湧德 (3689)-元大-文心興安券商分點個股進出

台股 » 個股 » 湧德 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

湧德

(3689)

可現股當沖

股價
82.5
漲跌
▲0.8
漲幅
+0.98%
成交量
1,258張
產業
上櫃電子零組件類股
170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

湧德 (3689)籌碼相關－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	82.50	2	82.90	82.50	0	5,410	0.00%
2024/11/21	4	81.80	5	82.56	81.70	-1	5,439	-0.02%
2024/11/19	2	81.60	2	81.60	82.50	0	5,561	0.00%
2024/11/18	19	83.02	15	81.19	80.20	4	5,743	0.07%
2024/11/15	11.1	89.97	13	89.12	88.80	-1.9	5,673	-0.03%
2024/11/14	19	90.75	18	91.21	89.60	1	5,773	0.02%
2024/11/13	8	91.05	6	90.87	90.80	2	5,748	0.03%
2024/11/12	10	90.54	8.1	89.76	89.90	2	5,765	0.03%
2024/11/11	9	94.00	6	93.52	92.60	3	5,660	0.05%
2024/11/08	13	95.26	0	94.80	94.00	13	5,576	0.23%
2024/11/07	1.1	96.13	0.3	99.00	96.70	0.7	5,429	0.01%
2024/11/06	3	96.09	5.7	96.67	95.00	-2.7	5,156	-0.05%
2024/11/05	1	94.30	5	93.02	92.20	-4	5,027	-0.08%
2024/11/04	1	90.00	1	91.50	91.50	0	5,045	0.00%
2024/10/30	1	89.00	0.7	88.59	91.10	0.3	5,121	0.01%
2024/10/29	2	90.80	2	92.65	89.60	0	5,137	0.00%
2024/10/28	7	91.97	0	0.00	90.50	7	5,091	0.14%
2024/10/25	4	90.30	11	93.34	93.40	-7	5,029	-0.14%
2024/10/24	13	92.58	4	92.48	89.40	9	4,912	0.18%
2024/10/23	6.1	92.35	5.8	91.88	93.70	0.3	4,841	0.01%
2024/10/22	4	89.08	0	0.00	89.60	4	4,793	0.08%
2024/10/21	1	88.60	0	0.00	88.10	1	4,863	0.02%
2024/10/18	1	92.30	1	90.00	89.50	0	5,011	0.00%
2024/10/17	1	93.70	1.1	93.98	91.90	-0.1	5,236	0.00%
2024/10/16	1	91.80	1	91.80	90.50	0	5,403	0.00%
2024/10/15	2	94.20	1.4	94.91	92.30	0.7	5,443	0.01%
2024/10/14	2	90.40	0	0.00	90.60	2	5,396	0.04%
2024/10/11	0.4	87.20	0	0.00	87.00	0.4	5,450	0.01%
2024/10/04	0.4	88.90	0.1	90.10	88.00	0.4	6,075	0.01%
2024/10/01	1	92.00	0	0.00	93.20	1	6,139	0.02%
2024/09/30	0	90.90	0	0.00	90.80	0	6,321	0.00%
2024/09/27	2	96.10	1	93.80	93.00	1	6,382	0.02%
2024/09/26	1	92.20	0	0.00	92.10	1	6,443	0.02%
2024/09/25	1	96.20	1	96.20	95.70	0	6,468	0.00%
2024/09/24	9	95.52	1	96.50	95.50	8	6,559	0.12%
2024/09/23	6	97.90	2.8	99.25	99.50	3.2	6,383	0.05%
2024/09/20	12.1	95.75	5.8	96.59	96.90	6.3	6,204	0.10%
2024/09/19	0	0.00	2.7	92.01	92.30	-2.7	5,965	-0.05%
2024/09/18	0.1	90.60	1	90.50	87.00	-0.9	5,893	-0.02%
2024/09/16	1	90.10	0.5	89.80	89.10	0.5	5,861	0.01%
2024/09/13	0.2	86.80	0.4	86.90	86.70	-0.3	5,825	0.00%
2024/09/12	0	0.00	2	85.30	85.60	-2	5,812	-0.03%
2024/09/11	2	81.10	0	0.00	80.80	2	5,778	0.03%
2024/09/10	1	85.00	2	85.40	82.20	-1	5,756	-0.02%
2024/09/05	2	80.85	1	81.20	80.60	1	5,646	0.02%
2024/09/04	3	80.53	1.1	85.76	84.30	1.9	5,583	0.03%
2024/09/03	0.1	88.10	0	0.00	88.30	0.1	5,551	0.00%
2024/09/02	0	0.00	2	90.70	90.10	-2	5,505	-0.04%
2024/08/30	2	93.40	2	94.33	91.50	0	5,420	0.00%
2024/08/29	1	91.00	13	91.89	90.70	-12	5,274	-0.23%
2024/08/28	13.1	91.31	275.1	91.35	90.70	-262	5,191	-5.05%	大賣/鉅額交易
2024/08/26	7	89.89	2	89.30	88.70	5	4,993	0.10%
2024/08/23	0	0.00	5	89.24	89.50	-5	5,036	-0.10%
2024/08/22	3	89.07	0	0.00	88.80	3	5,273	0.06%
2024/08/21	4	90.50	7.1	90.73	91.00	-3.1	5,294	-0.06%
2024/08/20	2.1	91.43	34.1	89.86	91.60	-32	5,228	-0.61%
2024/08/19	2	84.40	182.2	84.75	84.40	-180.2	5,107	-3.53%	大賣/鉅額交易
2024/08/16	3.1	83.23	12	83.48	82.80	-8.9	5,095	-0.18%
2024/08/15	1	76.40	0	0.00	76.40	1	5,097	0.02%
2024/08/14	5	77.86	6	78.00	74.90	-1	5,163	-0.02%
2024/08/13	0	73.60	0	0.00	74.00	0	5,271	0.00%
2024/08/12	21.1	73.36	0	0.00	73.10	21.1	5,350	0.39%
2024/08/09	160	74.02	0	0.00	73.50	160	5,510	2.90%	大買/鉅額交易
2024/08/08	1	70.00	1	71.40	70.20	0	5,476	0.00%
2024/08/07	1.1	65.37	19	66.37	69.60	-17.9	5,439	-0.33%
2024/08/06	80	62.33	13.1	63.62	63.30	66.9	5,506	1.22%
2024/08/05	269	67.43	7.1	67.65	67.20	261.9	5,631	4.65%	大買/鉅額交易
2024/08/02	18.2	76.95	18	77.04	74.60	0.2	5,629	0.00%
2024/08/01	3	76.60	11	74.79	76.90	-8	5,550	-0.14%
2024/07/31	8	73.61	13	73.04	73.20	-5	5,497	-0.09%
2024/07/30	4	71.40	6	72.37	73.20	-2	5,485	-0.04%
2024/07/29	10	72.68	6	73.73	71.00	4	5,459	0.07%
2024/07/26	15	75.51	4.2	75.43	74.40	10.8	5,404	0.20%
2024/07/23	5	82.68	5	83.00	81.70	0	5,285	0.00%
2024/07/22	10.1	82.15	8	82.65	80.30	2.1	5,235	0.04%
2024/07/19	43	87.50	54	86.66	84.50	-11	5,148	-0.21%
2024/07/18	13.1	86.76	23.3	88.23	89.60	-10.2	4,996	-0.20%
2024/07/17	87	89.95	90.4	89.98	89.20	-3.3	4,745	-0.07%
2024/07/16	14.5	81.72	4.4	83.41	84.40	10.1	4,539	0.22%
2024/07/15	2.4	81.48	25	82.52	81.30	-22.6	4,500	-0.50%
2024/07/12	40	81.59	14	81.79	80.80	26	4,489	0.58%
2024/07/11	0	0.00	32	86.95	84.30	-32	4,420	-0.72%
2024/07/10	9	84.10	11.3	84.47	85.50	-2.3	4,216	-0.05%
2024/07/09	14	78.70	28	80.23	78.90	-14	3,991	-0.35%
2024/07/08	7	82.61	16	83.71	80.70	-9	3,899	-0.23%
2024/07/05	55	81.73	53	82.67	82.30	2	3,758	0.05%
2024/07/04	18	78.84	46	81.15	81.50	-28	3,647	-0.77%
2024/07/03	43	79.05	17	79.62	78.90	26	3,468	0.75%
2024/07/02	2	80.20	23.1	80.03	79.60	-21.1	3,405	-0.62%
2024/07/01	22	77.72	6	79.27	78.50	16	3,296	0.49%
2024/06/28	1	77.60	62.4	75.90	78.20	-61.4	3,280	-1.87%
2024/06/27	20	71.74	33	74.12	74.60	-13	3,297	-0.39%
2024/06/26	0	0.00	4	72.55	71.00	-4	3,260	-0.12%
2024/06/25	13	71.11	9	71.64	71.90	4	3,311	0.12%
2024/06/24	29	73.01	1	72.80	72.00	28	3,331	0.84%
2024/06/21	6.1	73.92	2	75.20	74.50	4.1	3,428	0.12%
2024/06/20	7	71.66	6	74.28	73.70	1	3,474	0.03%
2024/06/19	61	71.64	1	73.00	71.80	60	3,507	1.71%
2024/06/17	2	72.15	1	72.10	72.00	1	3,564	0.03%
2024/06/14	9	70.90	0	0.00	70.80	9	3,650	0.25%
2024/06/13	6	72.00	1	72.60	71.60	5	3,694	0.14%
2024/06/11	0.2	72.40	0	0.00	70.50	0.2	3,856	0.00%
2024/06/07	3.2	73.78	5	72.28	73.60	-1.8	3,958	-0.05%
2024/06/06	6	71.72	2	71.51	71.50	4	4,052	0.10%
2024/06/05	3.2	74.14	10	74.32	72.50	-6.9	4,193	-0.16%
2024/06/04	5	75.46	7	77.03	75.00	-2	4,469	-0.04%
2024/06/03	1.2	74.10	0	0.00	74.10	1.2	4,885	0.02%
2024/05/31	5.3	75.21	3	75.73	74.10	2.3	5,489	0.04%
2024/05/30	14	75.88	2	76.70	74.70	12	5,805	0.21%
2024/05/29	8	76.54	2	77.30	75.90	6	6,105	0.10%
2024/05/28	12	79.73	8.3	79.44	79.00	3.8	6,106	0.06%
2024/05/27	1	75.00	12	78.20	78.40	-11	6,026	-0.18%
2024/05/24	3	74.63	0	0.00	74.20	3	6,242	0.05%
2024/05/23	4	74.33	2	74.20	74.60	2	6,558	0.03%
2024/05/22	5	76.96	0	0.00	75.80	5	6,758	0.07%
2024/05/21	2.3	78.64	1.2	78.65	77.20	1	7,066	0.01%
2024/05/20	4	75.18	5	76.20	76.70	-1	7,064	-0.01%
2024/05/17	7	76.91	13	78.17	76.50	-6	6,969	-0.09%
2024/05/16	8	74.31	3.1	76.22	73.30	4.9	6,831	0.07%
2024/05/15	4	75.20	6	75.32	75.00	-2	6,780	-0.03%
2024/05/14	0.2	69.60	0	0.00	69.30	0.2	6,599	0.00%
2024/05/13	0.3	70.66	0	0.00	70.20	0.3	6,581	0.01%
2024/05/10	0	0.00	0	72.40	72.30	0	6,561	0.00%
2024/05/09	8.1	72.58	9	72.59	72.40	-0.9	6,457	-0.01%
2024/05/08	0	0.00	1	68.10	68.90	-1	6,256	-0.02%
2024/04/25	0	0.00	4	63.60	62.70	-4	6,156	-0.06%
2024/04/23	0	0.00	1	62.30	61.20	-1	6,124	-0.02%
2024/04/22	2	61.70	0	0.00	60.60	2	6,111	0.03%
2024/04/19	4	59.35	4	61.38	60.60	0	6,078	0.00%
2024/04/18	3	63.43	0	0.00	62.90	3	6,039	0.05%
2024/04/17	0	0.00	378	64.39	64.70	-378	6,011	-6.29%	大賣/鉅額交易
2024/04/16	68	64.24	3	64.23	64.00	65	5,993	1.08%
2024/04/15	55	66.91	0	0.00	66.50	55	5,980	0.92%
2024/04/11	76	69.14	3	68.93	68.90	73	5,976	1.22%
2024/04/10	45	70.66	0	0.00	70.20	45	5,960	0.75%
2024/04/09	84	70.44	5	70.78	70.50	79	5,947	1.33%
2024/04/08	26	71.89	1	71.80	71.90	25	5,914	0.42%
2024/04/03	12.1	73.73	1	74.00	73.60	11.1	5,870	0.19%
2024/04/02	27	75.38	3	76.72	74.90	24	5,860	0.41%
2024/04/01	29	79.83	32	78.58	78.40	-3	5,782	-0.05%
2024/03/29	15	75.93	13	76.38	76.20	2	5,618	0.04%
2024/03/28	7	75.21	3	74.47	74.40	4	5,566	0.07%
2024/03/27	1	74.70	0	74.00	74.00	1	5,519	0.02%
2024/03/26	4.3	77.07	3.1	76.07	74.40	1.2	5,490	0.02%
2024/03/25	3	77.04	4	78.88	78.50	-1	5,376	-0.02%
2024/03/22	3	77.60	1	77.00	77.10	2	5,312	0.04%
2024/03/21	0.1	76.50	0	0.00	76.30	0.1	5,260	0.00%
2024/03/20	4	77.15	3	76.00	75.00	1	5,228	0.02%
2024/03/19	5	76.48	3	75.20	75.80	2	5,188	0.04%
2024/03/18	2	73.30	7	73.91	74.10	-5	5,094	-0.10%
2024/03/15	11	73.95	2	71.50	71.30	9	5,043	0.18%
2024/03/14	2.2	76.50	1	77.70	75.90	1.2	4,935	0.02%
2024/03/13	2	79.05	2	77.25	78.00	0	4,883	0.00%
2024/03/12	5.2	78.40	4	79.00	78.60	1.2	4,828	0.02%
2024/03/11	6	78.52	5	79.62	77.10	1	4,694	0.02%
2024/03/08	19.4	78.90	24	78.42	78.00	-4.6	4,547	-0.10%
2024/03/07	22	88.51	24.3	84.60	81.70	-2.3	4,256	-0.05%
2024/03/06	13.5	86.16	32	86.62	88.50	-18.5	3,827	-0.48%
2024/03/05	11	80.26	155	80.88	84.30	-144	3,234	-4.45%	大賣/鉅額交易
2024/03/04	29	78.51	235.9	78.71	76.70	-206.9	2,976	-6.95%	大賣/鉅額交易
2024/03/01	5	75.92	0	75.00	75.00	5	2,689	0.19%
2024/02/29	8	78.11	2	76.20	75.90	6	2,594	0.23%
2024/02/27	26.7	73.51	5	74.72	76.70	21.7	2,399	0.90%
2024/02/26	2	75.00	0	0.00	73.60	2	2,114	0.09%
2024/02/23	31	73.17	237.7	73.89	75.40	-206.7	1,794	-11.52%	大賣/鉅額交易
2024/02/22	84.5	65.05	33	65.88	68.60	51.5	1,517	3.40%
2024/02/21	1	63.20	240	61.39	64.70	-239	1,147	-20.83%	大賣/鉅額交易
2024/02/19	10	59.20	30	59.70	59.20	-20	1,043	-1.92%
2024/02/16	0	0.00	31	58.47	58.70	-31	1,066	-2.91%
2024/02/15	0	56.10	0	0.00	56.20	0	1,114	0.00%
2024/02/05	10	55.26	15	55.63	55.90	-5	1,130	-0.44%
2024/02/02	14	55.89	7	56.30	55.80	7	1,134	0.62%
2024/02/01	1	56.70	1	56.70	57.00	0	1,152	0.00%
2024/01/30	2	56.90	2	56.80	56.70	0	1,172	0.00%
2024/01/29	0	57.00	0	0.00	57.20	0	1,184	0.00%
2024/01/25	15	56.50	5	56.40	56.70	10	1,220	0.82%
2024/01/24	0	0.00	20	57.05	56.80	-20	1,220	-1.64%
2024/01/22	5	55.90	5	56.24	56.30	0	1,220	0.00%
2024/01/19	0	55.90	0	0.00	55.90	0	1,220	0.00%
2024/01/18	2	55.25	72	55.96	56.20	-70	1,225	-5.71%
2024/01/17	0	0.00	31	56.10	55.30	-31	1,226	-2.53%
2024/01/15	2	55.80	21	56.18	56.30	-19	1,237	-1.53%
2024/01/12	29	55.81	31	55.80	55.60	-2	1,242	-0.16%
2024/01/11	36	55.39	48	55.13	55.80	-12	1,243	-0.97%
2024/01/10	23	54.73	17	54.62	54.90	6	1,253	0.48%
2024/01/09	131	54.69	42	54.71	54.80	89	1,266	7.03%	大買/
2024/01/08	215.6	54.95	10	55.05	55.00	205.6	1,267	16.22%	大買/鉅額交易
2024/01/05	10.2	56.86	1	56.80	56.80	9.2	1,253	0.74%
2024/01/04	28	56.80	0	0.00	57.30	28	1,256	2.23%
2024/01/03	23	57.10	0	0.00	57.30	23	1,270	1.81%
2024/01/02	8	57.20	0	0.00	57.40	8	1,282	0.62%
2023/12/29	25	56.82	10	56.87	57.00	15	1,288	1.16%
2023/12/28	15	56.93	27	57.44	56.80	-12	1,305	-0.92%
2023/12/27	11	56.33	39	56.77	56.60	-28	1,318	-2.12%
2023/12/26	12	55.86	0	0.00	55.70	12	1,323	0.91%
2023/12/25	54.1	55.51	25	55.52	55.40	29.1	1,329	2.19%
2023/12/22	15	55.67	22	55.76	55.60	-7	1,340	-0.53%
2023/12/21	78	56.19	12	56.10	56.20	66	1,347	4.90%
2023/12/20	37	56.62	0	61.80	56.40	37	1,356	2.72%
2023/12/19	34.1	56.00	25	55.92	56.70	9.1	1,369	0.66%
2023/12/18	20	56.56	0.1	56.70	56.40	19.9	1,425	1.39%
2023/12/15	9	56.80	9	56.69	56.70	0	1,464	0.00%
2023/12/14	5.1	56.96	5	57.00	56.70	0.1	1,520	0.00%
2023/12/13	10	56.50	0	0.00	56.70	10	1,517	0.66%
2023/12/12	148.1	56.37	0	0.00	56.40	148.1	1,533	9.66%	大買/鉅額交易
2023/12/11	155	56.78	0.1	56.80	56.50	154.9	1,541	10.05%	大買/鉅額交易
2023/12/08	35	57.03	0	0.00	57.10	35	1,543	2.27%
2023/12/07	48.1	57.22	30	56.93	56.70	18.1	1,554	1.16%
2023/12/06	21	60.91	0	60.80	60.70	21	1,515	1.38%
2023/12/05	10	61.00	10	61.22	60.90	0	1,522	0.00%
2023/12/04	35	62.80	12	63.59	61.80	23	1,546	1.49%
2023/12/01	16	62.58	5	62.70	62.70	11	1,532	0.72%
2023/11/30	9.1	61.96	16	62.61	62.20	-6.9	1,524	-0.45%
2023/11/29	10	62.25	0.1	61.90	61.60	9.9	1,526	0.65%
2023/11/28	8	58.60	9	59.06	62.00	-1	1,463	-0.07%
2023/11/27	6	59.48	15.1	59.93	58.30	-9.1	1,427	-0.63%
2023/11/24	10.1	59.50	0	0.00	59.50	10.1	1,447	0.70%
2023/11/22	1	60.20	1	59.20	59.20	0	1,508	0.00%
2023/11/21	0.1	59.50	0	0.00	59.40	0.1	1,538	0.00%
2023/11/20	1	59.30	1	58.40	58.40	0	1,654	0.00%
2023/11/17	0	0.00	0	58.80	58.60	0	1,832	0.00%
2023/11/16	1	60.00	0	59.50	59.30	1	1,982	0.05%
2023/11/15	3	60.20	0	60.20	60.60	3	2,149	0.14%
2023/11/14	0	60.00	0	0.00	60.00	0	2,358	0.00%
2023/11/10	5	55.20	15	55.22	55.00	-10	2,979	-0.34%
2023/11/09	11	55.47	18.1	55.61	55.60	-7.1	3,046	-0.23%
2023/11/08	18	54.56	1	55.30	54.50	17	3,064	0.55%
2023/11/07	10	53.85	20	54.43	54.40	-10	3,120	-0.32%
2023/11/06	20	53.56	10	53.75	53.60	10	3,210	0.31%
2023/11/03	5	53.10	5	52.98	53.00	0	3,269	0.00%
2023/11/02	6.1	52.22	12	52.45	52.80	-5.9	3,352	-0.18%
2023/11/01	2	50.20	9	50.56	51.50	-7	3,570	-0.20%
2023/10/31	13	51.00	0	0.00	50.10	13	3,683	0.35%
2023/10/30	0	51.80	0	0.00	51.00	0	3,769	0.00%
2023/10/17	0	0.00	0.1	51.10	50.80	-0.1	5,077	0.00%
2023/10/13	2	52.70	0	0.00	52.50	2	5,240	0.04%
2023/10/11	0.1	52.80	0	0.00	52.90	0.1	5,400	0.00%
2023/10/06	1	54.30	0	55.10	54.50	1	5,409	0.02%
2023/10/05	0	56.90	0	0.00	56.00	0	5,420	0.00%
2023/10/04	0	0.00	0	55.80	55.60	0	5,448	0.00%
2023/10/03	0	0.00	0	57.20	56.80	0	5,491	0.00%
2023/10/02	2.1	59.69	0	0.00	59.20	2.1	5,528	0.04%
2023/09/28	0	0.00	2	58.80	58.80	-2	5,592	-0.04%
2023/09/27	0	0.00	1.1	57.91	58.40	-1.1	5,636	-0.02%
2023/09/26	1	61.10	1.1	59.74	58.50	-0.1	5,670	0.00%
2023/09/25	0.1	60.90	0	0.00	60.50	0.1	5,661	0.00%
2023/09/22	0	0.00	0	60.40	60.40	0	5,652	0.00%
2023/09/20	0	62.30	1	63.10	62.50	-1	5,571	-0.02%
2023/09/19	3	63.40	3	60.90	61.20	0	5,537	0.00%
2023/09/18	3	60.70	0	59.90	60.30	3	5,473	0.05%
2023/09/14	0	0.00	3	60.80	60.90	-3	5,444	-0.06%
2023/09/13	0	0.00	1	58.80	59.00	-1	5,426	-0.02%
2023/09/12	0	0.00	0.2	58.00	57.80	-0.2	5,418	0.00%
2023/09/11	0	0.00	0.1	58.40	58.60	-0.1	5,409	0.00%
2023/09/08	0	0.00	0.1	59.90	60.10	-0.1	5,389	0.00%
2023/09/07	1	61.50	0	0.00	60.90	1	5,373	0.02%
2023/09/06	0.1	59.80	0	0.00	59.80	0.1	5,336	0.00%
2023/09/04	0	0.00	0.3	59.78	59.80	-0.3	5,312	-0.01%
2023/09/01	0	60.10	0	0.00	60.10	0	5,286	0.00%
2023/08/31	0.1	60.50	0	0.00	60.90	0.1	5,270	0.00%
2023/08/30	2.1	60.79	12	60.56	60.70	-9.9	5,260	-0.19%
2023/08/29	6.4	59.47	1	58.80	59.70	5.4	5,223	0.10%
2023/08/28	0.1	57.90	0	0.00	57.80	0.1	5,183	0.00%
2023/08/25	1.1	59.99	1	58.20	58.20	0.1	5,137	0.00%
2023/08/24	6.1	59.91	6	60.05	59.70	0.1	5,084	0.00%
2023/08/23	4.1	61.88	3	61.27	60.30	1.1	4,948	0.02%
2023/08/22	13.1	68.02	11	66.04	67.00	2.1	4,756	0.04%
2023/08/21	12.1	67.55	12	68.14	67.60	0.1	4,585	0.00%
2023/08/18	6.4	67.67	24	66.24	65.00	-17.6	4,392	-0.40%
2023/08/17	20.3	69.85	18.3	70.12	72.20	1.9	4,131	0.05%
2023/08/16	27.1	65.93	9.1	67.29	68.00	18	3,691	0.49%
2023/08/14	0	0.00	5	61.32	60.40	-5	3,345	-0.15%
2023/08/11	7	60.77	21	60.50	60.60	-14	3,299	-0.42%
2023/08/10	18	60.96	11	61.03	61.00	7	3,239	0.22%
2023/08/09	0	0.00	2.1	61.99	60.00	-2.1	3,136	-0.07%
2023/08/08	1.1	60.96	10	61.00	61.40	-8.9	3,071	-0.29%
2023/08/07	26	63.74	12.1	63.51	64.60	13.9	2,971	0.47%
2023/08/04	10	59.70	7	60.59	62.40	3	2,740	0.11%
2023/08/02	1	57.80	2	58.00	56.80	-1	2,630	-0.04%
2023/08/01	0.1	60.50	2	61.80	60.30	-1.9	2,560	-0.07%
2023/07/31	39	66.15	67.1	65.33	65.60	-28.1	2,500	-1.12%
2023/07/28	12	63.72	7	63.97	64.00	5	2,337	0.21%
2023/07/27	1	61.60	1	62.60	62.60	0	2,218	0.00%
2023/07/26	24.1	63.24	28	61.01	60.10	-3.9	2,129	-0.18%
2023/07/25	30	60.64	15	60.52	62.00	15	1,853	0.81%
2023/07/24	11	57.21	8	56.86	58.00	3	1,536	0.20%
2023/07/21	15	54.41	1	54.10	54.60	14	1,357	1.03%
2023/07/18	9	53.87	13	51.23	49.35	-4	1,178	-0.34%
2023/07/17	1	51.80	1	52.00	54.80	0	1,033	0.00%
2023/07/14	4	49.80	0	0.00	49.85	4	886	0.45%
2023/07/11	6	48.13	6	48.44	48.50	0	804	0.00%
2023/07/10	1	48.90	0	0.00	49.40	1	771	0.13%
2023/07/07	2	49.20	0	0.00	49.45	2	711	0.28%
2023/07/06	5	49.68	5	49.00	48.20	0	650	0.00%
2023/07/03	0	0.00	0.1	43.90	44.00	-0.1	489	-0.02%
2023/05/10	0.1	39.13	0	0.00	39.00	0.1	422	0.02%
2023/05/08	0	0.00	1	40.00	39.90	-1	410	-0.24%
2023/05/02	0	0.00	0	38.35	38.55	0	373	-0.01%
2023/04/26	1	36.80	0	0.00	37.85	1	371	0.27%
2023/04/24	0	37.85	0	0.00	37.85	0	363	0.01%
2023/04/12	0	0.00	0.1	39.15	39.15	-0.1	330	-0.02%
2023/04/11	0.1	39.20	0	0.00	39.20	0.1	327	0.02%
2023/04/06	1	37.70	1	37.45	37.45	0	298	0.00%
2023/03/27	0	0.00	0.1	37.60	37.50	-0.1	289	-0.02%
2023/03/22	0.1	37.55	0	0.00	37.35	0.1	261	0.02%
2023/03/09	0	0.00	0.1	36.50	36.50	-0.1	265	-0.02%
2023/03/08	0.1	37.10	0	0.00	37.10	0.1	264	0.02%
2023/03/07	0	0.00	0.1	36.65	36.85	-0.1	256	-0.03%
2023/03/06	0	36.15	1	36.35	36.35	-1	246	-0.39%
2023/03/03	1	35.65	0	0.00	35.65	1	232	0.43%
2023/02/20	0	0.00	1	34.60	34.55	-1	216	-0.46%
2023/02/16	0	35.25	0	0.00	34.70	0	213	0.01%
2023/02/10	1	33.40	0	0.00	33.40	1	215	0.46%
2023/02/07	0	0.00	0	33.85	33.85	0	215	-0.02%
2023/02/03	1	34.00	0	34.00	34.00	1	217	0.44%
2023/02/02	0.1	34.55	0	0.00	34.25	0.1	215	0.04%
2023/01/31	0	0.00	3	33.25	33.35	-3	211	-1.42%
2023/01/09	0	0.00	1	32.55	32.50	-1	218	-0.46%
2023/01/03	4	32.10	1	32.20	31.95	3	238	1.26%
2022/12/26	0	33.70	0	0.00	33.20	0	241	0.00%
2022/12/20	1	32.85	0	0.00	32.25	1	250	0.40%
2022/12/16	0	0.00	1	34.10	33.85	-1	260	-0.38%
2022/12/09	1	35.35	2	34.35	34.25	-1	251	-0.40%
2022/12/08	1	34.70	0	0.00	34.55	1	228	0.44%
2022/12/07	1	32.55	0	0.00	31.90	1	213	0.47%
2022/12/02	0	0.00	1	33.46	33.35	-1	215	-0.49%
2022/12/01	0	33.75	0	0.00	33.40	0	218	0.02%
2022/11/22	1	32.05	0	0.00	32.15	1	249	0.40%
2022/11/16	0	0.00	0	31.45	31.45	0	248	-0.02%
2022/11/15	0	32.00	0	0.00	31.60	0	254	0.02%
2022/11/07	0	0.00	0.1	31.70	31.60	-0.1	304	-0.02%
2022/11/02	0.1	31.20	0	0.00	30.80	0.1	315	0.02%
2022/10/05	0	0.00	0	31.55	31.35	0	430	-0.01%
2022/10/04	0	32.25	0	0.00	31.75	0	439	0.01%
2022/09/15	0	0.00	10	34.80	34.65	-10	549	-1.82%
2022/09/12	1	34.20	0	0.00	34.25	1	573	0.17%
2022/08/16	0	0.00	0.1	38.40	38.40	-0.1	686	-0.01%
2022/08/12	0.1	37.80	4	38.10	38.05	-3.9	673	-0.59%
2022/08/08	4	36.20	0	0.00	37.35	4	684	0.58%
2022/08/02	0	0.00	0	37.10	36.85	0	668	-0.01%
2022/07/22	0	0.00	5	38.42	38.15	-5	687	-0.73%
2022/07/20	5	37.75	1	38.00	37.65	4	694	0.58%
2022/07/19	1	36.15	0	0.00	36.35	1	705	0.14%
2022/07/15	0	37.70	0	0.00	37.70	0	716	0.01%
2022/07/12	0	0.00	1	36.55	36.05	-1	725	-0.14%
2022/07/05	5	38.55	0	0.00	40.00	5	781	0.64%
2022/06/30	5	41.80	0	0.00	42.35	5	933	0.54%
2022/06/29	0	0.00	0	43.00	43.00	0	935	-0.01%
2022/06/28	0	0.00	8	43.43	43.75	-8	940	-0.86%
2022/06/24	0.1	43.30	0	0.00	43.05	0.1	966	0.01%
2022/06/22	4	41.53	5	41.44	41.30	-1	972	-0.10%
2022/06/16	1	43.75	0	0.00	43.30	1	982	0.10%
2022/06/15	1	45.10	1	46.25	45.00	0	974	0.00%
2022/06/13	0	0.00	0	45.60	45.80	0	932	0.00%
2022/06/10	0	0.00	1	45.50	46.45	-1	939	-0.11%
2022/06/09	0	0.00	4	45.95	45.85	-4	942	-0.42%
2022/06/08	0.1	45.30	0	0.00	45.35	0.1	941	0.01%
2022/06/06	0	0.00	0	44.65	44.55	0	1,000	0.00%
2022/06/01	3	45.84	0	0.00	45.10	3	1,077	0.28%
2022/05/30	0	0.00	1	44.50	44.40	-1	1,191	-0.08%
2022/05/27	0	0.00	2	44.49	43.85	-2	1,245	-0.16%
2022/05/24	1	44.55	1	44.82	43.30	0	1,556	0.00%
2022/05/20	0	0.00	0.1	43.85	44.05	-0.1	1,921	0.00%
2022/05/19	0	44.60	0	0.00	44.55	0	2,053	0.00%
2022/05/17	1	43.80	0	0.00	43.70	1	2,328	0.04%
2022/05/16	0	0.00	1	43.20	42.95	-1	2,435	-0.04%
2022/05/13	0	42.10	0	0.00	41.90	0	2,474	0.00%
2022/05/05	0	43.50	0	0.00	42.95	0	2,846	0.00%
2022/05/04	0	42.50	0	0.00	42.40	0	2,852	0.00%
2022/04/25	8	42.85	0	0.00	42.85	8	2,895	0.28%
2022/04/22	2	44.30	0.1	44.45	44.70	1.9	2,882	0.07%
2022/04/21	0.1	45.15	1	45.00	45.30	-0.9	2,889	-0.03%
2022/04/19	0	0.00	1	44.50	44.80	-1	2,891	-0.03%
2022/04/15	2	44.88	0	0.00	44.90	2	2,904	0.07%
2022/04/12	2	46.40	0	0.00	46.30	2	3,072	0.07%
2022/04/07	2	49.95	7.1	50.09	48.15	-5.1	3,093	-0.16%
2022/04/06	2	49.90	6	49.13	49.95	-4	3,086	-0.13%
2022/04/01	0.1	46.50	0	0.00	46.50	0.1	3,099	0.00%
2022/03/30	2	47.00	1	46.70	46.70	1	3,695	0.03%
2022/03/25	0	0.00	0.2	45.55	45.55	-0.2	4,396	0.00%
2022/03/24	3	45.67	0	0.00	46.00	3	4,401	0.07%
2022/03/22	2	45.25	0	0.00	45.30	2	4,421	0.05%
2022/03/21	0.1	45.65	0	0.00	44.95	0.1	4,424	0.00%
2022/03/18	0.1	45.30	2	44.50	44.85	-1.9	4,448	-0.04%
2022/03/16	3	43.05	0	0.00	43.05	3	4,535	0.07%
2022/03/10	1	45.85	0	0.00	45.45	1	4,719	0.02%
2022/03/09	0	0.00	5	44.45	44.30	-5	4,746	-0.11%
2022/03/08	0	0.00	2	45.05	45.25	-2	4,733	-0.04%
2022/03/07	3	45.33	0	0.00	45.30	3	4,707	0.06%
2022/03/04	4	48.03	8	47.95	47.70	-4	4,673	-0.09%
2022/03/02	8	50.54	7	49.98	50.60	1	4,654	0.02%
2022/03/01	3	51.93	4	51.43	51.10	-1	4,617	-0.02%
2022/02/25	4	51.45	1	51.20	51.10	3	4,537	0.07%
2022/02/24	0	0.00	0.1	49.45	49.00	-0.1	4,451	0.00%
2022/02/23	4	52.23	9	51.71	51.10	-5	4,353	-0.11%
2022/02/22	2	50.95	0	51.00	51.00	2	4,157	0.05%
2022/02/21	5	52.66	6	52.52	52.60	-1	4,049	-0.02%
2022/02/18	9	50.05	1	51.40	52.00	8	3,937	0.20%
2022/02/17	10	50.86	7	50.66	49.95	3	3,853	0.08%
2022/02/16	3	49.03	2	50.05	50.10	1	3,723	0.03%
2022/02/15	1	47.00	0	0.00	47.15	1	3,637	0.03%
2022/02/14	1	47.30	0	0.00	46.55	1	3,623	0.03%
2022/02/11	3	49.00	1	49.65	48.95	2	3,635	0.06%
2022/02/10	2.1	49.82	2	49.48	48.55	0.1	3,645	0.00%
2022/02/09	1	49.60	1	49.60	50.30	0	3,621	0.00%
2022/02/08	0	0.00	0.2	45.80	45.75	-0.2	3,643	0.00%
2022/01/19	11.1	44.80	11	44.62	44.35	0.1	4,522	0.00%
2022/01/18	0	0.00	1	44.50	44.65	-1	4,577	-0.02%
2022/01/17	1	42.75	0	0.00	43.95	1	4,659	0.02%
2022/01/12	3	43.85	3	43.40	43.25	0	5,053	0.00%
2022/01/11	0	0.00	1	44.85	43.90	-1	5,125	-0.02%
2022/01/07	2	45.63	3	45.65	45.00	-1	5,172	-0.02%
2022/01/06	1	47.00	1	48.15	47.25	0	5,226	0.00%
2022/01/05	7	49.24	8	48.51	47.50	-1	5,369	-0.02%
2022/01/04	6	49.00	1	48.95	48.95	5	5,315	0.09%
2022/01/03	3	47.05	4	48.91	49.20	-1	5,373	-0.02%
2021/12/30	2	48.40	0	0.00	48.40	2	5,402	0.04%
2021/12/29	2	48.73	2	49.05	48.80	0	5,445	0.00%
2021/12/28	2	48.98	11	48.78	48.50	-9	5,462	-0.17%
2021/12/27	21	51.12	24	51.21	50.50	-3	5,464	-0.05%
2021/12/24	11.1	52.43	1.2	53.81	50.40	9.9	5,435	0.18%
2021/12/23	18	51.96	15	52.17	52.90	3	5,119	0.06%
2021/12/22	6	47.38	32	47.69	48.15	-26	4,773	-0.54%
2021/12/21	0	0.00	4	44.79	44.80	-4	4,699	-0.09%
2021/12/20	1.1	42.95	0	0.00	43.65	1.1	4,821	0.02%
2021/12/17	0	0.00	1	43.05	42.85	-1	5,300	-0.02%
2021/12/14	0	0.00	3	42.45	42.20	-3	5,790	-0.05%
2021/12/13	7	44.81	0	0.00	43.80	7	6,008	0.12%
2021/12/10	5	46.33	4	46.39	45.60	1	6,289	0.02%
2021/12/09	6.1	45.54	15	45.87	46.00	-8.9	6,477	-0.14%
2021/12/08	2	45.00	0	0.00	45.30	2	6,937	0.03%
2021/12/07	2	45.18	22	45.60	44.95	-20	7,803	-0.26%
2021/12/06	3.1	45.88	5.1	46.36	45.95	-2	8,138	-0.02%
2021/12/03	2	45.00	3	43.77	44.35	-1	8,235	-0.01%
2021/12/02	11	43.44	1	43.50	42.55	10	8,433	0.12%
2021/12/01	1	42.60	0	0.00	42.65	1	8,603	0.01%
2021/11/30	1	42.80	1	42.65	43.10	0	8,862	0.00%
2021/11/29	2	42.10	11	41.79	42.10	-9	9,566	-0.09%
2021/11/26	21.1	44.88	2	45.20	44.05	19.1	9,866	0.19%
2021/11/25	0	0.00	0.1	43.85	43.85	-0.1	10,108	0.00%
2021/11/24	0.1	42.25	0	0.00	42.50	0.1	10,287	0.00%
2021/11/23	5	43.45	2	42.38	42.25	3	10,486	0.03%
2021/11/22	2	43.85	0	0.00	44.00	2	10,655	0.02%
2021/11/19	14	44.40	17	44.49	43.90	-3	10,706	-0.03%
2021/11/18	1	43.30	0	0.00	43.45	1	10,664	0.01%
2021/11/17	1	43.20	12	42.83	43.10	-11	10,652	-0.10%
2021/11/16	2.1	44.44	5	44.15	43.20	-2.9	10,659	-0.03%
2021/11/15	10	44.70	3	43.78	44.25	7	10,710	0.06%
2021/11/12	1	43.05	1	43.95	42.85	0	10,691	0.00%
2021/11/11	1	42.55	3.1	42.84	42.50	-2.1	10,662	-0.02%
2021/11/10	1.1	43.89	1	45.15	43.50	0.1	10,637	0.00%
2021/11/09	3	44.70	3	45.29	44.40	0	10,599	0.00%
2021/11/08	7.1	46.21	1	45.20	44.90	6.1	10,567	0.06%
2021/11/05	33	48.23	9	47.06	46.75	24	10,528	0.23%
2021/11/04	13	48.90	4	49.87	50.70	9	10,333	0.09%
2021/11/03	3	48.00	0	0.00	47.50	3	10,175	0.03%
2021/11/02	1	45.80	1.1	46.23	46.10	-0.1	10,083	0.00%
2021/11/01	0.1	49.00	2	48.90	48.85	-1.9	9,983	-0.02%
2021/10/29	1	48.60	4	49.11	48.80	-3	9,913	-0.03%
2021/10/28	13	50.25	6.1	49.32	48.60	6.9	9,835	0.07%
2021/10/27	3	49.27	8	46.94	49.45	-5	9,600	-0.05%
2021/10/26	7	45.88	4.1	46.42	45.60	2.9	9,416	0.03%
2021/10/25	4.1	46.05	3	46.65	46.45	1.1	9,343	0.01%
2021/10/22	7.1	45.76	4	46.19	46.25	3.1	9,247	0.03%
2021/10/21	0	0.00	1.2	45.16	43.90	-1.2	9,092	-0.01%
2021/10/19	1	42.75	5	43.82	43.20	-4	8,817	-0.05%
2021/10/18	1	42.10	0	0.00	42.25	1	8,728	0.01%
2021/10/15	4	42.08	2	41.80	42.20	2	8,696	0.02%
2021/10/14	28	40.96	0	0.00	41.00	28	8,646	0.32%
2021/10/13	3	42.95	31	41.83	42.40	-28	8,536	-0.33%
2021/10/12	0	41.55	0	0.00	41.15	0	8,365	0.00%
2021/10/08	0	0.00	1	42.95	42.00	-1	8,289	-0.01%
2021/10/07	0	0.00	11	43.08	43.15	-11	8,200	-0.13%
2021/10/06	12.1	42.45	0	0.00	40.30	12.1	8,116	0.15%
2021/10/05	2	41.55	2	41.78	43.10	0	8,028	0.00%
2021/10/04	5	42.00	24	41.84	41.20	-19	7,941	-0.24%
2021/10/01	6	43.79	8	43.53	41.40	-2	7,839	-0.03%
2021/09/30	3	44.72	22	44.53	44.35	-19	7,698	-0.25%
2021/09/29	5	44.64	6	44.88	45.00	-1	7,573	-0.01%
2021/09/28	22	48.04	126	45.47	45.70	-104	7,445	-1.40%	大賣/鉅額交易
2021/09/27	22	50.72	3	50.27	49.10	19	7,278	0.26%
2021/09/24	38	52.63	80	52.35	51.00	-42	7,134	-0.59%
2021/09/23	4	49.06	21	48.05	49.75	-17	6,659	-0.26%
2021/09/22	11	47.99	8	47.74	47.00	3	6,497	0.05%
2021/09/17	13	50.72	14	51.08	50.70	-1	6,346	-0.02%
2021/09/16	33	50.81	32.3	50.55	51.20	0.7	6,109	0.01%
2021/09/15	74.3	52.06	27	49.09	50.10	47.3	5,859	0.81%
2021/09/14	57	52.33	32	52.90	53.00	25	5,543	0.45%
2021/09/13	130	53.24	58.4	53.72	52.20	71.7	5,280	1.36%	大買/
2021/09/10	84.4	52.19	77	51.13	52.40	7.4	4,758	0.15%
2021/09/09	25	47.78	24	50.08	51.60	1	3,860	0.03%
2021/09/08	16	47.02	19	45.91	46.95	-3	3,478	-0.09%
2021/09/07	65	46.41	57	45.92	47.60	8	3,279	0.24%
2021/09/06	21	46.76	24	44.87	45.00	-3	3,026	-0.10%
2021/09/03	16	48.88	36	48.95	49.50	-20	2,826	-0.71%
2021/09/02	68	49.13	66	48.65	49.40	2	2,558	0.08%
2021/09/01	24	45.36	8	44.44	46.85	16	1,838	0.87%
2021/08/31	28	42.86	40	43.07	42.60	-12	1,504	-0.80%
2021/08/30	19	41.39	15	40.19	42.35	4	1,169	0.34%
2021/08/27	10	38.18	4	39.25	38.50	6	973	0.62%
2021/08/26	13	37.53	11	37.48	38.95	2	760	0.26%
2021/08/25	17	34.81	0	0.00	35.45	17	564	3.01%
2021/08/20	5	33.30	15	33.32	32.15	-10	482	-2.07%
2021/08/19	21	35.80	6	35.39	34.05	15	453	3.31%
2021/08/18	2	33.95	0	0.00	34.90	2	371	0.54%
2021/08/16	3	34.00	1	33.00	32.25	2	342	0.58%
2021/08/12	3	34.00	4	34.18	33.75	-1	317	-0.32%
2021/08/11	1	33.90	0	0.00	33.50	1	295	0.34%
2021/08/09	0	0.00	3	33.17	33.50	-3	262	-1.14%
2021/08/06	1	33.30	1	33.20	32.50	0	253	0.00%
2021/07/23	0	0.00	1	30.20	30.20	-1	268	-0.37%
2021/07/22	0	0.00	2	30.00	30.00	-2	279	-0.72%
2021/06/30	1	31.35	3	31.43	31.50	-2	408	-0.49%
2021/06/22	1	29.00	0	0.00	29.00	1	413	0.24%
2021/05/17	2	25.50	0	0.00	25.20	2	602	0.33%
2021/05/12	1	28.00	0	0.00	28.00	1	580	0.17%
2021/05/11	1	30.00	0	0.00	30.45	1	565	0.18%
2021/05/04	2	30.30	0	0.00	30.30	2	550	0.36%
2021/04/20	0	0.00	10	32.68	32.80	-10	507	-1.97%
2021/04/13	2	34.65	0	0.00	33.60	2	522	0.38%
2021/04/12	1	34.90	1	35.10	34.45	0	517	0.00%
2021/04/08	0	0.00	2	34.15	34.30	-2	480	-0.42%
2021/03/26	0	0.00	2	32.50	32.30	-2	515	-0.39%
2021/03/23	0	0.00	11	33.59	32.80	-11	522	-2.10%
2021/03/17	3	33.78	5	33.40	33.80	-2	529	-0.38%
2021/03/16	16	34.24	2	34.20	34.25	14	528	2.65%
2021/03/15	2	32.28	0	0.00	32.15	2	480	0.42%
2021/03/11	2	31.20	0	0.00	31.15	2	529	0.38%
2021/03/04	3	31.90	0	0.00	31.75	3	762	0.39%
2021/03/03	1	31.80	0	0.00	31.90	1	799	0.13%
2021/02/23	1	33.00	1	33.40	32.70	0	828	0.00%
2021/02/01	0	29.00	0	0.00	28.90	0	868	0.00%
2021/01/25	0	29.15	0	0.00	28.80	0	884	0.00%
2021/01/07	2	29.70	0	0.00	29.55	2	849	0.24%
2020/12/30	1	31.10	0	0.00	31.20	1	837	0.12%
2020/12/25	1	31.25	0	0.00	31.35	1	826	0.12%
2020/12/10	1	35.10	0	0.00	35.40	1	718	0.14%
2020/12/08	0	0.00	20	35.40	35.35	-20	704	-2.84%
2020/12/07	1	34.60	0	0.00	34.60	1	695	0.14%
2020/12/04	20	36.65	0	0.00	35.95	20	662	3.02%
2020/12/03	2	36.23	31	34.73	36.00	-29	596	-4.87%
2020/12/02	2	35.35	0	0.00	35.40	2	555	0.36%
2020/11/30	11	34.20	3	34.85	34.60	8	495	1.61%
2020/11/27	22	33.35	0	0.00	33.65	22	485	4.54%
2020/11/03	0.1	28.55	0	0.00	28.45	0.1	843	0.01%
2020/09/10	0	0.00	1	33.15	32.70	-1	1,014	-0.10%
2020/09/03	0	0.00	1	34.20	33.75	-1	1,039	-0.10%
2020/09/01	1	33.55	1	32.90	32.95	0	1,034	0.00%
2020/08/27	1	37.70	0	0.00	37.10	1	957	0.10%
2020/08/26	1	38.25	0	0.00	38.35	1	931	0.11%
2020/08/25	6	37.95	5	38.70	37.70	1	905	0.11%
2020/08/21	6	35.20	5	35.39	35.55	1	798	0.13%
2020/08/20	0	0.00	7	34.60	34.10	-7	778	-0.90%
2020/08/18	10	37.53	3	38.80	39.00	7	690	1.01%
2020/08/10	3	34.75	0	0.00	34.10	3	504	0.59%
2020/08/07	0	0.00	2	34.00	35.05	-2	475	-0.42%
2020/08/06	0	0.00	1	35.30	34.35	-1	463	-0.22%
2020/08/05	7	34.39	5	34.55	34.50	2	464	0.43%
2020/08/04	1	33.70	0	0.00	33.40	1	452	0.22%
2020/08/03	0	0.00	2	33.95	34.35	-2	440	-0.45%
2020/07/31	4	33.30	3	33.27	33.40	1	426	0.23%
2020/07/30	1	32.50	0	0.00	33.00	1	400	0.25%
2020/07/21	11	29.59	11	29.48	29.30	0	324	0.00%
2020/07/09	0	0.00	1	29.85	29.70	-1	286	-0.35%
2020/06/10	0	0.00	1	27.20	27.45	-1	171	-0.58%
2020/05/21	0	0.00	2	23.70	23.75	-2	140	-1.42%
2020/05/14	1	23.05	0	0.00	22.95	1	140	0.71%
2020/05/13	1	23.95	0	0.00	23.90	1	138	0.72%
2020/05/07	0	0.00	5	20.60	20.65	-5	123	-4.05%
2020/03/25	0	0.00	1	17.20	17.30	-1	184	-0.54%
2020/03/12	0	0.00	19	21.18	20.50	-19	157	-12.05%
2020/01/31	1	24.50	0	0.00	24.80	1	129	0.77%
2020/01/30	2	24.68	0	0.00	24.75	2	128	1.56%
2020/01/20	0	0.00	1	27.25	26.95	-1	121	-0.82%
2020/01/16	1	26.75	0	0.00	27.10	1	121	0.82%
2020/01/15	1	26.95	0	0.00	26.95	1	121	0.82%
2020/01/07	2	28.15	0	0.00	28.00	2	116	1.71%
2019/11/05	1	26.35	0	0.00	26.45	1	89	1.12%
2019/10/24	3	26.55	0	0.00	26.55	3	91	3.27%
2019/10/18	1	26.15	0	0.00	26.10	1	96	1.03%
2019/10/15	1	26.50	0	0.00	26.30	1	101	0.98%
2019/10/07	2	26.35	0	0.00	26.30	2	102	1.96%
2019/09/24	0	0.00	8	27.35	27.30	-8	100	-7.93%
2019/09/23	0	27.30	0	0.00	27.50	0	99	0.00%
2019/09/19	0	27.00	0	0.00	27.15	0	97	0.00%
2019/09/04	1	25.25	0	0.00	25.35	1	89	1.12%
2019/09/02	0	0.00	1	25.35	25.35	-1	88	-1.13%
2019/08/30	0	0.00	1	25.35	25.20	-1	87	-1.15%
2019/08/29	0	0.00	1	25.25	25.25	-1	87	-1.15%
2019/08/28	0	0.00	1	25.10	24.95	-1	86	-1.15%
2019/07/19	1	27.90	0	0.00	27.65	1	119	0.84%
2019/07/17	0	0.00	1	27.80	28.05	-1	119	-0.84%
2019/07/09	0	0.00	1	26.40	26.30	-1	139	-0.72%
2019/07/01	0.1	26.40	0	0.00	26.25	0.1	222	0.04%
2019/05/29	4	26.10	0	0.00	26.10	4	245	1.63%
2019/05/21	4	26.50	0	0.00	26.50	4	255	1.57%
2019/05/10	0	0.00	1	27.70	27.70	-1	267	-0.37%
2019/05/09	1	29.10	0	0.00	28.80	1	260	0.38%
2019/05/07	0	0.00	1	31.20	32.15	-1	238	-0.42%
2019/04/29	0	0.00	1	29.95	29.80	-1	226	-0.44%
2019/04/24	1	31.15	0	0.00	31.50	1	223	0.45%
2019/04/22	1	31.80	0	0.00	31.60	1	220	0.45%
2019/04/11	0	0.00	8	31.58	31.40	-8	189	-4.22%
2019/04/10	4	29.85	0	0.00	30.85	4	143	2.78%
2019/04/09	1	28.05	0	0.00	28.05	1	116	0.86%
2019/03/20	0	0.00	1	27.65	28.20	-1	134	-0.74%
2019/03/18	4	27.10	2	27.20	27.10	2	130	1.54%
2019/03/15	0	0.00	2	27.00	26.90	-2	129	-1.55%
2019/03/13	0	0.00	5	27.14	27.25	-5	128	-3.88%
2019/03/12	1	27.30	0	0.00	27.05	1	129	0.77%
2019/03/11	3	27.23	0	0.00	27.20	3	128	2.33%
2019/03/08	1	27.50	0	0.00	27.70	1	130	0.77%
2019/03/07	0	0.00	9	28.45	28.30	-9	128	-7.01%
2019/02/15	1	28.15	0	0.00	28.05	1	117	0.85%
2019/01/04	1	25.60	0	0.00	25.60	1	117	0.85%
2019/01/02	1	27.00	0	0.00	26.80	1	126	0.79%
2018/12/20	4	27.20	0	0.00	27.00	4	131	3.04%
2018/12/19	1	26.90	0	0.00	27.00	1	131	0.76%
2018/12/18	2	27.40	0	0.00	27.25	2	129	1.54%
2018/12/17	4	28.39	0	0.00	27.90	4	127	3.13%
2018/12/14	0	0.00	4	28.70	28.65	-4	125	-3.19%
2018/12/13	0	0.00	1	28.60	28.60	-1	116	-0.86%
2018/11/09	0	0.00	2	24.78	24.75	-2	110	-1.81%
2018/10/15	1	24.15	0	0.00	24.00	1	170	0.59%
2018/10/11	0	0.00	16	23.82	23.45	-16	210	-7.61%
2018/10/08	9	26.50	0	0.00	26.05	9	217	4.14%
2018/10/05	2	27.35	0	0.00	26.40	2	221	0.90%
2018/09/28	2	27.78	0	0.00	27.85	2	224	0.89%
2018/09/25	2	27.90	0	0.00	27.95	2	230	0.87%
2018/09/12	0	0.00	2	27.00	27.20	-2	247	-0.81%
2018/09/11	0	0.00	3	27.10	27.35	-3	252	-1.19%
2018/08/24	2	28.45	0	0.00	28.30	2	258	0.77%
2018/08/13	3	28.55	1	29.05	28.75	2	279	0.72%
2018/06/25	0	0.00	3	34.10	33.90	-3	278	-1.08%
2018/05/09	2	34.23	0	0.00	33.75	2	565	0.35%
2018/04/27	2	35.10	0	0.00	35.65	2	802	0.25%
2018/04/19	0	0.00	10	38.70	38.70	-10	835	-1.20%
2018/04/02	0	0.00	3	40.90	40.05	-3	844	-0.36%
2018/03/31	5	41.07	0	0.00	40.70	5	851	0.59%
2018/03/29	1	43.10	0	0.00	43.00	1	852	0.12%
2018/03/28	0	0.00	25	43.19	43.05	-25	854	-2.93%
2018/03/27	0	0.00	20	43.50	43.35	-20	861	-2.32%
2018/03/23	0	0.00	10	42.44	43.20	-10	884	-1.13%
2018/03/20	2	44.40	19	44.55	44.10	-17	876	-1.94%
2018/03/14	0	0.00	15	44.65	44.70	-15	955	-1.57%
2018/03/13	3	44.55	0	0.00	44.60	3	962	0.31%
2018/03/12	0	0.00	8	44.83	44.75	-8	961	-0.83%
2018/03/07	0	0.00	15	44.47	44.50	-15	966	-1.55%
2018/02/27	0	0.00	2	48.90	48.75	-2	959	-0.21%
2018/02/12	0	0.00	1	47.30	47.70	-1	954	-0.10%
2018/02/08	10	48.48	5	48.00	48.00	5	946	0.53%
2018/02/07	4	49.10	8	49.53	49.10	-4	948	-0.42%
2018/02/06	7	47.79	0	0.00	47.80	7	959	0.73%
2018/02/05	12	53.27	6	53.48	52.50	6	925	0.65%
2018/02/02	22	53.90	2	55.10	55.20	20	902	2.22%
2018/02/01	2	54.50	0	0.00	54.50	2	919	0.22%
2018/01/30	1	54.10	0	0.00	53.90	1	906	0.11%
2018/01/29	12	55.56	7	55.40	55.30	5	899	0.56%
2018/01/26	7	53.89	11	54.16	54.20	-4	843	-0.47%
2018/01/25	9	50.93	1	51.70	51.70	8	770	1.04%
2018/01/24	6	51.15	9	51.86	50.70	-3	762	-0.39%
2018/01/16	1	46.90	0	0.00	47.60	1	890	0.11%
2018/01/12	0	0.00	3	47.82	47.35	-3	930	-0.32%
2018/01/11	1	47.45	0	0.00	47.30	1	969	0.10%
2018/01/10	1	48.50	0	0.00	47.75	1	1,049	0.10%
2018/01/03	2	49.75	0	0.00	49.65	2	1,283	0.16%