	65	82.55	2	85.25	84.50	63	2,442	2.58%
2020/09/07	166	88.95	1	87.50	85.30	165	2,447	6.74%	大買/鉅額交易
2020/09/02	52	69.58	1	70.50	70.80	51	2,260	2.26%
2020/08/31	0	0.00	1	62.90	63.10	-1	2,188	-0.05%
2020/08/26	0	0.00	30	62.14	63.50	-30	2,200	-1.36%
2020/08/24	30	59.45	50	58.86	59.70	-20	2,232	-0.90%
2020/08/21	10	56.78	5	56.40	59.00	5	2,232	0.22%
2020/08/20	5	56.30	6	59.60	56.10	-1	2,235	-0.04%
2020/08/19	6	59.72	0	0.00	57.40	6	2,210	0.27%
2020/08/18	21	60.28	51	60.55	60.00	-30	2,195	-1.37%
2020/08/17	3	68.67	64	67.51	65.60	-61	2,166	-2.82%
2020/08/14	75	67.10	34	69.84	68.60	41	2,120	1.93%
2020/08/13	5	65.50	0	0.00	65.50	5	2,047	0.24%
2020/08/12	0	0.00	1	61.30	64.80	-1	2,038	-0.05%
2020/08/11	0	0.00	30	60.20	60.00	-30	2,033	-1.48%
2020/08/10	0	0.00	100	58.86	61.20	-100	2,033	-4.92%
2020/08/05	1	60.00	0	0.00	58.80	1	2,036	0.05%
2020/08/03	5	61.80	2	58.50	59.80	3	2,044	0.15%
2020/07/31	52	61.90	5	61.90	61.90	47	2,039	2.30%
2020/07/30	111	65.77	6	66.17	65.00	105	2,030	5.17%	大買/鉅額交易
2020/07/29	1	60.00	1	59.60	60.50	0	1,936	0.00%
2020/07/28	59	63.26	35	61.81	60.70	24	1,919	1.25%
2020/07/27	156	60.33	1	61.00	60.70	155	1,854	8.36%	大買/鉅額交易
2020/07/24	0	0.00	13	60.75	56.40	-13	1,796	-0.72%
2020/07/23	2	60.75	41	62.35	61.10	-39	1,751	-2.23%
2020/07/22	0	0.00	31	58.70	59.90	-31	1,711	-1.81%
2020/07/21	0	0.00	8	56.74	56.50	-8	1,649	-0.49%
2020/07/20	9	51.22	9	52.28	53.70	0	1,505	0.00%
2020/07/17	1	49.40	33	52.00	48.90	-32	1,450	-2.21%
2020/07/10	11	61.82	0	0.00	59.00	11	1,381	0.80%
2020/07/09	10	74.00	0	0.00	65.00	10	1,346	0.74%
2020/07/08	23	73.26	0	0.00	72.20	23	1,320	1.74%
2020/07/07	0	0.00	3	72.00	71.50	-3	1,307	-0.23%
2020/07/06	50	74.64	0	0.00	76.00	50	1,291	3.87%
2020/07/03	59	75.44	17	79.50	79.50	42	1,265	3.32%
2020/07/02	0	0.00	21	73.49	72.90	-21	1,205	-1.74%
2020/06/30	6	70.25	2	71.30	69.80	4	1,105	0.36%
2020/06/29	15	64.20	0	0.00	65.70	15	1,020	1.47%
2020/06/24	1	59.50	35	56.87	59.80	-34	984	-3.45%
2020/06/23	25	49.72	6	51.58	54.40	19	906	2.10%
2020/06/22	11	49.66	1	49.60	49.50	10	865	1.15%
2020/06/19	10	51.90	9	51.60	50.60	1	837	0.12%
2020/06/17	1	50.20	10	49.61	50.50	-9	773	-1.16%
2020/06/16	8	50.80	16	50.30	52.00	-8	706	-1.13%
2020/06/15	3	47.80	5	48.00	48.20	-2	627	-0.32%
2020/06/10	0	0.00	7	36.30	36.30	-7	457	-1.53%
2020/06/02	0	0.00	1	35.35	34.30	-1	472	-0.21%
2020/05/29	16	34.57	0	0.00	35.05	16	414	3.86%
2020/05/22	0	0.00	2	32.23	32.15	-2	396	-0.50%
2020/05/21	1	32.90	0	0.00	33.00	1	394	0.25%
2020/05/19	1	32.20	0	0.00	32.20	1	392	0.25%
2020/05/13	0	0.00	1	33.05	33.50	-1	385	-0.26%
2020/05/11	8	35.53	1	33.80	35.65	7	386	1.81%
2020/04/30	2	34.10	0	0.00	33.15	2	378	0.53%
2020/04/29	7	33.80	0	0.00	33.70	7	377	1.85%
2020/04/28	1	33.50	0	0.00	33.55	1	384	0.26%
2020/04/07	4	29.20	0	0.00	28.80	4	423	0.95%
2020/04/06	10	29.50	0	0.00	29.15	10	438	2.28%
2020/03/27	10	27.48	0	0.00	27.20	10	479	2.09%
2020/03/26	20	26.00	0	0.00	26.40	20	484	4.13%
2020/03/24	20	26.00	0	0.00	25.80	20	484	4.13%
2020/03/13	0	0.00	61	31.78	32.90	-61	496	-12.30%
2020/03/12	12	36.10	13	35.10	34.95	-1	499	-0.20%
2020/03/11	16	35.68	16	36.64	36.80	0	522	0.00%
2020/03/09	12	35.60	13	34.93	34.55	-1	542	-0.18%
2020/02/07	63	29.82	0	0.00	29.25	63	811	7.76%
2020/01/20	0	0.00	5	36.82	36.40	-5	809	-0.62%
2020/01/09	5	36.63	0	0.00	36.05	5	781	0.64%
2019/12/27	0	0.00	4	33.55	36.00	-4	746	-0.54%
2019/12/13	0	0.00	4	32.21	33.60	-4	669	-0.60%
2019/12/12	2	31.05	0	0.00	30.65	2	655	0.31%
2019/12/09	2	31.10	2	32.25	32.10	0	636	0.00%
2019/12/06	2	33.73	60	32.70	32.60	-58	619	-9.37%
2019/12/05	4	36.69	0	0.00	36.20	4	585	0.68%
2019/11/28	0	0.00	3	40.50	42.45	-3	501	-0.60%
2019/11/26	2	38.30	0	0.00	38.20	2	453	0.44%
2019/11/25	1	38.80	0	0.00	38.80	1	436	0.23%
2019/11/18	0	0.00	3	40.15	39.50	-3	373	-0.80%
2019/11/15	0	0.00	1	40.50	38.40	-1	350	-0.29%
2019/11/14	4	37.30	0	0.00	39.55	4	334	1.20%
2019/11/08	0	0.00	5	32.90	32.90	-5	221	-2.26%
2019/11/05	0	0.00	3	27.40	29.35	-3	172	-1.74%
2019/10/31	3	26.15	0	0.00	25.65	3	150	1.99%
2019/10/28	0	0.00	1	26.10	26.20	-1	145	-0.69%
2019/10/24	1	25.15	0	0.00	25.25	1	138	0.72%
2019/04/08	5	22.60	0	0.00	22.25	5	99	5.01%
2019/01/09	0	0.00	3	22.85	22.60	-3	177	-1.69%
2018/11/27	0	0.00	1	25.25	25.00	-1	396	-0.25%
2018/11/26	1	25.15	0	0.00	25.35	1	399	0.25%
2018/11/14	0	0.00	1	25.40	24.30	-1	456	-0.22%
2018/11/12	1	23.45	0	0.00	23.45	1	449	0.22%
2018/10/19	0	0.00	2	21.60	21.40	-2	766	-0.26%
2018/10/18	2	23.20	2	22.55	22.35	0	797	0.00%
2018/10/15	2	21.85	0	0.00	21.80	2	885	0.23%
2018/10/05	8	22.30	8	21.70	21.50	0	1,029	0.00%
2018/10/04	0	0.00	3	24.40	23.30	-3	1,020	-0.29%
2018/09/26	0	0.00	2	26.85	27.10	-2	999	-0.20%
2018/09/25	3	27.80	0	0.00	27.95	3	998	0.30%
2018/09/21	34	28.35	0	0.00	30.15	34	996	3.41%
2018/09/18	27	35.00	5	35.00	35.10	22	991	2.22%
2018/08/24	0	0.00	10	44.50	42.40	-10	1,001	-1.00%
2018/08/07	2	52.60	0	0.00	51.10	2	1,072	0.19%
2018/08/06	2	53.35	2	53.30	53.30	0	1,066	0.00%
2018/08/03	1	53.40	0	0.00	53.20	1	1,077	0.09%
2018/08/02	5	52.50	0	0.00	53.80	5	1,075	0.46%
2018/08/01	2	52.50	1	51.80	52.50	1	1,059	0.09%
2018/07/26	1	44.45	0	0.00	48.50	1	999	0.10%
2018/07/25	2	47.50	17	48.85	47.10	-15	972	-1.54%
2018/07/19	0	0.00	3	43.77	44.40	-3	945	-0.32%
2018/07/18	0	0.00	19	42.48	45.35	-19	960	-1.98%
2018/07/17	2	41.50	1	41.30	41.90	1	926	0.11%
2018/07/16	2	37.70	0	0.00	38.55	2	907	0.22%
2018/07/13	3	37.35	0	0.00	38.00	3	950	0.32%
2018/06/29	1	37.80	0	0.00	38.95	1	1,381	0.07%
2018/06/28	9	36.97	3	35.90	37.15	6	1,400	0.43%
2018/06/15	19	36.68	0	0.00	36.40	19	1,751	1.09%
2018/06/14	21	38.05	0	0.00	38.00	21	1,787	1.18%
2018/06/05	0	0.00	3	34.90	34.85	-3	1,881	-0.16%
2018/05/30	2	38.10	0	0.00	37.70	2	1,976	0.10%
2018/05/28	3	36.55	0	0.00	37.70	3	1,927	0.16%
2018/05/14	0	0.00	2	40.10	39.85	-2	1,843	-0.11%
2018/05/11	1	37.20	0	0.00	37.70	1	1,826	0.05%
2018/05/09	1	40.45	0	0.00	40.20	1	1,775	0.06%
2018/05/08	0	0.00	1	43.30	42.10	-1	1,749	-0.06%
2018/05/07	0	0.00	3	42.28	42.05	-3	1,741	-0.17%
2018/05/04	1	42.55	0	0.00	42.15	1	1,735	0.06%
2018/05/03	1	42.85	1	43.15	42.95	0	1,725	0.00%
2018/05/02	1	43.00	1	45.10	43.00	0	1,713	0.00%
2018/04/30	0	0.00	1	45.10	44.00	-1	1,698	-0.06%
2018/04/27	0	0.00	2	42.85	42.50	-2	1,679	-0.12%
2018/04/26	1	43.00	0	0.00	41.50	1	1,674	0.06%
2018/04/24	1	44.60	0	0.00	41.40	1	1,615	0.06%
2018/04/23	1	49.00	0	0.00	46.00	1	1,562	0.06%
2018/04/20	0	0.00	1	49.20	49.15	-1	1,528	-0.07%
2018/04/19	1	52.50	0	0.00	51.10	1	1,505	0.07%
2018/04/18	0	0.00	2	49.40	51.70	-2	1,451	-0.14%
2018/04/17	2	48.98	0	0.00	47.00	2	1,396	0.14%
2018/04/16	0	0.00	1	45.95	51.50	-1	1,348	-0.07%
2018/04/13	2	45.00	2	46.65	47.50	0	1,287	0.00%
2018/04/11	2	44.50	3	45.23	44.00	-1	1,204	-0.08%
2018/04/10	3	41.70	3	42.83	45.00	0	1,174	0.00%
2018/04/09	3	46.33	3	47.60	45.75	0	1,118	0.00%
2018/04/03	11	51.36	2	49.65	50.80	9	1,064	0.85%
2018/04/02	0	0.00	2	52.35	50.20	-2	1,022	-0.20%
2018/03/31	2	51.90	0	0.00	52.60	2	963	0.21%
2018/03/30	0	0.00	3	51.47	52.60	-3	921	-0.33%
2018/03/29	2	45.95	3	43.17	47.85	-1	842	-0.12%
2018/03/28	6	42.53	0	0.00	43.50	6	788	0.76%
2018/03/26	0	0.00	1	42.35	41.15	-1	726	-0.14%
2018/03/23	1	41.00	12	40.44	41.00	-11	694	-1.58%
2018/03/22	0	0.00	20	41.15	42.20	-20	656	-3.05%
2018/03/21	2	44.00	0	0.00	44.00	2	575	0.35%
2018/03/20	13	40.74	0	0.00	41.50	13	514	2.53%
2018/03/19	0	0.00	1	38.00	39.25	-1	462	-0.22%
2018/03/15	1	36.20	0	0.00	36.20	1	415	0.24%
2018/03/14	2	38.10	0	0.00	38.65	2	389	0.51%
2018/03/13	0	0.00	4	35.20	35.20	-4	338	-1.18%
2018/03/09	0	0.00	9	33.40	32.90	-9	289	-3.11%
2018/03/08	9	32.87	0	0.00	34.00	9	272	3.30%
2018/03/07	20	34.63	0	0.00	34.30	20	246	8.10%