金麗科 (3228)-凱基-信義券商分點個股進出

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
305.0
漲跌
▼26.0
漲幅
-7.85%
成交量
1,739張
產業
上櫃半導體類股
294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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/05/10	1	303.50	0	0.00	305.00	1	1,470	0.07%
2024/04/29	0	0.00	10	342.00	345.00	-10	1,548	-0.65%
2024/04/25	10.1	320.55	0	0.00	335.50	10.1	1,552	0.65%
2024/04/22	2	399.50	30	379.07	377.50	-28	1,581	-1.77%
2024/04/17	1	476.50	0	481.75	478.50	1	1,625	0.06%
2024/04/16	1	477.00	0	477.00	477.00	1	1,647	0.06%
2024/04/15	3	487.50	0	0.00	484.00	3	1,673	0.18%
2024/04/11	0	0.00	10	509.00	502.00	-10	1,713	-0.58%
2024/04/09	1	500.00	0	495.00	495.00	1	1,797	0.05%
2024/04/08	2	505.51	0.3	503.00	490.50	1.8	1,807	0.10%
2024/04/02	4	525.25	2.7	526.26	516.00	1.3	1,846	0.07%
2024/03/29	1	555.00	3	539.67	546.00	-2	1,836	-0.11%
2024/03/28	2	540.50	0	0.00	535.00	2	1,843	0.11%
2024/03/27	13	567.46	0	0.00	555.00	13	1,847	0.70%
2024/03/26	5	527.60	12	527.42	560.00	-7	1,835	-0.38%
2024/03/25	4.1	525.27	4	526.00	526.00	0.1	1,819	0.01%
2024/03/22	3	481.50	0	0.00	479.00	3	1,801	0.17%
2024/03/21	8	477.38	0	0.00	485.00	8	1,798	0.44%
2024/03/18	0	0.00	2	458.00	455.00	-2	1,818	-0.11%
2024/03/15	1	440.00	0	0.00	438.50	1	1,826	0.05%
2024/03/13	1	468.00	19	474.42	466.50	-18	1,847	-0.97%
2024/03/08	2	496.25	19	498.97	495.00	-17	1,868	-0.91%
2024/03/07	0	0.00	2.1	532.38	521.00	-2.1	1,862	-0.11%
2024/03/06	3.1	506.68	0	0.00	500.00	3.1	1,835	0.17%
2024/03/05	9	504.44	5.1	500.66	511.00	3.9	1,831	0.21%
2024/03/04	2	485.50	0	0.00	477.50	2	1,803	0.11%
2024/03/01	1	493.00	0	0.00	504.00	1	1,784	0.06%
2024/02/29	2	502.50	0	485.00	503.00	2	1,773	0.11%
2024/02/26	0	0.00	1	488.02	483.50	-1	1,793	-0.06%
2024/02/23	10	481.50	0	0.00	475.00	10	1,828	0.55%
2024/02/22	2	446.10	3	474.66	494.00	-1	1,843	-0.05%
2024/02/21	46.1	470.47	25	469.40	454.50	21.1	1,839	1.15%
2024/02/20	1	517.00	1.1	522.73	505.00	-0.1	1,819	-0.01%
2024/02/19	1	527.00	1	531.00	527.00	0	1,811	0.00%
2024/02/16	1	534.00	0	0.00	534.00	1	1,838	0.05%
2024/02/15	4	485.50	0.1	501.00	519.00	3.9	1,861	0.21%
2024/02/05	20	475.18	0	480.25	482.50	20	1,879	1.06%
2024/02/02	0	475.75	0	460.00	480.00	0	1,916	0.00%
2024/02/01	15	443.60	2.2	444.64	438.00	12.8	1,910	0.67%
2024/01/31	5	448.00	0.1	455.34	454.50	4.9	1,904	0.26%
2024/01/30	0.1	458.00	0.2	450.00	448.50	-0.1	1,949	-0.01%
2024/01/29	7	438.57	0	0.00	445.00	7	1,988	0.35%
2024/01/26	10	415.05	1.2	419.25	419.50	8.8	2,013	0.44%
2024/01/25	0	391.00	10	390.50	391.00	-10	1,995	-0.50%
2024/01/19	0	0.00	7	383.64	382.00	-7	1,993	-0.35%
2024/01/18	24	384.38	1	388.50	381.50	23	2,006	1.15%
2024/01/17	32	388.52	28	382.61	396.50	4	2,002	0.20%
2024/01/16	39	401.63	0	0.00	400.50	39	1,948	2.00%
2024/01/15	0	0.00	23	392.39	397.00	-23	1,924	-1.20%
2024/01/12	12	372.54	8	381.00	376.00	4	1,896	0.21%
2024/01/11	11	369.69	6.1	370.17	386.00	5	1,868	0.26%
2024/01/10	28	353.04	2	352.50	352.00	26	1,831	1.42%
2024/01/09	7	336.93	0	0.00	345.00	7	1,816	0.39%
2024/01/08	0	0.00	17	326.68	321.00	-17	1,804	-0.94%
2024/01/05	29	324.57	1	327.93	327.00	28	1,793	1.56%
2024/01/04	65	312.92	3	314.00	320.00	62	1,756	3.53%
2024/01/03	18	289.17	0	0.00	301.00	18	1,715	1.05%
2024/01/02	53	275.92	3	279.00	280.00	50	1,666	3.00%
2023/12/28	19	263.63	0	0.00	269.50	19	1,614	1.18%
2023/12/21	23	268.22	2	269.00	262.50	21	1,560	1.35%
2023/12/20	1	248.50	1	267.00	268.00	0	1,553	0.00%
2023/12/19	3	257.67	0	0.00	252.00	3	1,521	0.20%
2023/12/14	10	272.50	1	272.50	272.50	9	1,475	0.61%
2023/12/11	52	284.75	0	0.00	285.00	52	1,444	3.60%
2023/12/08	70	262.73	0	266.50	274.00	70	1,423	4.92%
2023/12/07	20	257.50	0	252.50	249.50	20	1,391	1.44%
2023/12/06	29	280.00	0	280.00	265.00	29	1,365	2.12%
2023/12/05	0	0.00	1	250.36	263.00	-1	1,358	-0.08%
2023/12/04	1.1	273.57	2	279.75	268.00	-1	1,369	-0.07%
2023/12/01	1	278.00	0	0.00	278.00	1	1,377	0.07%
2023/11/30	1	257.50	1	253.50	261.00	0	1,388	0.00%
2023/11/29	1	247.00	1	253.93	247.00	0	1,411	0.00%
2023/11/27	0	0.00	2	243.01	232.00	-2	1,434	-0.14%
2023/11/24	3	222.67	0.2	230.49	242.50	2.8	1,417	0.20%
2023/11/22	0	242.00	0	0.00	254.00	0	1,349	0.00%
2023/11/21	0	0.00	1	225.50	231.50	-1	1,304	-0.08%
2023/11/20	0	0.00	0.4	203.46	222.00	-0.4	1,267	-0.03%
2023/11/17	0.4	199.69	0	192.00	203.00	0.3	1,223	0.03%
2023/11/16	0	185.50	0	0.00	185.00	0	1,201	0.00%
2023/11/15	1	183.50	0	189.00	186.00	1	1,213	0.08%
2023/11/14	0	185.50	0	180.00	186.50	0	1,180	0.00%
2023/11/13	1	175.07	1.1	162.55	175.00	0	1,137	0.00%
2023/11/10	1.1	159.71	0	0.00	165.00	1.1	1,084	0.10%
2023/11/06	0	0.00	2	138.50	144.00	-2	943	-0.21%
2023/11/03	0	0.00	4	128.50	131.00	-4	897	-0.45%
2023/11/01	0	0.00	1	120.00	119.50	-1	867	-0.12%
2023/10/30	0	0.00	0.2	121.00	120.50	-0.2	886	-0.02%
2023/10/25	0	0.00	2	120.00	121.00	-2	893	-0.22%
2023/10/18	0	0.00	1	120.00	119.50	-1	953	-0.10%
2023/10/16	1	117.00	0	0.00	121.50	1	945	0.11%
2023/09/15	3	116.00	1	116.50	113.50	2	1,108	0.18%
2023/09/13	0	0.00	2	117.50	120.00	-2	1,116	-0.18%
2023/09/06	2	115.00	11	118.95	119.50	-9	1,076	-0.84%
2023/09/05	2	112.50	0	0.00	109.00	2	1,041	0.19%
2023/09/04	10	114.60	0	0.00	116.00	10	1,020	0.98%
2023/07/24	2	119.50	2	123.00	122.50	0	814	0.00%
2023/07/17	1	137.00	1	133.50	137.00	0	815	0.00%
2023/07/14	1	135.50	1	135.00	135.50	0	802	0.00%
2023/07/12	1	128.50	0	0.00	128.50	1	751	0.13%
2023/07/10	2	139.00	0	0.00	141.00	2	760	0.26%
2023/07/06	2	147.00	0	0.00	147.50	2	733	0.27%
2023/06/15	0	0.00	1	165.00	165.00	-1	802	-0.12%
2023/06/06	1	157.00	0	0.00	157.00	1	858	0.12%
2023/05/29	0	0.00	2	168.75	169.00	-2	954	-0.21%
2023/05/22	5	168.40	4	168.00	165.00	1	1,098	0.09%
2023/05/19	0	0.00	2	173.50	169.00	-2	1,100	-0.18%
2023/04/25	1	159.00	0	0.00	159.00	1	1,520	0.07%
2023/04/21	1	168.00	0	0.00	167.50	1	1,582	0.06%
2023/04/20	1	175.50	0	0.00	174.00	1	1,628	0.06%
2023/04/18	1	180.00	0	0.00	179.50	1	1,725	0.06%
2023/04/13	0	0.00	0	188.50	183.50	0	1,773	0.00%
2023/04/12	0	194.50	0	0.00	193.50	0	1,779	0.00%
2023/04/11	0	194.00	0	0.00	194.00	0	1,780	0.00%
2023/03/29	1	191.50	1	188.50	191.50	0	1,726	0.00%
2023/03/28	1	191.50	2	192.00	191.50	-1	1,718	-0.06%
2023/03/23	0	196.50	0	0.00	196.00	0	1,738	0.00%
2023/03/22	1	198.00	0	0.00	197.50	1	1,787	0.06%
2023/03/20	0	185.50	0	0.00	187.00	0	1,768	0.00%
2023/03/17	0	0.00	3	183.67	182.00	-3	1,833	-0.16%
2023/03/15	0	0.00	1	185.50	181.50	-1	2,006	-0.05%
2023/03/13	1	178.50	0	0.00	183.50	1	2,088	0.05%
2023/03/10	2	187.75	0	0.00	186.50	2	2,115	0.09%
2023/02/22	0	0.00	1	192.00	191.50	-1	2,052	-0.05%
2023/02/20	0	0.00	0.2	200.00	200.00	-0.2	1,972	-0.01%
2023/02/16	0.2	197.00	0	0.00	195.50	0.2	1,925	0.01%
2023/02/02	1	204.00	0	0.00	203.00	1	2,139	0.05%
2023/02/01	0	0.00	1	189.50	188.50	-1	2,076	-0.05%
2023/01/11	1	178.00	0	0.00	186.00	1	1,915	0.05%
2023/01/10	0	0.00	1	179.50	180.50	-1	1,901	-0.05%
2023/01/09	2	178.25	2	179.00	178.00	0	1,834	0.00%
2023/01/05	2	167.00	0	0.00	163.00	2	1,746	0.11%
2022/12/27	0	0.00	0	182.00	187.50	0	1,958	0.00%
2022/12/21	0	0.00	0	190.00	186.00	0	2,176	0.00%
2022/12/20	0	0.00	0	195.50	184.50	0	2,226	0.00%
2022/12/19	0	194.00	0	0.00	195.00	0	2,260	0.00%
2022/12/02	0	0.00	1	188.00	180.50	-1	2,106	-0.05%
2022/12/01	1	185.00	0	0.00	183.50	1	2,078	0.05%
2022/11/30	0	0.00	1	193.50	189.50	-1	2,068	-0.05%
2022/11/28	0	0.00	1	199.50	196.50	-1	2,145	-0.05%
2022/11/24	0	0.00	0	210.00	210.00	0	2,164	0.00%
2022/11/23	1	200.00	0.2	199.90	200.00	0.8	2,139	0.04%
2022/11/22	0.1	197.00	0	0.00	196.50	0.1	2,154	0.01%
2022/11/21	0	0.00	0	205.00	198.00	0	2,172	0.00%
2022/11/18	0.1	206.00	0.2	214.55	201.00	-0.1	2,192	-0.01%
2022/11/17	1.2	195.03	1.2	204.33	210.00	0	2,205	0.00%
2022/11/16	0.2	196.50	0.1	182.57	197.00	0	2,225	0.00%
2022/11/15	0.2	180.50	0	0.00	183.00	0.2	2,238	0.01%
2022/11/11	0	0.00	0.1	179.00	179.50	-0.1	2,293	0.00%
2022/11/10	1.1	178.60	1	183.50	174.00	0.1	2,309	0.00%
2022/11/09	0	0.00	0.1	167.90	176.00	-0.1	2,335	0.00%
2022/11/08	0.1	167.50	1	171.00	160.00	-0.9	2,350	-0.04%
2022/11/07	0	0.00	0.1	179.00	177.50	-0.1	2,369	0.00%
2022/11/04	0.1	173.50	0	0.00	172.00	0.1	2,314	0.00%
2022/11/03	2	159.25	2.2	162.19	165.50	-0.2	2,255	-0.01%
2022/11/02	3.2	151.57	2.6	147.65	158.00	0.6	2,134	0.03%
2022/11/01	0.6	145.44	0	0.00	144.00	0.6	2,068	0.03%
2022/10/31	2	132.00	2.3	131.22	139.50	-0.3	2,086	-0.01%
2022/10/28	1.3	120.24	1.3	122.36	127.00	0	2,117	0.00%
2022/10/27	0.3	119.30	0	0.00	125.00	0.3	2,164	0.01%
2022/10/20	1	166.00	1	163.00	179.00	0	2,363	0.00%
2022/10/17	0.1	157.50	0	0.00	157.50	0.1	2,402	0.00%
2022/10/14	0.1	176.00	2	182.00	175.00	-1.9	2,439	-0.08%
2022/10/13	0.2	194.00	0	0.00	194.00	0.2	2,469	0.01%
2022/10/12	0.2	199.50	2	205.00	215.50	-1.8	2,489	-0.07%
2022/10/07	2.1	231.52	0	0.00	239.50	2.1	2,472	0.08%
2022/10/06	1.1	250.18	0	0.00	252.50	1.1	2,464	0.04%
2022/09/20	1	354.00	0	0.00	354.00	1	2,261	0.04%
2022/09/14	1	367.50	4	374.00	372.50	-3	2,421	-0.12%
2022/09/13	1	370.50	0	0.00	375.50	1	2,385	0.04%
2022/09/12	0	0.00	1	357.00	375.50	-1	2,335	-0.04%
2022/09/08	1	347.00	2	334.25	347.00	-1	2,277	-0.04%
2022/09/06	1	325.50	1	335.00	324.50	0	2,220	0.00%
2022/09/05	2	328.00	2	338.00	326.50	0	2,212	0.00%
2022/09/02	0	0.00	3	330.00	334.00	-3	2,204	-0.14%
2022/09/01	1	312.00	0	0.00	311.00	1	2,146	0.05%
2022/08/25	1	328.50	0	0.00	325.50	1	2,149	0.05%
2022/08/23	1	326.00	0	0.00	323.00	1	2,161	0.05%
2022/08/19	2	341.75	0	0.00	342.00	2	2,153	0.09%
2022/08/18	0	0.00	2	340.50	340.50	-2	2,123	-0.09%
2022/08/17	1	335.00	0	0.00	331.50	1	2,100	0.05%
2022/08/16	1	336.50	2	337.00	330.50	-1	2,088	-0.05%
2022/08/12	1	337.00	0	0.00	335.00	1	2,048	0.05%
2022/08/10	0	0.00	1	326.00	332.50	-1	2,006	-0.05%
2022/08/09	1	304.00	0	0.00	327.50	1	1,981	0.05%
2022/08/05	0	0.00	1	319.50	313.00	-1	1,946	-0.05%
2022/08/03	1	310.00	0	0.00	312.00	1	1,943	0.05%
2022/07/29	1	340.50	0	0.00	350.00	1	1,951	0.05%
2022/07/28	0	0.00	1	360.50	340.00	-1	1,919	-0.05%
2022/07/27	16	337.47	17	323.62	345.00	-1	1,843	-0.05%
2022/07/22	1	331.00	0	0.00	329.00	1	1,766	0.06%
2022/07/21	10	335.50	11	338.77	341.00	-1	1,742	-0.06%
2022/07/19	1	314.00	1	330.50	308.00	0	1,672	0.00%
2022/07/18	1	337.50	1	337.94	340.00	0	1,639	0.00%
2022/07/15	2	322.14	1	318.00	327.00	1	1,632	0.06%
2022/07/14	2	309.25	2	308.75	310.00	0	1,630	0.00%
2022/07/13	3	303.67	4	306.75	299.00	-1	1,629	-0.06%
2022/07/12	6	298.33	5	303.00	295.00	1	1,630	0.06%
2022/07/11	2	279.50	2	284.00	300.00	0	1,619	0.00%
2022/07/08	2	270.50	2	271.75	275.00	0	1,621	0.00%
2022/07/07	4.1	247.78	4	248.00	256.00	0.1	1,626	0.01%
2022/07/06	3	263.33	3.1	266.45	239.50	-0.1	1,623	-0.01%
2022/07/04	0.2	278.00	0	0.00	270.50	0.2	1,613	0.01%
2022/07/01	0	0.00	1	319.50	300.50	-1	1,537	-0.07%
2022/06/30	1	331.00	1	327.50	327.50	0	1,482	0.00%
2022/06/29	4	334.50	2	337.75	340.00	2	1,460	0.14%
2022/06/28	0	0.00	20	299.93	327.00	-20	1,400	-1.43%
2022/06/27	1	322.00	1	323.00	319.50	0	1,324	0.00%
2022/06/24	2	356.25	2	355.25	355.00	0	1,234	0.00%
2022/06/23	0	0.00	11	364.86	362.50	-11	1,143	-0.96%
2022/06/22	2	438.75	4	420.75	402.50	-2	1,105	-0.18%
2022/06/21	2	425.00	0	0.00	434.00	2	1,087	0.18%
2022/06/20	0	0.00	4	419.38	418.00	-4	1,088	-0.37%
2022/06/17	2	426.75	1.1	421.41	427.50	0.9	1,076	0.08%
2022/06/16	2	442.00	0	0.00	425.50	2	1,068	0.19%
2022/06/15	0	0.00	1	439.50	437.00	-1	1,059	-0.09%
2022/06/14	1	437.50	2	445.75	442.00	-1	1,070	-0.09%
2022/06/13	4	444.75	2	448.50	446.00	2	1,070	0.19%
2022/06/10	8	436.19	0.1	437.50	438.00	7.9	1,065	0.74%
2022/06/09	2.1	430.98	0	0.00	432.50	2.1	1,060	0.20%
2022/06/08	1	435.00	0	0.00	434.00	1	1,057	0.09%
2022/06/07	2	421.00	2	435.00	436.00	0	1,048	0.00%
2022/06/06	0	0.00	3	414.00	420.00	-3	1,038	-0.29%
2022/06/01	0	0.00	2	400.50	396.50	-2	1,034	-0.19%
2022/05/31	0	0.00	2	387.50	387.50	-2	1,006	-0.20%
2022/05/30	2	382.50	10	380.00	379.00	-8	1,002	-0.80%
2022/05/27	9	371.06	0	0.00	373.50	9	994	0.91%
2022/05/26	0	0.00	1	359.00	357.50	-1	989	-0.10%
2022/05/18	0	0.00	1	365.00	362.50	-1	1,009	-0.10%
2022/05/16	1	368.50	1	353.50	351.50	0	1,006	0.00%
2022/05/13	0	0.00	7	380.00	361.00	-7	999	-0.70%
2022/05/12	12	374.83	0	0.00	372.00	12	989	1.21%
2022/04/27	0	0.00	10	300.00	309.00	-10	1,020	-0.98%
2022/04/26	0	0.00	25	313.50	313.50	-25	1,035	-2.41%
2022/04/25	0	0.00	45	314.38	315.50	-45	1,076	-4.18%
2022/04/14	1	348.00	0	0.00	350.00	1	1,197	0.08%
2022/04/13	0	0.00	2	341.50	346.00	-2	1,202	-0.17%
2022/04/12	0.1	319.00	0	0.00	327.00	0.1	1,215	0.01%
2022/04/11	0	0.00	22	330.27	320.50	-22	1,254	-1.75%
2022/03/15	0	0.00	2	375.00	354.00	-2	1,381	-0.14%
2022/03/09	0	0.00	10	384.55	371.00	-10	1,414	-0.71%
2022/03/08	3	397.00	0	0.00	382.00	3	1,426	0.21%
2022/03/07	1	403.00	0	0.00	403.00	1	1,424	0.07%
2022/03/03	0	0.00	1	443.00	431.50	-1	1,427	-0.07%
2022/03/02	0	0.00	5	432.50	430.00	-5	1,429	-0.35%
2022/03/01	5	430.00	0	0.00	434.50	5	1,460	0.34%
2022/02/23	0	0.00	4	420.13	419.50	-4	1,436	-0.28%
2022/02/22	1	423.00	3	426.83	415.00	-2	1,452	-0.14%
2022/02/21	0	0.00	1	435.50	437.00	-1	1,448	-0.07%
2022/02/18	1	438.00	0	0.00	438.50	1	1,462	0.07%
2022/02/17	1	435.00	0	0.00	435.00	1	1,517	0.07%
2022/02/16	0	0.00	1	449.00	442.00	-1	1,602	-0.06%
2022/02/14	1	439.00	0	0.00	435.00	1	1,745	0.06%
2022/02/09	7	476.50	1	469.00	466.00	6	1,757	0.34%
2022/02/07	0	0.00	1	474.50	476.00	-1	1,766	-0.06%
2022/01/25	2	461.00	1	465.50	450.50	1	1,741	0.06%
2022/01/24	1	458.00	0	0.00	466.50	1	1,748	0.06%
2022/01/21	0	0.00	1	466.50	460.00	-1	1,754	-0.06%
2022/01/20	1	458.50	0	0.00	471.00	1	1,764	0.06%
2022/01/18	1	481.00	2	467.00	460.00	-1	1,760	-0.06%
2022/01/12	0	0.00	2	412.50	424.00	-2	1,812	-0.11%
2022/01/06	1	443.00	0	0.00	439.00	1	1,870	0.05%
2022/01/05	1	447.00	1	444.00	440.50	0	1,877	0.00%
2022/01/04	0	0.00	5	470.00	463.50	-5	1,878	-0.27%
2022/01/03	1	486.00	0	0.00	487.50	1	1,859	0.05%
2021/12/30	2	469.00	0	0.00	474.00	2	1,844	0.11%
2021/12/29	6	455.00	0	0.00	451.50	6	1,841	0.33%
2021/12/28	0	0.00	5	460.00	447.50	-5	1,866	-0.27%
2021/12/27	0	0.00	0	456.50	454.50	0	1,875	0.00%
2021/12/15	1	414.00	0	0.00	418.50	1	1,869	0.05%
2021/12/13	1	422.00	2.1	422.93	422.00	-1.1	1,892	-0.06%
2021/12/09	0.1	434.00	0	0.00	427.00	0.1	1,929	0.01%
2021/12/07	0	0.00	0	460.00	452.00	0	2,003	0.00%
2021/12/06	2	439.00	6	443.25	435.00	-4	1,983	-0.20%
2021/12/03	0	0.00	2	456.00	449.50	-2	1,980	-0.10%
2021/12/02	0	0.00	0	463.00	455.00	0	1,983	0.00%
2021/11/30	1.1	499.29	0.1	505.60	500.00	1	1,986	0.05%
2021/11/29	0.1	500.00	0.1	489.36	493.00	0	2,007	0.00%
2021/11/26	1.1	472.16	0.1	482.24	471.00	0.9	2,027	0.04%
2021/11/25	0.2	456.17	0	0.00	468.00	0.2	2,031	0.01%
2021/11/24	0	0.00	0	502.00	493.50	0	2,005	0.00%
2021/11/23	0	0.00	0	512.00	503.00	0	2,015	0.00%
2021/11/22	1	504.00	0.1	503.44	504.00	0.9	2,031	0.04%
2021/11/19	0.2	506.67	2	503.00	498.00	-1.9	2,053	-0.09%
2021/11/18	0	0.00	0.1	533.50	522.00	-0.1	2,059	0.00%
2021/11/17	0.1	500.00	1	500.00	531.00	-0.9	2,091	-0.04%
2021/11/16	4	522.75	1	525.00	525.00	3	2,129	0.14%
2021/11/15	6	520.00	7	519.71	514.00	-1	2,119	-0.05%
2021/11/12	15	486.53	12	474.42	496.50	3	2,088	0.14%
2021/11/11	10	445.70	0	0.00	451.50	10	2,011	0.50%
2021/11/08	0	0.00	3	410.00	407.00	-3	2,060	-0.15%
2021/11/02	30	395.00	0	0.00	392.00	30	2,147	1.40%
2021/11/01	3	407.00	1	398.00	398.00	2	2,166	0.09%
2021/10/29	0	0.00	5	402.80	396.00	-5	2,213	-0.23%
2021/10/26	0	0.00	1	409.00	412.00	-1	2,311	-0.04%
2021/10/25	70	421.43	1	411.00	402.50	69	2,285	3.02%
2021/10/21	0	0.00	10	413.00	413.00	-10	2,239	-0.45%
2021/10/19	2	392.75	0	0.00	388.50	2	2,147	0.09%
2021/10/18	2	383.00	2	382.00	380.50	0	2,135	0.00%
2021/10/15	11	373.55	1	376.00	383.00	10	2,119	0.47%
2021/10/12	1	340.00	3	355.33	365.00	-2	2,044	-0.10%
2021/10/08	0	0.00	12	348.17	344.00	-12	2,086	-0.58%
2021/10/07	13	336.62	0	0.00	334.50	13	2,095	0.62%
2021/10/01	1	305.50	0	0.00	306.50	1	2,206	0.05%
2021/09/30	0.1	320.00	0	0.00	325.00	0.1	2,205	0.00%
2021/09/29	0.1	330.00	0	0.00	326.50	0.1	2,213	0.00%
2021/09/27	0	0.00	1	353.00	349.00	-1	2,322	-0.04%
2021/09/23	1	343.50	0	0.00	342.50	1	2,354	0.04%
2021/09/16	0.1	364.00	1	361.00	357.00	-0.9	2,348	-0.04%
2021/09/13	0.2	355.00	9	351.11	379.00	-8.8	2,343	-0.38%
2021/09/10	0.1	379.50	1	382.50	373.00	-0.9	2,298	-0.04%
2021/09/09	6	386.00	2	386.25	386.00	4	2,301	0.17%
2021/09/07	1	406.50	5	402.50	393.00	-4	2,321	-0.17%
2021/09/03	3	413.33	1	420.00	416.00	2	2,284	0.09%
2021/09/02	1	401.00	1	404.50	404.00	0	2,252	0.00%
2021/09/01	4	416.00	2	418.00	409.50	2	2,227	0.09%
2021/08/30	0	0.00	3	399.50	395.50	-3	2,199	-0.14%
2021/08/27	1	400.00	0	0.00	399.00	1	2,189	0.05%
2021/08/26	1	427.00	1	416.50	410.00	0	2,175	0.00%
2021/08/25	1	417.00	1	422.00	422.50	0	2,164	0.00%
2021/08/24	3.1	417.73	0	0.00	410.00	3.1	2,138	0.14%
2021/08/23	6	432.67	0	0.00	423.50	6	2,120	0.28%
2021/08/20	2	414.75	1	403.00	420.00	1	2,089	0.05%
2021/08/19	1	399.50	1	404.50	395.50	0	2,044	0.00%
2021/08/18	2.1	363.33	3	347.67	398.00	-0.9	2,013	-0.04%
2021/08/17	1.2	384.17	3	385.00	371.00	-1.8	1,955	-0.09%
2021/08/16	1.2	383.75	70	401.01	381.50	-68.8	1,931	-3.56%
2021/08/13	0	0.00	1	410.00	407.00	-1	1,875	-0.05%
2021/08/12	2	402.50	21	402.74	400.00	-19	1,844	-1.03%
2021/08/11	2	403.00	1	401.00	402.50	1	1,806	0.06%
2021/08/10	0.2	444.75	1	453.00	435.50	-0.8	1,755	-0.05%
2021/08/09	3	464.50	6.7	467.12	453.00	-3.7	1,725	-0.21%
2021/08/06	4	465.75	4	464.13	473.00	0	1,754	0.00%
2021/08/05	4.1	472.28	4	476.38	453.00	0.1	1,810	0.01%
2021/08/04	11	466.50	32	470.61	473.50	-21	1,904	-1.10%
2021/08/03	31	463.87	1.3	467.77	456.00	29.7	1,920	1.55%
2021/08/02	1	424.00	0	0.00	437.00	1	1,825	0.05%
2021/07/28	0.1	400.00	7	396.15	421.00	-6.9	1,790	-0.39%
2021/07/27	0.1	450.00	0	454.50	440.00	0.1	1,779	0.00%
2021/07/26	10.1	472.67	2	469.00	466.50	8.1	1,777	0.45%
2021/07/22	1	450.00	0	0.00	450.00	1	1,784	0.06%
2021/07/20	3.1	428.06	10	421.80	429.00	-6.9	1,830	-0.38%
2021/07/19	0	0.00	3	444.00	446.50	-3	1,823	-0.16%
2021/07/16	0	0.00	0.2	449.00	450.00	-0.2	1,826	-0.01%
2021/07/14	0	0.00	5	427.50	432.00	-5	1,787	-0.28%
2021/07/13	1	450.00	1	447.00	430.00	0	1,762	0.00%
2021/07/12	23	419.37	3	420.00	434.00	20	1,689	1.18%
2021/07/09	0.1	409.50	0	0.00	403.50	0.1	1,639	0.01%
2021/07/08	0.3	386.33	0	0.00	411.00	0.3	1,665	0.02%
2021/07/07	30	377.08	0	0.00	374.00	30	1,706	1.76%
2021/07/05	8	394.38	0	0.00	387.00	8	1,906	0.42%
2021/07/02	21	356.29	0	0.00	379.50	21	1,907	1.10%
2021/07/01	0	0.00	1	362.00	345.00	-1	1,851	-0.05%
2021/06/30	0	0.00	2	371.50	372.00	-2	1,876	-0.11%
2021/06/28	2	374.98	26	376.96	370.50	-24	1,889	-1.27%
2021/06/25	1	394.00	0	0.00	392.00	1	1,868	0.05%
2021/06/23	6	404.50	0.3	396.90	396.00	5.8	1,889	0.30%
2021/06/18	0	0.00	10	412.30	417.00	-10	1,799	-0.56%
2021/06/17	0	0.00	19	419.71	418.00	-19	1,775	-1.07%
2021/06/15	0	0.00	0	400.00	406.50	0	1,732	0.00%
2021/06/11	0	0.00	3	382.09	382.00	-3	1,799	-0.17%
2021/06/10	0.1	400.00	0	0.00	390.00	0.1	1,880	0.00%
2021/06/09	0	0.00	0.1	393.00	386.00	-0.1	1,995	0.00%
2021/06/08	1.1	369.45	0	0.00	365.00	1.1	2,081	0.05%
2021/06/07	39	326.33	14	320.00	340.00	25	2,086	1.20%
2021/06/04	0	0.00	0.1	320.00	323.00	-0.1	2,089	0.00%
2021/06/03	0.1	302.00	0	0.00	322.00	0.1	2,095	0.00%
2021/06/01	0	0.00	0.1	320.00	321.00	-0.1	2,108	0.00%
2021/05/31	20.1	309.75	0.1	307.00	315.00	20	2,112	0.95%
2021/05/28	11.1	296.68	1	300.00	290.00	10.1	2,116	0.47%
2021/05/27	9	293.39	0.1	295.50	277.50	8.9	2,122	0.42%
2021/05/26	7.1	283.02	0	0.00	279.00	7.1	2,125	0.33%
2021/05/25	2	265.75	0	0.00	267.00	2	2,112	0.09%
2021/05/24	1	243.00	0	0.00	243.00	1	2,210	0.05%
2021/05/17	1	197.00	0	0.00	191.50	1	2,583	0.04%
2021/05/14	1	229.00	10	214.40	212.50	-9	2,589	-0.35%
2021/05/13	5	253.00	7	247.43	232.50	-2	2,524	-0.08%
2021/05/12	5	234.20	12	222.13	239.50	-7	2,425	-0.29%
2021/05/11	4	218.00	19	225.21	218.00	-15	2,303	-0.65%
2021/05/10	2	199.50	0	0.00	217.50	2	2,229	0.09%
2021/05/07	26	178.62	1	198.00	198.00	25	2,222	1.12%
2021/05/06	0	0.00	8	180.00	180.00	-8	2,199	-0.36%
2021/05/05	0	0.00	2	206.00	199.50	-2	2,192	-0.09%
2021/05/03	0	0.00	1	260.00	246.00	-1	2,361	-0.04%
2021/04/28	2	262.00	0.2	273.68	272.50	1.8	2,496	0.07%
2021/04/27	12.2	263.46	0	0.00	264.00	12.2	2,579	0.47%
2021/04/26	0.4	247.00	4	227.00	240.00	-3.6	2,569	-0.14%
2021/04/22	0	0.00	8	279.00	279.00	-8	2,540	-0.31%
2021/04/21	3	348.00	1	299.00	310.00	2	2,540	0.08%
2021/04/20	3	316.00	0	0.00	316.50	3	2,538	0.12%
2021/04/16	1	319.50	0	0.00	319.50	1	2,531	0.04%
2021/04/14	1.1	394.00	11	396.36	394.00	-10	2,535	-0.39%
2021/04/13	9	463.83	2	446.75	437.50	7	2,469	0.28%
2021/04/12	2	451.95	13.1	429.32	448.00	-11.1	2,442	-0.45%
2021/04/09	1.2	508.83	13	480.00	463.50	-11.9	2,387	-0.50%
2021/04/08	1	546.00	2	539.45	512.00	-1	2,336	-0.04%
2021/04/07	1	553.00	0	0.00	552.00	1	2,337	0.04%
2021/04/06	1	602.00	2	598.00	565.00	-1	2,344	-0.04%
2021/04/01	2	539.00	0.1	560.00	566.00	1.9	2,320	0.08%
2021/03/31	0.1	515.00	1.1	514.67	515.00	-1	2,330	-0.04%
2021/03/30	1.1	480.38	2	488.00	487.50	-1	2,386	-0.04%
2021/03/29	1	479.92	6	465.77	471.00	-5	2,444	-0.21%
2021/03/26	1	524.96	0.1	520.56	515.00	0.9	2,457	0.04%
2021/03/23	0	0.00	0	489.00	484.00	0	2,582	0.00%
2021/03/22	0	0.00	0.1	484.26	482.50	-0.1	2,622	0.00%
2021/03/19	2	493.50	0.1	494.59	477.50	1.9	2,648	0.07%
2021/03/18	0.5	494.92	12	499.42	495.00	-11.5	2,667	-0.43%
2021/03/17	4	495.63	0.1	490.02	499.00	3.9	2,698	0.15%
2021/03/16	0	0.00	7.1	491.11	483.00	-7.1	2,657	-0.27%
2021/03/15	1.6	481.23	11.2	480.00	480.50	-9.5	2,601	-0.37%
2021/03/12	8.2	432.54	13.2	433.53	451.00	-5.1	2,516	-0.20%
2021/03/11	25.8	404.43	1.5	396.41	410.00	24.3	2,451	0.99%
2021/03/10	1.8	381.04	0.1	380.51	378.50	1.7	2,473	0.07%
2021/03/09	0	375.00	0.1	380.00	373.50	0	2,493	0.00%
2021/03/08	0.1	377.00	0.3	391.47	372.00	-0.3	2,520	-0.01%
2021/03/05	0.4	381.66	1.8	379.09	380.00	-1.3	2,561	-0.05%
2021/03/04	1.8	372.44	0.1	376.00	374.00	1.8	2,586	0.07%
2021/03/03	1	345.00	0.1	358.00	375.00	1	2,638	0.04%
2021/03/02	0.1	370.00	25.3	380.84	347.00	-25.2	2,725	-0.93%
2021/02/26	0.7	352.88	0.2	354.07	361.00	0.4	2,794	0.02%
2021/02/25	0.3	344.24	0	0.00	336.00	0.3	2,844	0.01%
2021/02/24	2	356.25	3	351.17	333.50	-1	2,955	-0.03%
2021/02/23	8.1	356.35	17.1	359.09	353.50	-9	2,901	-0.31%
2021/02/22	1.1	343.18	12.5	338.58	349.00	-11.4	2,819	-0.40%
2021/02/19	18	314.33	60.4	302.48	317.50	-42.4	2,769	-1.53%
2021/02/18	13.4	282.99	6.1	297.17	290.00	7.3	2,641	0.27%
2021/02/17	19.2	264.87	1	267.00	271.50	18.2	2,628	0.69%
2021/02/05	1	248.00	0.1	252.00	247.00	0.9	2,614	0.04%
2021/02/04	13.1	237.52	0.1	245.00	244.00	13	2,614	0.50%
2021/02/03	0	0.00	1.1	240.27	236.00	-1.1	2,613	-0.04%
2021/02/02	22.1	237.58	4.5	234.34	242.00	17.6	2,622	0.67%
2021/02/01	13.3	215.55	0	224.82	223.00	13.3	2,632	0.50%
2021/01/29	0.1	220.00	0.1	231.06	220.00	0	2,623	0.00%
2021/01/28	1.2	235.58	0.2	242.13	232.00	1	2,635	0.04%
2021/01/27	0.3	239.34	0	0.00	243.00	0.3	2,638	0.01%
2021/01/26	5	244.30	14	249.50	236.00	-9	2,643	-0.34%
2021/01/25	8	268.19	5	270.80	260.00	3	2,553	0.12%
2021/01/22	14	266.29	131	262.97	269.00	-117	2,472	-4.73%	大賣/鉅額交易
2021/01/21	14	247.57	2	247.00	248.00	12	2,389	0.50%
2021/01/20	10	246.15	10	252.30	232.50	0	2,355	0.00%
2021/01/19	2	247.00	0.3	248.62	250.00	1.7	2,278	0.08%
2021/01/18	1.2	238.65	1.2	237.11	240.00	0	2,301	0.00%
2021/01/15	0.3	234.94	1	230.27	227.00	-0.8	2,319	-0.03%
2021/01/14	0	0.00	1.2	229.74	232.00	-1.2	2,322	-0.05%
2021/01/13	41.3	233.84	6.2	234.58	225.00	35.1	2,324	1.51%
2021/01/12	27.1	212.50	2.2	218.09	219.00	24.9	2,314	1.08%
2021/01/11	12	197.10	0	0.00	199.50	12	2,302	0.52%
2021/01/08	1	196.00	0.3	199.67	196.00	0.7	2,300	0.03%
2021/01/07	0.3	193.62	11.3	198.49	198.00	-11	2,302	-0.48%
2021/01/06	20.5	192.62	0	0.00	189.00	20.5	2,297	0.89%
2021/01/05	0	0.00	14	211.07	210.00	-14	2,277	-0.61%
2021/01/04	38	223.88	15.3	223.91	222.50	22.7	2,211	1.03%
2020/12/31	45.2	210.07	9	207.28	212.50	36.2	2,147	1.69%
2020/12/30	19.1	192.49	2	190.00	195.00	17.1	2,155	0.79%
2020/12/29	9	177.78	0	0.00	177.50	9	2,161	0.42%
2020/12/28	1	173.00	9	177.83	173.00	-8	2,196	-0.36%
2020/12/25	11	171.50	5	161.10	175.00	6	2,180	0.28%
2020/12/24	1	165.00	11	157.52	160.00	-10	2,146	-0.47%
2020/12/23	0	0.00	0.1	172.00	172.00	-0.1	2,115	0.00%
2020/12/22	1	173.50	5.1	179.99	179.00	-4.1	2,129	-0.19%
2020/12/21	0.2	195.00	0	0.00	189.50	0.2	2,174	0.01%
2020/12/18	22	211.73	8	211.00	193.50	14	2,236	0.63%
2020/12/17	21	188.57	0	0.00	203.50	21	2,179	0.96%
2020/12/16	1	181.00	78	172.06	185.00	-77	2,165	-3.56%
2020/12/15	1	190.00	0	0.00	178.50	1	2,133	0.05%
2020/12/14	4	202.00	5	197.30	198.00	-1	2,106	-0.05%
2020/12/11	0	0.00	2.2	204.72	207.50	-2.2	2,082	-0.10%
2020/12/10	28.2	197.82	1	196.00	204.50	27.2	2,054	1.32%
2020/12/09	3	195.33	11.1	193.07	198.00	-8.1	2,034	-0.40%
2020/12/08	31.1	177.98	1.3	167.01	185.50	29.8	2,018	1.48%
2020/12/07	1.3	162.39	2.6	163.58	169.00	-1.3	1,993	-0.07%
2020/12/04	2.6	161.28	0	0.00	164.00	2.6	1,981	0.13%
2020/12/03	0	175.00	8	169.44	163.00	-8	1,994	-0.40%
2020/12/02	11	163.64	36	160.38	172.00	-25	2,088	-1.20%
2020/12/01	6	160.75	14.6	161.85	165.00	-8.6	2,169	-0.40%
2020/11/30	38.6	143.40	0.1	141.83	150.00	38.6	2,158	1.79%
2020/11/27	6	136.75	7.2	141.02	136.50	-1.2	2,185	-0.05%
2020/11/26	14.2	135.85	61.2	133.46	138.50	-47	2,142	-2.19%
2020/11/25	28.2	121.17	4	118.77	128.00	24.2	2,051	1.18%
2020/11/24	39	115.94	50.1	118.69	116.50	-11.1	1,974	-0.56%
2020/11/23	15.1	120.49	59	121.67	122.00	-43.9	1,924	-2.28%
2020/11/20	0	0.00	15	112.00	114.00	-15	1,825	-0.82%
2020/11/19	2	100.50	0	0.00	104.00	2	1,778	0.11%
2020/11/18	2	91.00	0	0.00	94.90	2	1,733	0.12%
2020/11/12	25	93.22	0	0.00	91.90	25	1,754	1.42%
2020/11/10	5	92.20	6	93.00	92.20	-1	1,856	-0.05%
2020/11/09	16	95.49	0	0.00	96.60	16	1,850	0.86%
2020/11/06	18	91.73	0	0.00	91.00	18	1,828	0.98%
2020/11/04	0	0.00	35	91.08	94.00	-35	1,799	-1.94%
2020/11/03	0	0.00	38	93.50	93.20	-38	1,788	-2.13%
2020/10/28	0	0.00	87	94.28	93.40	-87	1,757	-4.95%
2020/10/27	0	0.00	36	96.53	96.00	-36	1,742	-2.07%
2020/10/26	1	96.90	7	100.00	96.70	-6	1,820	-0.33%
2020/10/23	0	0.00	2.2	103.15	103.00	-2.2	1,803	-0.12%
2020/10/22	2	103.50	0.4	101.00	102.00	1.6	1,843	0.09%
2020/10/21	0	0.00	1	103.00	103.50	-1	1,893	-0.05%
2020/10/20	41.4	103.94	0.2	103.50	103.00	41.2	1,932	2.13%
2020/10/19	100	99.01	0.1	99.90	100.00	99.9	1,960	5.09%
2020/10/16	54	98.73	0	0.00	96.00	54	2,012	2.68%
2020/10/15	46.2	96.83	1	97.00	97.00	45.2	2,150	2.10%
2020/10/14	36.3	93.50	1	93.40	96.10	35.3	2,198	1.61%
2020/10/12	1	91.80	0	0.00	92.00	1	2,230	0.04%
2020/10/08	0	0.00	1	93.60	91.50	-1	2,242	-0.04%
2020/10/07	5	96.20	21	94.52	94.00	-16	2,246	-0.71%
2020/10/06	4	100.75	3	100.00	100.00	1	2,197	0.05%
2020/10/05	9	102.00	3.2	102.50	102.50	5.8	2,178	0.27%
2020/09/30	0.2	93.80	2	91.90	93.50	-1.8	2,133	-0.08%
2020/09/29	2	89.40	0	0.00	90.00	2	2,126	0.09%
2020/09/28	2	90.15	2	91.95	89.50	0	2,126	0.00%
2020/09/25	0	0.00	32	94.74	92.00	-32	2,125	-1.51%
2020/09/24	4	97.38	3.1	102.35	99.90	0.9	2,101	0.04%
2020/09/23	20	92.08	111.3	89.90	97.70	-91.3	2,061	-4.43%	大賣/
2020/09/22	21.2	89.53	2.2	84.57	88.90	19	2,014	0.94%
2020/09/21	12	88.08	4.7	90.50	88.00	7.3	2,082	0.35%
2020/09/18	26.9	85.07	2.2	84.57	85.50	24.8	2,089	1.18%
2020/09/17	15.8	81.46	2	80.60	81.90	13.8	2,152	0.64%
2020/09/16	1	79.50	1.5	80.47	80.00	-0.5	2,188	-0.02%
2020/09/15	1.3	79.04	3	82.13	79.20	-1.7	2,212	-0.08%
2020/09/14	0.2	81.40	1.6	79.53	81.00	-1.4	2,233	-0.06%
2020/09/11	0.4	75.70	0	0.00	75.70	0.4	2,256	0.02%
2020/09/10	5.8	81.23	1	82.50	81.60	4.8	2,316	0.21%
2020/09/09	1	80.00	0	0.00	80.20	1	2,390	0.04%
2020/09/08	35	84.08	15	81.23	84.50	20	2,442	0.82%
2020/09/07	29	93.00	19	86.24	85.30	10	2,447	0.41%
2020/09/04	45	82.70	6	80.25	85.50	39	2,392	1.63%
2020/09/03	0	0.00	2	77.80	77.80	-2	2,292	-0.09%
2020/09/02	13	67.97	1	68.10	70.80	12	2,260	0.53%
2020/08/24	0	0.00	2	59.00	59.70	-2	2,232	-0.09%
2020/08/20	2	56.20	0	0.00	56.10	2	2,235	0.09%
2020/08/19	0	0.00	2	58.00	57.40	-2	2,210	-0.09%
2020/08/18	3	62.90	5	63.00	60.00	-2	2,195	-0.09%
2020/08/17	6	70.82	0	0.00	65.60	6	2,166	0.28%
2020/08/14	6	66.97	0	0.00	68.60	6	2,120	0.28%
2020/08/13	0	0.00	1	66.80	65.50	-1	2,047	-0.05%
2020/08/12	1	62.00	1	60.60	64.80	0	2,038	0.00%
2020/08/11	1	60.10	4	60.38	60.00	-3	2,033	-0.15%
2020/08/10	3	60.53	3	59.53	61.20	0	2,033	0.00%
2020/08/07	1	56.20	1	57.40	58.00	0	2,034	0.00%
2020/08/06	1	58.00	1	59.00	57.80	0	2,035	0.00%
2020/08/05	2	58.90	0	0.00	58.80	2	2,036	0.10%
2020/08/04	1	59.20	2	61.00	59.90	-1	2,043	-0.05%
2020/08/03	1	59.10	0	0.00	59.80	1	2,044	0.05%
2020/07/31	2	61.71	4	61.30	61.90	-2	2,039	-0.10%
2020/07/30	1	65.70	0	0.00	65.00	1	2,030	0.05%
2020/07/28	0	0.00	6	61.15	60.70	-6	1,919	-0.31%
2020/07/27	2	60.75	0	0.00	60.70	2	1,854	0.11%
2020/07/24	0	0.00	10	59.43	56.40	-10	1,796	-0.56%
2020/07/23	4	61.40	0	0.00	61.10	4	1,751	0.23%
2020/07/21	0	0.00	10	56.95	56.50	-10	1,649	-0.61%
2020/07/20	1	51.80	1	53.30	53.70	0	1,505	0.00%
2020/07/15	0	0.00	39	57.07	56.70	-39	1,412	-2.76%
2020/07/14	0	0.00	9.2	62.22	63.00	-9.2	1,405	-0.65%
2020/07/13	0	0.00	2	56.50	62.00	-2	1,407	-0.14%
2020/07/10	10	61.00	8.2	59.11	59.00	1.8	1,381	0.13%
2020/07/09	2.4	65.00	2	74.00	65.00	0.4	1,346	0.03%
2020/07/08	2.4	71.76	5	73.50	72.20	-2.6	1,320	-0.20%
2020/07/07	3.6	71.41	12	71.67	71.50	-8.4	1,307	-0.64%
2020/07/06	9	76.00	1	77.00	76.00	8	1,291	0.62%
2020/07/03	35	76.11	12	74.91	79.50	23	1,265	1.82%
2020/07/02	12	72.88	1	68.50	72.90	11	1,205	0.91%
2020/07/01	1	67.30	0	0.00	66.90	1	1,146	0.09%
2020/06/30	1	72.00	54	65.47	69.80	-53	1,105	-4.80%
2020/06/29	63	65.70	12	60.48	65.70	51	1,020	5.00%
2020/06/24	23	57.47	31	57.81	59.80	-8	984	-0.81%
2020/06/23	17	53.29	0	0.00	54.40	17	906	1.88%
2020/06/19	7	51.90	0	0.00	50.60	7	837	0.84%
2020/06/18	7	51.00	0	0.00	51.50	7	808	0.87%
2020/06/17	9	49.92	0	0.00	50.50	9	773	1.16%
2020/06/16	10	52.10	0	0.00	52.00	10	706	1.42%
2020/06/15	0	0.00	1	48.20	48.20	-1	627	-0.16%
2020/06/12	0	0.00	1	43.85	43.85	-1	570	-0.18%
2020/06/11	1	39.20	0	0.00	39.90	1	518	0.19%
2020/03/27	0	0.00	2	27.30	27.20	-2	479	-0.42%
2020/03/18	2	28.10	0	0.00	26.00	2	500	0.40%
2019/11/29	0	0.00	2	42.45	41.90	-2	523	-0.38%
2019/11/28	2	41.20	0	0.00	42.45	2	501	0.40%
2019/10/17	0	0.00	6	24.38	24.60	-6	134	-4.48%
2019/10/07	0	0.00	10	26.80	25.85	-10	128	-7.79%
2019/09/25	2	22.65	0	0.00	22.70	2	154	1.30%
2019/09/24	2	23.05	0	0.00	23.00	2	153	1.30%
2019/09/19	2	23.10	0	0.00	23.10	2	153	1.31%
2019/09/11	0	0.00	1	22.95	22.95	-1	147	-0.68%
2019/04/16	0	0.00	1	21.85	21.85	-1	103	-0.97%
2019/04/15	0	0.00	2	21.70	21.55	-2	103	-1.94%
2019/04/03	1	22.50	0	0.00	22.60	1	99	1.01%
2019/03/22	0	0.00	1	22.65	22.95	-1	99	-1.01%
2018/09/27	10	27.40	0	0.00	27.00	10	1,001	1.00%
2018/09/21	1	28.05	0	0.00	30.15	1	996	0.10%
2018/09/14	0	0.00	10	34.90	34.85	-10	987	-1.01%
2018/09/04	0	0.00	24	39.14	39.20	-24	1,043	-2.30%
2018/08/30	2	44.35	0	0.00	44.35	2	1,015	0.20%
2018/08/29	11	47.03	0	0.00	45.30	11	1,010	1.09%
2018/08/23	5	45.20	0	0.00	45.20	5	1,000	0.50%
2018/08/10	1	49.50	0	0.00	48.30	1	1,099	0.09%
2018/07/27	5	48.70	0	0.00	47.65	5	1,006	0.50%
2018/07/26	0	0.00	1	44.00	48.50	-1	999	-0.10%
2018/07/25	4	49.50	0	0.00	47.10	4	972	0.41%
2018/07/23	1	48.45	0	0.00	48.50	1	948	0.11%
2018/07/20	1	44.40	0	0.00	44.25	1	939	0.11%
2018/07/19	0	0.00	16	45.33	44.40	-16	945	-1.69%
2018/07/18	16	43.32	0	0.00	45.35	16	960	1.67%
2018/07/03	3	37.00	0	0.00	36.70	3	1,301	0.23%
2018/06/14	0	0.00	9	39.35	38.00	-9	1,787	-0.50%
2018/06/13	9	37.80	0	0.00	39.35	9	1,794	0.50%
2018/05/16	3	39.00	0	0.00	39.00	3	1,861	0.16%
2018/04/25	0	0.00	1	42.10	42.80	-1	1,641	-0.06%
2018/04/24	1	41.40	1	41.80	41.40	0	1,615	0.00%
2018/04/23	0	0.00	19	49.03	46.00	-19	1,562	-1.22%
2018/04/20	1	49.70	1	49.15	49.15	0	1,528	0.00%
2018/04/19	19	51.95	0	0.00	51.10	19	1,505	1.26%
2018/04/11	1	45.20	0	0.00	44.00	1	1,204	0.08%
2018/04/10	0	0.00	2	43.55	45.00	-2	1,174	-0.17%
2018/04/09	2	47.88	4	47.51	45.75	-2	1,118	-0.18%
2018/04/03	2	50.15	7	51.33	50.80	-5	1,064	-0.47%
2018/04/02	9	51.26	2	54.25	50.20	7	1,022	0.68%
2018/03/31	2	50.80	1	52.40	52.60	1	963	0.10%
2018/03/30	1	51.80	4	49.68	52.60	-3	921	-0.33%
2018/03/29	3	45.62	2	43.40	47.85	1	842	0.12%
2018/03/28	2	41.00	1	41.60	43.50	1	788	0.13%
2018/03/27	1	41.70	3	40.90	41.70	-2	756	-0.26%
2018/03/26	1	42.10	12	41.58	41.15	-11	726	-1.51%
2018/03/23	6	39.57	4	40.38	41.00	2	694	0.29%
2018/03/22	10	43.35	3	43.97	42.20	7	656	1.07%
2018/03/21	5	42.70	1	44.00	44.00	4	575	0.69%
2018/03/20	4	41.29	3	41.20	41.50	1	514	0.19%
2018/03/19	3	39.25	0	0.00	39.25	3	462	0.65%
2018/03/16	0	0.00	8	36.19	35.70	-8	430	-1.86%
2018/03/15	8	35.58	1	37.00	36.20	7	415	1.68%
2018/03/14	2	37.30	5	37.85	38.65	-3	389	-0.77%
2018/03/13	2	34.00	3	32.90	35.20	-1	338	-0.30%
2018/03/12	3	32.00	0	0.00	32.00	3	312	0.96%
2018/03/08	0	0.00	3	33.60	34.00	-3	272	-1.10%
2018/03/07	3	34.60	0	0.00	34.30	3	246	1.22%