金麗科 (3228)-華南永昌-鳳山券商分點個股進出

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
344.5
漲跌
▲31.0
漲幅
+9.89%
成交量
995張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-鳳山券商分點個股進出

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

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/13	0	0.00	0	306.00	317.00	0	1,432	0.00%
2024/04/29	0	339.15	0	0.00	345.00	0	1,548	0.00%
2024/04/25	0	321.00	1.1	312.09	335.50	-1.1	1,552	-0.07%
2024/04/24	1.1	306.45	1	306.50	306.00	0.1	1,532	0.01%
2024/04/19	0.1	437.50	0.1	431.00	419.00	0	1,578	0.00%
2024/04/18	0	0.00	0	471.50	465.00	0	1,583	0.00%
2024/04/17	0	485.00	0	480.50	478.50	0	1,625	0.00%
2024/04/16	0.1	477.00	0	0.00	477.00	0.1	1,647	0.01%
2024/04/15	0	0.00	2	502.50	484.00	-2	1,673	-0.12%
2024/04/12	2	501.50	1	507.00	501.00	1	1,679	0.06%
2024/04/11	2	509.50	0	504.50	502.00	2	1,713	0.12%
2024/04/10	0	0.00	2	507.50	511.00	-2	1,752	-0.11%
2024/04/09	2	495.00	1.1	475.36	495.00	0.9	1,797	0.05%
2024/04/08	0	499.75	0	0.00	490.50	0	1,807	0.00%
2024/04/03	0	508.50	0	0.00	503.00	0	1,831	0.00%
2024/04/02	1.1	519.18	2	526.50	516.00	-0.9	1,846	-0.05%
2024/04/01	1.1	557.55	0	0.00	560.00	1.1	1,837	0.06%
2024/03/26	0.1	533.00	0	0.00	560.00	0.1	1,835	0.01%
2024/03/25	0	0.00	0.6	526.00	526.00	-0.6	1,819	-0.03%
2024/03/22	0	0.00	1	480.50	479.00	-1	1,801	-0.06%
2024/03/20	1	451.00	0	0.00	449.00	1	1,792	0.06%
2024/03/15	0.4	453.77	1	455.00	438.50	-0.6	1,826	-0.03%
2024/03/14	0	0.00	1	452.00	455.00	-1	1,834	-0.05%
2024/03/13	1	485.00	1	468.00	466.50	0	1,847	0.00%
2024/03/12	0	0.00	2	509.00	495.50	-2	1,848	-0.11%
2024/03/11	1	499.00	0	0.00	504.00	1	1,859	0.05%
2024/03/08	1	514.00	4	501.63	495.00	-3	1,868	-0.16%
2024/03/06	2	506.50	2	506.01	500.00	0	1,835	0.00%
2024/03/05	0	482.00	1.5	492.82	511.00	-1.5	1,831	-0.08%
2024/03/04	3.1	481.94	4	482.50	477.50	-0.9	1,803	-0.05%
2024/03/01	2	502.50	2	506.00	504.00	0	1,784	0.00%
2024/02/29	0	500.00	3	498.67	503.00	-3	1,773	-0.17%
2024/02/27	3	483.33	4	479.75	483.00	-1	1,779	-0.06%
2024/02/26	4.5	482.11	1	478.00	483.50	3.5	1,793	0.20%
2024/02/23	3	486.67	3	484.33	475.00	0	1,828	0.00%
2024/02/22	4	466.25	0	0.00	494.00	4	1,843	0.22%
2024/02/21	1	483.66	1	456.53	454.50	0	1,839	0.00%
2024/02/20	2	522.51	2	519.50	505.00	0	1,819	0.00%
2024/02/19	1	526.06	1.1	529.09	527.00	-0.1	1,811	0.00%
2024/02/16	1	512.00	1.4	527.57	534.00	-0.4	1,838	-0.02%
2024/02/15	1	480.00	2	500.00	519.00	-1	1,861	-0.05%
2024/02/05	2.5	479.65	6.3	467.07	482.50	-3.8	1,879	-0.20%
2024/02/02	8	478.81	4	449.88	480.00	4	1,916	0.21%
2024/02/01	3	447.00	4	445.13	438.00	-1	1,910	-0.05%
2024/01/31	1	458.00	0	0.00	454.50	1	1,904	0.05%
2024/01/30	1	440.00	1	445.00	448.50	0	1,949	0.00%
2024/01/29	1	435.00	1	444.00	445.00	0	1,988	0.00%
2024/01/26	2	417.00	0.1	418.00	419.50	1.9	2,013	0.09%
2024/01/24	0	0.00	0	394.50	390.00	0	1,995	0.00%
2024/01/22	2	379.00	1	383.00	394.50	1	2,000	0.05%
2024/01/18	1	386.00	4	382.62	381.50	-3	2,006	-0.15%
2024/01/17	3.4	389.57	2	382.25	396.50	1.4	2,002	0.07%
2024/01/16	0	0.00	1	400.00	400.50	-1	1,948	-0.05%
2024/01/15	2	393.50	3.1	396.77	397.00	-1.1	1,924	-0.06%
2024/01/12	1	382.00	1	387.50	376.00	0	1,896	0.00%
2024/01/11	1	376.00	4.1	371.17	386.00	-3.1	1,868	-0.17%
2024/01/10	1	358.50	1.1	344.59	352.00	-0.1	1,831	-0.01%
2024/01/09	1	340.00	0	0.00	345.00	1	1,816	0.06%
2024/01/08	1	323.00	2	327.50	321.00	-1	1,804	-0.06%
2024/01/05	2	319.50	14	321.11	327.00	-12	1,793	-0.67%
2024/01/04	13	309.62	1	314.50	320.00	12	1,756	0.68%
2024/01/03	1	290.00	4	297.75	301.00	-3	1,715	-0.17%
2024/01/02	2	275.75	2	279.00	280.00	0	1,666	0.00%
2023/12/29	3	275.83	2	273.75	280.00	1	1,649	0.06%
2023/12/28	2	270.00	2	259.75	269.50	0	1,614	0.00%
2023/12/26	1	253.00	4	251.63	250.50	-3	1,585	-0.19%
2023/12/25	1	254.00	2	254.75	251.00	-1	1,579	-0.06%
2023/12/22	1	258.00	2	263.00	258.00	-1	1,568	-0.06%
2023/12/21	2	264.00	0	0.00	262.50	2	1,560	0.13%
2023/12/20	1	252.00	1	266.39	268.00	0	1,553	0.00%
2023/12/19	0	0.00	1	247.50	252.00	-1	1,521	-0.07%
2023/12/15	1	261.00	1	273.50	261.00	0	1,489	0.00%
2023/12/14	1	273.00	1	270.50	272.50	0	1,475	0.00%
2023/12/13	5	278.00	4	278.25	279.50	1	1,454	0.07%
2023/12/12	4	278.13	7	278.29	275.00	-3	1,454	-0.21%
2023/12/11	0	283.00	2	286.00	285.00	-2	1,444	-0.14%
2023/12/08	7	259.43	1.4	257.43	274.00	5.6	1,423	0.39%
2023/12/07	3.4	259.03	4	260.63	249.50	-0.6	1,391	-0.04%
2023/12/06	1	273.00	1	263.00	265.00	0	1,365	0.00%
2023/12/05	1	250.00	0	0.00	263.00	1	1,358	0.07%
2023/12/04	1	268.00	1	278.00	268.00	0	1,369	0.00%
2023/11/30	0	0.00	0.2	249.00	261.00	-0.2	1,388	-0.01%
2023/11/29	2	247.00	1	250.00	247.00	1	1,411	0.07%
2023/11/28	1	247.00	1	232.00	244.50	0	1,422	0.00%
2023/11/27	1	235.00	1	235.50	232.00	0	1,434	0.00%
2023/11/24	0	0.00	1	228.00	242.50	-1	1,417	-0.07%
2023/11/22	0	0.00	0	243.00	254.00	0	1,349	0.00%
2023/11/21	1	222.50	2	232.25	231.50	-1	1,304	-0.08%
2023/11/20	5	204.10	5	204.90	222.00	0	1,267	0.00%
2023/11/17	3	190.00	0	0.00	203.00	3	1,223	0.25%
2023/11/16	2	185.25	1	180.00	185.00	1	1,201	0.08%
2023/11/15	7.1	186.90	9	180.95	186.00	-1.9	1,213	-0.16%
2023/11/14	6	178.25	0	0.00	186.50	6	1,180	0.51%
2023/11/13	2	171.26	2	172.99	175.00	0	1,137	0.00%
2023/11/10	4	157.88	2	165.75	165.00	2	1,084	0.18%
2023/11/09	0	0.00	1	144.00	152.50	-1	1,020	-0.10%
2023/11/08	2	140.50	1	141.00	139.00	1	989	0.10%
2023/11/07	1	144.97	2	143.50	147.50	-1	976	-0.10%
2023/11/06	1	134.00	1	142.50	144.00	0	943	0.00%
2023/11/03	1	130.00	2	127.25	131.00	-1	897	-0.11%
2023/10/30	0	0.00	2	120.00	120.50	-2	886	-0.23%
2023/10/23	0	0.00	1	115.00	115.00	-1	912	-0.11%
2023/10/20	2	116.00	1	116.00	116.00	1	924	0.11%
2023/10/19	1	122.00	2	119.50	118.00	-1	954	-0.10%
2023/10/18	2	115.75	0.1	116.00	119.50	1.9	953	0.20%
2023/10/17	0.1	120.20	1	117.50	117.00	-0.9	947	-0.09%
2023/10/16	3	119.17	1.1	119.99	121.50	1.9	945	0.20%
2023/10/13	0	0.00	0.3	113.75	117.00	-0.3	933	-0.03%
2023/09/27	0.1	108.00	1	106.53	106.50	-1	1,094	-0.09%
2023/09/26	0.1	111.50	0	0.00	108.50	0.1	1,103	0.00%
2023/09/25	0.1	105.63	0.1	109.55	109.00	0	1,107	0.00%
2023/09/21	1	106.00	0	0.00	105.50	1	1,112	0.09%
2023/09/20	0.1	107.93	0	0.00	108.00	0.1	1,110	0.01%
2023/09/19	0	114.00	0	0.00	111.00	0	1,106	0.00%
2023/09/13	0	114.00	0	0.00	120.00	0	1,116	0.00%
2023/09/12	0.1	117.80	0	118.50	116.00	0	1,110	0.00%
2023/09/11	0.1	118.30	0.1	122.50	119.50	0	1,120	0.00%
2023/09/08	0	120.67	1	121.98	120.50	-1	1,123	-0.09%
2023/09/07	2.1	121.58	2.1	121.10	124.00	0.1	1,113	0.00%
2023/09/06	1	117.22	3.1	116.07	119.50	-2.1	1,076	-0.19%
2023/09/05	2.1	109.80	0	0.00	109.00	2.1	1,041	0.20%
2023/09/04	1.1	115.36	0	0.00	116.00	1.1	1,020	0.11%
2023/09/01	0	0.00	0.1	102.84	106.00	-0.1	996	-0.01%
2023/08/31	0	98.80	0	0.00	96.70	0	980	0.00%
2023/08/28	0	0.00	0	101.50	102.00	0	977	0.00%
2023/08/25	0	101.53	0	0.00	100.50	0	981	0.00%
2023/08/22	0	0.00	0	106.00	105.00	0	982	0.00%
2023/08/21	1	96.00	1	97.00	98.10	0	966	0.00%
2023/08/18	1	99.00	0	0.00	98.50	1	929	0.11%
2023/08/17	0	105.50	0	0.00	105.00	0	916	0.00%
2023/08/11	0	0.00	1	110.00	110.00	-1	924	-0.11%
2023/08/10	1	107.50	1	111.00	109.50	0	915	0.00%
2023/07/28	1	124.50	0	126.50	125.50	1	839	0.12%
2023/07/25	0	122.50	0	125.50	122.50	0	820	0.00%
2023/07/24	0	121.00	0	0.00	122.50	0	814	0.00%
2023/07/21	0	129.50	0	0.00	129.50	0	796	0.00%
2023/07/20	0	131.50	0	0.00	133.50	0	812	0.00%
2023/07/13	8	137.56	2	138.00	139.00	6	794	0.75%
2023/07/12	0	137.50	5	135.60	128.50	-5	751	-0.66%
2023/07/10	0	0.00	0	142.00	141.00	0	760	0.00%
2023/07/07	1	142.93	4	140.00	139.00	-3	754	-0.39%
2023/07/06	0	0.00	1	147.00	147.50	-1	733	-0.14%
2023/06/19	1	171.50	0	0.00	167.00	1	824	0.12%
2023/06/15	1	164.50	1	167.00	165.00	0	802	0.00%
2023/06/12	0	0.00	1	158.50	158.00	-1	814	-0.12%
2023/06/09	1	157.50	0	0.00	158.00	1	830	0.12%
2023/06/07	0	0.00	0.1	161.94	163.00	-0.1	863	-0.01%
2023/06/06	0	157.00	0	0.00	157.00	0	858	0.00%
2023/06/02	0.1	161.50	3	161.50	159.00	-2.9	882	-0.33%
2023/06/01	3	163.00	0	0.00	164.00	3	880	0.34%
2023/05/29	0	0.00	1	167.00	169.00	-1	954	-0.10%
2023/05/25	0	0.00	0	163.50	163.00	0	991	0.00%
2023/05/24	0	162.50	0	0.00	162.00	0	1,023	0.00%
2023/05/19	1	169.50	0.1	169.47	169.00	0.9	1,100	0.08%
2023/05/18	0	0.00	0	163.00	159.00	0	1,090	0.00%
2023/05/17	0	159.00	0	0.00	159.00	0	1,096	0.00%
2023/05/15	0	0.00	1	162.98	159.00	-1	1,115	-0.09%
2023/05/09	0	0.00	1	167.00	165.00	-1	1,261	-0.08%
2023/05/04	2	168.00	0	0.00	168.00	2	1,393	0.14%
2023/05/03	0	0.00	16	163.13	168.00	-16	1,422	-1.12%
2023/05/02	9	169.05	0	0.00	170.00	9	1,430	0.63%
2023/04/28	7	164.00	0	0.00	165.00	7	1,481	0.47%
2023/04/26	0	0.00	0	163.50	161.00	0	1,513	0.00%
2023/04/25	1	160.00	1	166.00	159.00	0	1,520	0.00%
2023/04/21	0	172.00	0	0.00	167.50	0	1,582	0.00%
2023/04/20	0	177.17	0	0.00	174.00	0	1,628	0.00%
2023/04/17	1	181.00	0	0.00	185.00	1	1,746	0.06%
2023/04/13	0	185.00	0	0.00	183.50	0	1,773	0.00%
2023/04/12	0	195.50	0	0.00	193.50	0	1,779	0.00%
2023/04/11	0	194.00	0	195.00	194.00	0	1,780	0.00%
2023/04/10	0	193.13	0	0.00	191.00	0	1,775	0.00%
2023/03/29	1	193.00	1	192.50	191.50	0	1,726	0.00%
2023/03/28	0	0.00	1	191.50	191.50	-1	1,718	-0.06%
2023/03/27	1	199.50	10	203.00	197.00	-9	1,697	-0.53%
2023/03/24	4	198.25	1	199.00	196.50	3	1,660	0.18%
2023/03/23	0	0.00	2	195.50	196.00	-2	1,738	-0.12%
2023/03/22	0	196.50	10	197.00	197.50	-10	1,787	-0.56%
2023/03/21	0	186.00	0	189.00	186.00	0	1,761	0.00%
2023/03/17	1	182.00	1	184.00	182.00	0	1,833	0.00%
2023/03/16	0	179.50	0	0.00	178.50	0	1,907	0.00%
2023/03/15	1	183.50	1	186.48	181.50	0	2,006	0.00%
2023/03/14	10	178.00	0	0.00	179.00	10	2,058	0.49%
2023/03/13	1	180.00	1.1	182.43	183.50	-0.1	2,088	0.00%
2023/03/10	10	190.50	0	0.00	186.50	10	2,115	0.47%
2023/03/08	0.1	195.50	0	0.00	195.00	0.1	2,142	0.00%
2023/03/06	0	0.00	0.2	199.00	198.00	-0.2	2,142	-0.01%
2023/03/03	0.1	202.00	0	0.00	199.00	0.1	2,153	0.00%
2023/03/02	0	0.00	7	200.00	198.50	-7	2,169	-0.32%
2023/03/01	8	199.38	1	202.50	201.50	7	2,149	0.33%
2023/02/24	0.1	196.73	0	0.00	195.50	0.1	2,112	0.01%
2023/02/23	0	0.00	0.1	194.11	197.50	-0.1	2,085	-0.01%
2023/02/22	0	191.50	0	0.00	191.50	0	2,052	0.00%
2023/02/21	2.1	205.44	1	204.50	202.00	1.1	2,011	0.05%
2023/02/20	0	0.00	2	199.50	200.00	-2	1,972	-0.10%
2023/02/17	1	191.00	0	0.00	191.50	1	1,935	0.05%
2023/02/09	1	199.00	1	201.00	196.50	0	1,967	0.00%
2023/02/08	10	208.00	13	205.54	205.00	-3	2,014	-0.15%
2023/02/07	1	195.50	0.1	195.00	195.00	1	2,115	0.04%
2023/02/06	0	0.00	0.1	192.00	193.00	-0.1	2,197	0.00%
2023/02/03	1	195.50	25	198.30	195.00	-24	2,194	-1.09%
2023/02/02	10	197.00	0	0.00	203.00	10	2,139	0.47%
2023/02/01	27.1	190.33	13	187.08	188.50	14.1	2,076	0.68%
2023/01/31	0	0.00	1	184.50	185.00	-1	2,058	-0.05%
2023/01/30	6	191.00	6	190.61	186.00	0	2,052	0.00%
2023/01/17	0	0.00	3.6	184.69	187.50	-3.6	2,001	-0.18%
2023/01/16	0	0.00	0	180.50	185.50	0	1,979	0.00%
2023/01/13	1.1	181.10	5.7	180.34	180.00	-4.6	1,969	-0.23%
2023/01/12	8.2	187.10	0	0.00	180.50	8.2	1,953	0.42%
2023/01/11	2	182.50	2	182.25	186.00	0	1,915	0.00%
2023/01/10	2	184.25	1	191.00	180.50	1	1,901	0.05%
2023/01/09	0	176.75	0	176.00	178.00	0	1,834	0.00%
2023/01/05	1	165.00	0	0.00	163.00	1	1,746	0.06%
2023/01/04	3	178.50	12	176.88	176.50	-9	1,738	-0.52%
2022/12/30	6	185.50	1	181.00	180.50	5	1,721	0.29%
2022/12/19	0	0.00	2	189.50	195.00	-2	2,260	-0.09%
2022/12/15	12	205.00	5	200.20	200.00	7	2,323	0.30%
2022/12/14	1	202.50	0	203.50	208.00	1	2,240	0.04%
2022/12/13	0	0.00	0	194.50	189.50	0	2,197	0.00%
2022/12/12	0	189.50	0	0.00	190.50	0	2,197	0.00%
2022/12/09	1	203.00	1	199.01	194.00	0	2,213	0.00%
2022/12/08	1	184.50	3	186.50	198.00	-2	2,173	-0.09%
2022/12/07	4	211.62	2	207.00	196.50	2	2,132	0.09%
2022/12/06	2	212.00	2	213.50	218.00	0	2,085	0.00%
2022/12/02	0	0.00	10	177.35	180.50	-10	2,106	-0.47%
2022/12/01	8	193.69	0	0.00	183.50	8	2,078	0.38%
2022/11/30	1	189.00	1	190.00	189.50	0	2,068	0.00%
2022/11/28	0	0.00	1	198.00	196.50	-1	2,145	-0.05%
2022/11/25	12	216.50	13	203.96	200.50	-1	2,164	-0.05%
2022/11/24	11	209.18	9	212.28	210.00	2	2,164	0.09%
2022/11/07	3	177.33	4	178.00	177.50	-1	2,369	-0.04%
2022/11/04	2	165.25	3	169.50	172.00	-1	2,314	-0.04%
2022/11/03	8	164.63	5	163.60	165.50	3	2,255	0.13%
2022/11/02	5	144.40	2	153.25	158.00	3	2,134	0.14%
2022/10/31	0	0.00	1	132.50	139.50	-1	2,086	-0.05%
2022/10/28	1	127.00	0	0.00	127.00	1	2,117	0.05%
2022/10/24	0	0.00	1	161.00	157.50	-1	2,250	-0.04%
2022/10/13	0	194.00	1	207.00	194.00	-1	2,469	-0.04%
2022/10/12	1	194.50	0	0.00	215.50	1	2,489	0.04%
2022/10/11	1	219.47	1	222.50	216.00	0	2,474	0.00%
2022/10/07	1	230.00	1	233.00	239.50	0	2,472	0.00%
2022/10/06	0	0.00	1.9	252.95	252.50	-1.9	2,464	-0.08%
2022/10/05	3	256.83	3	262.00	250.00	0	2,377	0.00%
2022/10/04	0	0.00	30	278.48	274.00	-30	2,310	-1.30%
2022/10/03	12	290.13	0.1	289.00	287.00	11.9	2,223	0.54%
2022/09/30	13	281.77	0	0.00	291.50	13	2,198	0.59%
2022/09/29	5	295.00	5	288.80	281.50	0	2,157	0.00%
2022/09/28	1	311.50	0	0.00	287.50	1	2,116	0.05%
2022/09/27	5	316.00	0	0.00	319.00	5	2,078	0.24%
2022/09/26	1	325.00	0	0.00	312.00	1	2,115	0.05%
2022/09/15	0	0.00	4.6	374.54	367.00	-4.6	2,426	-0.19%
2022/09/14	1	375.50	1	368.00	372.50	0	2,421	0.00%
2022/09/13	10	382.00	10.3	371.56	375.50	-0.3	2,385	-0.01%
2022/09/12	3	368.83	3	374.67	375.50	0	2,335	0.00%
2022/09/08	8.9	341.32	4	340.50	347.00	4.9	2,277	0.21%
2022/09/02	2	333.75	8	314.69	334.00	-6	2,204	-0.27%
2022/08/30	6	318.42	0	0.00	315.00	6	2,130	0.28%
2022/08/25	1	331.50	1	325.00	325.50	0	2,149	0.00%
2022/08/24	1	325.50	9	323.56	321.50	-8	2,163	-0.37%
2022/08/19	0	0.00	1	344.00	342.00	-1	2,153	-0.05%
2022/08/17	1	325.00	1	334.00	331.50	0	2,100	0.00%
2022/08/15	1	334.00	1	340.50	339.00	0	2,063	0.00%
2022/08/11	1	339.50	0	0.00	333.50	1	2,029	0.05%
2022/08/10	2	329.25	0	0.00	332.50	2	2,006	0.10%
2022/08/09	4	330.50	2	329.75	327.50	2	1,981	0.10%
2022/08/08	1	305.50	0	0.00	307.00	1	1,951	0.05%
2022/08/05	2	319.00	1	317.50	313.00	1	1,946	0.05%
2022/08/04	3	313.33	2	310.00	313.00	1	1,961	0.05%
2022/08/03	5	308.70	4	302.00	312.00	1	1,943	0.05%
2022/08/02	0	309.50	10	306.50	305.00	-10	1,915	-0.52%
2022/08/01	2	338.50	0	0.00	338.50	2	1,909	0.10%
2022/07/27	23	336.93	24	342.52	345.00	-1	1,843	-0.05%
2022/07/26	1	318.50	0	0.00	314.00	1	1,803	0.06%
2022/07/25	3	319.17	4	320.75	325.50	-1	1,788	-0.06%
2022/07/22	0	0.00	1	346.50	329.00	-1	1,766	-0.06%
2022/07/21	2	341.50	1	337.00	341.00	1	1,742	0.06%
2022/07/20	2	323.50	2	324.00	324.50	0	1,708	0.00%
2022/07/19	2	319.50	2	322.00	308.00	0	1,672	0.00%
2022/07/18	0	0.00	2	338.00	340.00	-2	1,639	-0.12%
2022/07/15	2	320.00	3	311.67	327.00	-1	1,632	-0.06%
2022/07/14	2	311.25	1	310.50	310.00	1	1,630	0.06%
2022/07/13	6	305.50	2	306.00	299.00	4	1,629	0.25%
2022/07/12	2	291.50	1	295.00	295.00	1	1,630	0.06%
2022/07/11	2	295.50	2	295.00	300.00	0	1,619	0.00%
2022/07/08	4	266.13	4	269.13	275.00	0	1,621	0.00%
2022/07/07	8	247.81	8	236.25	256.00	0	1,626	0.00%
2022/07/06	3	239.83	4	251.75	239.50	-1	1,623	-0.06%
2022/07/05	5	250.60	2	251.50	266.00	3	1,620	0.19%
2022/07/04	2	270.50	6	283.00	270.50	-4	1,613	-0.25%
2022/07/01	5	310.86	4	329.00	300.50	1	1,537	0.07%
2022/06/30	1	328.00	1	328.00	327.50	0	1,482	0.00%
2022/06/29	3	336.35	5	335.90	340.00	-2	1,460	-0.14%
2022/06/28	6	313.25	7	300.86	327.00	-1	1,400	-0.07%
2022/06/27	4	325.88	5	333.00	319.50	-1	1,324	-0.08%
2022/06/24	5	362.50	5.1	326.88	355.00	-0.1	1,234	-0.01%
2022/06/23	3	365.33	1	394.00	362.50	2	1,143	0.17%
2022/06/15	0	0.00	0.1	440.50	437.00	-0.1	1,059	-0.01%
2022/06/14	1	441.50	1	433.50	442.00	0	1,070	0.00%
2022/06/08	1	434.50	1	443.50	434.00	0	1,057	0.00%
2022/06/07	1	433.00	1	436.00	436.00	0	1,048	0.00%
2022/06/06	0	0.00	2	410.00	420.00	-2	1,038	-0.19%
2022/06/02	1	408.00	1	403.50	406.50	0	1,042	0.00%
2022/06/01	3	404.67	1	403.00	396.50	2	1,034	0.19%
2022/05/31	1	379.50	3	382.67	387.50	-2	1,006	-0.20%
2022/05/30	2	381.00	1	380.00	379.00	1	1,002	0.10%
2022/05/19	0.1	370.00	0	0.00	363.00	0.1	1,011	0.01%
2022/05/13	1	379.00	1	375.00	361.00	0	999	0.00%
2022/05/12	2	373.50	2	372.00	372.00	0	989	0.00%
2022/05/10	2	365.25	2	360.25	369.00	0	957	0.00%
2022/05/09	2	371.75	2	375.25	365.00	0	952	0.00%
2022/05/06	11	362.82	1	373.50	365.00	10	934	1.07%
2022/05/05	1	344.50	1	347.00	347.50	0	899	0.00%
2022/04/26	2	315.00	2	313.50	313.50	0	1,035	0.00%
2022/04/18	0	354.50	0	0.00	350.00	0	1,162	0.00%
2022/04/15	0	0.00	1	344.00	346.00	-1	1,172	-0.09%
2022/04/12	0	0.00	5	320.40	327.00	-5	1,215	-0.41%
2022/04/11	0	0.00	0.2	327.00	320.50	-0.2	1,254	-0.02%
2022/04/06	0	370.00	12	369.50	373.00	-12	1,316	-0.91%
2022/03/25	8.2	389.09	0	0.00	383.50	8.2	1,364	0.60%
2022/03/15	0	370.00	3.2	379.88	354.00	-3.2	1,381	-0.23%
2022/03/10	4	385.00	0.2	393.00	406.00	3.8	1,416	0.27%
2022/03/09	0	388.00	4	373.25	371.00	-4	1,414	-0.28%
2022/03/08	0	393.00	0	0.00	382.00	0	1,426	0.00%
2022/03/07	0	406.50	0	0.00	403.00	0	1,424	0.00%
2022/03/03	0	0.00	4.6	434.34	431.50	-4.6	1,427	-0.32%
2022/02/24	0	0.00	1	405.00	401.50	-1	1,443	-0.07%
2022/02/18	1	440.00	0	438.50	438.50	1	1,462	0.07%
2022/02/15	0	0.00	1	430.50	430.50	-1	1,699	-0.06%
2022/02/14	0	0.00	1	444.00	435.00	-1	1,745	-0.06%
2022/02/11	1	457.50	0	0.00	453.00	1	1,742	0.06%
2022/02/09	2	473.00	2	466.00	466.00	0	1,757	0.00%
2022/02/07	1	483.00	0	0.00	476.00	1	1,766	0.06%
2022/01/25	0	0.00	1	459.00	450.50	-1	1,741	-0.06%
2022/01/21	2	469.25	1	463.00	460.00	1	1,754	0.06%
2022/01/18	1	480.00	1	473.50	460.00	0	1,760	0.00%
2022/01/12	1	415.00	0	0.00	424.00	1	1,812	0.06%
2022/01/06	0	446.50	0	0.00	439.00	0	1,870	0.00%
2022/01/04	18	486.83	39	474.74	463.50	-21	1,878	-1.12%
2021/12/30	1	468.00	1	467.50	474.00	0	1,844	0.00%
2021/12/29	4	457.50	0	0.00	451.50	4	1,841	0.22%
2021/12/28	3	456.50	3	452.83	447.50	0	1,866	0.00%
2021/12/27	14	448.61	2	460.00	454.50	12	1,875	0.64%
2021/12/24	1	430.00	0	0.00	425.00	1	1,854	0.05%
2021/12/21	11	433.59	0	0.00	431.50	11	1,873	0.59%
2021/12/17	2	411.50	0	0.00	424.50	2	1,867	0.11%
2021/12/08	1	446.50	1	451.00	439.00	0	1,997	0.00%
2021/12/07	1	437.00	1	439.00	452.00	0	2,003	0.00%
2021/12/06	1	449.00	1	435.50	435.00	0	1,983	0.00%
2021/12/03	2	458.75	2	451.75	449.50	0	1,980	0.00%
2021/12/02	0	0.00	0	464.50	455.00	0	1,983	0.00%
2021/12/01	1	490.00	0	0.00	486.00	1	1,968	0.05%
2021/11/30	1	496.00	0	0.00	500.00	1	1,986	0.05%
2021/11/26	1	471.50	0	0.00	471.00	1	2,027	0.05%
2021/11/24	0	0.00	9	500.00	493.50	-9	2,005	-0.45%
2021/11/23	1	507.00	0	0.00	503.00	1	2,015	0.05%
2021/11/18	0	0.00	1	533.00	522.00	-1	2,059	-0.05%
2021/11/17	1	505.06	0	0.00	531.00	1	2,091	0.05%
2021/11/16	9	534.67	0	0.00	525.00	9	2,129	0.42%
2021/11/15	2	517.01	2	521.50	514.00	0	2,119	0.00%
2021/11/12	9	493.33	1	496.50	496.50	8	2,088	0.38%
2021/11/10	0	0.00	3.1	403.32	410.50	-3.1	2,018	-0.15%
2021/11/02	1.3	399.62	18	393.50	392.00	-16.7	2,147	-0.78%
2021/11/01	1	396.00	0	0.00	398.00	1	2,166	0.05%
2021/10/28	0	0.00	0	407.00	399.50	0	2,290	0.00%
2021/10/21	1	409.00	1	414.00	413.00	0	2,239	0.00%
2021/10/20	2	411.25	2	413.75	412.00	0	2,209	0.00%
2021/10/19	0	384.00	1	388.00	388.50	-1	2,147	-0.05%
2021/10/18	6	382.17	1.2	381.88	380.50	4.8	2,135	0.22%
2021/10/15	2	378.00	1	383.00	383.00	1	2,119	0.05%
2021/10/12	5.2	364.56	0	0.00	365.00	5.2	2,044	0.25%
2021/10/06	1	327.50	2	320.25	316.50	-1	2,140	-0.05%
2021/10/05	1	325.00	0	0.00	322.50	1	2,170	0.05%
2021/09/30	1	326.00	1	315.50	325.00	0	2,205	0.00%
2021/09/28	1	347.50	1	351.00	347.00	0	2,243	0.00%
2021/09/24	1	349.00	1	350.00	350.00	0	2,350	0.00%
2021/09/23	1	353.00	1	350.50	342.50	0	2,354	0.00%
2021/09/22	1	351.50	3	350.17	345.00	-2	2,359	-0.08%
2021/09/17	2	357.00	3	360.00	360.00	-1	2,373	-0.04%
2021/09/15	0	0.00	0.3	373.00	379.00	-0.3	2,335	-0.01%
2021/09/13	7.1	368.80	5.6	353.77	379.00	1.5	2,343	0.06%
2021/09/10	3	382.33	15.8	379.93	373.00	-12.8	2,298	-0.55%
2021/09/09	1	394.00	1	386.00	386.00	0	2,301	0.00%
2021/09/08	9.8	396.17	0	0.00	392.00	9.8	2,341	0.42%
2021/09/07	0.1	402.00	10.2	408.74	393.00	-10.1	2,321	-0.44%
2021/09/03	1	413.50	1	415.00	416.00	0	2,284	0.00%
2021/09/02	1	403.00	1	401.50	404.00	0	2,252	0.00%
2021/08/27	0	0.00	1	407.00	399.00	-1	2,189	-0.05%
2021/08/24	0	0.00	1	432.00	410.00	-1	2,138	-0.05%
2021/08/23	2	431.75	1	438.00	423.50	1	2,120	0.05%
2021/08/18	1	348.00	1	378.00	398.00	0	2,013	0.00%
2021/08/17	3	377.00	3	380.17	371.00	0	1,955	0.00%
2021/08/16	1.7	383.29	2	373.50	381.50	-0.3	1,931	-0.02%
2021/08/13	2	405.00	2	403.00	407.00	0	1,875	0.00%
2021/08/12	6	412.92	0	0.00	400.00	6	1,844	0.33%
2021/08/11	2	411.00	27	414.91	402.50	-25	1,806	-1.38%
2021/08/10	0	0.00	1	463.00	435.50	-1	1,755	-0.06%
2021/08/09	5	463.50	3	452.67	453.00	2	1,725	0.12%
2021/08/06	0	0.00	1	473.00	473.00	-1	1,754	-0.06%
2021/08/05	1	461.50	8	469.88	453.00	-7	1,810	-0.39%
2021/08/04	4	467.13	4	472.50	473.50	0	1,904	0.00%
2021/08/03	4	467.75	2	454.75	456.00	2	1,920	0.10%
2021/07/30	1	443.50	2	418.50	419.00	-1	1,806	-0.06%
2021/07/28	0	0.00	2	419.50	421.00	-2	1,790	-0.11%
2021/07/26	1	469.00	0	454.50	466.50	1	1,777	0.06%
2021/07/20	1	428.00	1	428.00	429.00	0	1,830	0.00%
2021/07/19	1	442.00	1	452.50	446.50	0	1,823	0.00%
2021/07/16	0	0.00	2.1	444.47	450.00	-2.1	1,826	-0.12%
2021/07/15	29	456.47	5	450.80	451.50	24	1,840	1.30%
2021/07/14	1	431.50	2	426.25	432.00	-1	1,787	-0.06%
2021/07/13	4	444.38	5	453.90	430.00	-1	1,762	-0.06%
2021/07/12	0	0.00	2	442.00	434.00	-2	1,689	-0.12%
2021/07/09	5.1	420.26	2	412.00	403.50	3.1	1,639	0.19%
2021/07/08	26	384.58	1	391.00	411.00	25	1,665	1.50%
2021/07/07	1	379.50	0	0.00	374.00	1	1,706	0.06%
2021/07/06	2	396.00	33	380.12	379.50	-31	1,813	-1.71%
2021/07/05	1	386.50	2	390.50	387.00	-1	1,906	-0.05%
2021/07/02	32	362.14	16	312.00	379.50	16	1,907	0.84%
2021/06/30	0	0.00	1	368.00	372.00	-1	1,876	-0.05%
2021/06/29	2	378.50	1	380.00	373.00	1	1,903	0.05%
2021/06/25	1	405.00	2	390.00	392.00	-1	1,868	-0.05%
2021/06/24	1	400.00	1	394.00	397.00	0	1,898	0.00%
2021/06/23	2	388.00	2	405.00	396.00	0	1,889	0.00%
2021/06/22	3	396.00	38	382.62	373.50	-35	1,854	-1.89%
2021/06/21	9	384.94	1	405.99	387.50	8	1,832	0.44%
2021/06/18	0	0.00	3	416.00	417.00	-3	1,799	-0.17%
2021/06/17	18	412.97	2	412.75	418.00	16	1,775	0.90%
2021/06/09	10	390.60	0	0.00	386.00	10	1,995	0.50%
2021/06/08	20	370.00	0	0.00	365.00	20	2,081	0.96%
2021/06/07	0	0.00	2	340.00	340.00	-2	2,086	-0.10%
2021/06/04	0	0.00	0.3	325.00	323.00	-0.3	2,089	-0.01%
2021/06/03	0	0.00	1	305.00	322.00	-1	2,095	-0.05%
2021/05/17	1	191.50	3	196.00	191.50	-2	2,583	-0.08%
2021/05/14	3	239.67	9	226.11	212.50	-6	2,589	-0.23%
2021/05/13	10	251.00	6	239.17	232.50	4	2,524	0.16%
2021/05/12	13	228.62	13	225.12	239.50	0	2,425	0.00%
2021/05/11	12.2	225.43	5	221.80	218.00	7.2	2,303	0.31%
2021/04/29	0	0.00	1	286.00	273.00	-1	2,449	-0.04%
2021/04/26	0	0.00	2	235.00	240.00	-2	2,569	-0.08%
2021/04/16	0	0.00	16	319.50	319.50	-16	2,531	-0.63%
2021/04/15	1	355.00	0.1	355.00	355.00	0.9	2,533	0.04%
2021/04/14	5	415.70	5	412.70	394.00	0	2,535	0.00%
2021/04/13	2	436.50	0.1	463.00	437.50	1.9	2,469	0.08%
2021/04/12	13	461.85	14	432.54	448.00	-1	2,442	-0.04%
2021/04/09	7.1	471.60	1	465.00	463.50	6.1	2,387	0.26%
2021/04/08	0.1	545.00	7	535.43	512.00	-6.9	2,336	-0.30%
2021/04/07	3.1	567.10	8	573.38	552.00	-4.9	2,337	-0.21%
2021/04/06	5	605.20	8	581.13	565.00	-3	2,344	-0.13%
2021/04/01	1	555.00	0	0.00	566.00	1	2,320	0.04%
2021/03/29	1	463.50	0	0.00	471.00	1	2,444	0.04%
2021/03/24	0	0.00	1	489.50	493.00	-1	2,544	-0.04%
2021/03/18	1	495.00	1	493.00	495.00	0	2,667	0.00%
2021/03/17	5	489.80	5	489.80	499.00	0	2,698	0.00%
2021/03/16	5	490.20	5	492.50	483.00	0	2,657	0.00%
2021/03/15	4	473.25	3	470.33	480.50	1	2,601	0.04%
2021/03/12	1	445.00	1	449.00	451.00	0	2,516	0.00%
2021/03/08	1	370.00	0	0.00	372.00	1	2,520	0.04%
2021/02/26	0	0.00	1.1	355.38	361.00	-1.1	2,794	-0.04%
2021/02/24	5	350.40	34	340.28	333.50	-29	2,955	-0.98%
2021/02/23	3	357.67	2	366.75	353.50	1	2,901	0.03%
2021/02/22	0	0.00	0.1	349.00	349.00	-0.1	2,819	0.00%
2021/02/19	2	306.00	2	312.25	317.50	0	2,769	0.00%
2021/02/17	0	0.00	1	265.00	271.50	-1	2,628	-0.04%
2021/01/28	1	239.00	0	0.00	232.00	1	2,635	0.04%
2021/01/26	8	262.50	0	0.00	236.00	8	2,643	0.30%
2021/01/25	1.2	262.91	2	268.75	260.00	-0.9	2,553	-0.03%
2021/01/22	10	257.30	9	259.67	269.00	1	2,472	0.04%
2021/01/21	30	243.55	5	247.00	248.00	25	2,389	1.05%
2021/01/20	1	235.00	30	235.00	232.50	-29	2,355	-1.23%
2021/01/19	5	242.20	0	0.00	250.00	5	2,278	0.22%
2021/01/12	30	218.00	1	219.00	219.00	29	2,314	1.25%
2021/01/07	0	0.00	1	196.00	198.00	-1	2,302	-0.04%
2021/01/05	2	214.75	2	214.50	210.00	0	2,277	0.00%
2021/01/04	0	0.00	6	224.33	222.50	-6	2,211	-0.27%
2020/12/31	7	210.86	1.1	210.23	212.50	5.9	2,147	0.27%
2020/12/30	1	191.00	0.1	195.00	195.00	0.9	2,155	0.04%
2020/12/29	5	175.70	2.1	171.29	177.50	2.9	2,161	0.13%
2020/12/28	1	175.00	1	173.50	173.00	0	2,196	0.00%
2020/12/25	0	0.00	0.2	172.50	175.00	-0.2	2,180	-0.01%
2020/12/24	1	167.00	1	168.50	160.00	0	2,146	0.00%
2020/12/23	2.2	169.86	1	165.50	172.00	1.2	2,115	0.06%
2020/12/22	2	181.75	1	179.00	179.00	1	2,129	0.05%
2020/12/18	2.1	209.38	2	216.00	193.50	0.1	2,236	0.00%
2020/12/17	2	182.50	2	185.75	203.50	0	2,179	0.00%
2020/12/16	1	182.00	12	181.63	185.00	-11	2,165	-0.51%
2020/12/15	5	183.40	1	178.50	178.50	4	2,133	0.19%
2020/12/14	2	200.00	6	200.42	198.00	-4	2,106	-0.19%
2020/12/11	0.2	201.00	0	0.00	207.50	0.2	2,082	0.01%
2020/12/10	5	198.40	6	202.83	204.50	-1	2,054	-0.05%
2020/12/09	3	196.17	0	0.00	198.00	3	2,034	0.15%
2020/12/08	1	172.50	1.1	185.50	185.50	-0.1	2,018	0.00%
2020/12/07	6	161.58	2	162.75	169.00	4	1,993	0.20%
2020/12/04	1	163.00	4	161.38	164.00	-3	1,981	-0.15%
2020/12/03	0	0.00	1	173.00	163.00	-1	1,994	-0.05%
2020/12/02	0	0.00	1.1	175.45	172.00	-1.1	2,088	-0.05%
2020/12/01	3	163.33	0	0.00	165.00	3	2,169	0.14%
2020/11/30	0.2	141.95	4	143.50	150.00	-3.8	2,158	-0.18%
2020/11/27	8	135.88	1	133.50	136.50	7	2,185	0.32%
2020/11/26	9	132.67	2	140.00	138.50	7	2,142	0.33%
2020/11/25	0	0.00	5	122.20	128.00	-5	2,051	-0.24%
2020/11/24	3	114.83	4	117.75	116.50	-1	1,974	-0.05%
2020/11/23	13	120.27	3	117.33	122.00	10	1,924	0.52%
2020/11/20	6	113.00	1	114.00	114.00	5	1,825	0.27%
2020/11/18	0	0.00	1	93.50	94.90	-1	1,733	-0.06%
2020/11/12	0	0.00	1	93.90	91.90	-1	1,754	-0.06%
2020/11/11	1	94.30	0	0.00	93.00	1	1,791	0.06%
2020/11/05	0	0.00	7	91.36	91.00	-7	1,819	-0.38%
2020/11/03	0	0.00	1	93.90	93.20	-1	1,788	-0.06%
2020/11/02	2	89.85	0	0.00	91.00	2	1,781	0.11%
2020/10/30	0	0.00	2	92.70	91.00	-2	1,775	-0.11%
2020/10/29	0	0.00	7	91.79	93.90	-7	1,766	-0.40%
2020/10/28	0	0.00	1	95.00	93.40	-1	1,757	-0.06%
2020/10/27	3	98.40	0	0.00	96.00	3	1,742	0.17%
2020/10/26	2	97.40	1	100.00	96.70	1	1,820	0.05%
2020/10/23	0	0.00	1	101.50	103.00	-1	1,803	-0.06%
2020/10/22	1	102.00	0	0.00	102.00	1	1,843	0.05%
2020/10/21	0	0.00	2	103.50	103.50	-2	1,893	-0.11%
2020/10/20	1	101.50	0	0.00	103.00	1	1,932	0.05%
2020/10/16	0	0.00	1	96.50	96.00	-1	2,012	-0.05%
2020/10/07	5	93.84	3	92.93	94.00	2	2,246	0.09%
2020/10/06	3	99.97	1	99.80	100.00	2	2,197	0.09%
2020/10/05	1	98.30	13	100.92	102.50	-12	2,178	-0.55%
2020/09/30	2	93.00	0	0.00	93.50	2	2,133	0.09%
2020/09/29	5	89.70	3	89.80	90.00	2	2,126	0.09%
2020/09/28	2	90.25	3	90.30	89.50	-1	2,126	-0.05%
2020/09/25	3	94.00	2	92.70	92.00	1	2,125	0.05%
2020/09/24	16	99.67	6	100.33	99.90	10	2,101	0.48%
2020/09/23	5	91.80	1	93.60	97.70	4	2,061	0.19%
2020/09/22	1	86.00	0	0.00	88.90	1	2,014	0.05%
2020/09/21	1	92.00	0	0.00	88.00	1	2,082	0.05%
2020/09/17	0	0.00	1	81.50	81.90	-1	2,152	-0.05%
2020/09/11	0	0.00	1	75.40	75.70	-1	2,256	-0.04%
2020/09/10	0	0.00	2	82.50	81.60	-2	2,316	-0.09%
2020/09/09	0	0.00	13	79.85	80.20	-13	2,390	-0.54%
2020/09/08	7	81.61	1	81.00	84.50	6	2,442	0.25%
2020/09/07	4	87.90	0	0.00	85.30	4	2,447	0.16%
2020/09/04	0	0.00	10	83.51	85.50	-10	2,392	-0.42%
2020/09/02	1	67.50	3	69.83	70.80	-2	2,260	-0.09%
2020/09/01	1	64.50	1	64.60	64.40	0	2,200	0.00%
2020/08/28	0	0.00	2	62.90	62.50	-2	2,181	-0.09%
2020/08/27	8	62.96	1	63.00	61.70	7	2,183	0.32%
2020/08/26	1	62.50	18	62.54	63.50	-17	2,200	-0.77%
2020/08/20	1	57.40	0	0.00	56.10	1	2,235	0.04%
2020/08/18	2	62.30	2	60.50	60.00	0	2,195	0.00%
2020/08/17	13	67.58	8	71.20	65.60	5	2,166	0.23%
2020/08/14	16	68.28	26	69.10	68.60	-10	2,120	-0.47%
2020/08/06	0	0.00	1	58.00	57.80	-1	2,035	-0.05%
2020/08/04	0	0.00	1	60.00	59.90	-1	2,043	-0.05%
2020/08/03	8	59.15	0	0.00	59.80	8	2,044	0.39%
2020/07/31	1	62.10	1	61.50	61.90	0	2,039	0.00%
2020/07/30	2	65.40	6	64.47	65.00	-4	2,030	-0.20%
2020/07/29	1	62.50	1	60.10	60.50	0	1,936	0.00%
2020/07/28	23	61.27	22	62.23	60.70	1	1,919	0.05%
2020/07/27	7	58.43	12	60.57	60.70	-5	1,854	-0.27%
2020/07/24	6	58.50	3	58.77	56.40	3	1,796	0.17%
2020/07/23	3	61.43	5	61.04	61.10	-2	1,751	-0.11%
2020/07/22	3	57.17	20	61.05	59.90	-17	1,711	-0.99%
2020/07/21	10	57.69	7	57.36	56.50	3	1,649	0.18%
2020/07/20	3	50.33	0	0.00	53.70	3	1,505	0.20%
2020/07/17	0	0.00	1	48.90	48.90	-1	1,450	-0.07%
2020/07/10	0	0.00	1	58.50	59.00	-1	1,381	-0.07%
2020/07/09	2	68.00	3	65.00	65.00	-1	1,346	-0.07%
2020/07/08	10	73.12	0	0.00	72.20	10	1,320	0.76%
2020/07/07	9	73.21	2	72.75	71.50	7	1,307	0.54%
2020/07/06	10	74.74	0	0.00	76.00	10	1,291	0.77%
2020/07/03	9	76.90	0	0.00	79.50	9	1,265	0.71%
2020/07/02	1	64.90	3	69.67	72.90	-2	1,205	-0.17%
2020/07/01	1	66.00	0	0.00	66.90	1	1,146	0.09%
2020/06/30	4	67.63	2	69.65	69.80	2	1,105	0.18%
2020/06/29	2	60.00	2	62.85	65.70	0	1,020	0.00%
2020/06/24	14	58.54	1	55.00	59.80	13	984	1.32%
2020/06/22	1	50.60	0	0.00	49.50	1	865	0.12%
2020/06/18	0	0.00	2	51.10	51.50	-2	808	-0.25%
2020/06/17	2	49.88	11	50.40	50.50	-9	773	-1.16%
2020/06/16	2	50.93	3	50.67	52.00	-1	706	-0.14%
2020/06/15	1	46.50	1	48.20	48.20	0	627	0.00%
2020/06/12	1	39.65	0	0.00	43.85	1	570	0.18%
2020/06/02	0	0.00	2	34.80	34.30	-2	472	-0.42%
2020/06/01	10	38.10	2	36.80	38.10	8	448	1.79%
2020/05/12	3	35.05	0	0.00	34.00	3	387	0.77%
2020/05/11	1	35.35	0	0.00	35.65	1	386	0.26%
2020/04/22	0	0.00	1	30.05	30.50	-1	395	-0.25%
2020/04/17	1	33.50	0	0.00	32.30	1	399	0.25%
2020/03/06	0	0.00	3	36.05	36.70	-3	540	-0.55%
2019/12/27	0	0.00	1	36.00	36.00	-1	746	-0.13%
2019/12/26	0	0.00	5	32.70	32.75	-5	711	-0.70%
2019/12/18	5	32.40	0	0.00	32.45	5	685	0.73%
2019/12/12	1	30.60	0	0.00	30.65	1	655	0.15%
2019/12/10	1	32.50	0	0.00	32.00	1	647	0.15%
2019/12/05	3	36.50	0	0.00	36.20	3	585	0.51%
2019/12/02	1	40.00	0	0.00	39.60	1	537	0.19%
2019/11/28	0	0.00	2	42.40	42.45	-2	501	-0.40%
2019/11/26	1	37.80	0	0.00	38.20	1	453	0.22%
2019/11/21	0	0.00	3	39.65	39.65	-3	409	-0.73%
2019/11/20	2	40.45	1	41.25	40.40	1	399	0.25%
2019/11/18	1	39.00	0	0.00	39.50	1	373	0.27%
2019/11/15	1	38.40	0	0.00	38.40	1	350	0.29%
2019/11/14	0	0.00	2	39.08	39.55	-2	334	-0.60%
2019/11/13	0	39.25	0	0.00	39.45	0	298	0.00%
2019/11/04	0	0.00	1	25.85	26.70	-1	156	-0.64%
2019/10/07	0	0.00	2	26.35	25.85	-2	128	-1.56%
2019/10/04	2	23.25	1	25.40	25.40	1	110	0.90%
2019/09/09	0	0.00	2	22.70	22.80	-2	147	-1.36%
2019/09/03	2	22.30	0	0.00	22.30	2	144	1.38%
2019/08/15	1	22.35	0	0.00	22.20	1	154	0.65%
2019/07/31	0	0.00	2	24.15	23.80	-2	178	-1.12%
2019/07/23	0	0.00	0	23.50	23.40	0	178	-0.01%
2019/07/15	2	23.70	0	0.00	23.80	2	173	1.15%
2019/07/09	0	0.00	1	24.50	24.20	-1	161	-0.62%
2019/07/08	1	25.00	0	0.00	24.90	1	155	0.64%
2019/04/01	2	23.00	0	0.00	22.95	2	99	2.02%
2019/03/27	1	22.40	0	0.00	22.15	1	98	1.01%
2019/03/19	0	22.85	0	0.00	22.85	0	97	0.00%
2019/03/15	0	22.30	0	0.00	22.50	0	98	0.00%
2019/03/04	0	0.00	2	23.80	24.05	-2	120	-1.65%
2019/02/22	2	25.20	0	0.00	25.00	2	139	1.43%
2019/01/16	1	23.45	0	0.00	24.75	1	170	0.59%
2018/12/20	1	24.15	0	0.00	23.90	1	256	0.39%
2018/10/05	2	22.00	0	0.00	21.50	2	1,029	0.19%
2018/10/04	1	23.30	0	0.00	23.30	1	1,020	0.10%
2018/09/21	2	25.65	45	25.65	30.15	-43	996	-4.31%
2018/09/20	0	0.00	80	28.45	28.45	-80	988	-8.09%
2018/09/10	0	0.00	1	38.65	37.50	-1	988	-0.10%
2018/09/04	2	39.70	0	0.00	39.20	2	1,043	0.19%
2018/09/03	1	42.10	1	42.10	41.05	0	1,026	0.00%
2018/08/31	1	45.45	0	0.00	44.80	1	1,014	0.10%
2018/08/30	0	0.00	2	44.40	44.35	-2	1,015	-0.20%
2018/08/29	3	45.65	0	0.00	45.30	3	1,010	0.30%
2018/08/28	0	0.00	1	45.80	45.95	-1	996	-0.10%
2018/08/23	0	0.00	1	46.15	45.20	-1	1,000	-0.10%
2018/08/16	0	0.00	2	46.05	46.05	-2	1,084	-0.18%
2018/08/06	10	54.00	10	53.20	53.30	0	1,066	0.00%
2018/08/03	10	53.80	10	52.90	53.20	0	1,077	0.00%
2018/08/02	13	52.18	10	53.75	53.80	3	1,075	0.28%
2018/07/26	0	0.00	8	44.50	48.50	-8	999	-0.80%
2018/07/25	2	49.83	0	0.00	47.10	2	972	0.21%
2018/07/23	125	47.61	0	0.00	48.50	125	948	13.17%	大買/鉅額交易
2018/07/19	0	0.00	1	44.70	44.40	-1	945	-0.11%
2018/07/18	1	42.35	1	41.55	45.35	0	960	0.00%
2018/07/17	1	42.40	1	41.55	41.90	0	926	0.00%
2018/07/03	0	0.00	5	38.00	36.70	-5	1,301	-0.38%
2018/06/29	1	38.50	0	0.00	38.95	1	1,381	0.07%
2018/06/04	1	34.60	1	35.15	35.30	0	1,897	0.00%
2018/05/31	0	0.00	6	37.00	36.85	-6	1,973	-0.30%
2018/05/30	2	39.05	5	37.40	37.70	-3	1,976	-0.15%
2018/05/29	14	40.29	5	38.00	40.80	9	1,963	0.46%
2018/05/28	1	36.50	3	34.80	37.70	-2	1,927	-0.10%
2018/05/24	0	0.00	5	34.00	34.50	-5	1,918	-0.26%
2018/05/23	1	33.45	0	0.00	33.85	1	1,920	0.05%
2018/05/21	0	0.00	10	36.00	35.55	-10	1,898	-0.53%
2018/05/15	0	0.00	3	40.47	40.20	-3	1,853	-0.16%
2018/05/14	3	39.63	1	40.10	39.85	2	1,843	0.11%
2018/05/11	1	37.65	0	0.00	37.70	1	1,826	0.05%
2018/05/10	0	0.00	5	39.20	39.20	-5	1,798	-0.28%
2018/05/07	0	0.00	2	42.10	42.05	-2	1,741	-0.11%
2018/05/03	2	43.00	0	0.00	42.95	2	1,725	0.12%
2018/05/02	5	42.50	5	43.10	43.00	0	1,713	0.00%
2018/04/27	0	0.00	3	41.37	42.50	-3	1,679	-0.18%
2018/04/26	1	40.20	1	43.00	41.50	0	1,674	0.00%
2018/04/25	2	44.10	0	0.00	42.80	2	1,641	0.12%
2018/04/24	2	41.68	0	0.00	41.40	2	1,615	0.12%
2018/04/18	0	0.00	2	48.60	51.70	-2	1,451	-0.14%
2018/04/17	1	49.00	1	49.10	47.00	0	1,396	0.00%
2018/04/16	2	49.35	4	49.10	51.50	-2	1,348	-0.15%
2018/04/13	5	45.54	15	46.67	47.50	-10	1,287	-0.78%
2018/04/10	1	43.45	95	41.31	45.00	-94	1,174	-8.01%
2018/04/09	39	46.78	9	47.26	45.75	30	1,118	2.68%
2018/04/03	14	52.14	24	51.06	50.80	-10	1,064	-0.94%
2018/04/02	0	0.00	1	50.60	50.20	-1	1,022	-0.10%
2018/03/31	15	51.50	18	52.39	52.60	-3	963	-0.31%
2018/03/30	20	50.60	4	51.25	52.60	16	921	1.74%
2018/03/29	6	43.51	0	0.00	47.85	6	842	0.71%
2018/03/28	39	41.18	1	43.00	43.50	38	788	4.82%
2018/03/27	4	41.65	2	40.60	41.70	2	756	0.26%
2018/03/26	3	42.37	0	0.00	41.15	3	726	0.41%
2018/03/23	0	0.00	2	41.15	41.00	-2	694	-0.29%
2018/03/22	3	43.07	4	43.05	42.20	-1	656	-0.15%
2018/03/21	4	42.61	3	44.00	44.00	1	575	0.17%
2018/03/20	0	0.00	1	40.95	41.50	-1	514	-0.19%
2018/03/19	2	37.40	0	0.00	39.25	2	462	0.43%
2018/03/16	0	0.00	6	37.50	35.70	-6	430	-1.39%
2018/03/15	3	36.00	5	36.50	36.20	-2	415	-0.48%
2018/03/14	16	37.20	12	36.80	38.65	4	389	1.03%
2018/03/12	0	0.00	7	31.56	32.00	-7	312	-2.24%
2018/03/09	0	0.00	1	32.40	32.90	-1	289	-0.35%
2018/03/08	0	0.00	45	32.06	34.00	-45	272	-16.49%
2018/03/07	6	34.63	3	32.00	34.30	3	246	1.22%
2018/03/06	23	31.60	19	32.10	32.10	4	195	2.05%
2018/03/05	20	28.00	0	0.00	29.20	20	138	14.40%
2018/03/01	2	24.15	0	0.00	24.15	2	102	1.96%
2018/02/26	1	24.25	0	0.00	24.60	1	93	1.07%
2018/02/23	0	0.00	5	23.25	23.25	-5	81	-6.16%
2018/02/21	0	0.00	6	21.30	21.30	-6	70	-8.52%
2018/02/05	1	20.80	0	0.00	20.40	1	61	1.62%
2018/01/23	5	21.23	0	0.00	20.60	5	55	9.05%
2018/01/22	0	0.00	14	21.30	21.30	-14	50	-27.47%