金麗科 (3228)-永豐金-萬盛券商分點個股進出

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
306.0
漲跌
▼34.0
漲幅
-10.00%
成交量
981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－永豐金-萬盛券商分點個股進出

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-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/24	0.1	306.00	0	0.00	306.00	0.1	1,532	0.01%
2024/04/23	1.5	340.69	0	0.00	340.00	1.5	1,574	0.09%
2024/04/22	0.7	390.24	1	395.00	377.50	-0.3	1,581	-0.02%
2024/04/19	4.6	438.28	0	0.00	419.00	4.6	1,578	0.29%
2024/04/18	0.2	469.94	0	0.00	465.00	0.2	1,583	0.01%
2024/04/17	0.1	480.08	1.3	481.08	478.50	-1.2	1,625	-0.07%
2024/04/16	3.1	481.39	1.1	477.00	477.00	2	1,647	0.12%
2024/04/15	1.1	494.62	0	0.00	484.00	1.1	1,673	0.06%
2024/04/12	0.6	504.00	0	0.00	501.00	0.6	1,679	0.04%
2024/04/11	0	505.00	0.1	510.00	502.00	0	1,713	0.00%
2024/04/10	0.1	500.00	0	0.00	511.00	0.1	1,752	0.00%
2024/04/09	1.2	497.96	0	0.00	495.00	1.2	1,797	0.06%
2024/04/08	1.1	481.49	0	494.00	490.50	1.1	1,807	0.06%
2024/04/03	3.2	503.48	0	0.00	503.00	3.2	1,831	0.17%
2024/04/02	2.3	521.43	1	525.00	516.00	1.3	1,846	0.07%
2024/04/01	0.1	555.00	0.4	555.01	560.00	-0.3	1,837	-0.02%
2024/03/29	0.2	547.67	0	550.00	546.00	0.1	1,836	0.01%
2024/03/28	0.1	537.50	0.3	546.92	535.00	-0.2	1,843	-0.01%
2024/03/27	0.1	565.00	1	573.96	555.00	-0.9	1,847	-0.05%
2024/03/26	1.1	547.00	9.4	551.91	560.00	-8.3	1,835	-0.45%
2024/03/25	2.1	519.17	1.7	525.41	526.00	0.4	1,819	0.02%
2024/03/22	0.1	484.00	0	486.33	479.00	0	1,801	0.00%
2024/03/21	0	480.00	1	480.00	485.00	-1	1,798	-0.06%
2024/03/20	0	450.00	0	0.00	449.00	0	1,792	0.00%
2024/03/19	0.3	446.17	0	0.00	444.50	0.3	1,808	0.01%
2024/03/18	1.1	441.76	0	458.80	455.00	1	1,818	0.06%
2024/03/15	8.4	446.10	0	0.00	438.50	8.4	1,826	0.46%
2024/03/14	5.5	449.46	5.2	454.80	455.00	0.3	1,834	0.02%
2024/03/13	1.4	458.09	0	0.00	466.50	1.4	1,847	0.07%
2024/03/12	0	502.00	5	505.20	495.50	-5	1,848	-0.27%
2024/03/11	0	0.00	0	507.00	504.00	0	1,859	0.00%
2024/03/08	2.3	511.89	2	501.01	495.00	0.3	1,868	0.02%
2024/03/07	3	537.00	4.4	531.57	521.00	-1.4	1,862	-0.08%
2024/03/06	3.4	508.40	0.3	505.08	500.00	3	1,835	0.17%
2024/03/05	0.3	472.36	0.2	506.19	511.00	0.1	1,831	0.00%
2024/03/04	6.4	482.30	0	0.00	477.50	6.4	1,803	0.36%
2024/03/01	0.2	493.06	0.3	503.99	504.00	-0.1	1,784	-0.01%
2024/02/29	1	501.00	0.4	496.17	503.00	0.6	1,773	0.04%
2024/02/27	0.4	478.00	0	0.00	483.00	0.4	1,779	0.02%
2024/02/26	1.1	479.76	2	483.47	483.50	-0.9	1,793	-0.05%
2024/02/23	1.3	481.90	9	484.48	475.00	-7.8	1,828	-0.43%
2024/02/22	3.4	462.52	8.1	480.11	494.00	-4.7	1,843	-0.26%
2024/02/21	9.8	474.84	1	470.49	454.50	8.8	1,839	0.48%
2024/02/20	21.7	512.40	0.2	510.00	505.00	21.5	1,819	1.18%
2024/02/19	1.5	531.29	0.1	537.00	527.00	1.4	1,811	0.08%
2024/02/16	9.1	528.42	1	535.92	534.00	8.1	1,838	0.44%
2024/02/15	2.3	523.86	9	497.22	519.00	-6.7	1,861	-0.36%
2024/02/05	8.4	487.48	2.2	477.32	482.50	6.2	1,879	0.33%
2024/02/02	0.1	446.59	1.1	479.10	480.00	-1	1,916	-0.05%
2024/02/01	0.5	442.78	3	438.00	438.00	-2.5	1,910	-0.13%
2024/01/31	4.2	455.60	1	460.00	454.50	3.2	1,904	0.17%
2024/01/30	0.1	455.25	5	449.60	448.50	-4.9	1,949	-0.25%
2024/01/29	2.5	443.94	1.2	438.78	445.00	1.3	1,988	0.07%
2024/01/26	3.1	420.79	0.1	408.00	419.50	3	2,013	0.15%
2024/01/25	1	391.00	0	0.00	391.00	1	1,995	0.05%
2024/01/24	0	0.00	1	394.50	390.00	-1	1,995	-0.05%
2024/01/22	11.1	390.32	0	394.69	394.50	11.1	2,000	0.55%
2024/01/19	0	0.00	1	385.00	382.00	-1	1,993	-0.05%
2024/01/18	0.2	382.69	1	380.00	381.50	-0.8	2,006	-0.04%
2024/01/17	1.7	380.69	1.4	387.93	396.50	0.3	2,002	0.02%
2024/01/16	0.1	399.25	42	395.46	400.50	-41.9	1,948	-2.15%
2024/01/15	2	391.25	1.1	395.27	397.00	0.9	1,924	0.05%
2024/01/12	1.3	379.94	0.1	376.00	376.00	1.2	1,896	0.06%
2024/01/11	1.2	382.85	3.1	377.27	386.00	-2	1,868	-0.11%
2024/01/10	0	0.00	3.2	349.51	352.00	-3.2	1,831	-0.18%
2024/01/09	2.1	327.88	0.1	329.62	345.00	2	1,816	0.11%
2024/01/08	3.1	325.11	0	328.00	321.00	3.1	1,804	0.17%
2024/01/05	0.2	333.50	1.4	330.07	327.00	-1.2	1,793	-0.07%
2024/01/04	1.2	296.21	4	309.01	320.00	-2.8	1,756	-0.16%
2024/01/03	3.3	295.61	5.2	300.07	301.00	-1.9	1,715	-0.11%
2024/01/02	2.2	276.41	0	279.00	280.00	2.2	1,666	0.13%
2023/12/29	1.2	279.58	4	279.38	280.00	-2.8	1,649	-0.17%
2023/12/28	2.1	261.00	4	263.50	269.50	-2	1,614	-0.12%
2023/12/27	2	253.25	1	253.00	252.50	1	1,592	0.06%
2023/12/26	0.1	253.50	0	0.00	250.50	0.1	1,585	0.01%
2023/12/25	1.1	259.27	0	0.00	251.00	1.1	1,579	0.07%
2023/12/22	0.1	261.00	0	0.00	258.00	0.1	1,568	0.00%
2023/12/21	2.2	269.07	0	262.50	262.50	2.2	1,560	0.14%
2023/12/20	21.1	266.51	21	246.86	268.00	0.1	1,553	0.01%
2023/12/19	0.6	252.58	1	261.32	252.00	-0.4	1,521	-0.03%
2023/12/18	0	0.00	0.4	264.80	264.00	-0.4	1,493	-0.03%
2023/12/15	1.3	269.08	1	271.50	261.00	0.3	1,489	0.02%
2023/12/14	1.2	277.96	0	0.00	272.50	1.2	1,475	0.08%
2023/12/13	2.1	280.19	0	277.00	279.50	2.1	1,454	0.14%
2023/12/12	11.4	279.99	1	280.81	275.00	10.3	1,454	0.71%
2023/12/11	2.2	283.40	0.1	284.91	285.00	2.1	1,444	0.15%
2023/12/08	1.1	254.00	2.6	269.99	274.00	-1.6	1,423	-0.11%
2023/12/07	12.1	254.61	2	249.50	249.50	10.1	1,391	0.73%
2023/12/06	1	272.00	0	273.67	265.00	1	1,365	0.07%
2023/12/05	22	261.59	0.3	265.05	263.00	21.7	1,358	1.60%
2023/12/04	0	0.00	0	275.00	268.00	0	1,369	0.00%
2023/12/01	1.3	276.10	19	272.00	278.00	-17.7	1,377	-1.29%
2023/11/30	0	0.00	2	256.00	261.00	-2	1,388	-0.14%
2023/11/29	0	0.00	1	249.99	247.00	-1	1,411	-0.07%
2023/11/28	1	244.97	6.2	243.20	244.50	-5.1	1,422	-0.36%
2023/11/27	0	0.00	0	240.00	232.00	0	1,434	0.00%
2023/11/24	1	229.00	2	221.26	242.50	-1	1,417	-0.07%
2023/11/22	2	240.50	3	244.02	254.00	-1	1,349	-0.07%
2023/11/21	4	230.34	7	230.14	231.50	-3	1,304	-0.23%
2023/11/20	3	207.00	0	200.50	222.00	3	1,267	0.24%
2023/11/17	0.1	200.00	1	194.57	203.00	-0.9	1,223	-0.08%
2023/11/16	0	0.00	0.6	181.84	185.00	-0.6	1,201	-0.05%
2023/11/15	0.7	185.92	1.2	188.40	186.00	-0.4	1,213	-0.04%
2023/11/14	5	181.80	3.1	180.08	186.50	1.9	1,180	0.16%
2023/11/13	3.1	174.35	29	176.45	175.00	-26	1,137	-2.28%
2023/11/10	1.1	158.33	5	163.31	165.00	-4	1,084	-0.36%
2023/11/09	1	139.50	0	0.00	152.50	1	1,020	0.10%
2023/11/08	0	0.00	1	141.00	139.00	-1	989	-0.10%
2023/11/07	12	143.83	1	147.00	147.50	11	976	1.13%
2023/11/06	1	142.00	1	136.08	144.00	0	943	0.00%
2023/11/03	0	0.00	2	127.00	131.00	-2	897	-0.22%
2023/11/01	1	120.00	0	0.00	119.50	1	867	0.12%
2023/10/31	2.4	117.25	0	0.00	116.00	2.4	873	0.27%
2023/10/27	0	0.00	1	121.00	121.50	-1	890	-0.11%
2023/10/26	9.1	119.40	5.1	121.90	122.00	4	901	0.45%
2023/10/20	0.5	116.00	1	116.00	116.00	-0.5	924	-0.05%
2023/10/18	1	119.50	1.2	121.86	119.50	-0.2	953	-0.02%
2023/10/17	1	117.00	0	0.00	117.00	1	947	0.11%
2023/10/16	2	120.50	3	121.33	121.50	-1	945	-0.11%
2023/10/13	1	109.50	0	0.00	117.00	1	933	0.11%
2023/10/06	0	108.50	0	0.00	108.00	0	1,003	0.00%
2023/10/03	0	0.00	1	108.00	107.00	-1	1,037	-0.10%
2023/09/26	0	0.00	1	110.00	108.50	-1	1,103	-0.09%
2023/09/21	0	0.00	1	106.50	105.50	-1	1,112	-0.09%
2023/09/20	1	110.00	0	0.00	108.00	1	1,110	0.09%
2023/09/13	1	114.00	0	0.00	120.00	1	1,116	0.09%
2023/09/11	1	123.00	1	120.00	119.50	0	1,120	0.00%
2023/09/08	1	120.50	0	0.00	120.50	1	1,123	0.09%
2023/09/07	1	119.01	0	0.00	124.00	1	1,113	0.09%
2023/09/06	1	110.50	0	0.00	119.50	1	1,076	0.09%
2023/09/05	0	0.00	1	108.50	109.00	-1	1,041	-0.10%
2023/09/04	4	114.63	3	114.83	116.00	1	1,020	0.10%
2023/09/01	0	0.00	0.5	106.00	106.00	-0.5	996	-0.05%
2023/08/31	0	97.30	0	0.00	96.70	0	980	0.00%
2023/08/30	0	101.50	0	0.00	101.00	0	956	0.00%
2023/08/25	0.1	103.50	1	102.00	100.50	-0.9	981	-0.09%
2023/08/24	1.1	110.64	0	0.00	104.50	1.1	981	0.11%
2023/08/23	1	112.00	4	111.38	110.50	-3	981	-0.31%
2023/08/22	12	104.54	9	103.56	105.00	3	982	0.31%
2023/08/21	1	97.30	1.1	96.53	98.10	-0.1	966	-0.01%
2023/08/17	0	0.00	1	104.00	105.00	-1	916	-0.11%
2023/08/14	0	107.00	0	0.00	106.00	0	931	0.00%
2023/08/11	6	110.17	0	0.00	110.00	6	924	0.65%
2023/08/10	1	110.00	1	108.50	109.50	0	915	0.00%
2023/08/09	0	118.05	0	0.00	116.00	0	893	0.00%
2023/08/02	1	119.00	3	118.33	118.50	-2	869	-0.23%
2023/07/31	1	123.50	1	126.50	123.50	0	850	0.00%
2023/07/28	1	125.00	0.3	126.50	125.50	0.7	839	0.08%
2023/07/27	3	124.17	0.1	123.00	122.00	2.9	835	0.35%
2023/07/26	1	121.50	3	120.33	121.00	-2	826	-0.24%
2023/07/25	0	0.00	0	123.00	122.50	0	820	0.00%
2023/07/24	0.2	119.76	0	0.00	122.50	0.2	814	0.03%
2023/07/21	0	0.00	1.1	130.00	129.50	-1.1	796	-0.14%
2023/07/20	1	131.00	0	0.00	133.50	1	812	0.12%
2023/07/18	1.1	131.18	0	0.00	131.00	1.1	820	0.13%
2023/07/17	3	130.83	1	133.00	137.00	2	815	0.25%
2023/07/14	6	136.08	4	138.13	135.50	2	802	0.25%
2023/07/13	4	139.13	2	140.00	139.00	2	794	0.25%
2023/07/12	0.2	138.67	1	141.00	128.50	-0.9	751	-0.11%
2023/07/10	0	139.50	0	0.00	141.00	0	760	0.00%
2023/07/07	0.2	141.65	0	0.00	139.00	0.2	754	0.03%
2023/07/06	2.1	148.93	1	147.00	147.50	1.1	733	0.15%
2023/07/04	0	161.00	2	158.00	157.00	-2	713	-0.28%
2023/07/03	1	159.00	0	0.00	160.00	1	714	0.14%
2023/06/29	0	0.00	1	164.00	165.00	-1	719	-0.14%
2023/06/28	0	0.00	0	161.50	160.00	0	716	0.00%
2023/06/21	4	163.75	0	0.00	163.50	4	781	0.51%
2023/06/20	1	165.00	2	164.50	164.50	-1	792	-0.13%
2023/06/19	2	174.50	3	170.83	167.00	-1	824	-0.12%
2023/06/16	1	162.50	0	0.00	161.50	1	803	0.12%
2023/06/15	0	0.00	1	164.50	165.00	-1	802	-0.12%
2023/06/13	1	159.50	0	0.00	158.50	1	800	0.12%
2023/06/12	0	160.00	0	0.00	158.00	0	814	0.00%
2023/06/08	8	160.81	0	0.00	157.50	8	846	0.94%
2023/06/07	21	164.83	0	0.00	163.00	21	863	2.43%
2023/06/06	0	0.00	1	158.00	157.00	-1	858	-0.12%
2023/06/05	0	160.00	0	0.00	159.50	0	862	0.00%
2023/06/02	1	160.04	5	162.00	159.00	-4	882	-0.45%
2023/06/01	0	163.00	0	0.00	164.00	0	880	0.00%
2023/05/29	0	0.00	0.5	166.00	169.00	-0.5	954	-0.05%
2023/05/26	1	167.00	1.5	164.93	163.50	-0.5	969	-0.05%
2023/05/25	2	164.00	2	168.50	163.00	0	991	0.00%
2023/05/23	1	167.50	0.1	167.50	165.50	0.9	1,064	0.08%
2023/05/22	2	166.50	2	170.50	165.00	0	1,098	0.00%
2023/05/19	3	173.00	6	167.00	169.00	-3	1,100	-0.27%
2023/05/18	0	160.00	0	0.00	159.00	0	1,090	0.00%
2023/05/16	0	160.50	0	0.00	159.00	0	1,106	0.00%
2023/05/15	1	160.00	0	0.00	159.00	1	1,115	0.09%
2023/05/10	0	0.00	1	166.00	165.00	-1	1,248	-0.08%
2023/05/09	0.1	165.29	0	0.00	165.00	0.1	1,261	0.01%
2023/05/08	0	0.00	1	168.00	167.00	-1	1,269	-0.08%
2023/05/03	0	0.00	2	165.25	168.00	-2	1,422	-0.14%
2023/05/02	1	169.00	0	0.00	170.00	1	1,430	0.07%
2023/04/27	1	158.00	0	0.00	160.00	1	1,503	0.07%
2023/04/25	1	161.00	0	0.00	159.00	1	1,520	0.07%
2023/04/21	1.1	168.18	0	0.00	167.50	1.1	1,582	0.07%
2023/04/20	0	176.00	1.2	175.08	174.00	-1.2	1,628	-0.07%
2023/04/19	0	180.00	0	0.00	179.00	0	1,670	0.00%
2023/04/18	1	181.50	0	0.00	179.50	1	1,725	0.06%
2023/04/17	0	0.00	1	181.00	185.00	-1	1,746	-0.06%
2023/04/13	2	189.21	0	189.60	183.50	2	1,773	0.11%
2023/04/12	0.1	193.46	2	193.00	193.50	-1.9	1,779	-0.11%
2023/04/07	0	0.00	2	196.25	196.50	-2	1,767	-0.11%
2023/03/31	4.3	194.81	0	0.00	194.50	4.3	1,746	0.25%
2023/03/30	0	194.50	0	0.00	195.00	0	1,736	0.00%
2023/03/29	0	193.50	0	0.00	191.50	0	1,726	0.00%
2023/03/28	1	194.00	0	0.00	191.50	1	1,718	0.06%
2023/03/27	3	203.32	3	200.17	197.00	0	1,697	0.00%
2023/03/24	1	198.00	1	198.00	196.50	0	1,660	0.00%
2023/03/23	1	196.50	1	196.00	196.00	0	1,738	0.00%
2023/03/22	0	192.50	2	193.75	197.50	-2	1,787	-0.11%
2023/03/21	0	189.00	0	0.00	186.00	0	1,761	0.00%
2023/03/17	1	182.50	0.2	184.00	182.00	0.8	1,833	0.04%
2023/03/16	1	179.50	0	0.00	178.50	1	1,907	0.05%
2023/03/15	5	186.60	5	183.50	181.50	0	2,006	0.00%
2023/03/14	1	181.00	2	178.75	179.00	-1	2,058	-0.05%
2023/03/13	1	180.00	2	179.00	183.50	-1	2,088	-0.05%
2023/03/10	2	190.25	4.4	187.55	186.50	-2.4	2,115	-0.11%
2023/03/07	0	0.00	1	194.50	194.00	-1	2,146	-0.05%
2023/03/06	2.2	200.41	1.5	202.00	198.00	0.7	2,142	0.03%
2023/03/03	1.2	200.71	0.5	201.72	199.00	0.7	2,153	0.03%
2023/03/02	1	200.00	0	0.00	198.50	1	2,169	0.05%
2023/03/01	1.2	199.50	1	201.50	201.50	0.2	2,149	0.01%
2023/02/23	1.1	199.09	2	197.75	197.50	-0.9	2,085	-0.04%
2023/02/22	2	190.75	1	193.50	191.50	1	2,052	0.05%
2023/02/21	4	206.50	4	201.13	202.00	0	2,011	0.00%
2023/02/20	1.4	198.70	3	199.67	200.00	-1.6	1,972	-0.08%
2023/02/17	2.2	192.37	0	0.00	191.50	2.2	1,935	0.11%
2023/02/16	0.1	194.00	0.3	194.76	195.50	-0.2	1,925	-0.01%
2023/02/10	1	191.50	1	196.96	191.50	0	1,900	0.00%
2023/02/09	1	198.00	0	0.00	196.50	1	1,967	0.05%
2023/02/08	3.4	201.32	3	207.67	205.00	0.4	2,014	0.02%
2023/02/06	2	193.75	2	194.00	193.00	0	2,197	0.00%
2023/02/03	2.3	196.63	2	205.00	195.00	0.3	2,194	0.01%
2023/02/02	1	196.00	2	199.25	203.00	-1	2,139	-0.05%
2023/02/01	1.5	189.62	1	185.50	188.50	0.5	2,076	0.02%
2023/01/30	4	192.25	6	196.08	186.00	-2	2,052	-0.10%
2023/01/17	1	187.49	2	187.00	187.50	-1	2,001	-0.05%
2023/01/13	0	0.00	1.2	181.36	180.00	-1.2	1,969	-0.06%
2023/01/12	1	190.50	1.2	184.88	180.50	-0.2	1,953	-0.01%
2023/01/11	0	0.00	2.1	187.37	186.00	-2.1	1,915	-0.11%
2023/01/10	10	185.60	6.1	184.63	180.50	3.9	1,901	0.21%
2023/01/09	2	177.25	2	176.00	178.00	0	1,834	0.00%
2023/01/06	1	166.00	5	165.40	175.00	-4	1,793	-0.22%
2023/01/05	2.1	169.52	1	161.50	163.00	1.1	1,746	0.06%
2023/01/04	0.4	176.50	0	0.00	176.50	0.4	1,738	0.02%
2023/01/03	0	0.00	1	185.00	183.50	-1	1,725	-0.06%
2022/12/30	1	186.00	1	180.50	180.50	0	1,721	0.00%
2022/12/29	1	178.00	0	0.00	181.00	1	1,780	0.06%
2022/12/26	2	178.00	0	0.00	178.50	2	1,996	0.10%
2022/12/20	0	0.00	1	190.00	184.50	-1	2,226	-0.04%
2022/12/16	0	0.00	1	191.50	192.50	-1	2,308	-0.04%
2022/12/15	13	202.31	12	202.29	200.00	1	2,323	0.04%
2022/12/14	1	205.00	0.4	198.00	208.00	0.7	2,240	0.03%
2022/12/12	0	0.00	4	190.50	190.50	-4	2,197	-0.18%
2022/12/09	8	200.44	3	199.00	194.00	5	2,213	0.23%
2022/12/08	10	196.40	12	194.67	198.00	-2	2,173	-0.09%
2022/12/07	8	206.38	6	213.92	196.50	2	2,132	0.09%
2022/12/06	6	211.83	4	213.50	218.00	2	2,085	0.10%
2022/12/05	0.5	181.00	0	0.00	198.50	0.5	2,087	0.02%
2022/12/02	1	184.00	3	184.50	180.50	-2	2,106	-0.09%
2022/12/01	0	0.00	0	185.50	183.50	0	2,078	0.00%
2022/11/30	1	189.50	1	195.00	189.50	0	2,068	0.00%
2022/11/29	0	0.00	1	192.50	194.00	-1	2,088	-0.05%
2022/11/28	1	197.50	1	195.03	196.50	0	2,145	0.00%
2022/11/25	1	200.00	0.2	208.22	200.50	0.8	2,164	0.04%
2022/11/24	1	213.00	1	215.00	210.00	0	2,164	0.00%
2022/11/23	0.3	207.00	0	0.00	200.00	0.3	2,139	0.01%
2022/11/21	2	200.00	0	0.00	198.00	2	2,172	0.09%
2022/11/17	0	0.00	0.1	203.50	210.00	-0.1	2,205	0.00%
2022/11/14	0	0.00	3	178.33	183.00	-3	2,270	-0.13%
2022/11/11	0	0.00	1	190.00	179.50	-1	2,293	-0.04%
2022/11/10	0	0.00	1	183.50	174.00	-1	2,309	-0.04%
2022/11/09	0	0.00	3	159.50	176.00	-3	2,335	-0.13%
2022/11/08	0	0.00	1	171.00	160.00	-1	2,350	-0.04%
2022/11/07	6	179.58	1	177.00	177.50	5	2,369	0.21%
2022/11/04	24	169.15	22	165.89	172.00	2	2,314	0.09%
2022/11/03	10	161.75	4	159.38	165.50	6	2,255	0.27%
2022/11/02	9	150.17	10	153.30	158.00	-1	2,134	-0.05%
2022/10/26	1	135.00	0	0.00	128.00	1	2,196	0.05%
2022/10/25	1	142.00	0	0.00	142.00	1	2,209	0.05%
2022/10/20	0	0.00	1	179.00	179.00	-1	2,363	-0.04%
2022/10/19	1	145.00	0	0.00	163.00	1	2,380	0.04%
2022/10/18	0	0.00	3	142.00	148.50	-3	2,394	-0.13%
2022/10/14	1	180.00	0	0.00	175.00	1	2,439	0.04%
2022/10/12	2	194.50	2	194.50	215.50	0	2,489	0.00%
2022/10/06	0	0.00	1	243.00	252.50	-1	2,464	-0.04%
2022/10/05	9.1	274.61	2	261.00	250.00	7.1	2,377	0.30%
2022/10/04	4	276.63	8	278.44	274.00	-4	2,310	-0.17%
2022/10/03	2	289.50	2	285.31	287.00	0	2,223	0.00%
2022/09/30	3	272.83	1	273.50	291.50	2	2,198	0.09%
2022/09/29	4	290.25	5	284.10	281.50	-1	2,157	-0.05%
2022/09/28	8	298.50	8	300.00	287.50	0	2,116	0.00%
2022/09/27	3	304.33	5.1	312.51	319.00	-2.1	2,078	-0.10%
2022/09/26	2	328.50	1.4	326.57	312.00	0.6	2,115	0.03%
2022/09/23	2	350.75	1	366.00	340.50	1	2,146	0.05%
2022/09/22	2	350.25	3	346.33	356.50	-1	2,143	-0.05%
2022/09/21	3	348.33	3	349.50	350.50	0	2,189	0.00%
2022/09/16	0.1	353.00	0	358.00	348.00	0.1	2,414	0.00%
2022/09/15	2	373.25	0	0.00	367.00	2	2,426	0.08%
2022/09/14	5	376.00	4	367.13	372.50	1	2,421	0.04%
2022/09/13	2	374.75	3.1	375.43	375.50	-1.1	2,385	-0.04%
2022/09/12	11.1	365.12	7	360.79	375.50	4.1	2,335	0.17%
2022/09/08	1	347.00	9	345.83	347.00	-8	2,277	-0.35%
2022/09/07	1	328.50	0	0.00	322.00	1	2,228	0.04%
2022/09/06	6	335.33	4	329.88	324.50	2	2,220	0.09%
2022/09/05	1	327.50	1	340.00	326.50	0	2,212	0.00%
2022/09/02	11	333.59	4	331.50	334.00	7	2,204	0.32%
2022/09/01	5	329.00	12	327.50	311.00	-7	2,146	-0.33%
2022/08/31	11	326.50	1	327.00	325.00	10	2,125	0.47%
2022/08/30	1	312.50	1	316.50	315.00	0	2,130	0.00%
2022/08/26	4	328.00	0	0.00	324.50	4	2,147	0.19%
2022/08/25	1	327.03	0	0.00	325.50	1	2,149	0.05%
2022/08/23	0	0.00	1	328.50	323.00	-1	2,161	-0.05%
2022/08/22	2	337.50	1	341.00	333.50	1	2,154	0.05%
2022/08/19	2	343.51	0	0.00	342.00	2	2,153	0.09%
2022/08/18	1	338.00	0	0.00	340.50	1	2,123	0.05%
2022/08/17	1	325.00	2	331.75	331.50	-1	2,100	-0.05%
2022/08/16	0	0.00	1	344.50	330.50	-1	2,088	-0.05%
2022/08/15	1	340.00	0	0.00	339.00	1	2,063	0.05%
2022/08/11	1	337.00	2	337.75	333.50	-1	2,029	-0.05%
2022/08/10	3	331.33	3	326.00	332.50	0	2,006	0.00%
2022/08/09	3	311.33	3	320.67	327.50	0	1,981	0.00%
2022/08/08	2	303.00	0	0.00	307.00	2	1,951	0.10%
2022/08/05	2	316.75	2	314.00	313.00	0	1,946	0.00%
2022/08/04	4	313.62	5	308.00	313.00	-1	1,961	-0.05%
2022/08/03	0.2	306.25	1	307.00	312.00	-0.8	1,943	-0.04%
2022/08/02	2.1	309.68	0.3	307.50	305.00	1.8	1,915	0.09%
2022/07/29	1	350.00	1	345.00	350.00	0	1,951	0.00%
2022/07/28	3	339.00	4	342.75	340.00	-1	1,919	-0.05%
2022/07/27	0	0.00	1	328.00	345.00	-1	1,843	-0.05%
2022/07/26	1	313.00	0	0.00	314.00	1	1,803	0.06%
2022/07/25	2	314.50	2	320.25	325.50	0	1,788	0.00%
2022/07/22	2	346.25	2	337.50	329.00	0	1,766	0.00%
2022/07/21	1	340.00	2	337.00	341.00	-1	1,742	-0.06%
2022/07/20	1	317.00	3	327.67	324.50	-2	1,708	-0.12%
2022/07/19	3.1	317.75	1	330.00	308.00	2.1	1,672	0.12%
2022/07/18	0	0.00	2	340.75	340.00	-2	1,639	-0.12%
2022/07/15	2	325.25	1	320.00	327.00	1	1,632	0.06%
2022/07/13	0	0.00	1	306.00	299.00	-1	1,629	-0.06%
2022/07/12	2	289.00	1	315.00	295.00	1	1,630	0.06%
2022/07/11	0	0.00	1	300.00	300.00	-1	1,619	-0.06%
2022/07/08	1	271.00	1	275.00	275.00	0	1,621	0.00%
2022/07/07	1	256.00	0	0.00	256.00	1	1,626	0.06%
2022/07/05	1.2	250.00	0	0.00	266.00	1.2	1,620	0.07%
2022/07/04	4	279.70	4	287.38	270.50	0	1,613	0.00%
2022/07/01	2	313.12	3	325.50	300.50	-1	1,537	-0.06%
2022/06/30	4	329.75	3	333.00	327.50	1	1,482	0.07%
2022/06/29	17	337.41	18	328.97	340.00	-1	1,460	-0.07%
2022/06/28	5.1	306.50	5	300.00	327.00	0	1,400	0.00%
2022/06/27	4.2	323.93	0	0.00	319.50	4.2	1,324	0.31%
2022/06/24	9	340.50	8	350.56	355.00	1	1,234	0.08%
2022/06/23	1	398.50	3	369.00	362.50	-2	1,143	-0.17%
2022/06/22	4	430.00	1	437.50	402.50	3	1,105	0.27%
2022/06/21	0	0.00	1	419.00	434.00	-1	1,087	-0.09%
2022/06/16	0	0.00	2	444.25	425.50	-2	1,068	-0.19%
2022/06/14	3	441.83	0	0.00	442.00	3	1,070	0.28%
2022/06/13	0	440.00	0	0.00	446.00	0	1,070	0.00%
2022/06/10	0	0.00	1	425.00	438.00	-1	1,065	-0.09%
2022/06/09	0	427.75	0	0.00	432.50	0	1,060	0.00%
2022/06/08	2.1	433.95	2.2	439.89	434.00	-0.1	1,057	-0.01%
2022/06/07	2	419.75	3	434.01	436.00	-1	1,048	-0.09%
2022/06/06	1	410.00	0	0.00	420.00	1	1,038	0.10%
2022/06/01	2	396.75	3	403.17	396.50	-1	1,034	-0.10%
2022/05/31	0	0.00	1	387.00	387.50	-1	1,006	-0.10%
2022/05/30	2	381.00	2	381.75	379.00	0	1,002	0.00%
2022/05/27	1	375.92	3	371.33	373.50	-2	994	-0.20%
2022/05/24	2	359.50	0	0.00	359.50	2	1,015	0.20%
2022/05/23	2	368.25	0	0.00	363.50	2	1,013	0.20%
2022/05/20	0	0.00	1	367.50	364.00	-1	1,018	-0.10%
2022/05/19	1	357.61	1	361.98	363.00	0	1,011	0.00%
2022/05/18	1	360.00	1	365.50	362.50	0	1,009	0.00%
2022/05/17	1	358.01	1	363.00	360.00	0	1,007	0.00%
2022/05/16	1	359.52	0	0.00	351.50	1	1,006	0.10%
2022/05/13	5	368.10	5.1	375.94	361.00	-0.1	999	-0.01%
2022/05/12	2	367.50	8.1	374.46	372.00	-6.1	989	-0.62%
2022/05/11	1	359.50	0	0.00	359.50	1	962	0.10%
2022/05/10	4	362.13	4	366.74	369.00	0	957	0.00%
2022/05/09	7	374.93	8	369.75	365.00	-1	952	-0.11%
2022/05/06	3	363.49	4	375.88	365.00	-1	934	-0.11%
2022/05/05	5	337.60	1	346.00	347.50	4	899	0.44%
2022/05/04	1	322.50	1	312.00	327.00	0	921	0.00%
2022/04/29	0	320.50	0	0.00	318.50	0	961	0.00%
2022/04/27	1	298.00	1	310.53	309.00	0	1,020	0.00%
2022/04/25	0	0.00	0	317.60	315.50	0	1,076	0.00%
2022/04/20	0	0.00	2	341.50	333.00	-2	1,152	-0.17%
2022/04/18	0	0.00	1	355.00	350.00	-1	1,162	-0.09%
2022/04/14	1	348.00	1	346.00	350.00	0	1,197	0.00%
2022/04/13	2	336.99	2	341.50	346.00	0	1,202	0.00%
2022/04/12	0	0.00	6	316.00	327.00	-6	1,215	-0.49%
2022/04/11	1	335.10	0	0.00	320.50	1	1,254	0.08%
2022/04/08	0.1	345.00	0	0.00	343.50	0.1	1,284	0.00%
2022/04/07	1.2	362.50	0	0.00	353.00	1.2	1,302	0.09%
2022/04/06	0	372.00	0	0.00	373.00	0	1,316	0.00%
2022/04/01	3	380.00	5	384.20	387.00	-2	1,326	-0.15%
2022/03/29	0	0.00	0.1	383.50	381.00	-0.1	1,346	-0.01%
2022/03/28	1.1	375.05	0	0.00	382.00	1.1	1,350	0.08%
2022/03/25	0	389.50	0	0.00	383.50	0	1,364	0.00%
2022/03/24	0	384.50	0	0.00	391.50	0	1,363	0.00%
2022/03/21	1	388.50	0	0.00	390.00	1	1,393	0.07%
2022/03/18	1	383.50	0	0.00	387.50	1	1,406	0.07%
2022/03/17	0	0.00	1	389.00	390.50	-1	1,406	-0.07%
2022/03/16	2	359.00	0	0.00	363.00	2	1,394	0.14%
2022/03/15	1.1	376.00	0	0.00	354.00	1.1	1,381	0.08%
2022/03/11	3	385.57	3	407.00	390.00	0	1,406	0.00%
2022/03/10	0	394.00	0	0.00	406.00	0	1,416	0.00%
2022/03/09	1	380.63	0	0.00	371.00	1	1,414	0.07%
2022/03/08	8.1	390.00	0	0.00	382.00	8.1	1,426	0.57%
2022/03/07	5	403.00	0	0.00	403.00	5	1,424	0.35%
2022/03/03	0.1	437.50	0	0.00	431.50	0.1	1,427	0.01%
2022/03/01	2	434.50	2	438.25	434.50	0	1,460	0.00%
2022/02/25	0	417.00	0	0.00	420.00	0	1,455	0.00%
2022/02/24	2.1	401.67	0	0.00	401.50	2.1	1,443	0.15%
2022/02/23	0	423.00	0	0.00	419.50	0	1,436	0.00%
2022/02/22	1	422.06	0	0.00	415.00	1	1,452	0.07%
2022/02/18	0	0.00	0	438.50	438.50	0	1,462	0.00%
2022/02/17	0	434.50	0	0.00	435.00	0	1,517	0.00%
2022/02/15	0	433.50	0	0.00	430.50	0	1,699	0.00%
2022/02/14	0	438.00	0.1	441.00	435.00	-0.1	1,745	0.00%
2022/02/11	1	454.94	0	0.00	453.00	1	1,742	0.06%
2022/02/10	1	460.00	0	0.00	458.00	1	1,744	0.06%
2022/02/09	2	469.00	3	472.67	466.00	-1	1,757	-0.06%
2022/02/08	1	460.09	0	0.00	462.50	1	1,759	0.06%
2022/02/07	0.4	475.04	2	480.00	476.00	-1.7	1,766	-0.09%
2022/01/26	0	0.00	1.1	456.91	462.00	-1.1	1,752	-0.06%
2022/01/25	0	456.00	0	0.00	450.50	0	1,741	0.00%
2022/01/24	0	0.00	2	460.50	466.50	-2	1,748	-0.11%
2022/01/20	6	445.00	0	0.00	471.00	6	1,764	0.34%
2022/01/19	4	457.00	5	449.40	449.00	-1	1,750	-0.06%
2022/01/18	5	467.50	9	472.83	460.00	-4	1,760	-0.23%
2022/01/17	5	448.99	0	0.00	473.00	5	1,754	0.29%
2022/01/11	2	414.50	0	0.00	413.00	2	1,827	0.11%
2022/01/10	0	0.00	1	429.00	428.00	-1	1,842	-0.05%
2022/01/07	2	421.00	0	0.00	420.50	2	1,876	0.11%
2022/01/05	2	444.25	1	444.50	440.50	1	1,877	0.05%
2022/01/04	1.1	482.14	0	472.00	463.50	1.1	1,878	0.06%
2022/01/03	2.1	486.57	2.1	491.34	487.50	0	1,859	0.00%
2021/12/30	0	0.00	2	464.50	474.00	-2	1,844	-0.11%
2021/12/29	2	463.00	2	450.50	451.50	0	1,841	0.00%
2021/12/28	3	442.17	3	456.50	447.50	0	1,866	0.00%
2021/12/27	0	0.00	2	449.00	454.50	-2	1,875	-0.11%
2021/12/22	2	438.00	2	432.00	427.00	0	1,875	0.00%
2021/12/20	0	0.00	1	424.00	418.50	-1	1,863	-0.05%
2021/12/17	1.1	412.10	1	415.50	424.50	0.1	1,867	0.00%
2021/12/16	6	424.92	5	430.40	421.50	1	1,867	0.05%
2021/12/15	3	410.33	3	416.67	418.50	0	1,869	0.00%
2021/12/14	3	409.17	0	0.00	400.00	3	1,881	0.16%
2021/12/10	1	428.50	0	0.00	427.50	1	1,900	0.05%
2021/12/07	2	447.00	2	452.50	452.00	0	2,003	0.00%
2021/12/03	0	444.50	0	0.00	449.50	0	1,980	0.00%
2021/12/02	2	455.00	0	0.00	455.00	2	1,983	0.10%
2021/12/01	1	490.00	0	0.00	486.00	1	1,968	0.05%
2021/11/29	0	0.00	1	493.00	493.00	-1	2,007	-0.05%
2021/11/26	5	467.41	0	0.00	471.00	5	2,027	0.25%
2021/11/25	7.1	452.31	0	0.00	468.00	7.1	2,031	0.35%
2021/11/19	2	505.00	11	501.55	498.00	-9	2,053	-0.44%
2021/11/18	4	528.02	0	0.00	522.00	4	2,059	0.20%
2021/11/17	15	510.67	18	523.44	531.00	-3	2,091	-0.14%
2021/11/16	1	513.00	0.4	521.13	525.00	0.6	2,129	0.03%
2021/11/15	1	518.00	3.3	520.52	514.00	-2.3	2,119	-0.11%
2021/11/12	1	485.00	21.1	494.11	496.50	-20.1	2,088	-0.96%
2021/11/11	1	437.00	2.3	434.91	451.50	-1.3	2,011	-0.06%
2021/11/10	1	407.00	1.2	409.14	410.50	-0.2	2,018	-0.01%
2021/11/09	1	412.00	0	0.00	403.50	1	2,038	0.05%
2021/11/08	5	408.00	5.5	404.86	407.00	-0.5	2,060	-0.02%
2021/11/05	8	402.91	5	397.50	397.50	3	2,090	0.15%
2021/11/04	2	394.50	4	400.75	389.00	-2	2,101	-0.10%
2021/11/02	3	396.67	3	395.83	392.00	0	2,147	0.00%
2021/11/01	2	407.50	3	402.33	398.00	-1	2,166	-0.05%
2021/10/29	6.1	400.69	1	410.00	396.00	5.1	2,213	0.23%
2021/10/28	7	411.71	7	400.86	399.50	0	2,290	0.00%
2021/10/27	3	412.33	0	0.00	415.00	3	2,297	0.13%
2021/10/26	0	0.00	1	418.00	412.00	-1	2,311	-0.04%
2021/10/25	2	417.77	1	423.50	402.50	1	2,285	0.04%
2021/10/22	3	420.17	3	421.33	419.00	0	2,260	0.00%
2021/10/21	8	413.19	7	407.04	413.00	1	2,239	0.04%
2021/10/20	2	402.75	4.2	409.82	412.00	-2.2	2,209	-0.10%
2021/10/19	1	383.00	1	386.00	388.50	0	2,147	0.00%
2021/10/18	6	381.25	6	383.75	380.50	0	2,135	0.00%
2021/10/15	1	375.00	2	385.00	383.00	-1	2,119	-0.05%
2021/10/14	2	364.00	2	363.00	360.00	0	2,078	0.00%
2021/10/13	1	357.03	1	363.00	360.50	0	2,061	0.00%
2021/10/08	1	344.50	2	343.25	344.00	-1	2,086	-0.05%
2021/10/07	1	327.00	3	329.17	334.50	-2	2,095	-0.10%
2021/10/06	6	321.50	4	324.00	316.50	2	2,140	0.09%
2021/10/05	1	324.89	2	308.00	322.50	-1	2,170	-0.05%
2021/10/04	2.1	304.15	2	319.50	299.50	0.1	2,182	0.00%
2021/10/01	0	317.25	0	0.00	306.50	0	2,206	0.00%
2021/09/30	3	321.17	0	0.00	325.00	3	2,205	0.14%
2021/09/29	3	336.18	2	328.75	326.50	1	2,213	0.05%
2021/09/28	3	345.67	0	0.00	347.00	3	2,243	0.13%
2021/09/24	0	0.00	2	350.00	350.00	-2	2,350	-0.09%
2021/09/23	0	347.33	0	0.00	342.50	0	2,354	0.00%
2021/09/22	4.1	351.01	0	0.00	345.00	4.1	2,359	0.17%
2021/09/17	1.1	349.03	1	359.50	360.00	0.1	2,373	0.00%
2021/09/16	3	377.62	3	370.33	357.00	0	2,348	0.00%
2021/09/14	1	385.00	0	0.00	379.50	1	2,356	0.04%
2021/09/13	1	352.12	1	384.00	379.00	0	2,343	0.00%
2021/09/10	0	380.00	2	381.00	373.00	-2	2,298	-0.09%
2021/09/08	4	391.00	7	386.93	392.00	-3	2,341	-0.13%
2021/09/07	8	402.69	5	393.00	393.00	3	2,321	0.13%
2021/09/06	0	406.00	2	409.25	406.50	-2	2,302	-0.09%
2021/09/03	12	415.63	2	413.00	416.00	10	2,284	0.44%
2021/09/02	5	411.95	5	404.00	404.00	0	2,252	0.00%
2021/09/01	1.1	403.82	1	410.00	409.50	0.1	2,227	0.00%
2021/08/30	1	399.99	0	0.00	395.50	1	2,199	0.05%
2021/08/27	1	410.39	0	410.78	399.00	1	2,189	0.04%
2021/08/26	8.1	421.04	6	412.67	410.00	2.1	2,175	0.09%
2021/08/25	5	421.50	5	421.30	422.50	0	2,164	0.00%
2021/08/24	8	422.61	7.3	415.82	410.00	0.7	2,138	0.03%
2021/08/23	5.3	431.19	4.2	429.76	423.50	1.1	2,120	0.05%
2021/08/20	12.2	406.79	2.6	411.20	420.00	9.6	2,089	0.46%
2021/08/19	4.6	396.18	9.1	397.41	395.50	-4.5	2,044	-0.22%
2021/08/18	0.2	370.54	0.1	367.50	398.00	0.2	2,013	0.01%
2021/08/17	0.1	376.05	1	379.72	371.00	-0.9	1,955	-0.05%
2021/08/16	0.1	394.42	0.1	407.00	381.50	0	1,931	0.00%
2021/08/13	5.1	409.34	8	405.06	407.00	-3	1,875	-0.16%
2021/08/12	3.1	407.64	2.3	408.20	400.00	0.8	1,844	0.04%
2021/08/11	1	400.00	21.3	421.31	402.50	-20.3	1,806	-1.12%
2021/08/10	4	452.50	4.5	442.50	435.50	-0.5	1,755	-0.03%
2021/08/09	1.1	471.98	3.2	462.57	453.00	-2.1	1,725	-0.12%
2021/08/06	1.4	468.49	0.4	461.05	473.00	1	1,754	0.06%
2021/08/05	8.2	463.07	7	472.47	453.00	1.2	1,810	0.07%
2021/08/04	11.9	470.37	14.4	468.37	473.50	-2.5	1,904	-0.13%
2021/08/03	13.4	456.52	10.2	469.10	456.00	3.3	1,920	0.17%
2021/08/02	0.2	432.25	1	434.94	437.00	-0.8	1,825	-0.05%
2021/07/30	2.1	447.67	5.3	431.39	419.00	-3.2	1,806	-0.18%
2021/07/28	6.1	422.46	0	0.00	421.00	6.1	1,790	0.34%
2021/07/27	0	0.00	6	466.74	440.00	-6	1,779	-0.34%
2021/07/26	16	463.22	5	467.40	466.50	11	1,777	0.62%
2021/07/22	4	436.25	3	447.00	450.00	1	1,784	0.06%
2021/07/21	0	0.00	1	430.00	425.00	-1	1,794	-0.06%
2021/07/20	1.1	435.91	6	434.50	429.00	-4.9	1,830	-0.27%
2021/07/19	5	449.00	10	446.20	446.50	-5	1,823	-0.27%
2021/07/16	0	0.00	1	451.50	450.00	-1	1,826	-0.05%
2021/07/15	24.3	454.90	2.5	452.49	451.50	21.8	1,840	1.18%
2021/07/14	1.4	436.95	2.3	437.75	432.00	-1	1,787	-0.06%
2021/07/13	8.3	445.85	6.6	449.46	430.00	1.7	1,762	0.10%
2021/07/12	4.7	430.68	4.7	432.65	434.00	0	1,689	0.00%
2021/07/09	2.3	420.96	5.1	415.66	403.50	-2.8	1,639	-0.17%
2021/07/08	2.1	393.00	0.3	411.00	411.00	1.8	1,665	0.11%
2021/07/07	1	379.00	0	386.54	374.00	1	1,706	0.06%
2021/07/06	1	375.51	0.2	392.88	379.50	0.8	1,813	0.04%
2021/07/05	2.2	389.98	2.3	392.92	387.00	0	1,906	0.00%
2021/07/02	7.2	364.05	10	367.50	379.50	-2.8	1,907	-0.15%
2021/07/01	4	350.75	1	364.00	345.00	3	1,851	0.16%
2021/06/30	1	369.01	0	371.50	372.00	1	1,876	0.05%
2021/06/29	0	382.00	1	376.00	373.00	-1	1,903	-0.05%
2021/06/28	3.1	371.45	2	376.75	370.50	1.1	1,889	0.06%
2021/06/25	1	394.50	0.7	399.21	392.00	0.3	1,868	0.02%
2021/06/24	1	395.98	2	402.50	397.00	-1	1,898	-0.05%
2021/06/23	2.7	395.71	2.1	394.86	396.00	0.6	1,889	0.03%
2021/06/22	1.1	399.49	0.6	389.69	373.50	0.5	1,854	0.03%
2021/06/21	2.6	404.41	14.1	401.03	387.50	-11.5	1,832	-0.63%
2021/06/18	1.1	417.52	4.6	417.94	417.00	-3.6	1,799	-0.20%
2021/06/17	3.3	416.33	8.7	413.89	418.00	-5.4	1,775	-0.30%
2021/06/16	5.1	403.51	0	0.00	398.00	5.1	1,729	0.29%
2021/06/08	11	374.00	0	0.00	365.00	11	2,081	0.53%
2021/06/07	0	0.00	1	330.00	340.00	-1	2,086	-0.05%
2021/06/02	0	0.00	31	304.16	310.00	-31	2,105	-1.47%
2021/06/01	17	320.00	0	0.00	321.00	17	2,108	0.81%
2021/05/31	3	306.67	0	0.00	315.00	3	2,112	0.14%
2021/05/28	0	0.00	9	299.00	290.00	-9	2,116	-0.43%
2021/05/27	6	293.67	22	297.34	277.50	-16	2,122	-0.75%
2021/05/25	10	267.00	0	0.00	267.00	10	2,112	0.47%
2021/05/21	0	0.00	1	221.00	221.00	-1	2,338	-0.04%
2021/05/14	7	226.52	44	210.44	212.50	-37	2,589	-1.43%
2021/05/13	5.9	246.16	6.8	238.75	232.50	-0.9	2,524	-0.03%
2021/05/12	7.8	227.73	10.3	233.73	239.50	-2.5	2,425	-0.10%
2021/05/11	5.5	219.46	11.1	225.45	218.00	-5.6	2,303	-0.24%
2021/05/10	0	0.00	5	217.50	217.50	-5	2,229	-0.22%
2021/05/07	15	163.00	4	189.25	198.00	11	2,222	0.49%
2021/05/06	1	180.00	2	199.50	180.00	-1	2,199	-0.05%
2021/05/03	21	259.33	0	0.00	246.00	21	2,361	0.89%
2021/04/28	4	264.50	6.9	275.39	272.50	-2.9	2,496	-0.12%
2021/04/27	10	264.00	0	0.00	264.00	10	2,579	0.39%
2021/04/22	6.1	280.64	0	0.00	279.00	6.1	2,540	0.24%
2021/04/21	2	285.00	0	0.00	310.00	2	2,540	0.08%
2021/04/20	41	298.32	1	295.50	316.50	40	2,538	1.58%
2021/04/19	0	0.00	1	288.00	288.00	-1	2,542	-0.04%
2021/04/16	0	0.00	11	319.50	319.50	-11	2,531	-0.43%
2021/04/15	0	355.00	0.1	355.00	355.00	-0.1	2,533	0.00%
2021/04/14	5.2	415.76	59.1	397.82	394.00	-53.9	2,535	-2.13%
2021/04/13	25.1	454.72	12	431.92	437.50	13.1	2,469	0.53%
2021/04/12	16	459.88	10.1	468.14	448.00	6	2,442	0.24%
2021/04/09	5.1	495.54	2	492.48	463.50	3.1	2,387	0.13%
2021/04/08	1.4	538.57	34	525.94	512.00	-32.6	2,336	-1.40%
2021/04/07	0	556.00	50	554.00	552.00	-50	2,337	-2.14%
2021/04/06	8	588.88	2	576.38	565.00	6	2,344	0.26%
2021/04/01	1	557.02	0.2	553.50	566.00	0.9	2,320	0.04%
2021/03/31	2	506.00	0	0.00	515.00	2	2,330	0.09%
2021/03/30	1.1	487.54	0	0.00	487.50	1.1	2,386	0.04%
2021/03/29	11	468.82	5	470.00	471.00	6	2,444	0.25%
2021/03/23	10	480.00	10	484.00	484.00	0	2,582	0.00%
2021/03/19	10	487.00	0	0.00	477.50	10	2,648	0.38%
2021/03/18	10	490.00	0	0.00	495.00	10	2,667	0.37%
2021/03/17	4	493.38	4	494.00	499.00	0	2,698	0.00%
2021/03/16	4.3	491.85	2	479.75	483.00	2.3	2,657	0.09%
2021/03/15	7	477.64	32	479.38	480.50	-25	2,601	-0.96%
2021/03/12	0	444.50	35	444.94	451.00	-35	2,516	-1.39%
2021/03/11	35.1	403.42	0	0.00	410.00	35.1	2,451	1.43%
2021/03/10	0	0.00	10	381.00	378.50	-10	2,473	-0.40%
2021/03/09	10	373.00	0	369.00	373.50	10	2,493	0.40%
2021/03/05	10	373.01	13	379.50	380.00	-3	2,561	-0.12%
2021/03/04	10	367.75	10	374.00	374.00	0	2,586	0.00%
2021/03/03	10	345.00	11	375.00	375.00	-1	2,638	-0.04%
2021/03/02	48	370.60	0	0.00	347.00	48	2,725	1.76%
2021/02/26	22	326.55	0	0.00	361.00	22	2,794	0.79%
2021/02/24	6	357.08	73	349.08	333.50	-67	2,955	-2.27%
2021/02/23	2	353.12	1	360.50	353.50	1	2,901	0.03%
2021/02/22	3.1	343.52	0	0.00	349.00	3.1	2,819	0.11%
2021/02/19	15	304.77	16	308.56	317.50	-1	2,769	-0.04%
2021/02/18	3	297.00	0.1	293.00	290.00	2.9	2,641	0.11%
2021/02/17	1	271.50	8	271.25	271.50	-7	2,628	-0.27%
2021/02/04	4	238.00	1	244.00	244.00	3	2,614	0.11%
2021/02/03	8	240.00	0	0.00	236.00	8	2,613	0.31%
2021/02/02	0	0.00	15	222.00	242.00	-15	2,622	-0.57%
2021/02/01	16.1	203.52	3	203.00	223.00	13.1	2,632	0.50%
2021/01/29	10	235.20	0	0.00	220.00	10	2,623	0.38%
2021/01/26	6	246.73	5	242.40	236.00	1	2,643	0.04%
2021/01/25	8	265.25	4	269.75	260.00	4	2,553	0.16%
2021/01/22	14	265.29	3	260.67	269.00	11	2,472	0.44%
2021/01/21	11	240.45	1.1	249.73	248.00	9.9	2,389	0.41%
2021/01/20	7.1	245.17	4.1	237.52	232.50	3.1	2,355	0.13%
2021/01/14	10	228.15	0	0.00	232.00	10	2,322	0.43%
2021/01/13	10	225.00	0	0.00	225.00	10	2,324	0.43%
2021/01/12	2	218.50	1	206.50	219.00	1	2,314	0.04%
2021/01/08	1	198.00	0	0.00	196.00	1	2,300	0.04%
2021/01/07	2	193.00	0	0.00	198.00	2	2,302	0.09%
2021/01/06	21	194.10	0	0.00	189.00	21	2,297	0.91%
2021/01/05	9	218.17	18	216.69	210.00	-9	2,277	-0.40%
2021/01/04	17	223.24	4.1	222.44	222.50	12.9	2,211	0.58%
2020/12/31	4.1	209.97	4	210.13	212.50	0.1	2,147	0.00%
2020/12/30	0.1	190.00	7	191.71	195.00	-6.9	2,155	-0.32%
2020/12/29	9	175.94	4.1	177.25	177.50	4.9	2,161	0.23%
2020/12/28	55	177.90	2	174.25	173.00	53	2,196	2.41%
2020/12/25	3	164.67	3	172.83	175.00	0	2,180	0.00%
2020/12/24	0.1	171.50	0	0.00	160.00	0.1	2,146	0.00%
2020/12/23	9	172.06	0.1	176.67	172.00	8.9	2,115	0.42%
2020/12/22	3.1	172.12	1	180.50	179.00	2.1	2,129	0.10%
2020/12/21	0	0.00	2	190.75	189.50	-2	2,174	-0.09%
2020/12/18	3	211.50	11.2	211.78	193.50	-8.2	2,236	-0.36%
2020/12/17	1	199.50	2	185.75	203.50	-1	2,179	-0.05%
2020/12/16	3.3	180.95	5	180.70	185.00	-1.7	2,165	-0.08%
2020/12/15	2	184.25	3.3	183.24	178.50	-1.3	2,133	-0.06%
2020/12/14	1	200.00	3	197.00	198.00	-2	2,106	-0.09%
2020/12/11	0.1	206.00	20	208.00	207.50	-19.9	2,082	-0.96%
2020/12/10	1	193.00	0	0.00	204.50	1	2,054	0.05%
2020/12/09	2	194.75	2	193.25	198.00	0	2,034	0.00%
2020/12/08	0	185.50	9	175.11	185.50	-9	2,018	-0.44%
2020/12/07	0	0.00	0.3	166.00	169.00	-0.3	1,993	-0.02%
2020/12/04	1	158.00	2	163.50	164.00	-1	1,981	-0.05%
2020/12/03	3	168.00	1	171.50	163.00	2	1,994	0.10%
2020/12/02	6	168.67	0	0.00	172.00	6	2,088	0.29%
2020/12/01	0.3	165.00	2	155.00	165.00	-1.7	2,169	-0.08%
2020/11/30	8	135.63	4	145.25	150.00	4	2,158	0.19%
2020/11/27	4.3	139.76	5	138.90	136.50	-0.8	2,185	-0.03%
2020/11/26	2	132.25	150	137.99	138.50	-148	2,142	-6.91%	大賣/鉅額交易
2020/11/25	147	122.47	9	121.22	128.00	138	2,051	6.73%	大買/鉅額交易
2020/11/24	16	117.69	44	116.05	116.50	-28	1,974	-1.42%
2020/11/23	9	120.56	5	115.20	122.00	4	1,924	0.21%
2020/11/20	5	108.00	1	112.00	114.00	4	1,825	0.22%
2020/11/19	0	0.00	5	103.20	104.00	-5	1,778	-0.28%
2020/11/18	1	95.60	3	95.47	94.90	-2	1,733	-0.12%
2020/11/17	2	91.00	0	0.00	90.70	2	1,715	0.12%
2020/11/16	2	91.00	3	92.90	90.90	-1	1,732	-0.06%
2020/11/13	4	91.03	10	91.03	91.40	-6	1,731	-0.35%
2020/11/12	1	91.50	0	0.00	91.90	1	1,754	0.06%
2020/11/11	1	92.70	0	0.00	93.00	1	1,791	0.06%
2020/11/10	1	97.00	5	95.64	92.20	-4	1,856	-0.22%
2020/11/09	2	93.50	6	97.47	96.60	-4	1,850	-0.22%
2020/11/06	0	0.00	5	91.20	91.00	-5	1,828	-0.27%
2020/11/05	1	90.00	0	0.00	91.00	1	1,819	0.05%
2020/11/04	10	95.49	4	93.95	94.00	6	1,799	0.33%
2020/11/03	1	94.00	4	91.75	93.20	-3	1,788	-0.17%
2020/11/02	0	0.00	6	89.78	91.00	-6	1,781	-0.34%
2020/10/28	11	93.94	30	93.02	93.40	-19	1,757	-1.08%
2020/10/26	4	98.28	42	98.74	96.70	-38	1,820	-2.09%
2020/10/23	2	102.25	0	0.00	103.00	2	1,803	0.11%
2020/10/22	13	104.58	0	0.00	102.00	13	1,843	0.71%
2020/10/19	0	0.00	1	100.00	100.00	-1	1,960	-0.05%
2020/10/16	20	98.50	0	0.00	96.00	20	2,012	0.99%
2020/10/15	5	96.76	0	0.00	97.00	5	2,150	0.23%
2020/10/14	5	96.08	0	0.00	96.10	5	2,198	0.23%
2020/10/12	1	91.20	0	0.00	92.00	1	2,230	0.04%
2020/10/08	10	93.00	1	90.50	91.50	9	2,242	0.40%
2020/10/07	8	95.06	1	94.10	94.00	7	2,246	0.31%
2020/10/06	10	100.60	2	101.25	100.00	8	2,197	0.36%
2020/10/05	8	98.80	2	98.95	102.50	6	2,178	0.28%
2020/09/30	2	91.75	1	93.00	93.50	1	2,133	0.05%
2020/09/28	19	91.65	2	89.60	89.50	17	2,126	0.80%
2020/09/25	19	97.46	14	92.61	92.00	5	2,125	0.24%
2020/09/24	9	98.41	3	98.33	99.90	6	2,101	0.29%
2020/09/23	5	93.96	2	93.60	97.70	3	2,061	0.15%
2020/09/22	25	87.09	1	89.40	88.90	24	2,014	1.19%
2020/09/21	5	91.38	3	89.43	88.00	2	2,082	0.10%
2020/09/18	0	0.00	20	83.15	85.50	-20	2,089	-0.96%
2020/09/17	0	0.00	36	80.31	81.90	-36	2,152	-1.67%
2020/09/16	1	80.10	0	0.00	80.00	1	2,188	0.05%
2020/09/15	10	81.93	0	0.00	79.20	10	2,212	0.45%
2020/09/14	3	79.00	0	0.00	81.00	3	2,233	0.13%
2020/09/11	56	75.40	0	0.00	75.70	56	2,256	2.48%
2020/09/10	0	0.00	30	83.00	81.60	-30	2,316	-1.30%
2020/09/09	20	79.80	1	78.00	80.20	19	2,390	0.79%
2020/09/08	3	83.30	4	83.35	84.50	-1	2,442	-0.04%
2020/09/07	2	86.40	0	0.00	85.30	2	2,447	0.08%
2020/09/04	0	0.00	1	79.00	85.50	-1	2,392	-0.04%
2020/09/03	1	74.90	1	77.80	77.80	0	2,292	0.00%
2020/09/02	20	70.50	0	0.00	70.80	20	2,260	0.88%
2020/08/31	0	0.00	2	64.00	63.10	-2	2,188	-0.09%
2020/08/27	0	0.00	20	62.00	61.70	-20	2,183	-0.92%
2020/08/26	21	63.16	1	62.50	63.50	20	2,200	0.91%
2020/08/21	0	0.00	1	57.30	59.00	-1	2,232	-0.04%
2020/08/20	1	53.80	0	0.00	56.10	1	2,235	0.04%
2020/08/19	2	58.60	10	59.27	57.40	-8	2,210	-0.36%
2020/08/18	0	0.00	5	63.20	60.00	-5	2,195	-0.23%
2020/08/17	6	68.05	20	65.86	65.60	-14	2,166	-0.65%
2020/08/14	18	66.72	2	69.10	68.60	16	2,120	0.75%
2020/08/13	3	65.43	0	0.00	65.50	3	2,047	0.15%
2020/08/10	0	0.00	3	60.00	61.20	-3	2,033	-0.15%
2020/08/06	0	0.00	10	59.00	57.80	-10	2,035	-0.49%
2020/08/04	0	0.00	1	61.00	59.90	-1	2,043	-0.05%
2020/08/03	10	61.90	0	0.00	59.80	10	2,044	0.49%
2020/07/31	0	0.00	3	61.90	61.90	-3	2,039	-0.15%
2020/07/30	1	61.50	5	64.12	65.00	-4	2,030	-0.20%
2020/07/29	1	59.50	2	60.95	60.50	-1	1,936	-0.05%
2020/07/28	6	61.60	7	61.53	60.70	-1	1,919	-0.05%
2020/07/27	7	60.99	11	60.62	60.70	-4	1,854	-0.22%
2020/07/24	38	58.30	72	57.99	56.40	-34	1,796	-1.89%
2020/07/23	10	61.49	3	61.80	61.10	7	1,751	0.40%
2020/07/22	1	56.90	20	58.55	59.90	-19	1,711	-1.11%
2020/07/21	38	56.39	14	56.96	56.50	24	1,649	1.46%
2020/07/20	22	50.37	10	52.40	53.70	12	1,505	0.80%
2020/07/17	0	0.00	92	48.90	48.90	-92	1,450	-6.34%
2020/07/16	18	54.00	0	0.00	54.30	18	1,426	1.26%
2020/07/15	10	56.70	1	64.00	56.70	9	1,412	0.64%
2020/07/14	1	63.00	0	0.00	63.00	1	1,405	0.07%
2020/07/13	36	58.70	7	60.60	62.00	29	1,407	2.06%
2020/07/10	11	58.82	2	60.25	59.00	9	1,381	0.65%
2020/07/09	23	65.00	1	74.00	65.00	22	1,346	1.63%
2020/07/08	1	71.00	32	74.34	72.20	-31	1,320	-2.35%
2020/07/07	30	72.00	0	0.00	71.50	30	1,307	2.29%
2020/07/06	10	76.00	2	75.00	76.00	8	1,291	0.62%
2020/07/03	11	74.84	0	0.00	79.50	11	1,265	0.87%
2020/07/02	1	72.00	1	68.50	72.90	0	1,205	0.00%
2020/07/01	9	67.68	1	66.50	66.90	8	1,146	0.70%
2020/06/30	4	69.03	2	67.70	69.80	2	1,105	0.18%
2020/06/29	1	65.70	1	65.70	65.70	0	1,020	0.00%
2020/06/24	1	57.60	4	59.48	59.80	-3	984	-0.30%
2020/06/23	2	50.20	2	51.35	54.40	0	906	0.00%
2020/06/22	0	0.00	21	49.58	49.50	-21	865	-2.43%
2020/06/19	11	51.79	14	50.78	50.60	-3	837	-0.36%
2020/06/18	0	0.00	6	51.50	51.50	-6	808	-0.74%
2020/06/17	21	50.00	2	50.65	50.50	19	773	2.46%
2020/06/16	12	48.95	1	51.90	52.00	11	706	1.56%
2020/06/15	2	47.35	0	0.00	48.20	2	627	0.32%
2020/06/12	14	39.05	31	42.77	43.85	-17	570	-2.98%
2020/06/11	38	39.13	2	38.75	39.90	36	518	6.94%
2020/06/10	0	0.00	1	35.00	36.30	-1	457	-0.22%
2020/06/04	1	34.65	0	0.00	34.70	1	455	0.22%
2020/06/02	0	0.00	1	35.15	34.30	-1	472	-0.21%
2020/06/01	1	37.55	0	0.00	38.10	1	448	0.22%
2020/04/23	0	0.00	1	31.25	31.70	-1	385	-0.26%
2020/04/17	1	33.45	0	0.00	32.30	1	399	0.25%
2020/03/13	0	0.00	6	32.50	32.90	-6	496	-1.21%
2020/03/12	6	35.80	0	0.00	34.95	6	499	1.20%
2020/03/11	0	0.00	5	37.01	36.80	-5	522	-0.96%
2020/03/10	5	32.50	0	0.00	35.70	5	538	0.93%
2019/12/16	2	32.35	0	0.00	32.35	2	677	0.30%
2019/12/03	1	39.60	0	0.00	40.15	1	543	0.18%
2019/12/02	2	39.60	0	0.00	39.60	2	537	0.37%
2019/11/28	0	0.00	1	42.00	42.45	-1	501	-0.20%
2019/11/14	1	36.50	0	0.00	39.55	1	334	0.30%
2018/07/23	0	0.00	3	46.50	48.50	-3	948	-0.32%
2018/07/18	3	45.50	0	0.00	45.35	3	960	0.31%
2018/07/17	0	0.00	5	40.50	41.90	-5	926	-0.54%
2018/07/06	5	36.60	0	0.00	36.00	5	1,175	0.43%
2018/06/29	0	0.00	5	38.50	38.95	-5	1,381	-0.36%
2018/06/19	5	35.70	0	0.00	35.30	5	1,701	0.29%
2018/06/13	0	0.00	5	37.85	39.35	-5	1,794	-0.28%
2018/06/12	1	35.80	1	35.95	35.80	0	1,775	0.00%
2018/06/07	3	35.88	0	0.00	35.50	3	1,860	0.16%
2018/06/05	2	35.30	0	0.00	34.85	2	1,881	0.11%
2018/04/23	0	0.00	6	48.55	46.00	-6	1,562	-0.38%
2018/04/18	0	0.00	1	50.30	51.70	-1	1,451	-0.07%
2018/04/10	6	45.00	0	0.00	45.00	6	1,174	0.51%
2018/04/09	0	0.00	1	46.80	45.75	-1	1,118	-0.09%
2018/03/31	1	51.50	0	0.00	52.60	1	963	0.10%
2018/03/23	0	0.00	5	38.60	41.00	-5	694	-0.72%
2018/03/22	1	43.95	0	0.00	42.20	1	656	0.15%
2018/03/21	4	43.00	0	0.00	44.00	4	575	0.69%
2018/03/20	0	0.00	1	41.50	41.50	-1	514	-0.19%
2018/03/19	1	38.30	0	0.00	39.25	1	462	0.22%
2018/03/15	1	37.50	0	0.00	36.20	1	415	0.24%