金麗科 (3228)-第一金-台中券商分點個股進出

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
293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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	8	334.63	5.1	320.12	318.00	2.9	1,557	0.19%
2024/04/25	19.2	286.90	1	290.00	335.50	18.2	1,552	1.17%
2024/04/24	5.1	306.00	0	0.00	306.00	5.1	1,532	0.33%
2024/04/22	7.4	390.51	0	0.00	377.50	7.4	1,581	0.47%
2024/04/19	2.1	430.37	4.1	432.79	419.00	-2	1,578	-0.12%
2024/04/17	1	478.00	0	0.00	478.50	1	1,625	0.06%
2024/04/16	0	0.00	1	472.00	477.00	-1	1,647	-0.06%
2024/04/15	0.2	490.67	1	502.00	484.00	-0.9	1,673	-0.05%
2024/04/10	0	506.00	0	0.00	511.00	0	1,752	0.00%
2024/04/09	1	493.00	0	0.00	495.00	1	1,797	0.06%
2024/04/03	1.1	503.82	2	515.00	503.00	-0.9	1,831	-0.05%
2024/04/02	4.1	522.31	2	520.00	516.00	2.1	1,846	0.11%
2024/04/01	0	0.00	0	555.00	560.00	0	1,837	0.00%
2024/03/29	0	550.00	0	0.00	546.00	0	1,836	0.00%
2024/03/28	0	0.00	1	546.00	535.00	-1	1,843	-0.05%
2024/03/27	2.1	554.66	3	561.99	555.00	-0.9	1,847	-0.05%
2024/03/26	2	517.15	0	0.00	560.00	2	1,835	0.11%
2024/03/25	0	0.00	5.2	526.00	526.00	-5.2	1,819	-0.28%
2024/03/22	1	482.00	6	482.00	479.00	-5	1,801	-0.28%
2024/03/21	6	485.00	1	484.87	485.00	5	1,798	0.28%
2024/03/20	2	449.25	0	0.00	449.00	2	1,792	0.11%
2024/03/19	3.1	449.97	0	0.00	444.50	3.1	1,808	0.17%
2024/03/18	1	455.50	0	0.00	455.00	1	1,818	0.05%
2024/03/15	0.1	447.05	0	0.00	438.50	0.1	1,826	0.01%
2024/03/14	1.1	467.77	0	0.00	455.00	1.1	1,834	0.06%
2024/03/13	1.1	465.64	12	482.96	466.50	-10.9	1,847	-0.59%
2024/03/12	0	0.00	1	507.00	495.50	-1	1,848	-0.05%
2024/03/08	1	493.50	1	493.50	495.00	0	1,868	0.00%
2024/03/07	1	526.00	1	538.00	521.00	0	1,862	0.00%
2024/03/06	2	509.00	5	512.20	500.00	-3	1,835	-0.16%
2024/03/05	12	503.25	17	477.00	511.00	-5	1,831	-0.27%
2024/03/04	8.1	481.05	1.1	483.64	477.50	7.1	1,803	0.39%
2024/03/01	2	502.50	12.1	503.84	504.00	-10.1	1,784	-0.56%
2024/02/29	13	492.42	4	485.63	503.00	9	1,773	0.51%
2024/02/27	5	479.40	4	485.63	483.00	1	1,779	0.06%
2024/02/26	4	472.88	4	480.00	483.50	0	1,793	0.00%
2024/02/23	2	484.50	20	491.05	475.00	-18	1,828	-0.98%
2024/02/22	16	466.78	3.1	461.88	494.00	12.9	1,843	0.70%
2024/02/21	8.4	482.51	6	497.50	454.50	2.4	1,839	0.13%
2024/02/20	7	516.13	7	520.57	505.00	0	1,819	0.00%
2024/02/19	5	523.82	5.1	529.16	527.00	0	1,811	0.00%
2024/02/16	2	522.00	2.1	528.08	534.00	-0.1	1,838	0.00%
2024/02/15	1.8	507.71	13	498.12	519.00	-11.3	1,861	-0.61%
2024/02/05	12	486.71	12	483.50	482.50	0	1,879	0.00%
2024/02/02	11.4	476.50	8.1	450.67	480.00	3.3	1,916	0.17%
2024/02/01	7.1	439.60	15	443.77	438.00	-7.9	1,910	-0.42%
2024/01/31	3	457.33	0	0.00	454.50	3	1,904	0.16%
2024/01/30	1	455.50	3.1	455.49	448.50	-2.1	1,949	-0.11%
2024/01/29	0.1	441.15	0	0.00	445.00	0.1	1,988	0.00%
2024/01/26	0	416.00	1	418.00	419.50	-1	2,013	-0.05%
2024/01/25	0	0.00	2	391.00	391.00	-2	1,995	-0.10%
2024/01/24	2	390.00	0	390.00	390.00	2	1,995	0.10%
2024/01/22	0.1	380.75	1	389.00	394.50	-0.9	2,000	-0.04%
2024/01/18	1	375.15	11	379.00	381.50	-10	2,006	-0.50%
2024/01/17	28	374.85	10	373.00	396.50	18	2,002	0.90%
2024/01/16	7	397.07	10	405.00	400.50	-3	1,948	-0.15%
2024/01/15	21	393.29	0.2	394.00	397.00	20.8	1,924	1.08%
2024/01/12	0	388.50	11	385.09	376.00	-11	1,896	-0.58%
2024/01/11	30	369.98	2.1	385.41	386.00	28	1,868	1.50%
2024/01/09	0	331.00	3	333.33	345.00	-3	1,816	-0.16%
2024/01/08	2	323.50	0	0.00	321.00	2	1,804	0.11%
2024/01/05	3	322.08	35.1	325.87	327.00	-32	1,793	-1.79%
2024/01/04	21.5	314.85	12	317.96	320.00	9.5	1,756	0.54%
2024/01/03	32.1	294.48	3	291.17	301.00	29.1	1,715	1.70%
2024/01/02	22	276.02	0	0.00	280.00	22	1,666	1.32%
2023/12/29	2	277.50	2	280.50	280.00	0	1,649	0.00%
2023/12/28	1	270.00	1	271.00	269.50	0	1,614	0.00%
2023/12/27	0	0.00	1	250.00	252.50	-1	1,592	-0.06%
2023/12/25	1	252.50	0	0.00	251.00	1	1,579	0.06%
2023/12/22	1	264.00	0	0.00	258.00	1	1,568	0.06%
2023/12/21	1	270.00	1	267.00	262.50	0	1,560	0.00%
2023/12/20	2	257.50	4	255.63	268.00	-2	1,553	-0.13%
2023/12/19	1	241.00	3	258.00	252.00	-2	1,521	-0.13%
2023/12/18	1	265.00	1	261.00	264.00	0	1,493	0.00%
2023/12/15	0	0.00	4.2	267.57	261.00	-4.2	1,489	-0.28%
2023/12/14	4.1	275.22	13	272.81	272.50	-8.9	1,475	-0.60%
2023/12/13	3	276.50	12	279.83	279.50	-9	1,454	-0.62%
2023/12/12	10.1	277.98	1	281.50	275.00	9.1	1,454	0.63%
2023/12/11	13	283.69	34.1	283.20	285.00	-21.1	1,444	-1.46%
2023/12/08	32	271.41	1	272.00	274.00	31	1,423	2.18%
2023/12/07	1.1	250.33	0	0.00	249.50	1.1	1,391	0.08%
2023/12/06	1	265.00	1.1	275.86	265.00	-0.1	1,365	0.00%
2023/12/05	1.1	249.62	4	260.50	263.00	-3	1,358	-0.22%
2023/12/04	5	279.90	2.1	287.96	268.00	3	1,369	0.22%
2023/12/01	1	278.00	1	271.50	278.00	0	1,377	0.00%
2023/11/30	0.1	258.00	1	256.00	261.00	-1	1,388	-0.07%
2023/11/29	0	0.00	5.3	246.75	247.00	-5.3	1,411	-0.38%
2023/11/28	5	239.60	0.1	244.00	244.50	5	1,422	0.35%
2023/11/27	0	0.00	2	232.00	232.00	-2	1,434	-0.14%
2023/11/24	6.1	226.20	0	0.00	242.50	6.1	1,417	0.43%
2023/11/22	5	245.21	2	249.75	254.00	3	1,349	0.22%
2023/11/21	2	230.25	5.1	229.21	231.50	-3.1	1,304	-0.23%
2023/11/20	6	201.42	7	205.93	222.00	-1	1,267	-0.08%
2023/11/17	0.2	198.50	12.4	187.67	203.00	-12.2	1,223	-1.00%
2023/11/16	17	182.38	7	186.21	185.00	10	1,201	0.83%
2023/11/15	2	186.75	2	189.72	186.00	0	1,213	0.00%
2023/11/14	2	178.52	5	180.10	186.50	-3	1,180	-0.25%
2023/11/13	13	171.39	31	174.06	175.00	-18	1,137	-1.58%
2023/11/10	19	163.34	9	163.50	165.00	10	1,084	0.92%
2023/11/09	1	148.00	0	0.00	152.50	1	1,020	0.10%
2023/11/08	7.1	141.07	1	139.00	139.00	6.1	989	0.62%
2023/11/07	20	145.07	5	146.40	147.50	15	976	1.54%
2023/11/06	4	142.87	1	135.00	144.00	3	943	0.32%
2023/11/03	1	130.00	12	127.58	131.00	-11	897	-1.23%
2023/11/02	0	0.00	30	119.50	119.50	-30	862	-3.48%
2023/10/27	10	121.50	1	121.50	121.50	9	890	1.01%
2023/10/26	1	118.50	0	0.00	122.00	1	901	0.11%
2023/10/23	0	0.00	1	113.50	115.00	-1	912	-0.11%
2023/10/20	10	116.50	1	116.00	116.00	9	924	0.97%
2023/10/19	23	122.28	2	119.75	118.00	21	954	2.20%
2023/10/18	30	115.53	2	116.22	119.50	28	953	2.94%
2023/10/17	2	120.50	3	120.50	117.00	-1	947	-0.11%
2023/10/11	0	0.00	3	105.50	105.50	-3	956	-0.31%
2023/10/05	1	108.50	0	0.00	108.50	1	1,022	0.10%
2023/10/03	0	0.00	2	108.00	107.00	-2	1,037	-0.19%
2023/09/28	0	0.00	10	105.00	105.50	-10	1,090	-0.92%
2023/09/25	6.6	108.44	19	109.00	109.00	-12.4	1,107	-1.12%
2023/09/22	0	0.00	30	103.88	104.50	-30	1,103	-2.72%
2023/09/21	0	0.00	32	105.50	105.50	-32	1,112	-2.88%
2023/09/18	0	0.00	11	114.86	113.50	-11	1,108	-0.99%
2023/09/15	2	115.00	0	0.00	113.50	2	1,108	0.18%
2023/09/13	2	113.00	1	115.00	120.00	1	1,116	0.09%
2023/09/12	0	0.00	2	116.50	116.00	-2	1,110	-0.18%
2023/09/08	0	0.00	1	121.00	120.50	-1	1,123	-0.09%
2023/09/07	4	122.38	0.1	124.00	124.00	3.9	1,113	0.35%
2023/09/06	2.1	107.38	2	118.50	119.50	0.1	1,076	0.01%
2023/09/05	0	112.00	0	0.00	109.00	0	1,041	0.00%
2023/09/01	4	106.00	2	98.00	106.00	2	996	0.20%
2023/08/25	0	0.00	18	102.19	100.50	-18	981	-1.83%
2023/08/24	1	108.00	34	106.74	104.50	-33	981	-3.36%
2023/08/23	4	111.50	0	0.00	110.50	4	981	0.41%
2023/08/22	5	102.56	4	99.95	105.00	1	982	0.10%
2023/08/21	3	95.93	4	97.08	98.10	-1	966	-0.10%
2023/08/17	1	105.00	1	106.00	105.00	0	916	0.00%
2023/08/14	0	108.00	8	107.00	106.00	-8	931	-0.86%
2023/08/02	0	0.00	2	117.50	118.50	-2	869	-0.23%
2023/08/01	2	123.00	0	0.00	121.00	2	854	0.23%
2023/07/31	2	126.00	2	124.50	123.50	0	850	0.00%
2023/07/28	0	0.00	8	125.00	125.50	-8	839	-0.95%
2023/07/27	9	122.89	1	122.50	122.00	8	835	0.96%
2023/07/18	0	0.00	3	134.00	131.00	-3	820	-0.37%
2023/07/17	0	0.00	0.3	136.00	137.00	-0.3	815	-0.03%
2023/07/14	0	0.00	1	135.00	135.50	-1	802	-0.12%
2023/07/13	0.1	141.00	0	0.00	139.00	0.1	794	0.01%
2023/07/12	2	138.00	2	136.50	128.50	0	751	0.00%
2023/07/07	0	0.00	1	142.50	139.00	-1	754	-0.13%
2023/07/06	1	147.00	2	147.25	147.50	-1	733	-0.14%
2023/06/28	0	0.00	2	161.00	160.00	-2	716	-0.28%
2023/06/20	4	165.13	0	0.00	164.50	4	792	0.50%
2023/06/19	0	0.00	10	167.50	167.00	-10	824	-1.21%
2023/06/15	4	166.38	0	0.00	165.00	4	802	0.50%
2023/06/14	3	163.50	2	161.50	160.50	1	798	0.13%
2023/06/13	2	160.75	2	159.50	158.50	0	800	0.00%
2023/06/09	1	159.50	1	158.00	158.00	0	830	0.00%
2023/06/08	0.1	159.50	96	158.24	157.50	-95.9	846	-11.33%
2023/06/07	1.1	165.27	0	0.00	163.00	1.1	863	0.13%
2023/06/06	0.1	158.00	2	157.00	157.00	-1.9	858	-0.22%
2023/06/02	0.1	161.00	5	159.00	159.00	-4.9	882	-0.56%
2023/06/01	0	0.00	3	164.00	164.00	-3	880	-0.34%
2023/05/31	0	0.00	7	163.00	163.00	-7	903	-0.77%
2023/05/30	0	0.00	4	165.50	165.00	-4	919	-0.43%
2023/05/29	1	170.50	1	169.00	169.00	0	954	0.00%
2023/05/25	4	166.63	4	163.25	163.00	0	991	0.00%
2023/05/24	9	162.00	0	0.00	162.00	9	1,023	0.88%
2023/05/23	2	166.25	10	165.55	165.50	-8	1,064	-0.75%
2023/05/19	5	167.50	3	171.17	169.00	2	1,100	0.18%
2023/05/18	0	0.00	10	159.80	159.00	-10	1,090	-0.92%
2023/05/17	2	159.25	0	0.00	159.00	2	1,096	0.18%
2023/05/16	2	162.50	2	160.25	159.00	0	1,106	0.00%
2023/05/10	2	166.25	10	165.00	165.00	-8	1,248	-0.64%
2023/05/09	0	0.00	9	165.00	165.00	-9	1,261	-0.71%
2023/05/08	0	0.00	10	167.00	167.00	-10	1,269	-0.79%
2023/05/05	5	170.10	4	169.63	171.00	1	1,326	0.08%
2023/05/04	2	169.50	13	168.00	168.00	-11	1,393	-0.79%
2023/05/03	1	167.50	8	167.00	168.00	-7	1,422	-0.49%
2023/05/02	2	167.00	2	170.00	170.00	0	1,430	0.00%
2023/04/28	4	164.75	5	164.10	165.00	-1	1,481	-0.07%
2023/04/27	3	159.83	2	160.00	160.00	1	1,503	0.07%
2023/04/26	2	160.00	2	161.50	161.00	0	1,513	0.00%
2023/04/25	2	158.00	0	0.00	159.00	2	1,520	0.13%
2023/04/21	2.1	170.95	23	166.96	167.50	-20.9	1,582	-1.32%
2023/04/20	3.1	178.40	21	174.43	174.00	-17.9	1,628	-1.10%
2023/04/19	10	179.90	6	179.50	179.00	4	1,670	0.24%
2023/04/18	4.1	182.99	3	179.50	179.50	1.1	1,725	0.06%
2023/04/14	1	184.50	1	184.00	183.50	0	1,763	0.00%
2023/04/13	11.2	183.94	1.1	186.23	183.50	10.1	1,773	0.57%
2023/04/12	2	193.50	2	193.50	193.50	0	1,779	0.00%
2023/04/11	18	194.17	2	194.50	194.00	16	1,780	0.90%
2023/04/07	3	196.66	15	195.57	196.50	-12	1,767	-0.68%
2023/04/06	3	195.33	13	195.04	195.00	-10	1,759	-0.57%
2023/03/31	2	194.00	2	194.25	194.50	0	1,746	0.00%
2023/03/30	5	195.60	4	195.00	195.00	1	1,736	0.06%
2023/03/29	0.2	189.00	0	0.00	191.50	0.2	1,726	0.01%
2023/03/28	7.3	192.91	5	190.80	191.50	2.3	1,718	0.13%
2023/03/27	45	199.62	4.2	199.20	197.00	40.8	1,697	2.40%
2023/03/24	25.1	197.86	7	197.93	196.50	18.1	1,660	1.09%
2023/03/23	9	196.11	2	195.01	196.00	7	1,738	0.40%
2023/03/22	4.1	194.39	3	193.00	197.50	1.1	1,787	0.06%
2023/03/21	6.1	187.25	2	188.00	186.00	4.1	1,761	0.23%
2023/03/20	5	183.09	3	184.67	187.00	2	1,768	0.12%
2023/03/17	2	183.50	6	183.17	182.00	-4	1,833	-0.22%
2023/03/16	10.1	179.89	2	178.00	178.50	8.1	1,907	0.42%
2023/03/15	2	185.50	2	182.75	181.50	0	2,006	0.00%
2023/03/14	9.1	178.40	3	179.00	179.00	6.1	2,058	0.29%
2023/03/13	8	181.07	4	183.50	183.50	4	2,088	0.19%
2023/03/10	13.1	189.54	3	186.67	186.50	10.1	2,115	0.48%
2023/03/09	10	195.00	7	195.21	193.50	3	2,136	0.14%
2023/03/08	1	193.01	1	195.00	195.00	0	2,142	0.00%
2023/03/07	6.2	195.32	2	194.00	194.00	4.2	2,146	0.20%
2023/03/06	1	202.41	2	198.00	198.00	-1	2,142	-0.05%
2023/03/03	1.1	201.88	1	199.00	199.00	0.1	2,153	0.00%
2023/03/02	1.1	199.02	0	0.00	198.50	1.1	2,169	0.05%
2023/03/01	1.1	196.46	51	204.48	201.50	-49.9	2,149	-2.32%
2023/02/24	10.1	198.14	4	197.00	195.50	6.1	2,112	0.29%
2023/02/23	1	193.00	6	196.00	197.50	-5	2,085	-0.24%
2023/02/22	15.1	192.34	1	191.50	191.50	14.1	2,052	0.69%
2023/02/21	7	200.00	7	205.50	202.00	0	2,011	0.00%
2023/02/20	3	196.67	4	200.00	200.00	-1	1,972	-0.05%
2023/02/17	3	192.99	3	190.83	191.50	0	1,935	0.00%
2023/02/16	2	194.50	2	195.50	195.50	0	1,925	0.00%
2023/02/15	2.1	189.99	4	189.63	190.00	-1.9	1,911	-0.10%
2023/02/14	5	193.60	1	190.00	190.00	4	1,907	0.21%
2023/02/13	8.1	192.57	2	191.50	191.50	6.1	1,902	0.32%
2023/02/10	1	192.50	2.1	195.42	191.50	-1.1	1,900	-0.06%
2023/02/09	24	201.33	15	199.60	196.50	9	1,967	0.46%
2023/02/08	21	203.29	10	205.50	205.00	11	2,014	0.55%
2023/02/07	2	195.50	2	195.25	195.00	0	2,115	0.00%
2023/02/06	2	192.25	8	193.13	193.00	-6	2,197	-0.27%
2023/02/03	6	198.25	2	198.50	195.00	4	2,194	0.18%
2023/02/02	2.1	198.14	3	199.33	203.00	-0.9	2,139	-0.04%
2023/02/01	2	190.00	0	0.00	188.50	2	2,076	0.10%
2023/01/31	2	186.25	2	185.00	185.00	0	2,058	0.00%
2023/01/30	1	199.00	1	186.00	186.00	0	2,052	0.00%
2023/01/12	7.1	187.37	3	186.67	180.50	4.1	1,953	0.21%
2023/01/11	5	183.20	7	182.79	186.00	-2	1,915	-0.10%
2023/01/10	4	182.00	3	181.50	180.50	1	1,901	0.05%
2023/01/09	4	177.00	3	177.17	178.00	1	1,834	0.05%
2023/01/06	3	161.17	3	159.83	175.00	0	1,793	0.00%
2023/01/05	0	0.00	1	161.50	163.00	-1	1,746	-0.06%
2023/01/04	1	179.00	1	176.50	176.50	0	1,738	0.00%
2022/12/28	0	179.50	0	0.00	178.00	0	1,858	0.00%
2022/12/15	1	205.00	1	200.00	200.00	0	2,323	0.00%
2022/12/14	10	204.00	11	207.55	208.00	-1	2,240	-0.04%
2022/12/13	1	191.00	0	0.00	189.50	1	2,197	0.05%
2022/12/12	14	190.54	23	189.67	190.50	-9	2,197	-0.41%
2022/12/09	1	199.00	1	201.00	194.00	0	2,213	0.00%
2022/12/08	9	188.94	7	190.43	198.00	2	2,173	0.09%
2022/12/07	10	210.65	2	215.50	196.50	8	2,132	0.38%
2022/12/06	0	0.00	1.8	214.41	218.00	-1.8	2,085	-0.09%
2022/12/05	0.8	198.50	2	183.00	198.50	-1.2	2,087	-0.06%
2022/12/02	7	181.14	6	181.42	180.50	1	2,106	0.05%
2022/12/01	3	189.83	5	187.60	183.50	-2	2,078	-0.10%
2022/11/29	3	194.17	4	193.38	194.00	-1	2,088	-0.05%
2022/11/28	4	198.13	2	197.25	196.50	2	2,145	0.09%
2022/11/25	5	205.90	10	208.10	200.50	-5	2,164	-0.23%
2022/11/24	2	210.01	2	209.00	210.00	0	2,164	0.00%
2022/11/23	0	0.00	0.4	200.00	200.00	-0.4	2,139	-0.02%
2022/11/22	1	196.00	0	0.00	196.50	1	2,154	0.05%
2022/11/18	1	206.00	2	203.00	201.00	-1	2,192	-0.05%
2022/11/17	1	201.00	0	0.00	210.00	1	2,205	0.05%
2022/11/16	1	185.00	4	185.00	197.00	-3	2,225	-0.13%
2022/11/11	2	181.00	10	182.45	179.50	-8	2,293	-0.35%
2022/11/10	0	173.00	0	0.00	174.00	0	2,309	0.00%
2022/11/08	2	160.00	0	0.00	160.00	2	2,350	0.09%
2022/11/07	9.3	178.32	5	177.50	177.50	4.3	2,369	0.18%
2022/11/04	5.2	165.74	3	172.67	172.00	2.2	2,314	0.10%
2022/11/03	3	161.00	3	166.00	165.50	0	2,255	0.00%
2022/11/02	3	140.50	3	142.33	158.00	0	2,134	0.00%
2022/10/28	1	122.00	0	0.00	127.00	1	2,117	0.05%
2022/10/27	0	0.00	1	125.00	125.00	-1	2,164	-0.05%
2022/10/26	3	132.67	0	0.00	128.00	3	2,196	0.14%
2022/10/24	0.1	160.00	0	0.00	157.50	0.1	2,250	0.00%
2022/10/20	1	163.00	0	0.00	179.00	1	2,363	0.04%
2022/10/19	2	146.25	1	163.00	163.00	1	2,380	0.04%
2022/10/18	0.1	142.00	0	0.00	148.50	0.1	2,394	0.00%
2022/10/17	0.1	157.50	0	0.00	157.50	0.1	2,402	0.00%
2022/10/14	1.1	191.18	0	0.00	175.00	1.1	2,439	0.05%
2022/10/13	1	194.00	0	0.00	194.00	1	2,469	0.04%
2022/10/12	0.2	196.00	4	194.50	215.50	-3.8	2,489	-0.15%
2022/10/11	1.2	216.29	1	219.50	216.00	0.2	2,474	0.01%
2022/10/07	4	241.38	0	0.00	239.50	4	2,472	0.16%
2022/10/06	1	251.00	1	252.50	252.50	0	2,464	0.00%
2022/10/05	5	271.40	5	263.00	250.00	0	2,377	0.00%
2022/10/04	3	277.33	7	282.29	274.00	-4	2,310	-0.17%
2022/10/03	6	284.42	1	291.50	287.00	5	2,223	0.22%
2022/09/30	4	278.00	1	290.50	291.50	3	2,198	0.14%
2022/09/29	0.1	279.00	3	288.00	281.50	-3	2,157	-0.14%
2022/09/28	2.2	307.30	2	295.50	287.50	0.2	2,116	0.01%
2022/09/27	0.1	297.68	0	0.00	319.00	0.1	2,078	0.01%
2022/09/26	3	332.67	0	0.00	312.00	3	2,115	0.14%
2022/09/23	3	350.00	0	0.00	340.50	3	2,146	0.14%
2022/09/22	1	346.00	1	351.50	356.50	0	2,143	0.00%
2022/09/21	2	349.50	2	347.50	350.50	0	2,189	0.00%
2022/09/20	1	345.00	1	349.50	354.00	0	2,261	0.00%
2022/09/19	2	350.96	5	347.30	340.00	-3	2,336	-0.13%
2022/09/16	2.1	366.76	1	354.00	348.00	1.1	2,414	0.04%
2022/09/14	1	366.50	0	0.00	372.50	1	2,421	0.04%
2022/09/13	4	366.13	4	376.00	375.50	0	2,385	0.00%
2022/09/12	2	369.00	2.5	366.72	375.50	-0.5	2,335	-0.02%
2022/09/08	2	329.00	4	338.38	347.00	-2	2,277	-0.09%
2022/09/07	2	320.00	2	327.00	322.00	0	2,228	0.00%
2022/09/06	2	334.75	0	0.00	324.50	2	2,220	0.09%
2022/09/05	3	333.67	2	328.25	326.50	1	2,212	0.05%
2022/09/02	2	315.25	4	329.88	334.00	-2	2,204	-0.09%
2022/09/01	1	324.50	1	311.50	311.00	0	2,146	0.00%
2022/08/31	2	322.00	1	324.50	325.00	1	2,125	0.05%
2022/08/30	1	314.00	1	314.00	315.00	0	2,130	0.00%
2022/08/29	4	312.38	4	315.38	315.00	0	2,146	0.00%
2022/08/26	1	330.00	1	325.50	324.50	0	2,147	0.00%
2022/08/25	2	327.00	2	328.00	325.50	0	2,149	0.00%
2022/08/23	2	331.50	2	327.00	323.00	0	2,161	0.00%
2022/08/22	2	339.75	0	0.00	333.50	2	2,154	0.09%
2022/08/17	1	329.00	1	331.00	331.50	0	2,100	0.00%
2022/08/15	1	338.00	2	339.00	339.00	-1	2,063	-0.05%
2022/08/12	2	337.75	0	0.00	335.00	2	2,048	0.10%
2022/08/11	1	335.50	1.1	341.63	333.50	-0.1	2,029	-0.01%
2022/08/09	0	0.00	1	312.50	327.50	-1	1,981	-0.05%
2022/08/08	2	306.75	1	306.50	307.00	1	1,951	0.05%
2022/08/03	1	298.50	1	305.50	312.00	0	1,943	0.00%
2022/08/02	0.2	310.72	0	0.00	305.00	0.2	1,915	0.01%
2022/08/01	1.1	340.07	0	0.00	338.50	1.1	1,909	0.06%
2022/07/29	0	0.00	3	350.00	350.00	-3	1,951	-0.15%
2022/07/28	6	349.58	2	337.50	340.00	4	1,919	0.21%
2022/07/26	3	314.50	3	315.50	314.00	0	1,803	0.00%
2022/07/25	1	315.00	1	325.00	325.50	0	1,788	0.00%
2022/07/22	3.1	341.56	2	337.50	329.00	1.1	1,766	0.06%
2022/07/21	0	0.00	1	337.00	341.00	-1	1,742	-0.06%
2022/07/19	0.2	313.65	0	0.00	308.00	0.2	1,672	0.01%
2022/07/13	0	0.00	1	304.50	299.00	-1	1,629	-0.06%
2022/07/08	11	256.45	8	274.31	275.00	3	1,621	0.18%
2022/07/07	0	0.00	1	256.00	256.00	-1	1,626	-0.06%
2022/07/06	6.1	244.74	0	0.00	239.50	6.1	1,623	0.37%
2022/07/05	1.1	251.74	0	0.00	266.00	1.1	1,620	0.07%
2022/07/04	9.1	284.93	8	272.94	270.50	1.1	1,613	0.07%
2022/07/01	2.1	313.36	3	302.33	300.50	-0.9	1,537	-0.06%
2022/06/30	3	328.33	4	329.50	327.50	-1	1,482	-0.07%
2022/06/28	7	305.71	9	315.67	327.00	-2	1,400	-0.14%
2022/06/27	8.1	323.74	4	326.13	319.50	4.1	1,324	0.31%
2022/06/24	2	348.64	2	357.25	355.00	0	1,234	0.00%
2022/06/23	0	368.00	0	0.00	362.50	0	1,143	0.00%
2022/06/22	1	419.00	2	433.00	402.50	-1	1,105	-0.09%
2022/06/20	0	0.00	1	422.00	418.00	-1	1,088	-0.09%
2022/06/17	2	426.98	2	423.00	427.50	0	1,076	0.00%
2022/06/16	1	445.50	3	439.00	425.50	-2	1,068	-0.19%
2022/06/15	0	443.00	1	439.00	437.00	-1	1,059	-0.09%
2022/06/14	4	442.38	2	430.50	442.00	2	1,070	0.19%
2022/06/13	0	0.00	3	441.67	446.00	-3	1,070	-0.28%
2022/06/10	1	431.50	1	431.00	438.00	0	1,065	0.00%
2022/06/08	4.1	443.04	5	438.20	434.00	-0.9	1,057	-0.09%
2022/06/07	2	435.25	15	431.47	436.00	-13	1,048	-1.24%
2022/06/02	0.1	404.00	0	0.00	406.50	0.1	1,042	0.01%
2022/06/01	1	407.50	0	0.00	396.50	1	1,034	0.10%
2022/05/30	0	0.00	1	380.00	379.00	-1	1,002	-0.10%
2022/05/27	1	372.50	1	369.00	373.50	0	994	0.00%
2022/05/24	0	0.00	1	360.00	359.50	-1	1,015	-0.10%
2022/05/19	1	356.50	1	362.00	363.00	0	1,011	0.00%
2022/05/18	1	364.50	0	0.00	362.50	1	1,009	0.10%
2022/05/13	0	0.00	1	374.50	361.00	-1	999	-0.10%
2022/05/12	1	372.50	3	372.33	372.00	-2	989	-0.20%
2022/05/11	2	372.50	2	370.75	359.50	0	962	0.00%
2022/05/10	4	362.75	4	364.50	369.00	0	957	0.00%
2022/05/09	1	378.00	3	379.17	365.00	-2	952	-0.21%
2022/05/06	16	365.28	18	370.22	365.00	-2	934	-0.21%
2022/05/05	7	342.29	1	347.50	347.50	6	899	0.67%
2022/05/04	7.2	318.42	4	320.88	327.00	3.2	921	0.35%
2022/05/03	2	319.00	1	319.00	316.50	1	936	0.11%
2022/04/29	5	316.00	5	316.50	318.50	0	961	0.00%
2022/04/28	3	310.17	3	307.33	303.00	0	986	0.00%
2022/04/27	1	305.50	3	304.83	309.00	-2	1,020	-0.20%
2022/04/26	2	317.75	2	313.75	313.50	0	1,035	0.00%
2022/04/25	2	319.50	2	315.75	315.50	0	1,076	0.00%
2022/04/22	2	329.75	1	325.00	329.50	1	1,123	0.09%
2022/04/21	1	338.00	1	336.00	333.00	0	1,136	0.00%
2022/04/20	1	341.50	1	338.00	333.00	0	1,152	0.00%
2022/04/18	1	348.00	1	358.00	350.00	0	1,162	0.00%
2022/04/15	1	345.00	1	343.50	346.00	0	1,172	0.00%
2022/04/13	0	0.00	2	341.00	346.00	-2	1,202	-0.17%
2022/04/12	3	321.50	2	321.75	327.00	1	1,215	0.08%
2022/04/11	21.1	338.18	2.1	324.64	320.50	19	1,254	1.51%
2022/04/08	3	349.33	2	344.75	343.50	1	1,284	0.08%
2022/04/07	1	373.00	1	353.00	353.00	0	1,302	0.00%
2022/04/06	1	370.00	1	373.00	373.00	0	1,316	0.00%
2022/04/01	1	372.00	1	387.00	387.00	0	1,326	0.00%
2022/03/31	1	377.50	1	376.00	375.50	0	1,343	0.00%
2022/03/30	0	0.00	1	381.00	381.00	-1	1,349	-0.07%
2022/03/29	0	389.00	0	0.00	381.00	0	1,346	0.00%
2022/03/28	1	376.00	1	382.00	382.00	0	1,350	0.00%
2022/03/25	1	390.00	1	383.50	383.50	0	1,364	0.00%
2022/03/24	1	383.00	1	391.00	391.50	0	1,363	0.00%
2022/03/23	1	394.50	1	389.00	389.00	0	1,370	0.00%
2022/03/22	1	382.00	1	393.00	390.00	0	1,376	0.00%
2022/03/21	2	387.50	1	390.50	390.00	1	1,393	0.07%
2022/03/18	1	383.50	1	382.50	387.50	0	1,406	0.00%
2022/03/17	2	384.00	3	387.67	390.50	-1	1,406	-0.07%
2022/03/16	6.1	358.88	5	358.80	363.00	1.1	1,394	0.08%
2022/03/15	3.2	371.83	3	375.83	354.00	0.2	1,381	0.01%
2022/03/14	1	384.00	3	387.83	389.00	-2	1,378	-0.15%
2022/03/11	1.2	393.32	0	0.00	390.00	1.2	1,406	0.09%
2022/03/09	2	390.75	2	387.25	371.00	0	1,414	0.00%
2022/03/08	3	394.67	1	392.60	382.00	2	1,426	0.14%
2022/03/07	2	405.00	2	403.00	403.00	0	1,424	0.00%
2022/03/04	1	430.50	2	428.00	426.00	-1	1,421	-0.07%
2022/03/02	1	428.00	1	430.00	430.00	0	1,429	0.00%
2022/03/01	2	429.25	2	434.00	434.50	0	1,460	0.00%
2022/02/25	2	412.75	2	420.00	420.00	0	1,455	0.00%
2022/02/24	1	410.00	1	405.50	401.50	0	1,443	0.00%
2022/02/23	1	421.00	1	419.50	419.50	0	1,436	0.00%
2022/02/22	0	0.00	1	419.50	415.00	-1	1,452	-0.07%
2022/02/21	0	0.00	1	436.00	437.00	-1	1,448	-0.07%
2022/02/18	3	438.67	4	436.75	438.50	-1	1,462	-0.07%
2022/02/17	3	446.98	1	438.00	435.00	2	1,517	0.13%
2022/02/15	2	438.75	2	440.00	430.50	0	1,699	0.00%
2022/02/14	1	437.01	1	438.50	435.00	0	1,745	0.00%
2022/02/11	1	453.00	2	452.50	453.00	-1	1,742	-0.06%
2022/02/10	0	0.00	1	465.50	458.00	-1	1,744	-0.06%
2022/02/08	3	467.83	4	463.50	462.50	-1	1,759	-0.06%
2022/02/07	14	473.57	14	475.39	476.00	0	1,766	0.00%
2022/01/26	18	464.08	9	461.89	462.00	9	1,752	0.51%
2022/01/25	9	463.39	6	452.00	450.50	3	1,741	0.17%
2022/01/24	2	453.75	2	462.75	466.50	0	1,748	0.00%
2022/01/21	11	468.41	11	466.68	460.00	0	1,754	0.00%
2022/01/20	5	452.80	4	458.75	471.00	1	1,764	0.06%
2022/01/19	2	458.00	3	450.17	449.00	-1	1,750	-0.06%
2022/01/18	10	470.70	11.1	465.39	460.00	-1.1	1,760	-0.06%
2022/01/17	1	451.50	2	473.50	473.00	-1	1,754	-0.06%
2022/01/14	1	426.00	1	430.50	430.50	0	1,735	0.00%
2022/01/13	3	432.50	3	431.33	433.50	0	1,763	0.00%
2022/01/12	1	413.50	1	424.00	424.00	0	1,812	0.00%
2022/01/10	1	422.50	3	426.17	428.00	-2	1,842	-0.11%
2022/01/07	0	0.00	1	420.50	420.50	-1	1,876	-0.05%
2022/01/06	6	444.58	4	440.75	439.00	2	1,870	0.11%
2022/01/05	4.1	458.21	4	445.50	440.50	0.1	1,877	0.00%
2022/01/04	0.1	476.00	4	480.25	463.50	-4	1,878	-0.21%
2022/01/03	7.1	482.01	38	476.03	487.50	-31	1,859	-1.66%
2021/12/30	2	469.00	2	472.25	474.00	0	1,844	0.00%
2021/12/29	4	457.75	2	455.00	451.50	2	1,841	0.11%
2021/12/28	3	462.00	4	450.00	447.50	-1	1,866	-0.05%
2021/12/27	7	444.14	7.1	451.25	454.50	-0.1	1,875	-0.01%
2021/12/24	2	429.25	1.1	425.21	425.00	1	1,854	0.05%
2021/12/23	2	433.25	2	427.50	426.50	0	1,864	0.00%
2021/12/22	2	434.75	0	0.00	427.00	2	1,875	0.11%
2021/12/21	0	0.00	1	431.50	431.50	-1	1,873	-0.05%
2021/12/20	2	420.75	0	0.00	418.50	2	1,863	0.11%
2021/12/16	0	0.00	1	423.00	421.50	-1	1,867	-0.05%
2021/12/15	12	409.63	1	406.50	418.50	11	1,869	0.59%
2021/12/14	3.1	408.38	0.3	414.13	400.00	2.8	1,881	0.15%
2021/12/13	5.1	423.61	1	423.50	422.00	4.1	1,892	0.21%
2021/12/09	4.1	434.49	5.1	439.66	427.00	-1.1	1,929	-0.05%
2021/12/08	7.1	456.94	18	447.94	439.00	-10.9	1,997	-0.54%
2021/12/07	5	443.20	2	444.50	452.00	3	2,003	0.15%
2021/12/06	2.2	440.03	1	436.00	435.00	1.2	1,983	0.06%
2021/12/03	3.1	456.81	1	460.50	449.50	2.1	1,980	0.11%
2021/12/02	14.6	462.67	3	471.33	455.00	11.6	1,983	0.58%
2021/12/01	4.1	490.52	1	491.50	486.00	3.1	1,968	0.16%
2021/11/29	9	468.50	1	468.00	493.00	8	2,007	0.40%
2021/11/26	2.1	480.14	1	472.03	471.00	1.1	2,027	0.05%
2021/11/25	3.1	446.04	2	450.00	468.00	1.1	2,031	0.06%
2021/11/24	4.1	496.83	0	0.00	493.50	4.1	2,005	0.21%
2021/11/23	3.2	504.94	0	0.00	503.00	3.2	2,015	0.16%
2021/11/22	8	491.75	1	490.00	504.00	7	2,031	0.34%
2021/11/19	4.2	502.50	1	511.00	498.00	3.2	2,053	0.16%
2021/11/18	1	523.00	0	0.00	522.00	1	2,059	0.05%
2021/11/17	1	498.00	4	504.38	531.00	-3	2,091	-0.14%
2021/11/16	6	529.00	11.3	526.46	525.00	-5.3	2,129	-0.25%
2021/11/15	33.1	522.24	19	516.63	514.00	14.1	2,119	0.67%
2021/11/12	5	475.90	3.1	490.54	496.50	1.9	2,088	0.09%
2021/11/11	3	425.00	1	451.50	451.50	2	2,011	0.10%
2021/11/10	2	405.75	2	408.25	410.50	0	2,018	0.00%
2021/11/09	6	408.00	2	403.00	403.50	4	2,038	0.20%
2021/11/08	17	409.38	7	412.07	407.00	10	2,060	0.49%
2021/11/05	1	396.50	1	397.50	397.50	0	2,090	0.00%
2021/11/04	2.1	391.67	4	392.13	389.00	-1.9	2,101	-0.09%
2021/11/03	3.1	388.90	3	385.50	385.00	0.1	2,115	0.00%
2021/11/02	4	398.75	4	395.13	392.00	0	2,147	0.00%
2021/11/01	9	398.83	4	400.88	398.00	5	2,166	0.23%
2021/10/29	4.1	404.46	4	397.75	396.00	0.1	2,213	0.00%
2021/10/28	8.2	407.82	5	402.20	399.50	3.2	2,290	0.14%
2021/10/27	4	413.63	3	411.33	415.00	1	2,297	0.04%
2021/10/26	3	411.33	8	412.31	412.00	-5	2,311	-0.22%
2021/10/25	5	419.80	7	414.07	402.50	-2	2,285	-0.09%
2021/10/22	1	411.03	1	419.00	419.00	0	2,260	0.00%
2021/10/21	5	413.00	5	413.70	413.00	0	2,239	0.00%
2021/10/20	13	406.62	12	409.25	412.00	1	2,209	0.05%
2021/10/19	3.5	390.51	3	391.17	388.50	0.5	2,147	0.02%
2021/10/18	8.5	381.97	4	382.00	380.50	4.5	2,135	0.21%
2021/10/15	25	383.02	7	381.64	383.00	18	2,119	0.85%
2021/10/14	2	361.00	1	363.00	360.00	1	2,078	0.05%
2021/10/13	17	361.50	9	360.78	360.50	8	2,061	0.39%
2021/10/12	4	347.88	6	351.33	365.00	-2	2,044	-0.10%
2021/10/08	30	341.88	6	343.58	344.00	24	2,086	1.15%
2021/10/07	13	326.35	24	325.58	334.50	-11	2,095	-0.53%
2021/10/06	55	323.43	5	317.90	316.50	50	2,140	2.34%
2021/10/05	119.2	310.32	8	315.31	322.50	111.2	2,170	5.12%	大買/鉅額交易
2021/10/04	2.1	304.57	3	301.00	299.50	-1	2,182	-0.04%
2021/10/01	16.2	311.37	3	308.83	306.50	13.2	2,206	0.60%
2021/09/30	3.1	322.77	2	319.50	325.00	1.1	2,205	0.05%
2021/09/29	2	330.00	2	327.25	326.50	0	2,213	0.00%
2021/09/28	1	348.00	1	347.00	347.00	0	2,243	0.00%
2021/09/27	0	0.00	3	349.67	349.00	-3	2,322	-0.13%
2021/09/24	1	346.00	0	0.00	350.00	1	2,350	0.04%
2021/09/23	4.1	349.20	4	342.38	342.50	0.1	2,354	0.00%
2021/09/22	4	349.13	2	345.25	345.00	2	2,359	0.08%
2021/09/17	12	357.58	3	358.33	360.00	9	2,373	0.38%
2021/09/16	3.1	367.74	5	361.00	357.00	-1.9	2,348	-0.08%
2021/09/15	0.1	380.00	1	379.00	379.00	-0.9	2,335	-0.04%
2021/09/14	5	389.70	2	380.00	379.50	3	2,356	0.13%
2021/09/13	10	375.85	5	366.57	379.00	5	2,343	0.21%
2021/09/10	8.1	377.34	4	374.13	373.00	4.1	2,298	0.18%
2021/09/09	4	391.00	2	386.00	386.00	2	2,301	0.09%
2021/09/08	5	390.80	3	392.33	392.00	2	2,341	0.09%
2021/09/07	3	406.33	3	394.17	393.00	0	2,321	0.00%
2021/09/06	3.1	415.71	8	408.81	406.50	-4.9	2,302	-0.21%
2021/09/03	2	415.75	2	414.75	416.00	0	2,284	0.00%
2021/09/02	3.3	404.44	0	0.00	404.00	3.3	2,252	0.14%
2021/09/01	3	414.00	2	413.75	409.50	1	2,227	0.04%
2021/08/31	1.1	401.26	0	0.00	400.00	1.1	2,206	0.05%
2021/08/30	0.1	399.67	2.3	401.14	395.50	-2.3	2,199	-0.10%
2021/08/27	0.4	405.00	0.3	400.50	399.00	0.1	2,189	0.00%
2021/08/26	2	417.75	1	425.50	410.00	1	2,175	0.05%
2021/08/25	2	422.50	2	424.00	422.50	0	2,164	0.00%
2021/08/24	1	416.00	0	0.00	410.00	1	2,138	0.05%
2021/08/23	3.1	433.42	1.5	428.83	423.50	1.6	2,120	0.08%
2021/08/20	3.4	404.70	5.3	415.55	420.00	-2	2,089	-0.09%
2021/08/19	4.3	402.65	3	398.33	395.50	1.3	2,044	0.06%
2021/08/18	3.4	363.77	3	385.00	398.00	0.4	2,013	0.02%
2021/08/17	0	0.00	0	370.00	371.00	0	1,955	0.00%
2021/08/16	8.1	383.36	3.3	373.88	381.50	4.8	1,931	0.25%
2021/08/13	2.2	403.82	4	406.00	407.00	-1.8	1,875	-0.10%
2021/08/12	3	410.00	2	406.25	400.00	1	1,844	0.05%
2021/08/11	6	416.33	5.5	410.18	402.50	0.5	1,806	0.03%
2021/08/10	2.3	446.87	5	438.10	435.50	-2.7	1,755	-0.15%
2021/08/09	17.3	470.03	11	469.27	453.00	6.3	1,725	0.37%
2021/08/06	3	462.67	6	471.67	473.00	-3	1,754	-0.17%
2021/08/05	6	471.17	3	464.33	453.00	3	1,810	0.17%
2021/08/04	2	465.55	6	473.25	473.50	-4	1,904	-0.21%
2021/08/03	2	451.00	5	460.18	456.00	-3	1,920	-0.16%
2021/08/02	2	416.75	5	428.00	437.00	-3	1,825	-0.16%
2021/07/30	5	430.69	5	423.20	419.00	0	1,806	0.00%
2021/07/29	0	458.38	0	0.00	458.00	0	1,779	0.00%
2021/07/28	1	415.02	1	421.00	421.00	0	1,790	0.00%
2021/07/27	5	454.00	1	440.00	440.00	4	1,779	0.22%
2021/07/23	2	449.50	0	0.00	446.00	2	1,777	0.11%
2021/07/22	1	456.00	1	441.00	450.00	0	1,784	0.00%
2021/07/21	0	0.00	4	435.25	425.00	-4	1,794	-0.22%
2021/07/20	1	438.00	1	440.00	429.00	0	1,830	0.00%
2021/07/19	1	454.00	1	441.50	446.50	0	1,823	0.00%
2021/07/16	1	451.50	1	435.00	450.00	0	1,826	0.00%
2021/07/15	12	450.38	15	448.27	451.50	-3	1,840	-0.16%
2021/07/14	7	439.79	8	432.44	432.00	-1	1,787	-0.06%
2021/07/13	10	448.80	12	445.88	430.00	-2	1,762	-0.11%
2021/07/12	2	434.25	3	427.17	434.00	-1	1,689	-0.06%
2021/07/09	4	416.88	2.5	423.47	403.50	1.5	1,639	0.09%
2021/07/08	2.5	387.93	3	404.33	411.00	-0.5	1,665	-0.03%
2021/07/07	1	380.00	2	374.25	374.00	-1	1,706	-0.06%
2021/07/06	3	374.50	2	377.75	379.50	1	1,813	0.06%
2021/07/05	1.1	391.18	0	0.00	387.00	1.1	1,906	0.06%
2021/07/02	11	370.46	12	374.54	379.50	-1	1,907	-0.05%
2021/07/01	3	350.16	3	349.00	345.00	0	1,851	0.00%
2021/06/30	2	373.25	1	372.00	372.00	1	1,876	0.05%
2021/06/28	1.1	375.21	0	0.00	370.50	1.1	1,889	0.06%
2021/06/25	2	392.79	1	392.00	392.00	1	1,868	0.06%
2021/06/24	3	394.33	1	396.00	397.00	2	1,898	0.11%
2021/06/23	5.1	395.99	6	394.67	396.00	-0.9	1,889	-0.05%
2021/06/22	2.2	385.23	3	379.50	373.50	-0.8	1,854	-0.04%
2021/06/21	4	388.00	4	392.88	387.50	0	1,832	0.00%
2021/06/18	1	429.00	0	0.00	417.00	1	1,799	0.06%
2021/06/17	3	412.50	2	413.00	418.00	1	1,775	0.06%
2021/06/16	1	398.00	1	398.50	398.00	0	1,729	0.00%
2021/06/11	1	382.00	1	390.00	382.00	0	1,799	0.00%
2021/06/10	1	398.00	0	0.00	390.00	1	1,880	0.05%
2021/06/09	0	0.00	2	380.00	386.00	-2	1,995	-0.10%
2021/05/28	0	0.00	0	295.50	290.00	0	2,116	0.00%
2021/05/25	1	264.50	0	0.00	267.00	1	2,112	0.05%
2021/05/21	0	0.00	1	214.00	221.00	-1	2,338	-0.04%
2021/05/14	3	238.00	5	224.00	212.50	-2	2,589	-0.08%
2021/05/13	2	230.50	0	0.00	232.50	2	2,524	0.08%
2021/05/12	5	219.50	7	217.64	239.50	-2	2,425	-0.08%
2021/05/11	8	224.94	7	224.79	218.00	1	2,303	0.04%
2021/05/10	1	217.50	0	0.00	217.50	1	2,229	0.04%
2021/05/07	0	0.00	3	163.00	198.00	-3	2,222	-0.13%
2021/05/03	3	252.00	0	0.00	246.00	3	2,361	0.13%
2021/04/29	4	278.63	0	0.00	273.00	4	2,449	0.16%
2021/04/28	3	266.83	1	272.50	272.50	2	2,496	0.08%
2021/04/27	3	262.33	2	248.50	264.00	1	2,579	0.04%
2021/04/26	0	0.00	1	227.00	240.00	-1	2,569	-0.04%
2021/04/23	0	251.50	0	0.00	251.50	0	2,538	0.00%
2021/04/21	1	330.00	0	0.00	310.00	1	2,540	0.04%
2021/04/20	1	295.50	0	0.00	316.50	1	2,538	0.04%
2021/04/19	0	0.00	5	288.00	288.00	-5	2,542	-0.20%
2021/04/15	1	355.00	0	0.00	355.00	1	2,533	0.04%
2021/04/14	6	414.17	12	411.50	394.00	-6	2,535	-0.24%
2021/04/13	6	451.75	4	440.88	437.50	2	2,469	0.08%
2021/04/12	10	463.55	13	448.77	448.00	-3	2,442	-0.12%
2021/04/09	14	482.07	7	485.14	463.50	7	2,387	0.29%
2021/04/08	2	536.50	2	538.00	512.00	0	2,336	0.00%
2021/04/07	2	572.50	1	583.00	552.00	1	2,337	0.04%
2021/04/06	3	577.67	4	581.25	565.00	-1	2,344	-0.04%
2021/04/01	2	542.00	2.3	561.66	566.00	-0.3	2,320	-0.01%
2021/03/31	3	503.02	0	0.00	515.00	3	2,330	0.13%
2021/03/29	1.3	471.69	20	465.65	471.00	-18.7	2,444	-0.76%
2021/03/26	0	0.00	5	498.00	515.00	-5	2,457	-0.20%
2021/03/24	0	0.00	5	490.00	493.00	-5	2,544	-0.20%
2021/03/19	1	490.00	0	0.00	477.50	1	2,648	0.04%
2021/03/18	0	0.00	1	493.00	495.00	-1	2,667	-0.04%
2021/03/17	4	496.25	3	493.67	499.00	1	2,698	0.04%
2021/03/16	6	488.75	4	490.13	483.00	2	2,657	0.08%
2021/03/15	7	466.36	6	474.70	480.50	1	2,601	0.04%
2021/03/12	4	434.77	7	445.07	451.00	-3	2,516	-0.12%
2021/03/11	1	384.00	0	0.00	410.00	1	2,451	0.04%
2021/03/05	1	379.50	0	0.00	380.00	1	2,561	0.04%
2021/03/04	6	376.00	4	371.00	374.00	2	2,586	0.08%
2021/03/02	2	356.00	0	0.00	347.00	2	2,725	0.07%
2021/02/24	4	353.88	16	341.88	333.50	-12	2,955	-0.41%
2021/02/23	1	360.50	4	355.91	353.50	-3	2,901	-0.10%
2021/02/22	90	338.86	2	341.75	349.00	88	2,819	3.12%
2021/02/19	1	317.95	8	306.13	317.50	-7	2,769	-0.25%
2021/02/18	0	0.00	3	295.67	290.00	-3	2,641	-0.11%
2021/02/17	0	0.00	1	271.50	271.50	-1	2,628	-0.04%
2021/02/05	0	0.00	3	247.67	247.00	-3	2,614	-0.11%
2021/01/29	9	229.50	0	0.00	220.00	9	2,623	0.34%
2021/01/27	0	0.00	3	238.33	243.00	-3	2,638	-0.11%
2021/01/26	4	254.25	1	249.00	236.00	3	2,643	0.11%
2021/01/25	2	266.25	3	267.00	260.00	-1	2,553	-0.04%
2021/01/22	12	262.89	81	261.49	269.00	-69	2,472	-2.79%
2021/01/21	6	240.00	7	242.21	248.00	-1	2,389	-0.04%
2021/01/20	5	238.60	2	233.50	232.50	3	2,355	0.13%
2021/01/19	0	0.00	2	247.75	250.00	-2	2,278	-0.09%
2021/01/18	30	234.00	1	240.00	240.00	29	2,301	1.26%
2021/01/15	1	230.00	0	0.00	227.00	1	2,319	0.04%
2021/01/14	3	233.00	0	0.00	232.00	3	2,322	0.13%
2021/01/13	12	235.00	1	225.00	225.00	11	2,324	0.47%
2021/01/12	19	218.00	8	216.75	219.00	11	2,314	0.48%
2021/01/11	2	197.00	0	0.00	199.50	2	2,302	0.09%
2021/01/08	63	200.44	0	0.00	196.00	63	2,300	2.74%
2021/01/07	1	196.00	0	0.00	198.00	1	2,302	0.04%
2021/01/06	2	191.25	0	0.00	189.00	2	2,297	0.09%
2021/01/05	10	213.75	1	209.00	210.00	9	2,277	0.40%
2021/01/04	3	227.00	8	224.94	222.50	-5	2,211	-0.23%
2020/12/31	1	209.00	3	209.67	212.50	-2	2,147	-0.09%
2020/12/30	1	195.00	19	193.47	195.00	-18	2,155	-0.84%
2020/12/29	14	175.14	6	168.00	177.50	8	2,161	0.37%
2020/12/28	2	173.25	0	0.00	173.00	2	2,196	0.09%
2020/12/25	15	164.27	9	172.94	175.00	6	2,180	0.28%
2020/12/24	5	161.90	0	0.00	160.00	5	2,146	0.23%
2020/12/23	22	174.73	191	168.47	172.00	-169	2,115	-7.99%	大賣/鉅額交易
2020/12/22	16	184.94	3	176.83	179.00	13	2,129	0.61%
2020/12/21	13	188.88	10	189.25	189.50	3	2,174	0.14%
2020/12/18	36	211.72	3	221.00	193.50	33	2,236	1.48%
2020/12/17	2	191.75	8	198.75	203.50	-6	2,179	-0.28%
2020/12/16	29	178.47	19	175.50	185.00	10	2,165	0.46%
2020/12/15	3	185.83	90	183.06	178.50	-87	2,133	-4.08%
2020/12/14	6	198.92	0	0.00	198.00	6	2,106	0.28%
2020/12/11	12	207.13	0	0.00	207.50	12	2,082	0.58%
2020/12/10	53	203.74	0	0.00	204.50	53	2,054	2.58%
2020/12/09	42	194.73	13	196.92	198.00	29	2,034	1.43%
2020/12/08	47	179.19	2	173.25	185.50	45	2,018	2.23%
2020/12/07	20	165.00	0	0.00	169.00	20	1,993	1.00%
2020/12/04	11	165.23	4	169.50	164.00	7	1,981	0.35%
2020/12/03	1	167.00	0	0.00	163.00	1	1,994	0.05%
2020/12/02	166	170.01	2	172.50	172.00	164	2,088	7.85%	大買/鉅額交易
2020/12/01	79	161.09	1	165.00	165.00	78	2,169	3.59%
2020/11/30	20	147.00	5	145.00	150.00	15	2,158	0.69%
2020/11/27	68	135.85	0	0.00	136.50	68	2,185	3.11%
2020/11/26	54	135.70	9	137.33	138.50	45	2,142	2.10%
2020/11/25	0	0.00	2	120.00	128.00	-2	2,051	-0.10%
2020/11/24	14	116.50	6	116.17	116.50	8	1,974	0.41%
2020/11/23	20	121.90	8.1	119.28	122.00	12	1,924	0.62%
2020/11/20	22	108.29	0	0.00	114.00	22	1,825	1.21%
2020/11/19	0	0.00	5	98.52	104.00	-5	1,778	-0.28%
2020/11/18	1	93.20	22	96.42	94.90	-21	1,733	-1.21%
2020/11/16	10	90.80	0	0.00	90.90	10	1,732	0.58%
2020/11/10	1	94.00	0	0.00	92.20	1	1,856	0.05%
2020/11/04	2	92.55	1	95.60	94.00	1	1,799	0.06%
2020/11/03	1	93.90	11	95.00	93.20	-10	1,788	-0.56%
2020/10/29	20	92.31	1	92.00	93.90	19	1,766	1.08%
2020/10/28	14	94.93	0	0.00	93.40	14	1,757	0.80%
2020/10/27	14	95.99	0	0.00	96.00	14	1,742	0.80%
2020/10/26	1	98.00	0	0.00	96.70	1	1,820	0.05%
2020/10/22	8	102.38	0	0.00	102.00	8	1,843	0.43%
2020/10/20	10	102.00	0	0.00	103.00	10	1,932	0.52%
2020/10/19	20	99.75	2	99.40	100.00	18	1,960	0.92%
2020/10/16	12	97.00	1	95.90	96.00	11	2,012	0.55%
2020/10/15	33	97.00	1	97.00	97.00	32	2,150	1.49%
2020/10/14	11	93.90	0	0.00	96.10	11	2,198	0.50%
2020/10/12	10	92.50	0	0.00	92.00	10	2,230	0.45%
2020/10/07	8	98.04	1	95.30	94.00	7	2,246	0.31%
2020/10/06	4	99.25	1	99.90	100.00	3	2,197	0.14%
2020/10/05	8	100.14	3	100.17	102.50	5	2,178	0.23%
2020/09/30	3	92.63	2	92.70	93.50	1	2,133	0.05%
2020/09/28	6	90.15	1	90.40	89.50	5	2,126	0.24%
2020/09/25	2	94.85	7	91.90	92.00	-5	2,125	-0.24%
2020/09/24	3	98.80	1	101.00	99.90	2	2,101	0.10%
2020/09/23	3	91.40	48	95.73	97.70	-45	2,061	-2.18%
2020/09/21	1	91.00	0	0.00	88.00	1	2,082	0.05%
2020/09/18	0	0.00	3	85.00	85.50	-3	2,089	-0.14%
2020/09/17	1	80.90	1	81.50	81.90	0	2,152	0.00%
2020/09/14	10	81.00	3	80.00	81.00	7	2,233	0.31%
2020/09/09	5	80.10	1	80.10	80.20	4	2,390	0.17%
2020/09/08	3	82.17	3	82.17	84.50	0	2,442	0.00%
2020/09/07	51	85.87	4	85.33	85.30	47	2,447	1.92%
2020/09/04	66	80.92	18	84.34	85.50	48	2,392	2.01%
2020/09/03	20	75.40	3	76.93	77.80	17	2,292	0.74%
2020/09/02	1	69.60	58	69.04	70.80	-57	2,260	-2.52%
2020/09/01	0	0.00	10	64.90	64.40	-10	2,200	-0.45%
2020/08/27	0	0.00	12	61.80	61.70	-12	2,183	-0.55%
2020/08/26	0	0.00	1	61.80	63.50	-1	2,200	-0.05%
2020/08/25	2	60.40	0	0.00	59.50	2	2,219	0.09%
2020/08/24	11	59.32	0	0.00	59.70	11	2,232	0.49%
2020/08/21	1	56.40	2	58.70	59.00	-1	2,232	-0.04%
2020/08/20	22	52.24	1	59.50	56.10	21	2,235	0.94%
2020/08/19	10	58.60	0	0.00	57.40	10	2,210	0.45%
2020/08/18	20	62.75	17	60.80	60.00	3	2,195	0.14%
2020/08/17	26	67.09	25	70.17	65.60	1	2,166	0.05%
2020/08/14	80	69.03	17	68.94	68.60	63	2,120	2.97%
2020/08/13	13	65.40	0	0.00	65.50	13	2,047	0.63%
2020/08/12	0	0.00	10	61.57	64.80	-10	2,038	-0.49%
2020/08/10	5	60.00	2	61.20	61.20	3	2,033	0.15%
2020/08/06	0	0.00	71	58.00	57.80	-71	2,035	-3.49%
2020/08/05	0	0.00	14	60.09	58.80	-14	2,036	-0.69%
2020/08/04	4	60.48	0	0.00	59.90	4	2,043	0.20%
2020/08/03	3	61.20	0	0.00	59.80	3	2,044	0.15%
2020/07/31	5	62.02	8	62.90	61.90	-3	2,039	-0.15%
2020/07/30	31	65.06	1	66.30	65.00	30	2,030	1.48%
2020/07/23	0	0.00	4	60.78	61.10	-4	1,751	-0.23%
2020/07/20	2	53.40	0	0.00	53.70	2	1,505	0.13%
2020/07/17	0	0.00	2	49.50	48.90	-2	1,450	-0.14%
2020/07/13	0	0.00	1	61.80	62.00	-1	1,407	-0.07%
2020/07/10	0	0.00	300	58.50	59.00	-300	1,381	-21.72%	大賣/鉅額交易
2020/07/09	2	74.00	50	65.00	65.00	-48	1,346	-3.56%
2020/07/08	0	0.00	1	72.20	72.20	-1	1,320	-0.08%
2020/07/03	0	0.00	2	73.25	79.50	-2	1,265	-0.16%
2020/07/02	55	73.09	4	70.88	72.90	51	1,205	4.23%
2020/07/01	2	68.40	4	66.33	66.90	-2	1,146	-0.17%
2020/06/30	55	71.66	2.4	69.18	69.80	52.6	1,105	4.76%
2020/06/29	0.4	65.70	0	0.00	65.70	0.4	1,020	0.04%
2020/06/24	118	58.31	1	59.50	59.80	117	984	11.89%	大買/鉅額交易
2020/06/23	44	54.40	3	50.47	54.40	41	906	4.52%
2020/06/22	46	50.15	0	0.00	49.50	46	865	5.31%
2020/06/19	1	51.00	7	51.73	50.60	-6	837	-0.72%
2020/06/18	95	51.22	18	50.90	51.50	77	808	9.52%
2020/06/17	11	50.11	179	49.80	50.50	-168	773	-21.72%	大賣/鉅額交易
2020/06/16	9	50.88	33	51.73	52.00	-24	706	-3.40%
2020/06/15	2	48.20	0	0.00	48.20	2	627	0.32%
2020/06/12	0	0.00	11.1	38.35	43.85	-11.1	570	-1.95%
2020/06/11	0	0.00	13	38.06	39.90	-13	518	-2.51%
2020/06/10	9	36.01	0	0.00	36.30	9	457	1.97%
2020/06/09	5	32.90	0	0.00	33.00	5	450	1.11%
2020/06/08	1	34.90	0	0.00	34.90	1	447	0.22%
2020/06/02	10	35.85	0	0.00	34.30	10	472	2.12%
2020/05/29	1	35.05	1	32.60	35.05	0	414	0.00%
2020/05/28	16	31.80	0	0.00	31.90	16	398	4.02%
2020/05/27	0	0.00	1	31.95	31.50	-1	393	-0.25%
2020/05/26	0	0.00	1	31.65	31.50	-1	390	-0.26%
2020/05/21	10	32.89	0	0.00	33.00	10	394	2.53%
2020/05/20	12	32.57	0	0.00	32.50	12	393	3.05%
2020/05/18	0	0.00	1	32.35	32.05	-1	394	-0.25%
2020/05/12	5	34.64	1	35.85	34.00	4	387	1.03%
2020/05/11	1	34.20	1	35.70	35.65	0	386	0.00%
2020/05/08	2	33.68	0	0.00	33.80	2	377	0.53%
2020/05/06	1	33.00	2	33.25	32.60	-1	381	-0.26%
2020/05/05	1	33.90	3	33.15	33.60	-2	380	-0.53%
2020/05/04	0	0.00	4	33.73	33.90	-4	379	-1.06%
2020/04/30	1	33.25	0	0.00	33.15	1	378	0.26%
2020/04/29	4	33.78	15	33.88	33.70	-11	377	-2.91%
2020/04/28	2	32.98	0	0.00	33.55	2	384	0.52%
2020/04/27	5	32.16	0	0.00	32.30	5	379	1.32%
2020/04/23	0	0.00	1	32.50	31.70	-1	385	-0.26%
2020/04/21	0	0.00	8	29.49	30.00	-8	397	-2.01%
2020/04/20	1	32.00	0	0.00	32.00	1	399	0.25%
2020/04/17	2	33.75	0	0.00	32.30	2	399	0.50%
2020/04/16	0	0.00	5	31.96	32.20	-5	393	-1.27%
2020/04/15	0	0.00	5	29.30	29.30	-5	393	-1.27%
2020/04/14	1	28.80	0	0.00	29.00	1	405	0.25%
2020/03/20	5	25.38	3	25.07	25.65	2	488	0.41%
2020/03/17	28	28.74	0	0.00	28.80	28	496	5.64%
2020/03/16	31	32.09	7	29.83	30.00	24	495	4.85%
2020/03/13	0	0.00	1	31.85	32.90	-1	496	-0.20%
2020/03/12	41	35.75	10	35.90	34.95	31	499	6.21%
2020/03/11	72	37.85	6	37.08	36.80	66	522	12.63%
2020/03/10	0	0.00	2	35.35	35.70	-2	538	-0.37%
2020/03/09	5	36.00	9	35.91	34.55	-4	542	-0.74%
2020/03/06	12	37.22	2	37.40	36.70	10	540	1.85%
2020/03/03	0	0.00	3	32.20	32.00	-3	582	-0.51%
2020/03/02	16	31.63	0	0.00	31.75	16	583	2.74%
2020/02/25	0	0.00	16	30.00	30.15	-16	606	-2.64%
2020/02/20	10	30.76	0	0.00	30.55	10	636	1.57%
2020/02/19	15	30.60	0	0.00	30.85	15	658	2.28%
2020/02/17	0	0.00	1	30.00	29.80	-1	703	-0.14%
2020/02/12	5	30.80	0	0.00	29.65	5	773	0.65%
2020/02/10	0	0.00	1	28.55	28.65	-1	794	-0.13%
2020/02/07	2	29.70	5	29.25	29.25	-3	811	-0.37%
2020/02/06	7	31.09	18	31.03	31.05	-11	821	-1.34%
2020/02/05	2	30.50	0	0.00	30.60	2	823	0.24%
2020/02/04	1	29.95	0	0.00	31.15	1	821	0.12%
2020/02/03	0	0.00	1	29.50	29.40	-1	820	-0.12%
2020/01/31	8	31.51	3	31.70	31.40	5	814	0.61%
2020/01/20	0.1	36.25	0	0.00	36.40	0.1	809	0.01%
2020/01/17	1	37.60	1	37.60	36.80	0	808	0.00%
2020/01/16	6	36.25	2	36.55	36.75	4	801	0.50%
2020/01/15	6	35.30	5	34.80	34.80	1	789	0.13%
2020/01/14	5	35.97	0	0.00	35.90	5	788	0.63%
2020/01/13	14	35.27	2	35.70	35.70	12	783	1.53%
2020/01/10	12	34.98	5	35.10	35.10	7	782	0.89%
2020/01/09	22	36.60	14	36.20	36.05	8	781	1.02%
2020/01/08	11	35.91	0	0.00	35.70	11	768	1.43%
2020/01/07	40	34.58	0	0.00	33.70	40	755	5.29%
2020/01/06	5	33.40	0	0.00	33.65	5	753	0.66%
2020/01/03	22	35.80	0	0.00	35.20	22	744	2.96%
2020/01/02	72	35.89	5	36.20	35.60	67	744	9.00%
2019/12/31	50	36.20	0	0.00	35.50	50	760	6.58%
2019/12/27	100	35.79	5	35.41	36.00	95	746	12.73%
2019/12/23	2	30.30	0	0.00	30.30	2	696	0.29%
2019/12/16	0	0.00	2	32.55	32.35	-2	677	-0.30%
2019/12/13	2	33.50	0	0.00	33.60	2	669	0.30%
2019/12/12	3	30.30	0	0.00	30.65	3	655	0.46%
2019/12/02	0	0.00	2	40.10	39.60	-2	537	-0.37%
2019/11/29	2	43.25	0	0.00	41.90	2	523	0.38%
2019/11/26	0	0.00	5	38.34	38.20	-5	453	-1.10%
2019/11/19	0	0.00	1	38.95	39.50	-1	383	-0.26%
2019/11/18	1	37.50	0	0.00	39.50	1	373	0.27%
2019/11/11	0	0.00	24	33.93	33.20	-24	252	-9.51%
2019/11/08	1	32.80	0	0.00	32.90	1	221	0.45%
2019/11/07	0	0.00	10	30.13	29.95	-10	198	-5.03%
2019/11/06	0	0.00	0.4	32.25	30.80	-0.4	191	-0.21%
2019/11/05	10.4	28.96	0	0.00	29.35	10.4	172	6.03%
2019/10/29	0	0.00	8	26.28	26.00	-8	147	-5.42%
2019/10/28	8	26.24	0	0.00	26.20	8	145	5.51%
2019/10/09	8	25.75	0	0.00	26.00	8	133	6.00%
2019/10/08	9	25.10	0	0.00	25.10	9	129	6.93%
2019/10/07	6	27.00	0	0.00	25.85	6	128	4.67%
2019/09/05	2	22.38	0	0.00	22.25	2	147	1.36%
2019/08/27	3	22.70	0	0.00	22.70	3	149	2.01%
2019/08/26	8	22.45	0	0.00	22.35	8	149	5.35%
2019/08/21	3	23.30	0	0.00	23.50	3	156	1.92%
2019/08/05	3	23.50	0	0.00	23.45	3	163	1.84%
2019/08/01	1	23.60	0.3	23.80	23.95	0.7	169	0.42%
2019/07/29	6	23.90	0	0.00	24.00	6	183	3.28%
2019/07/26	0	0.00	2	23.50	23.40	-2	180	-1.11%
2019/07/22	0	0.00	4	23.76	23.70	-4	178	-2.25%
2019/07/08	0	0.00	4	25.40	24.90	-4	155	-2.56%
2019/07/05	4	23.30	0	0.00	23.30	4	129	3.10%
2019/05/14	0	0.00	3	23.80	23.90	-3	126	-2.36%
2019/03/13	2	23.23	0	0.00	22.90	2	97	2.05%
2018/11/27	0	0.00	1	25.00	25.00	-1	396	-0.25%
2018/11/16	1	22.95	0	0.00	22.95	1	454	0.22%
2018/11/15	0	0.00	3	23.37	23.65	-3	457	-0.66%
2018/11/14	3	25.87	3	25.30	24.30	0	456	0.00%
2018/11/13	0	0.00	4	23.80	24.70	-4	452	-0.88%
2018/11/12	7	23.04	2	23.00	23.45	5	449	1.11%
2018/10/26	1	20.25	0	0.00	20.05	1	630	0.16%
2018/10/24	1	21.00	0	0.00	21.25	1	689	0.15%
2018/10/02	0	0.00	1	26.50	26.65	-1	1,006	-0.10%
2018/09/25	0	0.00	1	28.20	27.95	-1	998	-0.10%
2018/09/21	1	30.15	1	27.80	30.15	0	996	0.00%
2018/09/14	1	34.45	0	0.00	34.85	1	987	0.10%
2018/09/03	2	41.73	0	0.00	41.05	2	1,026	0.19%
2018/08/29	0	0.00	1	47.35	45.30	-1	1,010	-0.10%
2018/08/28	0	0.00	1	45.90	45.95	-1	996	-0.10%
2018/08/24	3	42.93	0	0.00	42.40	3	1,001	0.30%
2018/08/22	1	46.25	0	0.00	46.05	1	1,029	0.10%
2018/08/20	0	0.00	1	47.95	47.15	-1	1,079	-0.09%
2018/08/13	1	43.90	0	0.00	44.90	1	1,110	0.09%
2018/08/06	1	52.80	0	0.00	53.30	1	1,066	0.09%
2018/07/31	0	0.00	1	49.00	48.40	-1	1,017	-0.10%
2018/07/26	1	45.00	1	45.10	48.50	0	999	0.00%
2018/07/24	1	47.75	0	0.00	48.75	1	962	0.10%
2018/07/23	0	0.00	1	44.80	48.50	-1	948	-0.11%
2018/07/18	0	0.00	8	44.36	45.35	-8	960	-0.83%
2018/07/17	0	0.00	1	38.20	41.90	-1	926	-0.11%
2018/07/16	1	37.80	1	39.15	38.55	0	907	0.00%
2018/07/13	0	0.00	1	38.25	38.00	-1	950	-0.11%
2018/07/03	2	36.43	0	0.00	36.70	2	1,301	0.15%
2018/07/02	0	0.00	6	37.35	37.30	-6	1,337	-0.45%
2018/06/29	0	0.00	10	38.59	38.95	-10	1,381	-0.72%
2018/06/27	3	35.63	6	35.96	35.75	-3	1,469	-0.20%
2018/06/26	1	35.80	0	0.00	35.80	1	1,518	0.07%
2018/06/25	0	0.00	9	36.25	35.75	-9	1,547	-0.58%
2018/06/22	3	35.67	0	0.00	35.60	3	1,571	0.19%
2018/06/21	0	0.00	3	36.10	36.10	-3	1,599	-0.19%
2018/06/20	11	34.81	15	34.63	34.85	-4	1,630	-0.25%
2018/06/19	3	35.45	3	35.55	35.30	0	1,701	0.00%
2018/06/15	2	36.50	0	0.00	36.40	2	1,751	0.11%
2018/06/14	11	38.29	0	0.00	38.00	11	1,787	0.62%
2018/06/13	8	39.03	2	39.08	39.35	6	1,794	0.33%
2018/06/11	0	0.00	2	35.95	35.60	-2	1,796	-0.11%
2018/06/08	0	0.00	1	36.80	35.90	-1	1,840	-0.05%
2018/06/06	6	36.15	1	35.85	35.90	5	1,873	0.27%
2018/06/05	0	0.00	8	35.13	34.85	-8	1,881	-0.43%
2018/06/04	10	34.86	5	34.50	35.30	5	1,897	0.26%
2018/05/29	0	0.00	6	40.47	40.80	-6	1,963	-0.31%
2018/05/22	1	36.40	0	0.00	35.65	1	1,901	0.05%
2018/05/18	1	37.00	0	0.00	36.75	1	1,881	0.05%
2018/05/17	5	38.30	0	0.00	38.10	5	1,871	0.27%
2018/05/16	2	39.00	2	40.20	39.00	0	1,861	0.00%
2018/05/14	0	0.00	10	39.38	39.85	-10	1,843	-0.54%
2018/05/11	0	0.00	2	37.83	37.70	-2	1,826	-0.11%
2018/05/10	12	39.07	0	0.00	39.20	12	1,798	0.67%
2018/05/09	11	40.46	0	0.00	40.20	11	1,775	0.62%
2018/04/30	5	45.30	0	0.00	44.00	5	1,698	0.29%
2018/04/27	0	0.00	1	43.20	42.50	-1	1,679	-0.06%
2018/04/26	1	39.00	0	0.00	41.50	1	1,674	0.06%
2018/04/25	0	0.00	6	42.51	42.80	-6	1,641	-0.37%
2018/04/24	6	41.50	0	0.00	41.40	6	1,615	0.37%
2018/04/19	0	0.00	1	54.20	51.10	-1	1,505	-0.07%
2018/04/12	0	0.00	11	44.53	43.20	-11	1,225	-0.90%
2018/04/10	12	42.14	0	0.00	45.00	12	1,174	1.02%
2018/04/09	0	0.00	1	47.50	45.75	-1	1,118	-0.09%
2018/04/03	0	0.00	10	50.80	50.80	-10	1,064	-0.94%
2018/04/02	1	54.30	0	0.00	50.20	1	1,022	0.10%
2018/03/31	0	0.00	2	51.20	52.60	-2	963	-0.21%
2018/03/30	2	51.50	0	0.00	52.60	2	921	0.22%
2018/03/29	0	0.00	2	44.40	47.85	-2	842	-0.24%
2018/03/28	0	0.00	3	43.97	43.50	-3	788	-0.38%
2018/03/27	5	41.82	0	0.00	41.70	5	756	0.66%
2018/03/26	5	42.00	2	41.70	41.15	3	726	0.41%
2018/03/23	2	41.00	0	0.00	41.00	2	694	0.29%
2018/03/19	0	0.00	10	38.73	39.25	-10	462	-2.16%
2018/03/16	5	35.00	0	0.00	35.70	5	430	1.16%
2018/03/14	0	0.00	7	38.16	38.65	-7	389	-1.80%
2018/03/12	6	31.83	0	0.00	32.00	6	312	1.92%
2018/03/09	11	33.00	0	0.00	32.90	11	289	3.80%
2018/03/08	0	0.00	11	33.59	34.00	-11	272	-4.03%
2018/03/07	11	34.20	0	0.00	34.30	11	246	4.46%
2018/03/06	0	0.00	2	31.60	32.10	-2	195	-1.02%
2018/03/02	0	0.00	1	26.30	26.55	-1	120	-0.83%
2018/02/27	1	23.80	5	24.75	23.90	-4	97	-4.10%
2018/02/26	7	24.34	10	23.90	24.60	-3	93	-3.21%
2018/02/23	10	23.25	0	0.00	23.25	10	81	12.33%