事欣科 (4916)-新光-台中券商分點個股進出

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

事欣科

(4916)

可現股當沖

股價
30.05
漲跌
▲0.05
漲幅
+0.17%
成交量
343張
產業
上市電腦週邊類股
181人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

事欣科 (4916)籌碼相關－新光-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	30.45	2	30.00	30.05	0	1,806	0.00%
2024/12/16	0.5	30.42	0	0.00	30.00	0.5	1,807	0.03%
2024/12/13	1	30.20	10	30.16	30.15	-9	1,805	-0.50%
2024/12/12	2	31.25	3	31.05	30.85	-1	1,800	-0.06%
2024/12/11	5	31.74	7	31.66	31.65	-2	1,790	-0.11%
2024/12/09	3	30.30	2	30.85	30.20	1	1,756	0.06%
2024/12/06	4	31.68	5	31.59	31.40	-1	1,744	-0.06%
2024/12/05	9	32.22	7	32.41	32.10	2	1,728	0.12%
2024/12/04	2	32.05	2	32.30	32.00	0	1,713	0.00%
2024/12/03	4	32.16	11	32.07	32.05	-7	1,711	-0.41%
2024/12/02	10	32.48	13	33.06	32.15	-3	1,706	-0.18%
2024/11/29	8	33.24	4	33.19	32.80	4	1,684	0.24%
2024/11/28	58	34.30	45	34.21	33.90	13	1,651	0.79%
2024/11/27	9	32.58	6	32.18	33.05	3	1,409	0.21%
2024/11/26	16	32.41	7	32.70	32.20	9	1,359	0.66%
2024/11/25	0	0.00	1	31.50	30.90	-1	1,262	-0.08%
2024/11/22	10	31.57	10	31.48	31.60	0	1,253	0.00%
2024/11/21	16	31.08	15	31.18	31.00	1	1,229	0.08%
2024/11/20	5	31.45	5	31.36	30.95	0	1,221	0.00%
2024/11/19	1.2	31.63	1.5	30.25	31.35	-0.3	1,194	-0.02%
2024/11/18	0.1	30.12	1	30.00	30.00	-0.9	1,175	-0.08%
2024/11/15	3	30.95	3	30.65	30.55	0	1,168	0.00%
2024/11/14	0	30.80	1	31.00	30.30	-1	1,160	-0.09%
2024/11/13	3	31.85	5	32.01	31.55	-2	1,145	-0.17%
2024/11/12	6	30.53	4	30.45	31.20	2	1,139	0.18%
2024/11/11	36.2	33.58	24	33.99	32.00	12.2	1,085	1.12%
2024/11/08	10	34.70	48	34.94	35.55	-38	865	-4.39%
2024/11/07	63	31.88	32.5	31.29	32.35	30.5	767	3.97%
2024/11/06	0	0.00	0	30.10	30.00	0	692	0.00%
2024/11/05	1	28.45	0	0.00	28.45	1	685	0.15%
2024/11/04	2.2	28.59	0	0.00	28.50	2.2	720	0.31%
2024/10/30	0.5	29.87	2	29.00	29.30	-1.5	761	-0.20%
2024/10/29	10	30.05	10	30.01	30.05	0	765	0.00%
2024/10/28	6.1	30.08	0	0.00	29.85	6.1	752	0.81%
2024/10/24	4	30.61	2	29.70	29.85	2	757	0.26%
2024/10/23	4	30.71	0	0.00	31.05	4	754	0.53%
2024/10/22	0	0.00	1	29.00	29.10	-1	869	-0.12%
2024/10/21	1	27.95	1	28.25	28.30	0	1,250	0.00%
2024/10/18	0	28.35	0	0.00	28.25	0	1,670	0.00%
2024/10/15	2	28.25	0	0.00	28.00	2	1,839	0.11%
2024/10/14	1	28.25	1	28.05	27.95	0	1,837	0.00%
2024/10/11	3.2	27.26	0	0.00	27.35	3.2	1,829	0.17%
2024/10/09	0	0.00	1.1	28.46	28.10	-1.1	1,844	-0.06%
2024/10/08	2	28.40	2	28.43	28.25	0	1,885	0.00%
2024/10/07	0	29.05	1	29.15	28.90	-1	1,902	-0.05%
2024/10/04	3	28.83	2	28.75	28.70	1	1,975	0.05%
2024/10/01	1	28.65	0	0.00	28.70	1	1,989	0.05%
2024/09/30	1	28.45	0	0.00	28.65	1	1,991	0.05%
2024/09/27	0	0.00	1	28.35	28.35	-1	1,986	-0.05%
2024/09/25	0	0.00	4	28.49	28.45	-4	1,982	-0.20%
2024/09/24	11	28.78	12	28.69	28.40	-1	1,974	-0.05%
2024/09/20	1	27.25	2	27.40	27.20	-1	1,928	-0.05%
2024/09/18	1	26.35	0	0.00	26.30	1	1,918	0.05%
2024/09/16	0	26.40	0	0.00	26.30	0	1,916	0.00%
2024/09/13	0	25.90	0	0.00	26.00	0	1,919	0.00%
2024/09/11	0	0.00	1	25.30	25.30	-1	1,922	-0.05%
2024/09/10	0	0.00	1	25.20	25.25	-1	1,924	-0.05%
2024/09/09	0	0.00	11	25.59	25.75	-11	1,927	-0.57%
2024/09/05	0	0.00	3.1	25.92	25.80	-3.1	1,935	-0.16%
2024/09/03	3	27.53	0	0.00	27.40	3	1,930	0.16%
2024/08/30	0.1	27.55	0	27.60	27.60	0.1	1,922	0.00%
2024/08/28	0	0.00	2	27.58	27.60	-2	1,919	-0.10%
2024/08/27	3	27.53	2	27.65	27.40	1	1,919	0.05%
2024/08/26	0	0.00	3	27.87	27.75	-3	1,919	-0.16%
2024/08/23	1	27.25	0	0.00	27.35	1	1,919	0.05%
2024/08/22	0	27.40	1	27.60	27.60	-1	1,922	-0.05%
2024/08/21	1	27.35	0	0.00	27.35	1	1,924	0.05%
2024/08/19	1	26.85	0	0.00	26.95	1	1,935	0.05%
2024/08/16	0	27.20	0	0.00	27.20	0	1,935	0.00%
2024/08/14	2.2	26.60	2	26.90	27.30	0.2	1,929	0.01%
2024/08/13	0	0.00	0	27.70	27.55	0	1,896	0.00%
2024/08/12	0	0.00	0	27.50	27.70	0	1,896	0.00%
2024/08/07	0	27.50	1	27.50	27.45	-1	1,914	-0.05%
2024/08/06	0	0.00	13	26.02	25.75	-13	1,982	-0.66%
2024/08/05	8	27.90	12	27.67	27.45	-4	1,951	-0.20%
2024/08/02	2	30.95	1	30.85	30.45	1	1,926	0.05%
2024/08/01	4	31.85	3	31.80	31.85	1	1,910	0.05%
2024/07/31	8	31.29	1	31.60	31.25	7	1,898	0.37%
2024/07/30	3	31.00	4	30.98	31.90	-1	1,887	-0.05%
2024/07/29	14	31.56	32.1	31.21	30.80	-18.1	1,870	-0.97%
2024/07/26	3.1	32.70	44	32.75	32.50	-40.9	1,832	-2.23%
2024/07/23	34	35.95	75.1	35.93	33.85	-41.1	1,796	-2.29%
2024/07/22	188.1	37.41	101.1	37.48	37.55	87.1	1,624	5.36%	大買/大賣/
2024/07/19	99.2	36.15	70	36.59	35.90	29.2	1,232	2.37%
2024/07/18	36	33.68	51	34.08	34.55	-15	816	-1.84%
2024/07/17	1	31.40	7	31.46	31.45	-6	645	-0.93%
2024/07/16	2	31.15	1	31.35	31.10	1	649	0.15%
2024/07/15	8	31.02	0	0.00	31.00	8	649	1.23%
2024/07/12	5	31.66	0	0.00	31.50	5	651	0.77%
2024/07/11	4	31.79	1	31.85	31.80	3	650	0.46%
2024/07/10	1	34.15	1	34.20	33.05	0	645	0.00%
2024/07/09	5	31.73	1	32.20	32.20	4	640	0.62%
2024/07/08	7	33.48	1	34.20	33.00	6	644	0.93%
2024/07/05	0	0.00	3	31.35	31.45	-3	609	-0.49%
2024/07/04	0	30.45	0	0.00	30.40	0	596	0.00%
2024/06/25	1	29.75	1	30.00	30.15	0	603	0.00%
2024/06/21	0	0.00	1	30.05	30.10	-1	611	-0.16%
2024/06/19	0	30.55	0	0.00	29.90	0	631	0.00%
2024/06/14	1	30.20	2	30.15	30.15	-1	642	-0.16%
2024/06/13	1	29.45	0	0.00	29.60	1	646	0.15%
2024/06/12	1	30.00	1	29.50	29.70	0	648	0.00%
2024/06/11	1	29.90	0	0.00	30.00	1	677	0.15%
2024/06/07	1	30.10	1	30.35	30.55	0	678	0.00%
2024/05/31	0	0.00	1	30.50	30.45	-1	768	-0.13%
2024/05/27	0	0.00	1	30.05	30.35	-1	773	-0.13%
2024/05/24	1	30.15	0	0.00	30.15	1	774	0.13%
2024/05/23	1	30.70	1	30.90	30.35	0	774	0.00%
2024/05/22	1	30.25	0	0.00	30.30	1	765	0.13%
2024/05/21	0	30.10	0	0.00	30.15	0	767	0.00%
2024/05/20	0	0.00	1	29.95	30.15	-1	767	-0.13%
2024/05/16	0	0.00	1	29.65	29.70	-1	767	-0.13%
2024/05/14	1	30.20	1	29.75	30.05	0	767	0.00%
2024/05/13	1.1	29.48	1	29.50	29.65	0.1	764	0.01%
2024/05/10	13	29.67	4	29.70	29.75	9	751	1.20%
2024/05/09	2	32.83	0	0.00	32.80	2	677	0.30%
2024/05/08	0	0.00	2	32.98	33.00	-2	674	-0.30%
2024/05/06	0	33.70	1	32.35	32.35	-1	671	-0.15%
2024/05/03	1	33.25	1	32.90	32.90	0	666	0.00%
2024/05/02	0	0.00	0	32.90	33.00	0	665	0.00%
2024/04/29	0	0.00	2	33.00	32.95	-2	666	-0.30%
2024/04/26	2	32.95	0	0.00	32.95	2	667	0.30%
2024/04/25	1	32.50	0	0.00	32.60	1	667	0.15%
2024/04/23	3	32.57	0	0.00	32.55	3	671	0.45%
2024/04/22	2	32.30	3	32.43	32.10	-1	676	-0.15%
2024/04/19	0	0.00	1	32.80	32.15	-1	678	-0.15%
2024/04/18	4	33.30	2	33.45	33.10	2	672	0.30%
2024/04/15	10	34.60	1	33.90	33.90	9	672	1.34%
2024/04/12	2	34.50	0	0.00	34.45	2	638	0.31%
2024/04/11	3	34.03	13	33.70	34.00	-10	619	-1.61%
2024/04/09	0	0.00	8	32.04	32.25	-8	578	-1.38%
2024/04/03	2	31.45	0	0.00	31.40	2	578	0.35%
2024/04/01	2	31.80	0	0.00	31.80	2	579	0.35%
2024/03/29	3	31.73	2	31.65	31.60	1	578	0.17%
2024/03/28	0	32.16	0	0.00	32.00	0	577	0.00%
2024/03/27	0	31.70	1	32.25	32.10	-1	571	-0.17%
2024/03/26	0	0.00	2	31.35	31.35	-2	570	-0.35%
2024/03/25	4	31.95	1	32.10	32.00	3	572	0.52%
2024/03/22	6	31.67	1	32.50	32.25	5	570	0.88%
2024/03/21	3	30.90	0	0.00	31.00	3	555	0.54%
2024/03/20	1	30.55	1	30.65	30.70	0	562	0.00%
2024/03/19	6	31.28	0	0.00	31.10	6	560	1.07%
2024/03/18	3	31.32	0	0.00	31.25	3	563	0.53%
2024/03/15	1	31.75	0	0.00	31.75	1	568	0.18%
2024/03/14	9	32.02	6.1	32.08	31.75	3	584	0.51%
2024/03/13	2	34.35	1	35.25	34.15	1	552	0.18%
2024/03/12	2	34.95	0	0.00	35.00	2	554	0.36%
2024/03/11	0	0.00	3	33.75	33.95	-3	543	-0.55%
2024/03/08	8	33.48	0	0.00	33.05	8	544	1.47%
2024/03/07	5	34.49	15	34.51	34.50	-10	534	-1.87%
2024/03/06	26	35.48	15	35.44	35.40	11	523	2.10%
2024/03/05	0	34.90	0	0.00	34.15	0	484	0.00%
2024/03/04	0	0.00	1	34.50	34.40	-1	484	-0.21%
2024/03/01	0	34.45	0	0.00	34.45	0	479	0.00%
2024/02/29	0	0.00	1	34.40	34.40	-1	488	-0.20%
2024/02/27	7	34.05	1	34.00	33.85	6	516	1.16%
2024/02/26	0	34.40	0	0.00	34.55	0	516	0.00%
2024/02/23	0	34.75	3	34.75	34.25	-3	517	-0.58%
2024/02/22	0.1	34.45	0	0.00	34.05	0.1	519	0.02%
2024/02/19	0	0.00	0	34.75	34.40	0	590	0.00%
2024/02/02	0	34.00	0	0.00	33.40	0	603	0.00%
2024/01/31	0	0.00	5	33.65	33.35	-5	598	-0.84%
2024/01/25	2	33.95	0	0.00	33.95	2	605	0.33%
2024/01/24	0	0.00	2	34.25	34.25	-2	605	-0.33%
2024/01/19	5	33.30	0	0.00	33.30	5	611	0.82%
2024/01/18	0.1	33.60	0	0.00	33.25	0.1	612	0.02%
2024/01/17	2	33.58	0	0.00	33.45	2	614	0.33%
2024/01/16	2	34.05	0	0.00	34.05	2	612	0.33%
2024/01/15	0	0.00	2	35.50	34.90	-2	610	-0.33%
2024/01/12	1	34.75	3	34.37	34.40	-2	611	-0.33%
2024/01/11	5	33.97	0	0.00	34.00	5	613	0.82%
2024/01/10	7	34.49	0	0.00	34.40	7	617	1.13%
2024/01/08	2	35.60	2	36.00	35.40	0	619	0.00%
2024/01/04	0	36.22	0	0.00	35.30	0	651	0.00%
2024/01/02	1	35.50	3	35.42	35.60	-2	722	-0.28%
2023/12/29	0	35.43	4	35.30	35.45	-4	720	-0.56%
2023/12/27	3	35.20	0	0.00	35.40	3	725	0.41%
2023/12/25	0	35.40	0.2	35.11	35.10	-0.2	728	-0.03%
2023/12/22	1	34.90	1	34.85	34.85	0	731	0.00%
2023/12/21	0	0.00	3	35.23	35.00	-3	738	-0.41%
2023/12/20	6	35.49	2	35.40	35.30	4	737	0.54%
2023/12/19	2	34.40	3	34.40	34.55	-1	739	-0.14%
2023/12/18	1	35.10	0	0.00	35.00	1	750	0.13%
2023/12/14	0	0.00	3	34.90	34.95	-3	782	-0.38%
2023/12/13	10	34.75	2	34.80	34.70	8	798	1.00%
2023/12/12	11	34.81	6	34.80	35.00	5	830	0.60%
2023/12/11	5	35.15	6	35.28	35.05	-1	869	-0.11%
2023/12/08	3	36.53	1	36.70	36.35	2	876	0.23%
2023/12/07	2	36.70	0	0.00	36.35	2	990	0.20%
2023/12/06	1	36.80	0	0.00	36.70	1	1,126	0.09%
2023/12/05	0	0.00	1	36.90	36.75	-1	1,148	-0.09%
2023/12/04	0	0.00	1	37.35	37.45	-1	1,173	-0.09%
2023/12/01	1	37.45	2	37.40	37.40	-1	1,198	-0.08%
2023/11/30	2.7	37.16	0.1	37.60	37.20	2.6	1,225	0.22%
2023/11/29	0	0.00	7.2	37.04	37.30	-7.2	1,238	-0.58%
2023/11/28	1	36.45	0	0.00	36.65	1	1,255	0.08%
2023/11/27	0.4	36.55	2	36.65	36.30	-1.6	1,302	-0.13%
2023/11/24	6	37.98	3	37.62	37.45	3	1,344	0.22%
2023/11/20	0	37.20	5	37.31	37.45	-5	1,713	-0.29%
2023/11/17	6.1	37.44	5	37.51	37.40	1.1	1,763	0.06%
2023/11/16	15	37.49	18	37.37	37.20	-3	1,764	-0.17%
2023/11/15	2	36.48	0	0.00	36.50	2	1,715	0.12%
2023/11/14	2	36.18	4	36.15	36.30	-2	1,723	-0.12%
2023/11/13	6	35.82	5	35.85	36.20	1	1,738	0.06%
2023/11/10	4	35.25	1	35.30	34.85	3	1,748	0.17%
2023/11/09	0.2	34.75	0	0.00	34.50	0.2	1,770	0.01%
2023/11/07	1	34.85	0	0.00	34.90	1	1,848	0.05%
2023/11/03	0	34.99	0	0.00	35.30	0	1,894	0.00%
2023/11/02	1	34.60	0	0.00	34.65	1	1,988	0.05%
2023/10/31	0	0.00	1	33.80	33.60	-1	2,030	-0.05%
2023/10/27	1	34.40	0	0.00	34.25	1	2,198	0.05%
2023/10/26	0	0.00	10	34.66	34.50	-10	2,314	-0.43%
2023/10/25	0	0.00	3	35.25	35.25	-3	2,330	-0.13%
2023/10/24	1	35.25	12	35.26	35.30	-11	2,360	-0.47%
2023/10/23	1	34.75	1	35.00	34.50	0	2,385	0.00%
2023/10/20	1	33.85	0	0.00	34.10	1	2,423	0.04%
2023/10/19	1	34.80	0	0.00	34.75	1	2,485	0.04%
2023/10/18	0	0.00	1	35.25	35.15	-1	2,708	-0.04%
2023/10/17	2	36.75	0.1	36.75	36.20	1.9	2,750	0.07%
2023/10/16	0	37.70	0	0.00	36.90	0	2,776	0.00%
2023/10/13	13	37.99	9	37.91	37.80	4	2,837	0.14%
2023/10/12	14	38.22	4	38.54	38.65	10	2,884	0.35%
2023/10/11	17	38.70	28.2	38.84	38.70	-11.2	2,883	-0.39%
2023/10/03	0	0.00	1	37.55	37.30	-1	3,195	-0.03%
2023/10/02	0	0.00	5	37.88	37.95	-5	3,275	-0.15%
2023/09/28	1	37.05	0	0.00	37.00	1	3,326	0.03%
2023/09/27	1	36.70	0	0.00	36.70	1	3,376	0.03%
2023/09/26	2	37.05	0	0.00	37.00	2	3,465	0.06%
2023/09/25	0	0.00	4	37.80	37.85	-4	3,560	-0.11%
2023/09/22	3	37.20	2	36.93	37.30	1	3,626	0.03%
2023/09/21	7	37.19	2	37.05	37.00	5	3,703	0.14%
2023/09/20	2	37.70	3.8	38.14	37.70	-1.8	3,826	-0.05%
2023/09/19	5.1	38.44	0	0.00	38.20	5.1	3,988	0.13%
2023/09/18	12	40.02	7	39.46	39.20	5	4,291	0.12%
2023/09/15	8	39.92	6	39.72	39.55	2	5,234	0.04%
2023/09/14	16	41.23	9	40.94	40.95	7	5,586	0.13%
2023/09/13	3	40.27	3	40.32	40.45	0	5,932	0.00%
2023/09/12	13	40.74	27	40.32	39.85	-14	6,138	-0.23%
2023/09/11	57	40.97	56	40.98	39.50	1	6,097	0.02%
2023/09/08	10	39.28	4	38.83	39.20	6	5,988	0.10%
2023/09/07	9	38.91	5	39.14	38.40	4	6,007	0.07%
2023/09/06	4	39.78	19	39.74	39.60	-15	6,039	-0.25%
2023/09/05	15.3	41.27	3	41.05	40.65	12.3	6,038	0.20%
2023/09/04	4.1	40.73	1	40.80	40.80	3.1	6,068	0.05%
2023/09/01	1.2	40.84	1	41.25	40.75	0.2	6,107	0.00%
2023/08/31	6	41.23	13	41.30	40.95	-7	6,358	-0.11%
2023/08/30	15.1	41.04	9	40.90	41.25	6.1	6,858	0.09%
2023/08/29	40	41.02	41	40.91	40.95	-1	6,858	-0.01%
2023/08/28	35	41.26	36.3	41.40	40.10	-1.3	6,862	-0.02%
2023/08/25	13.4	40.64	21.1	40.95	40.40	-7.8	6,961	-0.11%
2023/08/24	30.3	40.35	31	40.79	40.75	-0.7	6,889	-0.01%
2023/08/23	10	38.01	19	38.47	38.00	-9	6,791	-0.13%
2023/08/22	4	37.10	1	36.75	36.80	3	6,773	0.04%
2023/08/21	2	37.90	1	37.70	37.70	1	6,789	0.01%
2023/08/18	10	38.18	5	38.50	37.65	5	6,873	0.07%
2023/08/17	2	36.90	5	37.47	38.15	-3	6,942	-0.04%
2023/08/16	11	36.50	24	36.53	37.25	-13	7,001	-0.19%
2023/08/15	6	36.91	2	37.30	37.20	4	7,007	0.06%
2023/08/14	4.1	39.09	3	38.38	37.00	1.1	7,063	0.02%
2023/08/11	9	40.51	10	40.61	39.85	-1	7,052	-0.01%
2023/08/10	8	39.67	17	39.62	39.60	-9	7,041	-0.13%
2023/08/09	3	40.43	5	40.35	40.35	-2	7,041	-0.03%
2023/08/08	50.4	41.43	45	41.54	41.15	5.4	7,081	0.08%
2023/08/07	2.2	39.49	20	39.51	39.80	-17.8	7,058	-0.25%
2023/08/04	4.4	40.06	3	40.18	40.30	1.4	7,077	0.02%
2023/08/02	14	41.17	14	41.04	40.10	0	7,092	0.00%
2023/08/01	50	41.86	24	42.20	41.95	26	7,071	0.37%
2023/07/31	28	41.20	30.1	41.65	42.30	-2.1	7,029	-0.03%
2023/07/28	3	40.32	4	40.03	40.05	-1	7,006	-0.01%
2023/07/27	7	40.47	10	40.28	40.50	-3	7,093	-0.04%
2023/07/26	4	39.96	0	0.00	39.45	4	7,189	0.06%
2023/07/25	3	39.93	0	0.00	40.45	3	7,552	0.04%
2023/07/24	4	41.03	5.2	41.12	40.30	-1.2	7,615	-0.02%
2023/07/21	106.3	42.51	102	42.59	42.70	4.3	7,558	0.06%	大買/大賣/
2023/07/20	18	40.57	18.1	40.90	41.15	-0.1	7,361	0.00%
2023/07/19	3.2	39.43	5	39.03	38.95	-1.8	7,329	-0.02%
2023/07/18	16	40.78	6	39.57	39.30	10	7,345	0.14%
2023/07/17	10	41.51	7	41.42	41.60	3	7,325	0.04%
2023/07/14	2.1	40.33	2	40.60	40.35	0.1	7,319	0.00%
2023/07/13	5.2	40.99	40	40.71	40.10	-34.8	7,371	-0.47%
2023/07/12	18	42.16	13	41.67	41.25	5	7,454	0.07%
2023/07/11	72	43.28	122	43.23	43.50	-50	7,485	-0.67%	大賣/
2023/07/10	10	40.89	18	40.97	41.00	-8	7,516	-0.11%
2023/07/07	32.2	41.09	31	41.11	40.75	1.2	7,553	0.02%
2023/07/06	11	42.55	14	42.74	42.35	-3	7,520	-0.04%
2023/07/05	30	42.92	16.2	42.89	42.70	13.8	7,505	0.18%
2023/07/04	31	42.83	19	42.91	42.60	12	7,504	0.16%
2023/07/03	47	43.12	41	43.20	43.00	6	7,477	0.08%
2023/06/30	12	42.32	19	42.30	42.35	-7	7,405	-0.09%
2023/06/29	25	42.99	15	43.10	42.75	10	7,384	0.13%
2023/06/28	52.1	43.36	66	42.99	42.25	-14	7,335	-0.19%
2023/06/27	50	44.12	97.1	43.57	42.25	-47.1	7,304	-0.65%
2023/06/26	164	45.86	141.5	45.74	45.55	22.5	7,329	0.31%	大買/大賣/
2023/06/21	304.6	47.64	213	47.71	47.75	91.5	7,039	1.30%	大買/大賣/
2023/06/20	234	43.82	252.3	44.62	44.85	-18.3	6,095	-0.30%	大買/大賣/
2023/06/19	90	39.53	88	39.83	40.80	2	5,725	0.03%
2023/06/16	82	37.44	92.1	37.62	37.10	-10.1	5,344	-0.19%
2023/06/15	24	36.30	38	36.26	36.25	-14	5,154	-0.27%
2023/06/14	13	35.60	16	35.60	35.80	-3	5,144	-0.06%
2023/06/13	16	35.94	34	36.10	35.70	-18	5,165	-0.35%
2023/06/12	19	36.72	7	36.76	36.05	12	5,194	0.23%
2023/06/09	18	36.23	16	36.30	36.30	2	5,254	0.04%
2023/06/08	49	36.12	40	36.20	36.20	9	5,368	0.17%
2023/06/07	40	36.17	25.2	36.29	36.15	14.8	5,327	0.28%
2023/06/06	61.1	37.10	61	37.47	36.20	0.1	5,286	0.00%
2023/06/05	159.2	37.44	160	37.95	38.00	-0.8	5,025	-0.02%	大買/大賣/
2023/06/02	4	35.65	3	35.63	35.30	1	4,491	0.02%
2023/06/01	14	36.00	18	36.00	35.90	-4	4,456	-0.09%
2023/05/31	55	35.36	56	35.80	36.10	-1	4,404	-0.02%
2023/05/30	3	34.23	4	34.29	34.10	-1	4,222	-0.02%
2023/05/29	4	34.55	5	34.22	34.40	-1	4,203	-0.02%
2023/05/26	1	33.16	0.1	33.50	33.10	0.9	4,185	0.02%
2023/05/25	4	34.34	15	34.32	34.15	-11	4,165	-0.26%
2023/05/24	36.1	35.71	40	35.94	35.25	-3.9	4,156	-0.09%
2023/05/23	26	35.58	23	35.49	35.50	3	4,116	0.07%
2023/05/22	14	34.77	21	34.62	35.00	-7	4,073	-0.17%
2023/05/19	2	34.15	6	34.20	33.40	-4	4,007	-0.10%
2023/05/18	41	34.08	37	34.20	33.80	4	3,982	0.10%
2023/05/17	9	32.93	5	32.92	33.40	4	3,910	0.10%
2023/05/16	2	32.50	6	32.38	32.25	-4	3,895	-0.10%
2023/05/15	13	31.75	12	31.80	31.85	1	3,894	0.03%
2023/05/12	10	32.08	4	32.50	32.65	6	3,916	0.15%
2023/05/11	2.1	34.38	10	34.73	33.65	-8	3,872	-0.21%
2023/05/10	9.1	35.46	11	35.53	35.45	-2	3,804	-0.05%
2023/05/09	0	0.00	10.5	34.69	34.50	-10.5	3,766	-0.28%
2023/05/08	3	35.55	3.5	35.37	35.30	-0.5	3,741	-0.01%
2023/05/05	9.3	35.72	6	35.68	35.70	3.3	3,712	0.09%
2023/05/04	4	35.76	12	35.83	35.70	-8	3,652	-0.22%
2023/05/03	46	35.63	17	36.19	35.15	29	3,571	0.81%
2023/05/02	8	35.99	10	35.85	35.50	-2	3,472	-0.06%
2023/04/28	68.1	36.26	58	36.45	35.30	10.1	3,355	0.30%
2023/04/27	51	33.69	48.3	32.89	34.70	2.7	2,963	0.09%
2023/04/25	4.1	31.97	28	31.55	31.35	-23.9	2,854	-0.84%
2023/04/24	3	32.45	4	32.40	32.25	-1	2,826	-0.04%
2023/04/21	20.2	33.02	11	32.21	32.10	9.2	2,835	0.32%
2023/04/20	4	33.79	7	33.74	33.75	-3	2,793	-0.11%
2023/04/19	3	34.72	10	35.09	34.65	-7	2,745	-0.26%
2023/04/18	34	34.95	23	34.96	34.45	11	2,697	0.41%
2023/04/17	44	36.04	33	35.86	35.70	11	2,624	0.42%
2023/04/14	27	35.09	21	35.01	35.05	6	2,474	0.24%
2023/04/13	81	34.99	73	35.12	34.50	8	2,337	0.34%
2023/04/12	6	33.58	21.3	33.82	33.70	-15.3	2,154	-0.71%
2023/04/11	13	32.91	13	32.84	32.70	0	2,075	0.00%
2023/04/10	4	33.94	5	34.31	33.65	-1	2,027	-0.05%
2023/04/07	22	33.63	15	33.28	33.15	7	1,993	0.35%
2023/04/06	7	34.29	12	34.15	34.30	-5	1,945	-0.26%
2023/03/31	7	33.15	4	33.18	33.15	3	1,884	0.16%
2023/03/30	6	32.51	5	32.36	32.85	1	1,857	0.05%
2023/03/29	10	31.91	5	31.97	31.50	5	1,814	0.28%
2023/03/28	12	33.56	5.2	32.85	32.00	6.8	1,792	0.38%
2023/03/27	38	35.20	32.2	35.24	34.50	5.8	1,690	0.34%
2023/03/24	7.3	32.87	19.1	32.94	32.90	-11.7	1,519	-0.77%
2023/03/23	7	32.50	9	32.51	32.45	-2	1,520	-0.13%
2023/03/22	17.1	32.47	14	32.29	32.35	3.1	1,518	0.20%
2023/03/21	1	31.75	2	32.18	31.90	-1	1,535	-0.07%
2023/03/20	9	32.37	6	31.88	31.65	3	1,562	0.19%
2023/03/17	27	32.23	52	32.01	32.20	-25	1,799	-1.39%
2023/03/16	14	31.18	15.1	31.35	31.00	-1.1	1,844	-0.06%
2023/03/15	5	32.64	30	32.53	32.25	-25	1,815	-1.38%
2023/03/14	28.1	32.68	20.2	33.08	32.35	7.9	1,821	0.44%
2023/03/13	25.1	32.92	59.1	33.17	33.25	-34	1,804	-1.88%
2023/03/10	1.2	31.31	3.1	31.13	31.05	-1.9	1,686	-0.11%
2023/03/09	32	31.38	3	32.18	31.00	29	1,698	1.71%
2023/03/08	1.9	31.87	6	31.89	31.80	-4.1	1,776	-0.23%
2023/03/07	0	31.65	0	0.00	31.85	0	1,848	0.00%
2023/03/06	6.1	31.85	5	31.87	31.55	1.1	1,857	0.06%
2023/03/03	13.7	31.50	20	31.74	31.30	-6.3	1,891	-0.33%
2023/03/02	4.3	30.82	6	30.99	30.90	-1.7	1,961	-0.09%
2023/03/01	1	29.70	1	29.95	30.10	0	1,968	0.00%
2023/02/24	1	30.40	3.3	30.21	29.80	-2.3	1,960	-0.12%
2023/02/23	3.1	30.54	0	0.00	30.40	3.1	1,947	0.16%
2023/02/22	2	29.95	7.5	30.34	30.85	-5.4	1,927	-0.28%
2023/02/21	10.6	30.73	7	30.71	30.35	3.6	1,904	0.19%
2023/02/20	23	30.22	2	30.55	30.40	21	1,849	1.14%
2023/02/17	2.1	29.50	3	29.52	29.60	-0.9	1,807	-0.05%
2023/02/16	2.2	29.48	1	29.45	29.30	1.2	1,795	0.07%
2023/02/15	1.7	29.20	7	29.24	29.20	-5.3	1,798	-0.29%
2023/02/14	4	29.46	0	0.00	29.20	4	1,787	0.22%
2023/02/13	0	28.20	2	28.05	28.85	-2	1,765	-0.11%
2023/02/10	7	29.66	9	29.54	28.60	-2	1,746	-0.11%
2023/02/09	1	29.20	5	28.90	29.20	-4	1,702	-0.23%
2023/02/08	3	28.90	1	28.85	28.75	2	1,680	0.12%
2023/02/07	1	29.00	0	0.00	29.05	1	1,673	0.06%
2023/02/06	1	28.75	1	28.55	29.00	0	1,665	0.00%
2023/02/03	13	28.76	10	28.75	28.55	3	1,655	0.18%
2023/02/02	0	0.00	4	28.58	28.90	-4	1,646	-0.24%
2023/02/01	2	28.30	1	28.65	28.60	1	1,628	0.06%
2023/01/31	3	28.03	0	0.00	28.20	3	1,613	0.19%
2023/01/30	0	27.80	1	28.20	28.10	-1	1,607	-0.06%
2023/01/12	1	27.80	1	27.65	27.20	0	1,586	0.00%
2023/01/11	18	28.33	18	27.94	28.00	0	1,579	0.00%
2023/01/10	2	27.55	2	27.68	27.60	0	1,549	0.00%
2023/01/09	0	27.30	0	0.00	27.30	0	1,541	0.00%
2023/01/05	1	27.50	0	27.28	27.35	1	1,549	0.06%
2023/01/04	4	27.48	0	0.00	27.35	4	1,540	0.26%
2023/01/03	3	26.45	0	0.00	26.85	3	1,529	0.20%
2022/12/30	0	0.00	2	26.65	26.70	-2	1,524	-0.13%
2022/12/28	2	26.20	0	0.00	26.10	2	1,511	0.13%
2022/12/27	2	27.20	2	26.35	26.35	0	1,506	0.00%
2022/12/26	0	0.00	1	26.40	26.60	-1	1,497	-0.07%
2022/12/23	2	25.95	2	26.25	26.45	0	1,493	0.00%
2022/12/21	1	26.35	3	26.55	26.25	-2	1,489	-0.13%
2022/12/20	2	26.25	3	26.20	26.00	-1	1,483	-0.07%
2022/12/19	1	27.35	4	27.25	27.05	-3	1,476	-0.20%
2022/12/16	6	27.65	2	27.43	27.35	4	1,470	0.27%
2022/12/15	7	29.04	7	28.92	28.40	0	1,440	0.00%
2022/12/14	4	28.34	7	28.23	28.10	-3	1,397	-0.21%
2022/12/13	14	28.31	13	28.67	28.15	1	1,376	0.07%
2022/12/12	48	28.50	43	28.19	28.25	5	1,336	0.37%
2022/12/09	79	30.26	72.3	29.85	29.10	6.7	1,294	0.52%
2022/12/08	16	28.87	24	29.15	29.40	-8	1,016	-0.79%
2022/12/07	3	26.97	1	26.85	26.75	2	905	0.22%
2022/12/06	33	28.38	35	28.22	28.00	-2	883	-0.23%
2022/12/05	11	28.31	7	27.68	28.15	4	811	0.49%
2022/12/02	6	27.18	5	27.04	26.85	1	704	0.14%
2022/12/01	0	26.75	8	26.65	26.65	-8	674	-1.18%
2022/11/30	21	27.52	11	27.39	26.90	10	649	1.54%
2022/11/29	10	26.34	24	26.57	26.75	-14	563	-2.48%
2022/11/28	11	25.35	3	25.30	25.20	8	484	1.65%
2022/11/25	9	24.84	6	24.19	25.50	3	464	0.65%
2022/11/24	19	25.57	19	25.38	25.00	0	409	0.00%
2022/11/23	6	22.90	8	24.38	24.55	-2	301	-0.66%
2022/11/22	2	22.60	2	22.35	22.35	0	275	0.00%
2022/11/21	0	0.00	1	22.60	22.35	-1	281	-0.36%
2022/11/16	2	22.40	0	0.00	22.10	2	311	0.64%
2022/11/15	1	22.30	0	0.00	22.50	1	322	0.31%
2022/11/14	0	23.00	0	0.00	22.15	0	349	0.00%
2022/11/11	1	22.65	0	0.00	22.15	1	359	0.28%
2022/11/09	1	23.15	0	0.00	23.15	1	373	0.27%
2022/10/24	0	0.00	3	21.50	21.50	-3	925	-0.32%
2022/10/19	0	22.95	0	0.00	22.05	0	921	0.00%
2022/10/12	0	0.00	1	22.70	22.65	-1	916	-0.11%
2022/10/11	3	22.57	0	0.00	22.45	3	915	0.33%
2022/10/05	0	0.00	1	22.95	22.90	-1	941	-0.11%
2022/10/03	0	22.30	0	0.00	22.10	0	958	0.00%
2022/09/30	1	21.80	0	0.00	22.10	1	960	0.10%
2022/09/29	0	0.00	1	22.10	22.00	-1	961	-0.10%
2022/09/28	0	22.45	0	0.00	21.40	0	961	0.00%
2022/09/26	0.1	22.90	1	22.30	22.15	-0.9	960	-0.09%
2022/09/21	0	0.00	1	24.30	23.90	-1	957	-0.10%
2022/09/19	1	24.40	1	24.30	24.20	0	958	0.00%
2022/09/16	0	25.05	0	0.00	24.90	0	956	0.00%
2022/09/14	1	24.50	0	0.00	24.80	1	953	0.10%
2022/09/13	0	0.00	2	24.95	24.85	-2	953	-0.21%
2022/09/12	4	24.53	4	24.70	24.70	0	955	0.00%
2022/09/07	1	23.40	0	0.00	23.40	1	951	0.11%
2022/09/05	0	0.00	2	24.95	24.30	-2	944	-0.21%
2022/09/02	3	24.80	0	0.00	24.80	3	940	0.32%
2022/09/01	0	0.00	3	25.15	25.10	-3	934	-0.32%
2022/08/29	1	25.30	8	25.39	25.30	-7	927	-0.75%
2022/08/26	6	26.42	6	26.40	26.00	0	929	0.00%
2022/08/25	2	26.30	0	0.00	26.20	2	925	0.22%
2022/08/24	7	26.05	7	25.97	26.30	0	923	0.00%
2022/08/23	2	25.48	9	25.38	25.40	-7	915	-0.76%
2022/08/22	12	26.23	3	26.15	26.10	9	907	0.99%
2022/08/19	11	26.33	12	26.54	26.75	-1	897	-0.11%
2022/08/18	4	25.48	1	25.20	25.80	3	877	0.34%
2022/08/16	8	26.53	0	0.00	26.25	8	860	0.93%
2022/08/15	1	25.80	0	0.00	26.05	1	844	0.12%
2022/08/11	3	26.92	0	0.00	26.50	3	817	0.37%
2022/08/10	2	27.53	3	27.80	27.45	-1	760	-0.13%
2022/08/09	26	28.69	29	28.44	28.15	-3	718	-0.42%
2022/08/08	21	28.46	14	28.01	27.90	7	602	1.16%
2022/08/05	14	27.81	14	27.92	28.45	0	426	0.00%
2022/08/04	13	25.38	10	25.32	25.90	3	362	0.83%
2022/08/02	1	23.25	1	23.25	23.15	0	306	0.00%
2022/07/27	2	23.60	2	23.55	23.95	0	318	0.00%
2022/07/15	1	23.55	1	23.65	23.30	0	342	0.00%
2022/07/14	18	23.42	21	23.40	23.40	-3	345	-0.87%
2022/07/13	1	22.90	3	22.97	22.85	-2	344	-0.58%
2022/07/12	1	22.10	0	0.00	21.80	1	344	0.29%
2022/07/11	4	22.91	5	22.60	22.60	-1	364	-0.27%
2022/07/08	0	21.65	0	0.00	21.50	0	357	0.00%
2022/07/07	0	0.00	0.2	21.30	21.40	-0.2	380	-0.04%
2022/07/05	1	21.35	1	21.80	21.75	0	432	0.00%
2022/07/04	0	0.00	0	21.10	20.70	0	440	0.00%
2022/07/01	1	20.70	0	21.65	20.50	1	450	0.22%
2022/06/23	0	0.00	0.1	21.95	21.80	-0.1	497	-0.02%
2022/06/22	0.3	22.95	0	0.00	21.65	0.3	536	0.05%
2022/06/20	0	24.20	0	0.00	21.75	0	561	0.00%
2022/06/17	0	23.29	1	22.80	22.95	-1	567	-0.18%
2022/06/16	1	23.40	1	23.35	23.35	0	576	0.00%
2022/06/14	0.1	23.55	0	0.00	23.50	0.1	623	0.02%
2022/06/08	0	0.00	2	25.33	25.20	-2	706	-0.28%
2022/06/07	1	25.40	0	0.00	25.40	1	719	0.14%
2022/06/06	1	25.65	0	0.00	25.75	1	724	0.14%
2022/06/01	6	25.20	0	0.00	25.25	6	742	0.81%
2022/05/30	0	26.10	0	0.00	25.05	0	740	0.00%
2022/05/27	0	24.50	0	0.00	24.65	0	739	0.01%
2022/05/26	1	24.75	0	0.00	24.40	1	743	0.13%
2022/05/18	0	24.45	0	0.00	24.45	0	779	0.00%
2022/05/09	10	25.50	0	0.00	24.70	10	787	1.27%
2022/05/04	0	25.70	0	0.00	26.00	0	788	0.00%
2022/05/03	0	28.30	0	0.00	25.85	0	792	0.00%
2022/04/22	1	27.05	0	0.00	27.20	1	798	0.13%
2022/04/20	0	0.00	1	27.50	27.80	-1	809	-0.12%
2022/04/19	4	28.60	8	27.96	27.80	-4	809	-0.49%
2022/04/15	3	29.53	2	30.28	29.20	1	820	0.12%
2022/04/13	3	29.65	7	29.78	29.60	-4	820	-0.49%
2022/04/12	2	30.05	5	30.28	30.05	-3	811	-0.37%
2022/04/11	0	0.00	4	29.98	29.65	-4	797	-0.50%
2022/04/08	2	29.50	0	0.00	29.30	2	790	0.25%
2022/04/07	0	30.06	0	0.00	28.35	0	789	0.00%
2022/04/06	0	0.00	3	28.75	28.95	-3	803	-0.37%
2022/03/31	6	29.69	2	29.65	29.25	4	852	0.47%
2022/03/30	0	30.16	0	0.00	29.75	0	870	0.00%
2022/03/29	1	29.10	0	0.00	28.65	1	871	0.11%
2022/03/28	1	29.10	2	29.20	29.00	-1	875	-0.11%
2022/03/25	12	30.71	14	30.79	30.35	-2	873	-0.23%
2022/03/24	1	30.25	4	30.05	29.90	-3	850	-0.35%
2022/03/23	2	29.73	1	30.30	29.60	1	868	0.12%
2022/03/22	1	30.15	0	0.00	30.00	1	926	0.11%
2022/03/21	2	29.90	0	0.00	29.85	2	953	0.21%
2022/03/18	2	29.75	3	29.53	29.90	-1	1,033	-0.10%
2022/03/17	0	0.00	2	28.70	29.10	-2	1,082	-0.18%
2022/03/16	0	28.20	1	28.30	28.35	-1	1,068	-0.09%
2022/03/15	0	0.00	1	28.00	27.00	-1	1,096	-0.09%
2022/03/14	7	27.86	15	27.87	27.75	-8	1,090	-0.73%
2022/03/11	5	26.85	2	26.60	26.50	3	1,096	0.27%
2022/03/10	9	27.16	2.2	27.27	27.20	6.8	1,097	0.62%
2022/03/08	0	0.00	1	25.80	26.10	-1	1,142	-0.09%
2022/03/07	0	0.00	3	26.20	26.80	-3	1,215	-0.25%
2022/03/03	1	27.80	0	0.00	28.00	1	1,341	0.07%
2022/03/01	2	28.03	3	27.98	28.10	-1	1,514	-0.07%
2022/02/25	1	27.20	1	27.20	27.20	0	1,613	0.00%
2022/02/24	1	27.70	0	0.00	27.20	1	1,920	0.05%
2022/02/23	0	30.95	0	0.00	28.75	0	2,242	0.00%
2022/02/22	2	28.58	0	0.00	28.55	2	2,396	0.08%
2022/02/21	3	28.72	0	0.00	28.70	3	2,414	0.12%
2022/02/18	4	28.75	9	28.90	29.20	-5	2,431	-0.21%
2022/02/17	1	28.65	3	28.58	28.50	-2	2,458	-0.08%
2022/02/16	0	28.90	2	28.20	28.20	-2	2,540	-0.08%
2022/02/15	0	0.00	2	27.65	27.60	-2	2,578	-0.08%
2022/02/10	0	0.00	7	28.07	28.20	-7	2,862	-0.24%
2022/02/09	0	0.00	1	28.60	28.65	-1	2,956	-0.03%
2022/01/26	0	0.00	8	27.01	27.00	-8	3,733	-0.21%
2022/01/24	0	0.00	2	26.05	27.55	-2	4,106	-0.05%
2022/01/21	10	27.32	11	27.36	27.20	-1	4,126	-0.02%
2022/01/20	0	0.00	1	28.30	28.30	-1	4,131	-0.02%
2022/01/19	0	0.00	1	28.50	28.50	-1	4,130	-0.02%
2022/01/18	0	0.00	3	28.93	28.50	-3	4,128	-0.07%
2022/01/17	0	0.00	9	28.85	28.85	-9	4,123	-0.22%
2022/01/14	6	28.35	10	28.10	28.10	-4	4,119	-0.10%
2022/01/13	0	0.00	10	29.12	28.90	-10	4,105	-0.24%
2022/01/12	1	29.05	28.3	28.99	29.00	-27.3	4,093	-0.67%
2022/01/11	3.1	28.81	9	29.02	28.80	-5.9	4,086	-0.15%
2022/01/10	4	30.10	1	29.55	29.80	3	4,065	0.07%
2022/01/07	1.1	30.03	7.1	30.12	30.00	-6	4,056	-0.15%
2022/01/06	1	30.70	3	31.02	31.10	-2	4,033	-0.05%
2022/01/05	2.1	31.40	1	30.95	30.95	1.1	4,026	0.03%
2022/01/04	9.1	32.15	5	32.32	31.70	4.1	4,008	0.10%
2022/01/03	13	33.31	52	33.05	32.45	-39	3,993	-0.98%
2021/12/30	10	32.87	4	32.44	32.40	6	3,971	0.15%
2021/12/29	1	32.90	3	33.15	32.85	-2	3,959	-0.05%
2021/12/28	2	32.45	5	32.69	32.15	-3	3,936	-0.08%
2021/12/27	57	33.24	10.3	33.19	33.00	46.7	3,918	1.19%
2021/12/24	7	32.79	3.1	32.77	32.35	3.9	3,884	0.10%
2021/12/23	0	0.00	1	32.30	32.30	-1	3,862	-0.03%
2021/12/22	0	0.00	1	31.65	31.90	-1	3,845	-0.03%
2021/12/21	7	31.41	13	31.35	31.40	-6	3,831	-0.16%
2021/12/20	6	31.34	11	31.42	31.25	-5	3,817	-0.13%
2021/12/17	9.2	31.98	8	32.31	31.95	1.2	3,797	0.03%
2021/12/16	16	33.39	19.2	33.68	33.05	-3.2	3,766	-0.08%
2021/12/15	16	32.86	18.1	32.86	32.45	-2.1	3,693	-0.06%
2021/12/14	13	33.59	25	33.81	32.10	-12	3,652	-0.33%
2021/12/13	22	32.80	25	32.49	34.00	-3	3,560	-0.08%
2021/12/10	2	31.65	13	31.68	31.45	-11	3,492	-0.32%
2021/12/09	14	32.33	39	31.91	31.85	-25	3,476	-0.72%
2021/12/08	9	31.57	0	0.00	31.20	9	3,425	0.26%
2021/12/07	33	31.86	7	31.56	31.30	26	3,407	0.76%
2021/12/06	2	31.05	11	31.09	30.85	-9	3,371	-0.27%
2021/12/03	13	30.98	23	31.23	31.10	-10	3,359	-0.30%
2021/12/02	32	30.84	6	31.20	30.85	26	3,342	0.78%
2021/12/01	20.2	31.09	30.2	31.11	32.00	-10	3,297	-0.30%
2021/11/30	26.1	33.02	11	33.12	33.00	15.1	3,220	0.47%
2021/11/29	16	30.74	37.3	30.62	31.45	-21.3	3,132	-0.68%
2021/11/26	11	31.30	40	31.99	31.10	-29	3,084	-0.94%
2021/11/25	28.3	33.95	28	34.19	33.10	0.3	3,026	0.01%
2021/11/24	39.1	33.55	20.1	33.31	32.75	19	2,918	0.65%
2021/11/23	82.1	36.64	116	35.92	34.55	-33.9	2,816	-1.20%	大賣/
2021/11/22	83.2	37.44	71	37.70	38.35	12.2	2,502	0.49%
2021/11/19	40	33.91	55	34.48	34.90	-15	2,170	-0.69%
2021/11/18	1	31.50	14	31.66	31.75	-13	2,010	-0.65%
2021/11/17	3	31.78	2	31.90	31.85	1	1,983	0.05%
2021/11/16	8.3	31.76	16.1	31.69	31.70	-7.8	1,959	-0.40%
2021/11/15	42	32.57	7	32.20	32.60	35	1,923	1.82%
2021/11/12	27	31.00	19.5	31.08	31.15	7.5	1,836	0.41%
2021/11/11	44	31.85	14	31.71	30.95	30	1,796	1.67%
2021/11/10	28.2	33.85	43	33.97	34.35	-14.8	1,685	-0.88%
2021/11/09	24	33.89	17.3	34.02	33.65	6.7	1,602	0.42%
2021/11/08	31.6	34.29	12.2	34.31	34.85	19.4	1,533	1.26%
2021/11/05	85.2	34.77	60	34.43	34.20	25.2	1,446	1.74%
2021/11/04	44	35.13	33	35.29	35.60	11	1,247	0.88%
2021/11/03	45	32.07	78	31.91	32.40	-33	965	-3.42%
2021/11/02	39	31.39	50.1	31.02	31.50	-11.1	663	-1.67%
2021/11/01	58	27.84	73	28.14	28.65	-15	451	-3.32%
2021/10/29	42	26.19	3	26.20	26.05	39	284	13.73%
2021/10/28	15	25.45	5	24.64	25.35	10	257	3.88%
2021/10/18	0	0.00	0	21.90	22.80	0	370	0.00%
2021/10/08	0	0.00	1	24.10	23.90	-1	413	-0.24%
2021/10/06	0	0.00	2	23.15	23.20	-2	490	-0.41%
2021/10/04	2	23.45	0	0.00	23.30	2	527	0.38%
2021/10/01	1	23.65	0	0.00	23.90	1	527	0.19%
2021/09/29	0	0.00	3	24.80	24.20	-3	528	-0.57%
2021/09/28	3	24.95	0	0.00	25.15	3	536	0.56%
2021/09/24	0	0.00	1	24.50	24.45	-1	560	-0.18%
2021/09/06	0	0.00	1	25.15	25.10	-1	582	-0.17%
2021/09/03	0	0.00	2	26.00	25.80	-2	583	-0.34%
2021/09/02	0	0.00	1	26.15	25.90	-1	579	-0.17%
2021/09/01	1	25.50	0	0.00	25.65	1	575	0.17%
2021/08/31	1	25.40	1	25.80	25.85	0	570	0.00%
2021/08/20	1	23.45	0	0.00	23.50	1	560	0.18%
2021/08/18	1	23.80	0	0.00	24.45	1	557	0.18%
2021/08/16	0	0.00	2	25.20	24.70	-2	553	-0.36%
2021/08/13	1	24.50	3	24.57	24.30	-2	543	-0.37%
2021/08/12	8	25.34	9	24.80	25.05	-1	535	-0.19%
2021/08/10	0	0.00	3	25.20	25.00	-3	512	-0.59%
2021/08/04	0	0.00	2.5	26.10	26.05	-2.5	525	-0.48%
2021/07/30	2	25.80	0	0.00	25.60	2	525	0.38%
2021/07/28	0	0.00	1	26.45	25.80	-1	518	-0.19%
2021/07/27	13	28.43	16	27.49	26.90	-3	516	-0.58%
2021/07/26	10.5	28.14	106	28.01	28.35	-95.5	498	-19.16%	大賣/
2021/07/23	9	27.23	28	27.38	27.10	-19	458	-4.15%
2021/07/22	1	27.00	175	27.14	27.20	-174	444	-39.11%	大賣/鉅額交易
2021/07/21	67	27.04	7	27.37	26.80	60	441	13.58%
2021/07/20	16	26.76	26	27.06	26.80	-10	453	-2.21%
2021/07/19	5	26.79	6	27.14	26.85	-1	447	-0.22%
2021/07/16	20	26.82	31	27.22	26.95	-11	452	-2.43%
2021/07/15	2	27.00	5	26.90	27.00	-3	447	-0.67%
2021/07/14	23	26.83	9	27.64	27.40	14	447	3.13%
2021/07/13	236	26.98	10	27.26	27.05	226	447	50.54%	大買/鉅額交易
2021/07/12	43	26.22	1	25.50	26.45	42	412	10.19%
2021/07/09	0	0.00	0	25.00	25.10	0	378	0.00%
2021/07/07	1	24.60	0	0.00	24.70	1	412	0.24%
2021/07/06	3	24.88	0	0.00	24.85	3	420	0.71%
2021/07/05	1	24.80	0	0.00	25.10	1	423	0.24%
2021/07/02	0	0.00	29	24.85	24.40	-29	427	-6.79%
2021/07/01	40	24.63	11	24.60	24.30	29	423	6.84%
2021/06/30	7	23.89	3	23.87	24.05	4	405	0.99%
2021/06/29	25	23.99	23	23.95	23.90	2	405	0.49%
2021/06/28	0	0.00	0.5	24.10	24.20	-0.5	405	-0.12%
2021/06/25	1	24.45	2	24.10	24.05	-1	403	-0.25%
2021/06/24	2	24.10	0	0.00	24.00	2	399	0.50%
2021/06/23	0	0.00	16	23.35	23.35	-16	389	-4.11%
2021/06/11	0	0.00	9	23.53	23.35	-9	402	-2.24%
2021/06/09	1	23.35	0	23.10	23.10	1	408	0.24%
2021/06/03	2	23.15	1	23.20	23.40	1	415	0.24%
2021/06/02	6	22.98	0	0.00	22.90	6	413	1.45%
2021/06/01	2	22.63	0	0.00	22.45	2	410	0.49%
2021/05/28	13	22.60	13	22.51	22.60	0	410	0.00%
2021/05/26	1	22.60	0	0.00	22.60	1	413	0.24%
2021/05/17	1	20.80	0	0.00	20.15	1	443	0.23%
2021/05/14	0	0.00	3	22.10	22.10	-3	436	-0.69%
2021/05/13	5	21.96	2	21.78	21.90	3	433	0.69%
2021/05/03	1	24.25	0	0.00	23.90	1	412	0.24%
2021/04/29	0	0.00	17	25.32	25.00	-17	404	-4.20%
2021/04/28	0	0.00	2	25.55	25.65	-2	400	-0.50%
2021/04/27	2	25.20	6	25.76	25.45	-4	398	-1.00%
2021/04/26	20	26.13	6	25.94	25.85	14	392	3.57%
2021/04/22	5	24.87	0	0.00	24.35	5	374	1.33%
2021/04/21	1	25.35	2.5	25.38	25.45	-1.5	362	-0.41%
2021/04/20	5	25.81	0	0.00	25.85	5	357	1.40%
2021/04/19	6	25.97	7	26.56	25.95	-1	358	-0.28%
2021/04/16	1	25.65	6	25.88	25.60	-5	340	-1.47%
2021/04/15	0	25.00	18	24.55	24.80	-18	327	-5.50%
2021/04/14	18	25.60	2	24.45	24.45	16	328	4.87%
2021/04/13	3.1	25.08	20	25.60	25.00	-17	320	-5.29%
2021/04/12	1	24.75	7	24.71	24.50	-6	298	-2.01%
2021/04/09	38	24.62	12	24.65	24.50	26	292	8.89%
2021/04/08	3	24.82	3	24.00	24.95	0	286	0.00%
2021/04/07	3	23.88	8	23.74	24.00	-5	274	-1.80%
2021/04/06	1	23.75	1	23.70	23.70	0	277	0.00%
2021/04/01	0	0.00	1	23.75	23.65	-1	280	-0.36%
2021/03/29	0.1	24.49	0	0.00	24.00	0.1	292	0.03%
2021/03/26	7	24.19	0	0.00	24.05	7	292	2.39%
2021/03/25	11	24.09	0	0.00	24.25	11	292	3.76%
2021/03/24	4	23.67	0	0.00	23.70	4	286	1.40%
2021/03/23	7	23.87	0	0.00	23.75	7	288	2.43%
2021/03/22	0	23.80	0	0.00	23.90	0	287	0.00%
2021/03/19	0	0.00	2	23.95	23.85	-2	291	-0.69%
2021/03/18	1	24.20	0	0.00	24.10	1	290	0.34%
2021/03/17	10	24.60	0	0.00	24.35	10	305	3.27%
2021/03/16	3	24.28	0	0.00	24.85	3	308	0.97%
2021/03/15	0.1	23.90	0	0.00	23.65	0.1	317	0.03%
2021/03/11	0	24.43	2	23.63	23.65	-2	486	-0.41%
2021/03/10	0	25.15	0	0.00	23.70	0	485	0.00%
2021/03/09	0	24.63	0	0.00	23.95	0	487	0.00%
2021/03/08	0	24.68	0	0.00	23.85	0	487	0.00%
2021/03/05	2	23.65	1	23.60	23.65	1	489	0.20%
2021/03/04	1	23.60	0	0.00	23.70	1	493	0.20%
2021/03/03	2	23.70	0	0.00	23.90	2	498	0.40%
2021/02/26	0	0.00	2	24.00	24.00	-2	512	-0.39%
2021/02/25	2	24.50	0	0.00	24.40	2	525	0.38%
2021/02/24	0	24.45	0	0.00	24.50	0	565	0.00%
2021/02/23	0	24.18	0	0.00	24.50	0	568	0.00%
2021/02/22	0	24.50	0	0.00	24.40	0	584	0.00%
2021/02/19	5	24.20	5	24.15	24.15	0	679	0.00%
2021/02/18	0	24.80	1	23.40	23.60	-1	694	-0.14%
2021/02/17	1	22.35	0	0.00	22.65	1	691	0.14%
2021/02/05	0	22.30	0	0.00	22.20	0	691	0.00%
2021/02/04	0	0.00	2	22.33	22.55	-2	689	-0.29%
2021/02/02	0	23.80	0	0.00	22.20	0	692	0.00%
2021/01/29	0	0.00	1	24.00	23.30	-1	686	-0.15%
2021/01/22	1	22.35	0	0.00	22.05	1	673	0.15%
2021/01/19	3	23.27	0	0.00	22.95	3	669	0.45%
2021/01/18	1	22.30	0	0.00	22.30	1	668	0.15%
2021/01/13	2	23.10	0	0.00	23.25	2	657	0.30%
2021/01/12	1	23.00	4	23.40	23.05	-3	653	-0.46%
2021/01/11	4	23.63	0	0.00	23.60	4	645	0.62%
2021/01/07	2	24.20	0	0.00	24.30	2	636	0.31%
2021/01/06	5	24.45	0	0.00	24.40	5	635	0.79%
2021/01/05	0	25.05	0	0.00	24.95	0	634	0.00%
2021/01/04	10	25.50	0	0.00	25.30	10	632	1.58%
2020/12/31	2	25.65	1	25.70	25.60	1	628	0.16%
2020/12/30	0	0.00	3	25.45	25.50	-3	626	-0.48%
2020/12/28	0	25.80	1	25.60	25.90	-1	620	-0.16%
2020/12/25	3	25.70	1	25.80	25.95	2	614	0.33%
2020/12/24	1	24.60	0	0.00	24.50	1	602	0.17%
2020/12/23	1	24.00	0	26.00	24.25	1	601	0.17%
2020/12/22	0	0.00	0	26.10	24.60	0	597	0.00%
2020/12/21	0	0.00	3	24.85	24.75	-3	596	-0.50%
2020/12/16	0	0.00	2	25.10	25.10	-2	593	-0.34%
2020/12/15	0	0.00	8	25.24	24.90	-8	591	-1.35%
2020/12/14	1	25.55	1	25.70	25.55	0	586	0.00%
2020/12/11	3	25.40	0	0.00	25.10	3	582	0.52%
2020/12/10	5	26.40	1	26.05	26.25	4	566	0.71%
2020/12/09	1	26.35	12	26.55	26.30	-11	558	-1.97%
2020/12/08	19	26.89	17	27.07	26.90	2	543	0.37%
2020/12/07	25	26.77	7	26.70	27.05	18	490	3.67%
2020/12/04	7	24.86	0	0.00	24.60	7	370	1.89%
2020/11/27	0	25.60	1	25.40	25.35	-1	357	-0.28%
2020/11/26	0	0.00	1	25.05	25.05	-1	352	-0.28%
2020/11/25	0	28.35	4	25.65	25.25	-4	348	-1.15%
2020/11/24	0	0.00	4	25.75	25.80	-4	338	-1.18%
2020/11/23	4	26.18	0	0.00	25.80	4	322	1.24%
2020/11/20	7	24.37	10	24.77	25.35	-3	282	-1.06%
2020/11/19	1	24.65	1	24.55	24.60	0	266	0.00%
2020/11/18	45	25.05	51	24.95	25.10	-6	249	-2.41%
2020/11/17	6	23.33	4	23.25	23.40	2	151	1.32%
2020/11/16	2	21.30	0	0.00	21.30	2	135	1.48%
2020/11/13	0	0.00	2	21.15	21.05	-2	135	-1.47%
2020/11/12	6	21.25	0	0.00	21.20	6	141	4.24%
2020/11/11	0	21.25	0	0.00	21.30	0	142	0.00%
2020/11/10	1	21.55	0	0.00	21.35	1	142	0.70%
2020/11/04	2	21.40	0	0.00	21.30	2	168	1.18%
2020/11/02	0	0.00	1	21.15	21.00	-1	176	-0.57%
2020/10/30	0	0.00	1	21.00	21.00	-1	178	-0.56%
2020/10/29	0	0.00	1	21.15	21.35	-1	181	-0.55%
2020/10/28	2	21.50	1	21.60	21.60	1	182	0.55%
2020/10/26	4	21.16	4	21.08	21.10	0	183	0.00%
2020/10/23	0	0.00	2	21.08	21.05	-2	189	-1.06%
2020/10/22	1	21.05	0	0.00	21.05	1	196	0.51%
2020/10/21	1	21.15	0	0.00	21.30	1	200	0.50%
2020/10/20	0	0.00	2.1	21.35	21.40	-2.1	201	-1.04%
2020/10/19	2	21.25	0	0.00	21.35	2	202	0.99%
2020/10/16	0	0.00	1	21.20	21.20	-1	203	-0.49%
2020/10/15	0	0.00	3	21.28	21.45	-3	204	-1.47%
2020/10/14	4	21.93	6	21.88	21.75	-2	206	-0.97%
2020/10/13	5	21.49	0	0.00	21.70	5	204	2.45%
2020/10/12	0	0.00	5	20.69	20.80	-5	201	-2.48%
2020/10/06	0	0.00	3	20.15	20.15	-3	210	-1.43%
2020/09/25	0	0.00	2	20.15	20.15	-2	256	-0.78%
2020/09/24	1	20.45	0	0.00	20.45	1	262	0.38%
2020/09/23	0	0.00	2	20.88	20.80	-2	267	-0.75%
2020/09/11	1	21.30	4	21.21	21.00	-3	300	-1.00%
2020/09/10	4	21.58	0	0.00	21.45	4	299	1.33%
2020/09/04	0	0.00	2	21.50	21.60	-2	318	-0.63%
2020/09/03	1	21.65	0	0.00	21.60	1	320	0.31%
2020/09/02	1	21.70	0	0.00	21.70	1	322	0.31%
2020/09/01	1	21.85	0	0.00	21.85	1	336	0.30%
2020/08/31	0	21.80	0	0.00	21.80	0	346	0.00%
2020/08/24	0	0.00	2	21.10	20.85	-2	366	-0.55%
2020/08/21	1	21.05	0	0.00	21.20	1	382	0.26%
2020/08/20	1	20.90	0	0.00	20.90	1	412	0.24%
2020/08/18	0	0.00	4	21.88	22.25	-4	407	-0.98%
2020/08/13	0	0.00	3	21.25	20.80	-3	412	-0.73%
2020/08/12	3	21.05	0	0.00	21.10	3	413	0.73%
2020/08/10	7	21.23	0	0.00	21.20	7	410	1.70%
2020/08/05	0	0.00	2	22.93	22.90	-2	400	-0.50%
2020/08/04	3	23.20	1	23.00	23.10	2	408	0.49%
2020/07/23	1	23.90	0	0.00	24.10	1	428	0.23%
2020/07/20	0	0.00	2	23.80	23.80	-2	438	-0.46%
2020/07/15	1	24.35	0	0.00	24.30	1	451	0.22%
2020/07/14	2	24.05	0	0.00	24.05	2	459	0.44%
2020/07/07	0	0.00	1	25.40	25.20	-1	468	-0.21%
2020/07/06	2	25.75	9	25.71	25.80	-7	465	-1.51%
2020/07/02	8	26.40	3	26.37	26.35	5	462	1.08%
2020/07/01	3	28.15	0	0.00	28.25	3	459	0.65%
2020/06/30	0.2	28.30	0	0.00	28.10	0.2	453	0.04%
2020/06/29	1	27.85	0	0.00	27.80	1	453	0.22%
2020/06/12	0	0.00	7	26.20	27.00	-7	490	-1.43%
2020/06/11	2	27.63	0	0.00	27.25	2	495	0.40%
2020/06/09	2	28.45	1	28.45	28.40	1	518	0.19%
2020/06/08	8	28.63	0	0.00	28.55	8	521	1.53%
2020/06/05	2	28.20	0	0.00	28.55	2	511	0.39%
2020/06/04	1	28.20	110	28.07	28.05	-109	511	-21.30%	大賣/鉅額交易
2020/06/03	1	27.90	0	0.00	27.90	1	541	0.18%
2020/06/02	0	0.00	6	27.85	27.65	-6	535	-1.12%
2020/05/29	0	27.50	6	27.40	27.30	-6	531	-1.13%
2020/05/28	3	28.27	1	28.70	27.25	2	530	0.38%
2020/05/27	9	28.20	9	27.69	28.30	0	515	0.00%
2020/05/26	2	27.08	3	27.03	26.95	-1	488	-0.20%
2020/05/21	1	27.05	10	27.06	27.05	-9	483	-1.86%
2020/05/20	0	0.00	3	26.70	26.70	-3	475	-0.63%
2020/05/15	4	26.24	0	0.00	26.30	4	473	0.84%
2020/05/13	8	26.31	5	26.57	26.80	3	468	0.64%
2020/05/12	6	26.64	0	0.00	26.60	6	464	1.29%
2020/05/11	0	0.00	1	26.80	26.85	-1	461	-0.22%
2020/05/07	0	0.00	1	26.95	27.20	-1	449	-0.22%
2020/05/06	0	0.00	5	27.30	27.15	-5	446	-1.12%
2020/05/05	0	0.00	1	26.85	26.80	-1	441	-0.23%
2020/05/04	5	26.63	0	0.00	26.65	5	443	1.13%
2020/04/30	2	27.00	22	27.07	27.10	-20	440	-4.54%
2020/04/29	0	26.90	0	0.00	26.80	0	437	0.00%
2020/04/28	1	26.70	1	26.95	26.70	0	435	0.00%
2020/04/27	4	26.58	3	26.63	26.60	1	439	0.23%
2020/04/24	1	26.30	0	0.00	26.20	1	433	0.23%
2020/04/23	0	0.00	1	26.55	26.30	-1	431	-0.23%
2020/04/21	5	26.24	2	26.10	26.00	3	426	0.70%
2020/04/17	7	26.74	5	26.81	26.45	2	416	0.48%
2020/04/16	1	26.45	0	0.00	26.60	1	405	0.25%
2020/04/15	20	26.67	7	26.71	26.50	13	399	3.26%
2020/04/14	0	0.00	2.1	25.86	26.00	-2.1	375	-0.56%
2020/04/10	1	25.60	0	0.00	25.60	1	376	0.27%
2020/04/09	5	25.88	7	25.63	25.75	-2	375	-0.53%
2020/04/08	1	24.85	5	25.02	25.50	-4	373	-1.07%
2020/04/07	5	24.83	0	0.00	24.80	5	368	1.36%
2020/04/06	0	0.00	1	24.45	24.50	-1	365	-0.27%
2020/04/01	1	24.20	1	24.40	24.55	0	363	0.00%
2020/03/31	3	24.17	2	24.03	24.00	1	359	0.28%
2020/03/30	4	22.96	0	0.00	23.75	4	353	1.13%
2020/03/27	4	24.25	3	23.63	23.70	1	351	0.28%
2020/03/26	5	23.15	0	0.00	23.60	5	353	1.42%
2020/03/25	1	23.00	1	22.90	23.00	0	353	0.00%
2020/03/24	2	21.68	1	21.85	21.80	1	349	0.29%
2020/03/23	1	20.80	1	21.15	20.90	0	347	0.00%
2020/03/20	3	21.40	4	21.59	21.70	-1	347	-0.29%
2020/03/19	1	20.80	0	0.00	20.40	1	340	0.29%
2020/03/18	4	23.59	3	23.07	22.65	1	330	0.30%
2020/03/16	4	26.54	10	25.91	25.10	-6	318	-1.88%
2020/03/13	8	25.85	2	26.08	26.15	6	308	1.94%
2020/03/12	0	0.00	1	29.25	28.70	-1	283	-0.35%
2020/03/11	8	30.14	3	29.62	29.70	5	276	1.81%
2020/03/10	0	0.00	1	30.15	30.15	-1	273	-0.37%
2020/03/09	2	30.02	0	0.00	29.70	2	263	0.76%
2020/03/04	1	28.50	0	0.00	28.55	1	229	0.44%
2020/03/03	1	28.60	0	0.00	28.70	1	231	0.43%
2020/02/27	1	28.80	0	0.00	28.50	1	243	0.41%
2020/02/21	2	29.50	0	0.00	29.45	2	253	0.79%
2020/02/20	0	0.00	1	29.90	29.65	-1	261	-0.38%
2020/02/18	0	0.00	1	29.10	29.20	-1	269	-0.37%
2020/02/17	0	0.00	0.5	29.40	29.30	-0.5	278	-0.18%
2020/02/14	1	29.50	0	0.00	29.60	1	327	0.30%
2020/02/13	2	29.60	0	0.00	29.50	2	337	0.59%
2020/02/12	0	30.60	0	0.00	29.55	0	341	0.00%
2020/02/11	2	29.30	0	0.00	29.20	2	343	0.58%
2020/02/10	1	29.40	0	0.00	29.55	1	344	0.29%
2020/02/07	2	29.80	0	0.00	29.80	2	348	0.57%
2020/02/06	0	0.00	2	30.40	30.45	-2	349	-0.57%
2020/02/05	0	0.00	1	29.50	30.00	-1	355	-0.28%
2020/02/03	1	28.50	0	0.00	28.85	1	353	0.28%
2020/01/31	1	29.95	8	30.10	30.30	-7	348	-2.01%
2020/01/30	2	30.43	3	30.25	30.00	-1	350	-0.29%
2020/01/14	0	0.00	4	33.08	33.00	-4	361	-1.11%
2020/01/13	1	32.70	4	32.93	32.90	-3	363	-0.82%
2020/01/08	1	33.25	0	0.00	32.35	1	368	0.27%
2020/01/06	1	33.70	0	0.00	33.55	1	370	0.27%
2020/01/03	8	34.30	0	0.00	34.10	8	381	2.10%
2020/01/02	0	0.00	7	34.31	34.30	-7	383	-1.83%
2019/12/31	0	0.00	7	34.02	34.05	-7	394	-1.78%
2019/12/30	0	0.00	3	34.10	33.85	-3	394	-0.76%
2019/12/26	0	0.00	6	34.43	34.05	-6	390	-1.54%
2019/12/25	0	0.00	1	34.20	34.30	-1	388	-0.26%
2019/12/24	0	0.00	1.1	34.31	34.25	-1.1	390	-0.28%
2019/12/20	0	0.00	7	34.09	34.15	-7	396	-1.77%
2019/12/19	0	0.00	5	33.75	33.75	-5	393	-1.27%
2019/12/18	0	0.00	1	33.75	33.90	-1	391	-0.26%
2019/12/17	2	33.83	3	33.85	33.80	-1	389	-0.26%
2019/12/13	0	0.00	6	34.03	33.80	-6	385	-1.56%
2019/12/12	0	0.00	4	33.95	33.80	-4	377	-1.06%
2019/12/10	2	34.08	1	34.05	34.10	1	373	0.27%
2019/12/09	0	0.00	1	33.95	33.95	-1	374	-0.27%
2019/12/06	0.5	33.95	1	33.95	33.90	-0.5	372	-0.13%
2019/12/05	2	33.83	0	0.00	33.75	2	372	0.54%
2019/12/04	1	33.65	0	0.00	33.65	1	372	0.27%
2019/12/03	1	33.75	0	0.00	33.80	1	373	0.27%
2019/11/29	0	0.00	1	34.10	34.00	-1	371	-0.27%
2019/11/28	1	34.30	0	0.00	34.35	1	369	0.27%
2019/11/27	1	34.50	2	34.50	34.60	-1	370	-0.27%
2019/11/26	0	0.00	1	34.35	34.20	-1	360	-0.28%
2019/11/22	2	33.70	4	33.55	33.40	-2	350	-0.57%
2019/11/21	1	33.65	0	0.00	33.65	1	347	0.29%
2019/11/20	0	0.00	3	33.65	33.75	-3	347	-0.86%
2019/11/19	3	33.97	1	33.80	33.75	2	346	0.58%
2019/11/18	2	33.78	2	33.78	33.80	0	354	0.00%
2019/11/15	0	0.00	2	33.80	33.70	-2	350	-0.57%
2019/11/14	4	34.33	4	33.95	33.80	0	344	0.00%
2019/11/13	17	34.69	4	34.34	34.15	13	334	3.89%
2019/11/12	10	35.40	0	0.00	36.35	10	284	3.51%
2019/11/11	2	35.85	0	0.00	35.35	2	280	0.71%
2019/11/08	5	36.00	0	0.00	36.00	5	275	1.82%
2019/11/07	2	36.00	0	0.00	36.25	2	272	0.73%
2019/11/06	0	0.00	5	36.19	35.85	-5	269	-1.85%
2019/11/05	0	0.00	1	35.90	35.95	-1	266	-0.37%
2019/11/04	0	0.00	1	36.10	36.25	-1	269	-0.37%
2019/11/01	0	0.00	1	35.45	35.65	-1	262	-0.38%
2019/10/30	4	35.65	0	0.00	35.65	4	265	1.51%
2019/10/29	4	35.89	2	35.98	35.50	2	263	0.76%
2019/10/28	8	35.76	1	35.40	35.90	7	261	2.68%
2019/10/23	1	34.85	0	0.00	34.85	1	258	0.39%
2019/10/22	1	34.95	0	0.00	34.90	1	257	0.39%
2019/10/15	1	34.85	3	35.08	35.30	-2	258	-0.78%
2019/10/14	2	35.40	1	35.10	35.00	1	254	0.39%
2019/10/09	1	35.00	1	35.00	35.05	0	250	0.00%
2019/10/08	0	0.00	10	34.50	34.35	-10	236	-4.22%
2019/10/07	1	34.60	2	34.63	34.75	-1	233	-0.43%
2019/09/26	0	0.00	1	33.50	33.35	-1	232	-0.43%
2019/09/25	2	33.70	0	0.00	33.60	2	234	0.85%
2019/09/23	8	32.95	0	0.00	33.00	8	224	3.57%
2019/09/17	1	32.85	0	0.00	32.85	1	226	0.44%
2019/09/16	1	32.95	0	0.00	32.80	1	228	0.44%
2019/09/12	1	33.35	0	0.00	33.35	1	229	0.44%
2019/09/11	10	32.99	0	0.00	33.50	10	229	4.35%
2019/08/23	1	33.15	1	33.60	33.50	0	289	0.00%
2019/08/21	0	0.00	2	33.98	34.00	-2	284	-0.70%
2019/08/20	0	0.00	2	32.73	32.75	-2	268	-0.74%
2019/08/19	0	0.00	1	32.50	32.35	-1	268	-0.37%
2019/08/15	1	31.30	0	0.00	31.60	1	273	0.37%
2019/08/14	0	0.00	1	32.40	32.00	-1	275	-0.36%
2019/08/13	1	32.70	1	32.90	32.90	0	273	0.00%
2019/08/08	0	0.00	6	32.68	32.80	-6	280	-2.14%
2019/08/07	0	31.75	0	0.00	31.80	0	283	0.00%
2019/08/06	3	31.43	0	0.00	31.65	3	293	1.02%
2019/08/05	0	0.00	5	32.55	32.45	-5	301	-1.66%
2019/08/01	0	0.00	1	34.25	34.00	-1	306	-0.33%
2019/07/30	3	34.80	1	35.05	34.40	2	313	0.64%
2019/07/29	13	35.02	9	34.87	35.05	4	321	1.24%
2019/07/25	0	0.00	3	34.42	34.50	-3	321	-0.93%
2019/07/24	5	34.20	0	0.00	34.10	5	320	1.56%
2019/07/23	1	33.85	0	0.00	33.85	1	320	0.31%
2019/07/19	3	34.20	0	0.00	34.20	3	320	0.94%
2019/07/18	1	34.00	0	0.00	33.90	1	317	0.31%
2019/07/15	1	34.00	0	0.00	34.00	1	332	0.30%
2019/07/10	4	34.00	0	0.00	34.15	4	403	0.99%
2019/07/08	1	33.80	0	0.00	33.80	1	412	0.24%
2019/07/04	2	34.23	0	0.00	34.25	2	433	0.46%
2019/07/03	4.5	36.14	0	0.00	36.15	4.5	432	1.04%
2019/07/02	5	36.10	0	0.00	36.25	5	433	1.15%
2019/06/25	1	35.80	2	35.90	35.85	-1	462	-0.22%
2019/06/24	0	36.05	0	0.00	36.15	0	466	0.00%
2019/06/21	1	36.10	0	0.00	36.10	1	472	0.21%
2019/06/20	25	36.27	0	0.00	36.20	25	479	5.21%
2019/06/19	0	0.00	2	36.03	36.00	-2	487	-0.41%
2019/06/18	1	35.75	1	35.90	35.75	0	494	0.00%
2019/06/14	1	35.65	0	0.00	35.45	1	510	0.20%
2019/06/11	1	35.60	0	0.00	35.55	1	582	0.17%
2019/06/10	0	0.00	1	35.65	35.85	-1	588	-0.17%
2019/06/06	4	34.61	2	34.65	34.55	2	608	0.33%
2019/06/05	1	34.85	3	34.92	34.85	-2	627	-0.32%
2019/06/04	0	0.00	2	34.40	34.50	-2	629	-0.32%
2019/06/03	10	34.17	5	34.29	34.40	5	645	0.77%
2019/05/31	7	36.02	2	35.65	35.65	5	637	0.78%
2019/05/30	0	0.00	1	36.50	37.00	-1	616	-0.16%
2019/05/23	0	0.00	1	35.65	35.90	-1	622	-0.16%
2019/05/20	0	0.00	3	35.10	35.00	-3	617	-0.49%
2019/05/17	5	35.60	0	0.00	35.35	5	614	0.81%
2019/05/16	1	36.10	3	36.30	36.05	-2	611	-0.33%
2019/05/15	1	36.70	4	36.69	36.50	-3	609	-0.49%
2019/05/14	0	0.00	3	36.00	36.40	-3	613	-0.49%
2019/05/13	0	0.00	5	35.66	35.70	-5	603	-0.83%
2019/05/10	1	36.25	3	35.52	35.50	-2	591	-0.34%
2019/05/09	4	36.05	2	35.95	35.75	2	586	0.34%
2019/05/08	0	0.00	1	36.65	36.90	-1	582	-0.17%
2019/05/07	1	36.80	1	37.00	37.10	0	580	0.00%
2019/05/06	2	37.23	8	37.22	36.75	-6	576	-1.04%
2019/05/03	2	37.05	0	0.00	37.15	2	566	0.35%
2019/05/02	0	0.00	2	37.05	37.15	-2	563	-0.35%
2019/04/30	2	35.80	0	0.00	36.40	2	556	0.36%
2019/04/26	0	0.00	1	36.15	36.35	-1	553	-0.18%
2019/04/24	1	36.40	2	36.80	36.45	-1	570	-0.18%
2019/04/19	4	37.35	1	37.10	37.10	3	560	0.54%
2019/04/18	5	38.00	34	38.13	37.00	-29	574	-5.04%
2019/04/17	29	37.96	18	38.01	37.60	11	543	2.02%
2019/04/16	1	36.40	1	36.20	36.60	0	506	0.00%
2019/04/15	0	0.00	2	36.50	37.00	-2	498	-0.40%
2019/04/11	1	35.55	1	35.65	35.45	0	488	0.00%
2019/04/10	75	36.76	0.5	36.30	36.20	74.5	477	15.60%
2019/04/09	6	37.25	1	37.25	37.25	5	463	1.08%
2019/04/08	0	36.95	8	37.10	37.15	-8	459	-1.74%
2019/04/02	8	36.55	0	0.00	36.50	8	449	1.78%
2019/04/01	5	36.90	1	37.45	36.80	4	442	0.90%
2019/03/29	1	37.25	1	37.50	37.20	0	434	0.00%
2019/03/28	3	36.87	2	36.80	36.65	1	420	0.24%
2019/03/27	0	0.00	3	36.33	36.35	-3	413	-0.73%
2019/03/25	3	35.70	1	35.90	35.75	2	401	0.50%
2019/03/22	0	0.00	4	37.06	36.45	-4	392	-1.02%
2019/03/21	6	36.94	3	36.95	36.80	3	381	0.79%
2019/03/20	1	37.00	1	37.10	36.75	0	373	0.00%
2019/03/19	2	37.20	3	36.42	36.60	-1	363	-0.28%
2019/03/18	7	37.02	14	37.13	36.90	-7	355	-1.97%
2019/03/15	59	36.97	47	36.91	36.90	12	340	3.52%
2019/03/12	3	35.15	3	35.02	34.95	0	279	0.00%
2019/03/11	6	33.95	7	34.53	34.50	-1	254	-0.39%
2019/03/08	0	0.00	2	33.10	33.00	-2	239	-0.83%
2019/03/07	0	0.00	1	32.75	32.75	-1	234	-0.43%
2019/03/06	1	33.00	0	0.00	32.90	1	219	0.45%
2019/03/05	0	0.00	1	32.65	32.40	-1	209	-0.48%
2019/02/22	0	31.55	0	0.00	31.50	0	197	0.00%
2019/02/21	0	31.80	1	31.90	31.90	-1	197	-0.51%
2019/02/20	0	0.00	5	32.00	31.85	-5	198	-2.52%
2019/02/18	0	31.30	0	0.00	31.30	0	200	0.00%
2019/02/14	1	32.10	0	0.00	31.90	1	224	0.45%
2019/02/13	1	32.00	0	0.00	32.55	1	222	0.45%
2019/02/11	0	0.00	1	31.60	31.60	-1	215	-0.46%
2019/01/25	1	31.00	0	0.00	31.00	1	218	0.46%
2019/01/24	1	30.85	0	0.00	31.05	1	220	0.45%
2019/01/17	1	31.94	3	31.75	30.95	-2	249	-0.80%
2019/01/16	2	31.15	0	0.00	31.60	2	240	0.83%
2019/01/14	3	30.35	0	0.00	30.60	3	232	1.29%
2019/01/11	0	0.00	2	30.43	30.40	-2	238	-0.84%
2019/01/10	9	30.67	12	30.41	30.40	-3	235	-1.28%
2019/01/03	1	28.80	0	0.00	28.75	1	247	0.40%
2018/12/22	0	0.00	4	29.00	29.00	-4	272	-1.47%
2018/12/21	0	0.00	4	28.70	28.70	-4	274	-1.46%
2018/12/20	1	29.15	0	0.00	28.60	1	275	0.36%
2018/12/12	1	30.20	0	0.00	30.25	1	282	0.35%
2018/12/03	4	31.65	0	0.00	31.45	4	304	1.31%
2018/11/20	0	0.00	2	30.00	29.75	-2	330	-0.61%
2018/11/19	2	29.75	0	0.00	29.90	2	341	0.59%
2018/11/13	9	30.16	11	30.15	30.00	-2	411	-0.49%
2018/10/30	0	0.00	4	27.01	27.00	-4	452	-0.88%
2018/10/29	2	26.65	1	27.20	26.50	1	449	0.22%
2018/10/25	2	26.25	0	0.00	26.80	2	440	0.45%
2018/10/24	1	27.50	0	0.00	27.70	1	430	0.23%
2018/10/15	1	28.40	0	0.00	28.15	1	426	0.23%
2018/10/12	1	28.50	1	27.95	28.30	0	426	0.00%
2018/10/11	0	28.15	0	0.00	27.90	0	424	0.00%
2018/10/08	1	31.10	0	0.00	31.30	1	408	0.24%
2018/10/05	1	31.10	3	31.88	31.05	-2	406	-0.49%
2018/10/03	1	33.85	1	33.40	33.40	0	407	0.00%
2018/09/27	1	33.25	0	0.00	33.25	1	418	0.24%
2018/09/18	1	32.80	0	0.00	32.85	1	448	0.22%
2018/09/14	0	0.00	1	33.75	33.80	-1	469	-0.21%
2018/09/12	3	33.37	3	33.40	33.35	0	479	0.00%
2018/09/10	3	33.60	0	0.00	32.50	3	502	0.60%
2018/09/07	1	34.00	2	33.88	33.95	-1	500	-0.20%
2018/09/06	2	35.33	3	35.35	35.10	-1	501	-0.20%
2018/09/04	0	0.00	1	35.55	35.50	-1	581	-0.17%
2018/09/03	0	0.00	1	35.95	35.55	-1	649	-0.15%
2018/08/28	2	36.30	0	0.00	36.10	2	733	0.27%
2018/08/27	4	35.78	3	35.90	36.00	1	731	0.14%
2018/08/24	2	36.60	2	35.90	35.90	0	739	0.00%
2018/08/23	8	36.90	5	36.61	36.45	3	796	0.38%
2018/08/22	9	36.60	6	36.41	35.90	3	792	0.38%
2018/08/21	0	0.00	1	35.30	35.50	-1	817	-0.12%
2018/08/17	2	34.60	0	0.00	34.30	2	824	0.24%
2018/08/16	1	34.35	2	34.20	34.20	-1	822	-0.12%
2018/08/15	5	35.93	4	35.66	35.35	1	823	0.12%
2018/08/14	1	34.60	0	0.00	34.90	1	793	0.13%
2018/08/13	0	0.00	1.1	34.50	34.00	-1.1	795	-0.14%
2018/08/09	0	0.00	1	35.15	35.25	-1	817	-0.12%
2018/08/06	0	0.00	1	35.15	35.20	-1	936	-0.11%
2018/08/03	2	34.60	0	0.00	34.60	2	944	0.21%
2018/08/01	1	34.95	0	0.00	34.90	1	971	0.10%
2018/07/31	2	34.85	0	0.00	35.00	2	983	0.20%
2018/07/30	0	0.00	1	35.25	35.00	-1	997	-0.10%
2018/07/27	1	34.90	0	0.00	35.15	1	1,003	0.10%
2018/07/25	2	34.90	0	0.00	34.90	2	1,045	0.19%
2018/07/23	2	34.70	0	0.00	34.20	2	1,054	0.19%
2018/07/20	0	0.00	1	35.00	34.70	-1	1,062	-0.09%
2018/07/18	4	35.40	0	0.00	35.00	4	1,077	0.37%
2018/07/12	0	0.00	3	35.90	36.05	-3	1,122	-0.27%
2018/07/11	3	35.82	0	0.00	35.60	3	1,170	0.26%
2018/07/06	1	33.50	0	0.00	34.60	1	1,361	0.07%
2018/07/05	2	34.38	0	0.00	34.05	2	1,405	0.14%
2018/07/04	3	34.87	1	34.90	35.00	2	1,410	0.14%
2018/07/03	3	35.70	0	0.00	35.40	3	1,408	0.21%
2018/07/02	1	36.60	2	36.65	36.35	-1	1,403	-0.07%
2018/06/28	1	35.85	8	35.88	35.70	-7	1,397	-0.50%
2018/06/27	1	36.25	13	36.20	36.00	-12	1,392	-0.86%
2018/06/26	0	0.00	24	35.98	35.90	-24	1,389	-1.73%
2018/06/25	0	0.00	3	37.20	36.70	-3	1,375	-0.22%
2018/06/21	0	0.00	5	37.35	37.50	-5	1,368	-0.37%
2018/06/20	2	36.20	19	37.42	36.85	-17	1,374	-1.24%
2018/06/19	0	0.00	18	37.98	37.70	-18	1,366	-1.32%
2018/06/15	1	38.40	0	0.00	38.30	1	1,356	0.07%
2018/06/14	5	38.50	1	38.60	38.25	4	1,353	0.30%
2018/06/13	16	38.51	13	38.63	38.40	3	1,353	0.22%
2018/06/12	39	39.74	5	39.76	38.95	34	1,333	2.55%
2018/06/11	63	39.46	18	39.50	39.20	45	1,274	3.53%
2018/06/08	34	39.34	24	39.39	38.55	10	1,215	0.82%
2018/06/07	6	38.37	4.1	38.63	38.70	1.9	1,167	0.16%
2018/06/05	2	37.10	0	0.00	37.00	2	1,194	0.17%
2018/06/04	0	0.00	3	37.50	37.50	-3	1,193	-0.25%
2018/06/01	0	0.00	7	37.77	37.35	-7	1,197	-0.58%
2018/05/31	8	38.87	4	39.05	37.80	4	1,183	0.34%
2018/05/30	7	37.62	2	37.58	37.90	5	1,116	0.45%
2018/05/29	20	38.26	23	38.01	37.95	-3	1,089	-0.28%
2018/05/24	2	35.90	0	0.00	35.90	2	1,012	0.20%
2018/05/23	1	35.90	0	0.00	35.85	1	1,013	0.10%
2018/05/18	3	37.10	5	36.97	36.60	-2	1,001	-0.20%
2018/05/17	0	0.00	1	36.00	36.00	-1	988	-0.10%
2018/05/16	1	36.00	0	0.00	36.00	1	986	0.10%
2018/05/15	21	37.54	25	37.78	36.55	-4	978	-0.41%
2018/05/14	7	37.40	12	36.73	37.20	-5	909	-0.55%
2018/05/11	2	35.88	0	0.00	35.45	2	885	0.23%
2018/05/10	4	36.05	4	35.99	36.05	0	908	0.00%
2018/05/09	1	36.40	5	36.38	36.10	-4	905	-0.44%
2018/05/08	2	36.78	0	0.00	36.55	2	887	0.23%
2018/05/07	1	36.20	0	0.00	36.40	1	880	0.11%
2018/05/03	2	36.15	0	0.00	36.15	2	866	0.23%
2018/05/02	2	35.75	2	35.83	35.65	0	857	0.00%
2018/04/30	2	34.50	3	34.78	34.85	-1	835	-0.12%
2018/04/27	3	33.70	2	33.60	33.90	1	829	0.12%
2018/04/26	4	33.59	2	34.45	33.40	2	835	0.24%
2018/04/25	2	33.90	0	0.00	34.40	2	830	0.24%
2018/04/24	0	0.00	3	34.50	34.30	-3	831	-0.36%
2018/04/23	2	36.00	0	0.00	35.20	2	836	0.24%
2018/04/20	0	0.00	2	36.33	36.40	-2	823	-0.24%
2018/04/19	1	36.35	0	0.00	36.35	1	817	0.12%
2018/04/18	2	36.60	3	36.28	36.50	-1	807	-0.12%
2018/04/17	25	37.10	35	37.31	36.10	-10	791	-1.26%
2018/04/16	1	36.40	8	36.22	36.05	-7	745	-0.94%
2018/04/13	1	37.05	12	36.79	36.25	-11	739	-1.49%
2018/04/12	76	38.41	48	38.34	37.65	28	711	3.93%
2018/04/11	0	0.00	1.4	38.35	38.35	-1.4	587	-0.24%
2018/04/10	0	0.00	1	34.90	34.90	-1	541	-0.18%
2018/04/09	0	34.10	0	0.00	34.10	0	541	0.00%
2018/03/30	0	33.65	0	0.00	33.65	0	574	0.01%
2018/03/29	3	33.70	0	0.00	33.55	3	586	0.51%
2018/03/28	2	33.90	18	33.81	33.75	-16	590	-2.71%
2018/03/27	1	34.20	1	34.50	34.10	0	615	0.00%
2018/03/23	0	0.00	2	34.35	34.35	-2	620	-0.32%
2018/03/22	4	34.95	0	0.00	34.45	4	615	0.65%
2018/03/20	1	35.20	0	0.00	35.15	1	628	0.16%
2018/03/19	1	36.00	5	36.00	35.50	-4	641	-0.62%
2018/03/16	5	35.20	0	0.00	35.00	5	651	0.77%
2018/03/14	0	35.55	0	0.00	35.55	0	763	0.00%
2018/03/13	0	0.00	6	35.50	35.35	-6	783	-0.77%
2018/03/12	27	36.13	5	36.13	35.45	22	796	2.76%
2018/03/09	0	0.00	2	34.60	34.60	-2	791	-0.25%
2018/03/08	2	34.25	0	0.00	33.90	2	856	0.23%
2018/03/07	0	0.00	1	34.15	34.40	-1	1,055	-0.09%
2018/03/05	1	33.40	0	0.00	33.35	1	1,111	0.09%
2018/03/02	2	33.60	1	33.70	33.80	1	1,114	0.09%
2018/02/21	0	0.00	1	33.00	32.50	-1	1,138	-0.09%
2018/02/12	1	32.10	0	0.00	31.90	1	1,146	0.09%
2018/02/09	2	32.03	0	0.00	31.90	2	1,169	0.17%
2018/02/06	3	33.68	10	32.55	31.90	-7	1,198	-0.58%
2018/02/05	1	34.20	1	34.60	34.65	0	1,236	0.00%
2018/02/02	14	35.33	14	35.51	35.00	0	1,241	0.00%
2018/02/01	0	0.00	1	34.80	34.75	-1	1,239	-0.08%
2018/01/26	0	0.00	1	35.00	35.00	-1	1,308	-0.08%
2018/01/25	0	0.00	1	35.15	34.80	-1	1,313	-0.08%
2018/01/24	0	0.00	2	35.50	35.05	-2	1,313	-0.15%
2018/01/23	0	0.00	5	35.54	35.40	-5	1,311	-0.38%
2018/01/22	4	35.00	0	0.00	35.15	4	1,315	0.30%
2018/01/19	1	35.30	3	35.47	35.20	-2	1,326	-0.15%
2018/01/18	3	35.80	0.1	35.60	35.70	2.9	1,406	0.21%
2018/01/17	14	36.18	9	36.28	36.00	5	1,406	0.36%
2018/01/15	2	35.30	0	0.00	35.20	2	1,398	0.14%
2018/01/10	0	0.00	2	35.30	35.05	-2	1,408	-0.14%
2018/01/08	1	36.00	0	0.00	35.80	1	1,434	0.07%
2018/01/05	16	36.35	1	36.55	36.50	15	1,426	1.05%
2018/01/03	0	0.00	3	35.90	36.00	-3	1,416	-0.21%