雷科 (6207)-新光-台中券商分點個股進出

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

雷科

(6207)

可現股當沖

股價
60.3
漲跌
▲0.3
漲幅
+0.50%
成交量
373張
產業
上櫃電子零組件類股
191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

雷科 (6207)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
2024/11/21	0	60.50	0	0.00	60.30	0	4,483	0.00%
2024/11/20	1	60.00	0	0.00	60.00	1	4,567	0.02%
2024/11/19	3	60.80	1	60.50	61.00	2	4,741	0.04%
2024/11/18	2	59.80	12	59.92	59.50	-10	4,962	-0.20%
2024/11/15	0	61.50	0.2	61.60	61.10	-0.2	5,385	0.00%
2024/11/14	0	61.40	0	0.00	61.30	0	5,566	0.00%
2024/11/13	0.1	62.99	0	0.00	62.80	0.1	5,623	0.00%
2024/11/12	8.1	63.42	21.3	62.41	62.00	-13.2	5,694	-0.23%
2024/11/11	4	68.05	9	67.36	67.90	-5	5,836	-0.09%
2024/11/08	5	68.50	1	67.60	67.20	4	5,871	0.07%
2024/11/07	2	70.00	2	69.20	69.20	0	5,879	0.00%
2024/11/06	0	0.00	8	69.03	68.80	-8	5,888	-0.14%
2024/11/05	7.6	68.73	6	68.72	68.60	1.6	5,911	0.03%
2024/11/04	0	0.00	5	68.10	67.90	-5	5,946	-0.08%
2024/11/01	1	68.30	0	0.00	68.70	1	5,954	0.02%
2024/10/30	2.1	69.19	2	69.50	69.00	0.1	5,961	0.00%
2024/10/29	10	70.53	11	69.00	68.80	-1	5,970	-0.02%
2024/10/28	24.2	73.84	23	72.81	72.10	1.2	5,958	0.02%
2024/10/25	14.1	75.88	10	76.08	75.30	4.1	5,946	0.07%
2024/10/24	26	75.41	16	76.21	75.90	10	5,906	0.17%
2024/10/23	4	75.08	5.6	75.25	74.90	-1.6	5,822	-0.03%
2024/10/22	1.2	74.58	1	74.05	74.00	0.2	5,818	0.00%
2024/10/21	12	75.04	4	74.73	74.40	8	5,848	0.14%
2024/10/18	11	73.75	57.2	73.35	73.00	-46.1	5,873	-0.79%
2024/10/17	4	73.88	5	74.42	74.40	-1	5,872	-0.02%
2024/10/16	11	73.99	25	74.24	74.00	-14	5,873	-0.24%
2024/10/15	9	75.80	16	75.44	74.80	-7	5,858	-0.12%
2024/10/14	74	77.57	32.5	77.30	76.70	41.5	5,801	0.71%
2024/10/11	16.1	75.47	13.3	75.72	75.00	2.7	5,714	0.05%
2024/10/09	234.4	81.03	229.3	79.18	76.80	5.1	5,684	0.09%	大買/大賣/
2024/10/08	137.3	80.29	110.1	80.72	79.60	27.3	5,132	0.53%	大買/大賣/
2024/10/07	80	77.68	27.5	76.46	77.90	52.5	4,731	1.11%
2024/10/04	2	72.20	1	71.90	71.10	1	4,833	0.02%
2024/10/01	13.4	72.62	10	73.18	73.00	3.4	5,349	0.06%
2024/09/30	2.1	71.84	25	71.68	71.50	-23	5,529	-0.42%
2024/09/27	4.3	73.05	9	73.01	71.80	-4.8	5,591	-0.08%
2024/09/26	48.2	74.09	24	73.87	74.00	24.2	5,721	0.42%
2024/09/25	26.3	72.79	45.7	72.48	73.50	-19.4	5,710	-0.34%
2024/09/24	6	67.30	11	67.51	67.90	-5	5,581	-0.09%
2024/09/23	2	66.65	9	66.37	66.30	-7	5,601	-0.13%
2024/09/20	16	67.92	15	67.99	67.60	1	5,778	0.02%
2024/09/19	4	65.55	4	65.53	65.70	0	5,816	0.00%
2024/09/18	8	64.01	8	64.68	63.30	0	5,846	0.00%
2024/09/16	2	63.70	0	0.00	63.70	2	5,982	0.03%
2024/09/13	1	64.20	0	64.00	64.10	1	6,181	0.02%
2024/09/12	1	64.90	1.1	64.90	64.80	-0.1	6,240	0.00%
2024/09/11	8	62.95	12.3	63.69	62.50	-4.3	6,311	-0.07%
2024/09/10	17.1	66.68	2	65.83	65.00	15	6,441	0.23%
2024/09/09	11.3	69.28	12.1	69.43	69.40	-0.8	6,526	-0.01%
2024/09/06	9.1	71.45	2	70.91	70.60	7.1	6,917	0.10%
2024/09/05	8.1	73.11	5.1	74.27	72.00	3	7,321	0.04%
2024/09/04	7	71.20	9	71.24	72.00	-2	7,446	-0.03%
2024/09/03	11.3	76.04	8.2	76.43	75.30	3.2	7,653	0.04%
2024/09/02	47.2	76.64	62.1	76.41	75.80	-14.9	7,678	-0.19%
2024/08/30	11	74.05	12	74.81	73.30	-1	7,595	-0.01%
2024/08/29	11.1	75.37	19.1	75.17	74.50	-8	7,594	-0.11%
2024/08/28	35	76.94	26	76.95	75.70	9	7,614	0.12%
2024/08/27	25.3	77.38	16	77.52	77.40	9.3	7,598	0.12%
2024/08/26	41.1	77.27	41.2	77.32	76.80	-0.1	7,576	0.00%
2024/08/23	17	74.88	13.3	75.14	75.50	3.7	7,489	0.05%
2024/08/22	12	74.99	14.4	75.10	74.20	-2.3	7,944	-0.03%
2024/08/21	47.4	76.93	34.1	76.71	76.00	13.3	8,072	0.17%
2024/08/20	44.6	76.43	54.1	76.61	76.80	-9.5	7,961	-0.12%
2024/08/19	117.1	75.09	96	74.72	75.50	21.1	7,892	0.27%	大買/
2024/08/16	46	71.57	60	72.36	74.90	-14	7,721	-0.18%
2024/08/15	14	68.59	12	69.05	68.10	2	7,776	0.03%
2024/08/14	19	68.59	6	68.25	67.70	13	7,787	0.17%
2024/08/13	75.3	67.12	81	67.06	67.80	-5.7	7,832	-0.07%
2024/08/12	6	61.03	7	63.14	63.80	-1	7,787	-0.01%
2024/08/09	1	58.40	0	0.00	58.00	1	7,902	0.01%
2024/08/08	6	59.07	6	59.20	57.50	0	8,015	0.00%
2024/08/07	1	58.80	3	56.80	60.30	-2	8,126	-0.02%
2024/08/06	1	52.40	4	52.98	55.60	-3	8,282	-0.04%
2024/08/05	2	60.33	3.1	58.09	57.60	-1	8,452	-0.01%
2024/08/02	6.1	65.36	3.1	64.17	64.00	3.1	8,622	0.04%
2024/08/01	4.1	68.28	6.2	68.35	68.10	-2.1	9,024	-0.02%
2024/07/31	8.2	67.00	4	67.25	66.60	4.2	9,159	0.05%
2024/07/30	5	65.14	2	64.65	65.10	3	9,508	0.03%
2024/07/29	0	62.60	1.1	63.00	62.50	-1.1	9,658	-0.01%
2024/07/26	0	65.13	6.1	65.30	65.30	-6	9,723	-0.06%
2024/07/23	6	68.67	2.3	67.51	67.20	3.8	9,870	0.04%
2024/07/22	12	68.66	6.3	68.44	68.00	5.8	10,475	0.05%
2024/07/19	19	72.36	15	72.55	71.40	4	10,693	0.04%
2024/07/18	11	70.57	6.3	70.97	70.60	4.7	10,700	0.04%
2024/07/17	2	73.46	4	74.15	73.10	-2	10,693	-0.02%
2024/07/16	6.1	73.63	10	73.37	73.20	-3.9	10,703	-0.04%
2024/07/15	6	71.97	8.6	72.16	72.50	-2.6	10,711	-0.02%
2024/07/12	19.2	72.07	10.3	72.13	71.90	8.9	10,710	0.08%
2024/07/11	9.4	74.34	26.3	73.88	73.30	-16.9	10,693	-0.16%
2024/07/10	34.9	75.45	18.1	75.64	74.90	16.8	10,664	0.16%
2024/07/09	16.4	75.20	16.1	75.00	76.00	0.3	10,609	0.00%
2024/07/08	111.2	79.73	133.6	78.81	77.60	-22.4	10,553	-0.21%	大買/大賣/
2024/07/05	192.8	86.65	250.9	86.36	86.00	-58.2	10,315	-0.56%	大買/大賣/
2024/07/04	102.5	78.86	51.8	78.51	82.30	50.8	10,026	0.51%	大買/
2024/07/03	10	75.87	24.2	75.79	74.90	-14.1	10,356	-0.14%
2024/07/02	120.5	75.93	34.2	75.04	74.60	86.4	10,606	0.81%	大買/
2024/07/01	21.4	74.97	48.6	75.20	76.00	-27.1	10,862	-0.25%
2024/06/28	15	73.13	11.1	74.14	73.00	3.9	11,007	0.04%
2024/06/27	13	74.34	88	73.86	73.40	-75	11,084	-0.68%
2024/06/26	128.1	75.07	60.4	75.77	74.60	67.7	11,061	0.61%	大買/
2024/06/25	19.1	72.63	29.5	72.31	74.20	-10.4	10,882	-0.10%
2024/06/24	21	72.83	15.2	72.95	71.50	5.8	10,820	0.05%
2024/06/21	24.2	75.17	189.1	74.80	74.00	-164.8	10,795	-1.53%	大賣/鉅額交易
2024/06/20	168.1	76.01	172.2	75.23	76.00	-4.1	10,692	-0.04%	大買/大賣/
2024/06/19	159	73.59	13	73.22	74.00	146	10,493	1.39%	大買/鉅額交易
2024/06/18	32	74.46	44.5	73.81	72.70	-12.5	10,447	-0.12%
2024/06/17	35.7	73.61	51.6	73.84	73.50	-16	10,378	-0.15%
2024/06/14	41.5	71.47	68.7	71.35	71.10	-27.2	10,279	-0.26%
2024/06/13	93.3	75.78	75.1	75.49	73.50	18.2	10,128	0.18%
2024/06/12	198	75.14	189	75.46	75.80	9	9,723	0.09%	大買/大賣/
2024/06/11	34.1	72.22	39.1	72.42	72.10	-5	9,321	-0.05%
2024/06/07	89.1	72.31	101.1	72.61	72.60	-12	9,165	-0.13%	大賣/
2024/06/06	42.2	69.84	52	70.05	69.50	-9.8	8,909	-0.11%
2024/06/05	8	67.72	15	67.63	67.20	-7	8,784	-0.08%
2024/06/04	15	67.99	10	68.10	67.10	5	8,810	0.06%
2024/06/03	36	69.70	20	69.67	68.70	16	8,820	0.18%
2024/05/31	22	69.26	15	69.50	69.60	7	8,808	0.08%
2024/05/30	31.3	68.55	18.4	68.44	68.50	12.9	8,755	0.15%
2024/05/29	32.3	71.79	21	71.59	70.50	11.3	8,683	0.13%
2024/05/28	157.3	75.17	167.1	76.07	72.70	-9.8	8,552	-0.11%	大買/大賣/
2024/05/27	43.5	71.84	41	72.56	71.60	2.5	8,128	0.03%
2024/05/24	16	68.86	14	69.05	68.40	2	7,992	0.03%
2024/05/23	38.4	70.59	21	70.61	69.50	17.4	8,061	0.22%
2024/05/22	92	70.52	63	70.81	71.30	29	8,102	0.36%
2024/05/21	54	69.54	65.5	68.45	70.80	-11.5	8,040	-0.14%
2024/05/20	37.4	66.50	94	65.75	64.40	-56.6	7,821	-0.72%
2024/05/17	79.6	68.31	28	67.64	67.90	51.6	7,828	0.66%
2024/05/16	46.3	66.34	50.1	67.05	67.60	-3.8	7,746	-0.05%
2024/05/15	51.5	64.67	64	64.73	64.80	-12.5	7,600	-0.16%
2024/05/14	44.1	63.39	31	62.85	62.50	13.1	7,444	0.18%
2024/05/13	36.1	66.99	33.2	68.17	65.60	2.9	7,307	0.04%
2024/05/10	50.1	68.98	32.1	68.79	68.80	18	7,186	0.25%
2024/05/09	75.1	73.18	73.2	72.95	70.80	1.8	7,007	0.03%
2024/05/08	44	72.04	39.1	72.68	72.20	4.9	6,797	0.07%
2024/05/07	124.5	73.55	108.2	73.66	71.30	16.3	6,612	0.25%	大買/大賣/
2024/05/06	23	71.41	55.4	72.54	74.40	-32.4	6,195	-0.52%
2024/05/03	178.1	68.55	172.3	68.31	67.70	5.8	6,043	0.10%	大買/大賣/
2024/05/02	48	63.50	63.1	63.88	66.10	-15.1	5,671	-0.27%
2024/04/30	39	62.39	43	62.52	63.00	-4	5,507	-0.07%
2024/04/29	99.5	64.82	85.2	63.99	63.10	14.3	5,421	0.26%
2024/04/26	288.6	68.77	252	68.11	65.20	36.6	5,268	0.70%	大買/大賣/
2024/04/25	63.1	63.47	56.3	64.13	67.50	6.8	4,683	0.14%
2024/04/24	32	62.00	28	62.29	61.40	4	4,424	0.09%
2024/04/23	4	58.63	8	56.78	57.60	-4	4,377	-0.09%
2024/04/22	8.2	54.24	2	55.42	53.40	6.2	4,378	0.14%
2024/04/19	3	57.33	7.1	56.45	58.70	-4.1	4,512	-0.09%
2024/04/18	4.1	60.78	1	61.60	60.80	3.1	4,476	0.07%
2024/04/17	0	61.60	0	0.00	61.40	0	4,449	0.00%
2024/04/16	5	57.68	2	57.35	58.60	3	4,417	0.07%
2024/04/15	1	60.50	7.3	60.53	61.50	-6.3	4,379	-0.14%
2024/04/12	2.6	62.56	5.3	62.42	62.40	-2.7	4,339	-0.06%
2024/04/11	2	58.05	2.2	57.73	58.80	-0.2	4,260	0.00%
2024/04/10	42	58.20	38.2	58.02	56.60	3.8	4,198	0.09%
2024/04/09	169	60.12	164.6	60.08	60.50	4.4	3,951	0.11%	大買/大賣/
2024/04/08	85.2	53.77	93.7	54.09	56.60	-8.5	3,366	-0.25%
2024/04/03	117.5	49.60	102.4	50.13	51.50	15.1	3,026	0.50%	大買/大賣/
2024/04/02	57	45.53	61	45.54	47.55	-4	2,605	-0.15%
2024/04/01	36.4	43.05	29.4	43.32	43.25	7	2,326	0.30%
2024/03/29	6	41.06	14	41.01	40.65	-8	2,207	-0.36%
2024/03/28	2	40.43	3	40.30	40.35	-1	2,174	-0.05%
2024/03/27	10	40.80	10	40.90	40.65	0	2,158	0.00%
2024/03/26	9	40.46	9	40.65	40.65	0	2,123	0.00%
2024/03/25	5	40.21	7.1	39.84	40.05	-2.1	2,111	-0.10%
2024/03/22	2	38.78	9	38.64	38.60	-7	2,065	-0.34%
2024/03/21	2	39.78	17	40.02	39.15	-15	2,051	-0.73%
2024/03/20	13	39.11	7	39.19	39.10	6	2,025	0.30%
2024/03/19	87	39.54	88	39.44	38.95	-1	2,004	-0.05%
2024/03/18	5	37.25	5	37.30	37.25	0	1,945	0.00%
2024/03/15	4	36.95	0	36.50	36.20	4	1,943	0.21%
2024/03/14	5	36.85	3	37.18	36.60	2	1,935	0.10%
2024/03/13	3.1	38.75	15	38.59	38.10	-12	1,935	-0.62%
2024/03/12	6	39.55	5.1	39.36	39.40	0.9	1,915	0.05%
2024/03/11	2	38.95	2	39.10	39.00	0	1,914	0.00%
2024/03/08	11.8	39.20	5.4	38.37	38.25	6.4	1,902	0.33%
2024/03/07	15	41.14	12	41.25	41.00	3	1,832	0.16%
2024/03/06	8	41.06	12	40.96	40.85	-4	1,773	-0.23%
2024/03/05	1.3	40.73	12.6	40.68	40.15	-11.3	1,722	-0.66%
2024/03/04	11	40.65	12.5	40.44	40.10	-1.5	1,670	-0.09%
2024/03/01	14.1	40.09	12.5	39.99	39.50	1.6	1,626	0.10%
2024/02/29	32	41.29	41.4	41.90	40.75	-9.4	1,575	-0.59%
2024/02/27	21.1	40.17	29.3	39.86	40.40	-8.2	1,475	-0.56%
2024/02/26	22	41.54	25.9	41.39	41.20	-3.8	1,396	-0.28%
2024/02/23	56.6	40.37	80	40.21	39.85	-23.4	1,255	-1.87%
2024/02/22	67	39.05	60.3	38.95	39.05	6.7	1,050	0.64%
2024/02/21	0	0.00	1	36.60	36.45	-1	847	-0.12%
2024/02/20	15	36.67	29	36.62	36.75	-14	821	-1.70%
2024/02/19	3	36.13	22.9	36.19	36.90	-19.9	729	-2.73%
2024/02/16	4	34.71	10.8	34.92	35.05	-6.8	684	-0.99%
2024/02/15	5	33.84	2	33.64	34.05	3.1	659	0.46%
2024/02/05	3	33.97	2	33.95	33.85	1	654	0.15%
2024/02/02	0	0.00	1	34.75	34.05	-1	654	-0.15%
2024/02/01	0	0.00	5	34.48	34.00	-5	650	-0.77%
2024/01/31	1	34.45	2.9	34.01	34.25	-1.9	642	-0.30%
2024/01/30	0	33.90	0	0.00	33.55	0	635	0.00%
2024/01/29	2	34.15	6	34.13	34.10	-4	630	-0.63%
2024/01/26	4	34.08	0	0.00	33.65	4	622	0.64%
2024/01/25	1	34.45	0	0.00	34.30	1	618	0.16%
2024/01/24	0	0.00	23	34.48	34.55	-23	608	-3.78%
2024/01/23	6	34.00	11	33.97	33.90	-5	593	-0.84%
2024/01/22	17	34.34	14	34.31	34.35	3	583	0.51%
2024/01/19	33	34.15	36	34.63	34.55	-3	564	-0.53%
2024/01/18	1	33.45	0	0.00	32.90	1	517	0.19%
2024/01/17	1.4	33.52	0	0.00	33.35	1.4	508	0.28%
2024/01/16	1	33.70	6.9	34.14	34.30	-5.9	495	-1.18%
2024/01/15	31	34.64	30	34.89	34.10	1	461	0.22%
2024/01/12	0	0.00	2	32.05	32.20	-2	293	-0.68%
2024/01/11	0	31.40	1	31.20	31.90	-1	290	-0.34%
2024/01/04	0	32.65	0	0.00	32.65	0	280	0.00%
2024/01/03	2	32.85	0	0.00	33.20	2	275	0.72%
2024/01/02	0	32.55	0	0.00	32.45	0	267	0.00%
2023/12/29	0	32.68	2	32.58	32.50	-2	266	-0.75%
2023/12/26	0	0.00	4	33.29	33.05	-4	264	-1.51%
2023/12/22	0	0.00	1	32.95	32.60	-1	251	-0.40%
2023/12/21	3	33.15	3	33.20	33.20	0	246	0.00%
2023/12/20	9.5	33.44	12	33.23	33.15	-2.5	238	-1.03%
2023/12/18	0	32.60	0	32.18	32.10	0	207	-0.02%
2023/12/15	0	0.00	0.7	32.50	32.55	-0.7	204	-0.32%
2023/12/13	1	32.70	0	0.00	32.35	1	199	0.50%
2023/12/12	8	32.77	0	0.00	32.30	8	197	4.06%
2023/12/08	3	33.63	3	33.32	32.55	0	183	0.00%
2023/12/07	0	0.00	4.2	32.27	32.00	-4.2	155	-2.70%
2023/12/06	1	31.90	2	32.15	32.40	-1	151	-0.66%
2023/12/05	2.1	31.47	0	31.50	31.65	2.1	140	1.49%
2023/12/04	0.1	31.09	0	0.00	31.30	0.1	139	0.08%
2023/12/01	3.2	30.68	0	0.00	30.85	3.2	144	2.19%
2023/11/29	0	0.00	5	30.55	30.65	-5	147	-3.39%
2023/11/28	6	30.45	0	0.00	30.55	6	150	3.98%
2023/11/27	4	30.73	0	0.00	30.50	4	150	2.65%
2023/11/22	0	0.00	25	30.11	30.30	-25	153	-16.28%
2023/11/21	1	30.10	0	0.00	30.10	1	154	0.65%
2023/11/20	1	30.05	0	0.00	30.10	1	156	0.64%
2023/11/17	3	30.10	0	30.05	30.10	3	159	1.85%
2023/11/10	1	30.15	0	0.00	30.00	1	175	0.57%
2023/11/02	0	0.00	4	29.35	29.40	-4	235	-1.70%
2023/11/01	5	28.70	0	0.00	28.75	5	270	1.85%
2023/10/31	0	28.70	1	29.20	28.90	-1	278	-0.36%
2023/10/27	2	29.05	0	0.00	29.15	2	441	0.45%
2023/10/23	1	29.10	0	0.00	29.05	1	630	0.16%
2023/10/20	6	29.00	0	0.00	29.15	6	663	0.90%
2023/10/19	8	29.29	0	0.00	29.45	8	666	1.20%
2023/10/17	0	0.00	0	29.60	29.70	0	673	-0.01%
2023/10/16	1.5	30.07	0	0.00	29.90	1.5	681	0.22%
2023/10/13	0	0.00	4	30.10	30.20	-4	713	-0.56%
2023/10/04	2	30.30	0	0.00	30.45	2	938	0.21%
2023/10/03	0	0.00	0.5	31.10	30.85	-0.5	942	-0.05%
2023/09/27	0	30.40	0	0.00	30.45	0	953	0.00%
2023/09/26	1	30.55	0	0.00	30.40	1	956	0.11%
2023/09/25	0	30.40	0	0.00	30.55	0	960	0.00%
2023/09/21	0.3	30.40	0	0.00	30.50	0.3	962	0.03%
2023/09/18	0	0.00	1	30.75	30.85	-1	968	-0.10%
2023/09/14	0	0.00	0	31.40	31.45	0	990	0.00%
2023/09/12	1	31.05	0	0.00	30.80	1	1,025	0.10%
2023/09/11	0	0.00	1	31.35	30.80	-1	1,036	-0.10%
2023/09/07	1	31.85	0	31.75	31.50	1	1,065	0.09%
2023/09/06	0	0.00	2.1	31.92	32.35	-2.1	1,064	-0.20%
2023/09/05	0	0.00	0	31.55	31.70	0	1,056	0.00%
2023/09/04	2	31.60	0.1	31.50	31.45	1.9	1,055	0.18%
2023/09/01	0	0.00	1.1	31.05	31.30	-1.1	1,053	-0.10%
2023/08/31	1	30.80	0.2	30.80	30.85	0.8	1,049	0.08%
2023/08/29	1	30.45	0	0.00	30.35	1	1,053	0.09%
2023/08/28	6	30.61	0	31.65	30.45	6	1,051	0.57%
2023/08/25	7	31.16	0.2	31.08	31.00	6.8	1,048	0.65%
2023/08/24	0	0.00	0.2	31.35	31.10	-0.2	1,046	-0.02%
2023/08/23	0.1	31.20	0.2	31.30	31.40	-0.1	1,046	-0.01%
2023/08/22	0.1	30.62	0.2	31.03	30.75	-0.1	1,044	-0.01%
2023/08/21	0	0.00	0.1	31.20	31.20	-0.1	1,042	-0.01%
2023/08/18	0	31.95	0.2	32.03	31.55	-0.2	1,039	-0.02%
2023/08/17	0	0.00	0.4	32.07	32.20	-0.4	1,037	-0.04%
2023/08/16	0	0.00	0.1	31.50	31.60	-0.1	1,033	0.00%
2023/08/15	0.2	31.85	0.2	31.88	31.90	0.1	1,031	0.01%
2023/08/14	0.1	30.80	0	31.90	30.50	0.1	1,025	0.01%
2023/08/11	1	31.63	0	0.00	31.35	1	1,016	0.10%
2023/08/10	0	0.00	1	31.75	31.70	-1	1,009	-0.10%
2023/08/09	0	32.30	0.1	32.55	32.60	-0.1	1,001	-0.01%
2023/08/08	0	0.00	9.3	33.89	33.20	-9.3	991	-0.94%
2023/08/07	2.5	32.46	2	32.20	32.60	0.5	965	0.05%
2023/08/04	0	33.25	4	33.19	33.35	-4	927	-0.43%
2023/08/02	13	34.38	6.1	34.30	33.70	6.9	917	0.75%
2023/08/01	35	35.04	77.1	35.39	35.50	-42	873	-4.81%
2023/07/31	43	34.08	38.6	34.43	33.60	4.4	753	0.59%
2023/07/28	41	33.53	14.1	33.53	33.35	26.9	678	3.96%
2023/07/26	17	32.79	9.6	32.44	31.60	7.4	609	1.21%
2023/07/25	2	32.43	0	32.50	32.35	2	560	0.36%
2023/07/21	0.1	30.80	0.2	30.80	30.50	-0.1	521	-0.02%
2023/07/20	0	0.00	4	31.00	30.80	-4	516	-0.77%
2023/07/19	0	31.40	1	30.40	30.45	-1	511	-0.19%
2023/07/18	5.1	32.12	6.1	32.24	31.15	-1	503	-0.20%
2023/07/17	29	33.75	37	34.36	33.35	-8	473	-1.69%
2023/07/14	34	32.74	24	32.94	33.25	10	395	2.53%
2023/07/13	5.5	31.95	16.4	31.88	31.75	-10.9	315	-3.45%
2023/07/12	0	0.00	3	30.07	29.95	-3	250	-1.18%
2023/07/11	3	30.15	6	30.03	30.00	-3	250	-1.20%
2023/07/10	0	0.00	2.9	30.19	30.05	-2.9	250	-1.14%
2023/07/07	3.3	30.56	0	0.00	30.60	3.3	247	1.34%
2023/07/06	0	31.25	0	0.00	31.10	0	244	0.00%
2023/07/04	7	31.01	5	31.10	31.05	2	231	0.87%
2023/07/03	6	30.85	6	31.05	31.00	0	228	0.00%
2023/06/29	0	0.00	0.9	30.20	30.40	-0.9	225	-0.38%
2023/06/27	0	30.20	0	0.00	30.10	0	220	0.00%
2023/06/20	1	31.20	2	31.15	31.25	-1	207	-0.48%
2023/06/19	4	31.59	21.1	31.51	31.20	-17.1	192	-8.89%
2023/06/16	0	0.00	0.7	30.00	29.95	-0.7	166	-0.42%
2023/06/15	6	30.10	18	29.96	29.60	-12	158	-7.55%
2023/06/14	3	30.03	8.8	29.13	29.90	-5.8	146	-3.98%
2023/06/13	0	0.00	1	28.55	28.50	-1	115	-0.87%
2023/06/09	0	0.00	1	29.00	28.85	-1	112	-0.89%
2023/06/08	1	28.80	0	29.00	28.90	1	116	0.86%
2023/06/07	0	0.00	1	29.10	28.90	-1	119	-0.84%
2023/06/05	0	28.80	2.3	28.71	28.70	-2.3	126	-1.81%
2023/05/29	0	0.00	0	28.35	28.60	0	223	0.00%
2023/05/12	2	27.45	0	0.00	27.45	2	218	0.92%
2023/05/11	0	0.00	0.1	27.40	26.95	-0.1	219	-0.03%
2023/05/10	0.2	27.50	0	0.00	27.30	0.2	218	0.11%
2023/04/26	1	27.00	0	0.00	27.20	1	224	0.45%
2023/04/20	0.2	28.00	0	28.38	28.05	0.1	222	0.07%
2023/04/19	1.2	28.67	0	0.00	28.70	1.2	221	0.56%
2023/04/18	0	28.80	0	0.00	28.70	0	220	0.00%
2023/04/17	0	29.31	0	0.00	28.65	0	222	0.01%
2023/04/14	0	28.44	0	0.00	28.50	0	222	0.01%
2023/04/13	0	28.70	0	0.00	28.75	0	221	0.00%
2023/04/12	0	28.30	0	0.00	28.60	0	218	0.00%
2023/04/11	0	28.20	0	0.00	28.25	0	217	0.00%
2023/04/10	0	28.10	0	0.00	28.15	0	216	0.00%
2023/04/07	0.4	27.89	0	0.00	28.00	0.4	215	0.17%
2023/04/06	0	27.99	0.5	27.95	27.95	-0.5	217	-0.23%
2023/03/31	0	27.90	9	28.00	27.95	-9	216	-4.15%
2023/03/30	1	27.85	0	0.00	28.00	1	216	0.47%
2023/03/29	1	27.85	0	0.00	27.85	1	212	0.47%
2023/03/27	1	27.70	0	0.00	27.95	1	210	0.48%
2023/03/24	0.4	27.70	0	0.00	27.90	0.4	208	0.17%
2023/03/21	0	27.50	0	0.00	27.50	0	206	0.00%
2023/03/20	0	27.65	0	0.00	27.50	0	205	0.00%
2023/03/17	0	27.53	0	0.00	27.25	0	203	0.00%
2023/03/16	0	27.45	0	0.00	27.00	0	203	0.00%
2023/03/14	0	27.74	0	0.00	27.75	0	201	0.00%
2023/03/13	0.1	27.55	13	27.69	27.55	-13	201	-6.44%
2023/03/10	0	28.27	0	0.00	28.00	0	196	0.00%
2023/03/09	2	29.00	0	0.00	28.85	2	192	1.04%
2023/03/08	4	28.96	0	0.00	29.25	4	188	2.12%
2023/03/07	6	29.37	0	0.00	29.00	6	185	3.24%
2023/03/06	0.3	29.01	5	29.16	29.20	-4.7	181	-2.59%
2023/03/03	18	29.78	16	29.74	29.60	2	174	1.15%
2023/03/02	1	28.50	8.1	29.40	29.40	-7.1	110	-6.43%
2023/03/01	0	26.70	0	0.00	26.75	0	80	0.00%
2023/02/24	6	26.75	0	0.00	26.80	6	80	7.44%
2023/02/23	0	26.77	0	0.00	26.85	0	82	0.01%
2023/02/22	0	26.69	1	26.60	26.60	-0.9	83	-1.14%
2023/02/21	2	26.70	0	0.00	26.80	2	84	2.38%
2023/02/20	1	26.65	0	0.00	26.80	1	84	1.18%
2023/02/17	0.2	26.45	0	0.00	26.65	0.2	84	0.21%
2023/02/15	0	26.28	0	0.00	26.10	0	84	0.01%
2023/02/13	0	25.82	0	0.00	25.80	0	90	0.03%
2023/02/10	0	26.90	0	0.00	26.00	0	90	0.00%
2023/02/09	0.5	26.45	0	0.00	26.30	0.5	89	0.56%
2023/02/08	0	26.55	0	0.00	26.55	0	88	0.01%
2023/02/07	0	26.49	0	0.00	26.35	0	88	0.01%
2023/02/03	0	26.90	0	0.00	26.70	0	88	0.00%
2023/02/02	0	26.40	2	26.75	27.00	-2	88	-2.26%
2023/02/01	1.1	26.35	0	0.00	26.50	1.1	85	1.28%
2023/01/31	0	26.10	0	0.00	26.35	0	84	0.00%
2023/01/30	0.1	25.85	0	0.00	26.00	0.1	84	0.06%
2023/01/17	0	25.95	1	25.85	25.85	-1	84	-1.19%
2023/01/11	0.1	26.20	0	0.00	26.40	0.1	89	0.16%
2023/01/09	0	26.00	0.4	26.00	25.95	-0.4	90	-0.40%
2023/01/05	1	26.15	0	0.00	26.25	1	89	1.11%
2023/01/03	0	25.35	0	0.00	25.30	0	85	0.00%
2022/12/30	1	25.60	1.3	25.64	25.50	-0.3	87	-0.39%
2022/12/29	3	25.95	0	0.00	25.60	3	88	3.39%
2022/12/27	0.1	26.10	0	0.00	26.15	0.1	90	0.07%
2022/12/23	0	26.60	0	0.00	26.35	0	90	0.00%
2022/12/20	0	26.50	0	0.00	26.10	0	91	0.00%
2022/12/19	0.3	26.25	0	0.00	26.55	0.3	91	0.27%
2022/12/14	0	0.00	1	26.70	26.65	-1	94	-1.06%
2022/12/12	0	26.85	3.5	26.93	26.95	-3.5	94	-3.70%
2022/12/09	1	27.00	0	0.00	27.00	1	97	1.03%
2022/12/08	1	27.00	0	0.00	26.90	1	101	0.99%
2022/12/07	12	27.13	0	0.00	26.85	12	102	11.70%
2022/12/06	1	27.55	1	27.65	27.35	0	104	0.00%
2022/12/02	0	0.00	1	27.40	27.45	-1	108	-0.92%
2022/12/01	0	0.00	2	27.68	27.60	-2	115	-1.73%
2022/11/30	7.1	27.35	1	27.60	27.60	6.1	126	4.82%
2022/11/29	0.2	26.50	1	26.47	27.05	-0.8	164	-0.46%
2022/11/25	0.1	26.23	0	0.00	26.20	0.1	334	0.03%
2022/11/24	0.3	26.33	0	0.00	26.40	0.3	375	0.09%
2022/11/23	0	26.60	1	26.30	26.20	-1	377	-0.26%
2022/11/21	0.1	26.50	0	0.00	26.50	0.1	378	0.01%
2022/11/09	1	25.00	0	24.87	25.25	1	376	0.26%
2022/11/08	0	0.00	0	25.08	24.85	0	375	0.00%
2022/11/07	1	25.50	0	25.35	25.15	1	374	0.27%
2022/11/04	0	0.00	0	25.25	25.45	0	373	0.00%
2022/11/02	0	0.00	1	25.90	26.10	-1	372	-0.27%
2022/10/31	0	0.00	11	24.90	25.80	-11	371	-2.97%
2022/10/28	0	0.00	0	24.15	23.75	0	364	0.00%
2022/10/26	1	24.20	0	0.00	24.15	1	365	0.27%
2022/10/25	0	24.50	0	0.00	24.30	0	369	0.00%
2022/10/24	0	0.00	0	24.95	24.60	0	371	0.00%
2022/10/17	0	0.00	0	23.98	24.00	0	373	0.00%
2022/10/13	0	0.00	4	24.03	24.10	-4	373	-1.07%
2022/10/12	1	24.90	0	0.00	25.00	1	371	0.27%
2022/10/07	0	0.00	1	26.10	25.70	-1	369	-0.27%
2022/10/04	0	0.00	1	25.55	25.55	-1	370	-0.27%
2022/10/03	1	25.40	0	0.00	25.30	1	371	0.27%
2022/09/30	0	0.00	2	25.45	25.55	-2	372	-0.54%
2022/09/29	0	0.00	2	25.35	25.35	-2	373	-0.54%
2022/09/27	1	25.55	0	0.00	26.30	1	372	0.27%
2022/09/26	1	25.75	0	0.00	25.85	1	372	0.27%
2022/09/23	2.2	26.55	0	0.00	26.50	2.2	377	0.58%
2022/09/16	1	27.85	0	0.00	27.85	1	393	0.25%
2022/09/07	1	27.30	0	0.00	27.20	1	405	0.25%
2022/09/01	2	28.15	0	0.00	28.00	2	398	0.50%
2022/08/30	1	28.50	0	0.00	28.60	1	394	0.25%
2022/08/29	7	28.34	2.1	28.20	28.10	4.9	391	1.25%
2022/08/26	5	29.33	2	29.43	29.20	3	385	0.78%
2022/08/25	4	29.81	15	30.04	29.70	-11	375	-2.93%
2022/08/24	14.1	29.64	14	29.23	29.35	0.1	338	0.03%
2022/08/23	38	29.18	39	29.61	29.45	-1	285	-0.35%
2022/08/22	8	28.53	8	28.79	27.50	0	167	0.00%
2022/08/17	1	26.45	0	0.00	26.45	1	127	0.79%
2022/08/15	1	26.40	0	0.00	26.40	1	127	0.78%
2022/08/12	5	26.18	0	0.00	26.30	5	127	3.92%
2022/08/11	9	26.09	0	0.00	26.05	9	128	7.02%
2022/08/08	1	25.45	1	25.85	25.85	0	132	0.00%
2022/08/01	7.1	27.05	7	27.31	27.60	0.1	154	0.05%
2022/07/21	0	0.00	1	26.95	27.15	-1	177	-0.56%
2022/07/12	0	0.00	1	24.60	24.75	-1	202	-0.49%
2022/07/11	1	25.55	0	0.00	25.70	1	206	0.48%
2022/07/05	1	24.60	0	0.00	24.70	1	217	0.46%
2022/07/04	0	0.00	2	24.55	24.45	-2	217	-0.92%
2022/07/01	0	0.00	3	25.38	24.25	-3	222	-1.35%
2022/06/30	4	26.39	1	26.30	26.15	3	216	1.38%
2022/06/29	0	0.00	2	27.30	27.10	-2	214	-0.93%
2022/06/23	0	0.00	1	26.85	26.70	-1	227	-0.44%
2022/06/22	0.1	27.70	0	0.00	26.80	0.1	227	0.06%
2022/06/20	0	0.00	4	27.65	27.65	-4	232	-1.72%
2022/06/17	0	0.00	1.5	28.45	28.60	-1.5	237	-0.62%
2022/06/14	5	28.94	1.1	28.95	29.00	3.9	245	1.59%
2022/06/13	1	29.35	4	29.05	29.05	-3	251	-1.19%
2022/06/10	1	29.55	0	0.00	29.55	1	255	0.39%
2022/06/09	1	29.80	0	0.00	29.85	1	258	0.39%
2022/06/01	0	0.00	1	29.60	30.15	-1	300	-0.33%
2022/05/30	0	29.25	0	0.00	29.20	0	345	0.01%
2022/05/27	5	28.76	0	0.00	28.75	5	351	1.42%
2022/05/25	1	28.85	0	0.00	28.85	1	369	0.27%
2022/05/24	0	0.00	2	28.95	28.90	-2	382	-0.52%
2022/05/18	0	0.00	1	29.65	29.55	-1	417	-0.24%
2022/05/17	0	0.00	5	29.31	29.30	-5	429	-1.16%
2022/05/16	1	28.80	0	0.00	28.80	1	435	0.23%
2022/05/13	2	28.43	0	0.00	28.65	2	442	0.45%
2022/05/12	9	28.63	2	28.70	28.30	7	446	1.57%
2022/05/10	6	28.84	0	0.00	29.75	6	462	1.30%
2022/05/09	0	0.00	1	29.70	29.65	-1	465	-0.21%
2022/05/06	3	30.35	0	0.00	30.35	3	473	0.63%
2022/05/03	1	30.45	0	0.00	30.25	1	503	0.20%
2022/04/28	2.1	30.51	5	31.30	32.15	-2.9	531	-0.54%
2022/04/27	4	29.83	4	29.40	30.10	0	536	0.00%
2022/04/26	1	30.35	1	30.45	30.45	0	541	0.00%
2022/04/25	11	30.77	1	30.80	30.80	10	549	1.82%
2022/04/22	1	32.00	2	32.00	31.85	-1	564	-0.18%
2022/04/21	0	33.15	1	32.30	32.30	-1	591	-0.17%
2022/04/20	0	32.50	0.9	31.97	32.05	-0.9	607	-0.15%
2022/04/19	0	33.00	0.4	31.96	31.95	-0.4	625	-0.06%
2022/04/18	6	32.09	0	0.00	31.95	6	670	0.89%
2022/04/15	12	32.59	0.2	32.70	32.65	11.8	702	1.68%
2022/04/14	0	33.50	0	0.00	33.20	0	736	0.00%
2022/04/13	0	33.60	2	33.20	33.30	-2	805	-0.25%
2022/04/12	1	33.25	0	0.00	33.35	1	853	0.12%
2022/04/11	9.5	33.53	0	34.50	33.45	9.5	909	1.04%
2022/04/08	0	34.45	0	0.00	34.05	0	977	0.00%
2022/04/07	4	34.04	0	0.00	33.80	4	1,035	0.39%
2022/04/06	1	34.50	1	34.60	34.50	0	1,153	0.00%
2022/04/01	0	35.30	0	0.00	34.30	0	1,285	0.00%
2022/03/30	1	35.20	1	35.50	34.80	0	1,798	0.00%
2022/03/29	1	34.00	0	0.00	34.75	1	1,850	0.05%
2022/03/28	5	33.97	1	34.05	34.15	4	1,853	0.22%
2022/03/25	4	34.59	0	0.00	34.40	4	1,861	0.21%
2022/03/24	1	34.50	1	34.85	34.80	0	1,882	0.00%
2022/03/23	15	35.09	1	35.20	34.85	14	1,902	0.74%
2022/03/22	7	35.00	2.2	35.04	35.20	4.8	1,937	0.25%
2022/03/18	1.2	34.61	5	34.58	34.60	-3.8	2,102	-0.18%
2022/03/17	0	0.00	14	33.85	33.90	-14	2,202	-0.64%
2022/03/16	6	32.97	3	33.70	33.05	3	2,201	0.14%
2022/03/15	7	33.54	0	0.00	33.60	7	2,198	0.32%
2022/03/14	3.1	33.75	0	0.00	33.85	3.1	2,197	0.14%
2022/03/11	4	33.95	0	0.00	33.80	4	2,197	0.18%
2022/03/10	1	34.85	5	34.88	34.45	-4	2,198	-0.18%
2022/03/09	1	34.05	4	34.20	34.20	-3	2,199	-0.14%
2022/03/08	7	33.69	0	0.00	33.60	7	2,198	0.32%
2022/03/07	17.3	34.49	7	34.61	34.35	10.3	2,191	0.47%
2022/03/04	6.1	35.39	15	35.54	35.20	-8.9	2,174	-0.41%
2022/03/03	13	35.04	13	35.14	35.60	0	2,173	0.00%
2022/03/02	1	35.50	0	0.00	35.50	1	2,141	0.05%
2022/03/01	0	37.10	2	35.65	36.00	-2	2,135	-0.09%
2022/02/25	2.7	35.41	5	35.30	35.25	-2.3	2,129	-0.11%
2022/02/24	8.3	35.99	4	36.40	35.25	4.3	2,127	0.20%
2022/02/23	5	36.47	2	36.53	36.75	3	2,118	0.14%
2022/02/22	13.2	35.98	1	36.00	36.05	12.2	2,118	0.58%
2022/02/21	1	36.91	1	37.00	36.90	0	2,109	0.00%
2022/02/18	0	37.45	2	37.20	37.10	-2	2,111	-0.09%
2022/02/17	13.2	36.97	8	37.22	36.60	5.2	2,112	0.24%
2022/02/16	1	37.10	1	37.30	37.10	0	2,106	0.00%
2022/02/15	1	36.90	1	36.90	36.55	0	2,104	0.00%
2022/02/14	5	36.37	0	0.00	36.40	5	2,106	0.24%
2022/02/11	0	0.00	2	36.85	36.75	-2	2,102	-0.10%
2022/02/10	12.6	36.60	1	36.95	36.70	11.6	2,101	0.55%
2022/02/09	0	0.00	3	37.12	37.45	-3	2,081	-0.14%
2022/02/08	0	0.00	4	37.00	36.95	-4	2,071	-0.19%
2022/01/26	3	35.50	0	0.00	35.50	3	2,058	0.15%
2022/01/25	1	36.80	13	36.03	35.60	-12	2,054	-0.58%
2022/01/24	1	35.20	6	35.46	36.20	-5	2,038	-0.25%
2022/01/21	12.1	36.47	4	36.30	35.85	8.1	2,027	0.40%
2022/01/20	1	37.50	1	37.50	37.40	0	2,004	0.00%
2022/01/19	0	0.00	1	37.30	37.90	-1	1,994	-0.05%
2022/01/18	0	0.00	4	37.31	36.95	-4	1,983	-0.20%
2022/01/17	6.2	37.52	0	0.00	37.40	6.2	1,973	0.31%
2022/01/14	16	37.66	19	36.80	37.85	-3	1,950	-0.15%
2022/01/13	1.1	37.00	14	37.28	36.90	-12.9	1,923	-0.67%
2022/01/12	5.1	37.85	26	38.20	37.80	-21	1,905	-1.10%
2022/01/11	30	38.91	20	38.79	38.30	10	1,887	0.53%
2022/01/10	8	38.63	12	38.83	39.30	-4	1,842	-0.22%
2022/01/07	16	39.20	20	38.52	38.40	-4	1,805	-0.22%
2022/01/06	33	39.11	26	39.02	39.00	7	1,768	0.40%
2022/01/05	22.1	38.61	16	38.54	37.90	6.1	1,702	0.36%
2022/01/04	34	38.86	5	39.16	39.65	29	1,651	1.76%
2022/01/03	31.2	40.02	7	40.24	39.30	24.2	1,595	1.51%
2021/12/30	14	41.06	10	40.89	40.95	4	1,523	0.26%
2021/12/29	26	41.08	46.1	41.16	41.10	-20.1	1,464	-1.37%
2021/12/28	65	40.34	39	40.74	40.70	26	1,344	1.93%
2021/12/27	91.1	40.72	84.3	40.86	39.85	6.8	1,214	0.56%
2021/12/24	81.1	36.19	103.2	36.06	38.80	-22.1	889	-2.48%	大賣/
2021/12/23	54.1	35.35	29.1	35.69	35.30	25	708	3.53%
2021/12/22	11	34.31	3	34.15	34.20	8	643	1.24%
2021/12/21	9	34.37	1	34.60	34.50	8	636	1.26%
2021/12/20	11	34.33	0	0.00	34.60	11	627	1.75%
2021/12/17	4.2	34.55	0	0.00	34.65	4.2	605	0.69%
2021/12/16	4	34.84	1	34.35	34.70	3	585	0.51%
2021/12/15	8	34.69	56	34.80	34.85	-48	546	-8.79%
2021/12/14	135.1	34.85	87	34.85	35.20	48.1	506	9.49%	大買/
2021/12/13	14	34.27	24	34.38	34.40	-10	376	-2.66%
2021/12/09	1	30.75	1	30.70	31.10	0	274	0.00%
2021/12/08	3	30.82	1	30.75	30.75	2	276	0.72%
2021/12/06	2	31.00	1	30.90	31.10	1	274	0.36%
2021/12/03	5	31.71	0	0.00	31.70	5	271	1.84%
2021/12/02	8	31.82	0	0.00	31.65	8	271	2.94%
2021/12/01	0	0.00	5	32.14	32.20	-5	275	-1.82%
2021/11/30	0	0.00	5	31.44	31.40	-5	274	-1.82%
2021/11/29	10	30.79	6	31.04	31.00	4	277	1.44%
2021/11/26	3	31.40	0	0.00	31.15	3	273	1.10%
2021/11/25	4	32.10	4.1	32.49	32.05	0	270	-0.02%
2021/11/24	0	0.00	6	32.20	32.35	-6	274	-2.18%
2021/11/23	2	32.00	2	32.15	32.00	0	275	0.00%
2021/11/22	5	32.25	8	32.26	32.45	-3	272	-1.10%
2021/11/19	2	32.08	1	32.60	31.85	1	275	0.36%
2021/11/18	3	32.15	2	32.15	32.10	1	271	0.37%
2021/11/17	20	31.96	3	31.90	32.00	17	270	6.29%
2021/11/16	3	31.70	1	31.80	31.95	2	267	0.75%
2021/11/15	10	31.35	0	0.00	31.45	10	261	3.82%
2021/11/12	7	30.81	14	30.88	31.00	-7	263	-2.66%
2021/11/11	1	30.85	8	31.29	30.80	-7	265	-2.64%
2021/11/09	0	0.00	11.4	30.49	30.45	-11.4	274	-4.14%
2021/11/08	1	30.30	6	30.46	30.30	-5	278	-1.80%
2021/11/05	2	30.05	0	0.00	30.20	2	292	0.68%
2021/11/04	0	0.00	3	30.28	30.15	-3	306	-0.98%
2021/11/02	0	0.00	2	29.70	29.45	-2	353	-0.57%
2021/10/29	1	29.80	0	0.00	29.90	1	404	0.25%
2021/10/28	0	0.00	1	29.90	29.90	-1	410	-0.24%
2021/10/27	0	0.00	5	29.65	29.85	-5	424	-1.18%
2021/10/25	0	0.00	1	29.40	29.40	-1	454	-0.22%
2021/10/22	0	29.10	0	0.00	29.10	0	485	0.00%
2021/10/21	0	0.00	1	29.25	29.15	-1	525	-0.19%
2021/10/20	0	0.00	5	28.67	28.85	-5	572	-0.87%
2021/10/19	2	28.40	0	0.00	28.50	2	695	0.29%
2021/10/18	1	28.25	1	28.35	28.25	0	833	0.00%
2021/10/14	1	28.15	0	0.00	28.30	1	875	0.11%
2021/10/13	3	28.32	0	0.00	28.35	3	909	0.33%
2021/10/12	2	29.00	0	0.00	28.95	2	1,041	0.19%
2021/10/07	1	29.20	0	0.00	29.35	1	1,096	0.09%
2021/10/05	3	28.38	8	28.47	28.95	-5	1,103	-0.45%
2021/10/04	3	28.53	0	0.00	28.50	3	1,106	0.27%
2021/10/01	19	28.97	7	28.95	28.90	12	1,119	1.07%
2021/09/30	3	29.10	0	0.00	29.10	3	1,116	0.27%
2021/09/27	1	29.55	1	29.50	29.60	0	1,123	0.00%
2021/09/23	0	0.00	2	29.55	29.50	-2	1,141	-0.18%
2021/09/22	3	29.43	0	0.00	29.50	3	1,143	0.26%
2021/09/16	1	29.75	0	0.00	29.75	1	1,144	0.09%
2021/09/09	0	0.00	2	29.80	29.65	-2	1,143	-0.17%
2021/09/08	3	29.53	0	0.00	29.20	3	1,144	0.26%
2021/09/07	4	29.75	4	30.15	29.70	0	1,148	0.00%
2021/09/03	0	0.00	6	30.92	30.90	-6	1,153	-0.52%
2021/09/01	2	30.70	0	0.00	30.75	2	1,164	0.17%
2021/08/30	0	0.00	1	31.80	32.00	-1	1,173	-0.09%
2021/08/27	0	0.00	2	31.50	31.50	-2	1,170	-0.17%
2021/08/26	0	0.00	1	31.15	31.15	-1	1,172	-0.09%
2021/08/25	0	0.00	4	31.16	31.35	-4	1,182	-0.34%
2021/08/20	1	30.30	2	31.15	31.30	-1	1,183	-0.08%
2021/08/19	0	0.00	4	30.89	30.60	-4	1,183	-0.34%
2021/08/18	1	31.20	0	0.00	31.75	1	1,179	0.08%
2021/08/17	1	30.85	1	31.00	30.60	0	1,175	0.00%
2021/08/16	0.1	32.50	0	0.00	31.05	0.1	1,172	0.01%
2021/08/12	0	32.50	0	0.00	32.55	0	1,155	0.00%
2021/08/11	0	0.00	1	33.40	32.20	-1	1,151	-0.09%
2021/08/10	3	32.77	5	33.30	32.95	-2	1,143	-0.17%
2021/08/09	2	33.95	60	33.18	33.35	-58	1,145	-5.07%
2021/08/06	65	35.01	1	35.15	34.95	64	1,132	5.65%
2021/08/05	0.1	35.05	4	35.08	35.00	-3.9	1,126	-0.35%
2021/08/04	4	34.61	0	0.00	34.35	4	1,128	0.35%
2021/08/03	1	35.00	3	35.00	35.10	-2	1,124	-0.18%
2021/08/02	1	33.95	2	33.80	35.00	-1	1,122	-0.09%
2021/07/30	1	34.20	0	34.60	33.60	1	1,114	0.09%
2021/07/29	3	35.10	0	0.00	34.95	3	1,103	0.27%
2021/07/28	1	34.60	0	0.00	35.00	1	1,101	0.09%
2021/07/27	4	35.86	1	35.35	34.90	3	1,124	0.27%
2021/07/26	8	36.56	24	36.56	36.55	-16	1,147	-1.39%
2021/07/23	56	36.41	50	36.18	36.90	6	1,162	0.52%
2021/07/22	100	35.53	61	35.41	35.00	39	1,055	3.69%
2021/07/21	2	32.88	9	32.86	34.20	-7	927	-0.75%
2021/07/20	1	34.15	3	33.05	33.00	-2	915	-0.22%
2021/07/16	27	34.92	43	34.69	34.60	-16	892	-1.79%
2021/07/15	1	33.20	16	32.48	33.80	-15	775	-1.93%
2021/07/14	1	31.05	1	31.05	31.05	0	749	0.00%
2021/07/13	0	0.00	5	31.60	31.15	-5	758	-0.66%
2021/07/12	0	0.00	4	31.30	31.20	-4	760	-0.53%
2021/07/09	1	31.30	4	31.48	31.10	-3	766	-0.39%
2021/07/08	18	30.89	0	30.80	30.95	18	791	2.27%
2021/07/07	3	31.45	1	31.70	31.30	2	799	0.25%
2021/07/06	10	31.49	4	31.65	31.50	6	811	0.74%
2021/07/05	0	0.00	10	31.98	31.90	-10	829	-1.21%
2021/07/01	0	0.00	6	31.90	31.75	-6	876	-0.68%
2021/06/30	10	31.93	1	31.40	32.30	9	965	0.93%
2021/06/29	1	31.05	1	31.25	31.00	0	1,055	0.00%
2021/06/28	15	31.06	0	0.00	31.10	15	1,089	1.38%
2021/06/24	0	0.00	1	31.30	31.30	-1	1,114	-0.09%
2021/06/23	0	0.00	8	31.15	31.20	-8	1,123	-0.71%
2021/06/22	2	31.10	0	0.00	30.80	2	1,136	0.18%
2021/06/17	1	32.00	0	0.00	32.25	1	1,343	0.07%
2021/06/16	0	0.00	2	32.08	31.75	-2	1,389	-0.14%
2021/06/15	2	31.95	1	32.00	32.30	1	1,401	0.07%
2021/06/11	1	32.30	4	32.08	31.95	-3	1,420	-0.21%
2021/06/10	3	31.75	2	31.75	31.80	1	1,426	0.07%
2021/06/08	0	0.00	4	30.78	31.00	-4	1,465	-0.27%
2021/06/07	0	0.00	3	30.60	30.40	-3	1,473	-0.20%
2021/06/04	1	30.25	0	0.00	30.00	1	1,464	0.07%
2021/06/03	0	0.00	2	30.10	30.30	-2	1,464	-0.14%
2021/06/02	0	0.00	0.7	30.10	30.00	-0.7	1,461	-0.05%
2021/06/01	0	0.00	1	29.40	29.65	-1	1,451	-0.07%
2021/05/28	0	0.00	2	28.30	28.60	-2	1,445	-0.14%
2021/05/27	0	0.00	4	28.15	28.20	-4	1,443	-0.28%
2021/05/26	0	0.00	2	28.10	28.20	-2	1,443	-0.14%
2021/05/25	0	0.00	5	28.46	28.35	-5	1,444	-0.35%
2021/05/20	0	0.00	4	27.48	26.95	-4	1,462	-0.27%
2021/05/18	2	26.85	3	27.03	27.10	-1	1,469	-0.07%
2021/05/17	8	25.20	0	0.00	25.15	8	1,467	0.54%
2021/05/14	0	0.00	6	27.95	27.30	-6	1,453	-0.41%
2021/05/13	9	26.83	18	26.74	27.80	-9	1,442	-0.62%
2021/05/12	15	28.42	10	28.08	28.25	5	1,423	0.35%
2021/05/11	11	30.18	6	30.54	30.05	5	1,396	0.36%
2021/05/10	1	31.50	3	31.78	31.45	-2	1,379	-0.15%
2021/05/06	2	30.85	4	31.30	30.95	-2	1,374	-0.15%
2021/05/05	0	0.00	8.1	31.51	31.30	-8.1	1,369	-0.59%
2021/05/04	37	33.53	22	32.85	31.60	15	1,359	1.10%
2021/05/03	36	34.03	28	34.46	34.75	8	1,310	0.61%
2021/04/29	44	35.43	36	35.28	34.60	8	1,256	0.64%
2021/04/28	4	34.04	25	34.06	34.60	-21	1,202	-1.75%
2021/04/26	0	0.00	14.1	34.14	34.15	-14.1	1,197	-1.18%
2021/04/22	17.1	33.85	7	34.39	33.35	10.1	1,213	0.83%
2021/04/21	23	34.70	3	34.70	34.65	20	1,200	1.67%
2021/04/20	11	34.51	10	34.41	34.85	1	1,197	0.09%
2021/04/19	1	33.20	0	0.00	33.65	1	1,208	0.08%
2021/04/16	2	33.20	0	0.00	33.30	2	1,282	0.16%
2021/04/15	1	33.35	5	33.20	33.25	-4	1,364	-0.29%
2021/04/14	15	32.90	30.1	32.51	33.00	-15	1,362	-1.10%
2021/04/13	10	33.93	0	0.00	33.50	10	1,349	0.74%
2021/04/12	10	34.73	4	34.78	34.60	6	1,337	0.45%
2021/04/09	1	34.85	3	34.40	34.50	-2	1,328	-0.15%
2021/04/08	15	34.86	1	34.50	34.85	14	1,313	1.07%
2021/04/07	8	34.73	2	34.83	34.65	6	1,303	0.46%
2021/04/06	40	35.14	41	35.35	35.30	-1	1,272	-0.08%
2021/04/01	48	34.01	18	34.00	33.80	30	1,186	2.53%
2021/03/31	2	32.63	3	32.32	32.55	-1	1,092	-0.09%
2021/03/30	1	31.90	0	0.00	31.90	1	1,075	0.09%
2021/03/29	1	31.40	1	31.45	31.45	0	1,068	0.00%
2021/03/26	0	31.37	1	31.15	31.05	-1	1,075	-0.09%
2021/03/25	0	31.20	6	31.18	31.15	-6	1,079	-0.56%
2021/03/24	9	32.01	8	31.44	31.60	1	1,084	0.09%
2021/03/23	3	31.07	27	31.45	30.90	-24	1,148	-2.09%
2021/03/22	19	33.12	16	33.07	31.80	3	1,160	0.26%
2021/03/19	2	31.04	6	30.83	32.20	-4	1,102	-0.36%
2021/03/18	18	30.34	1	30.40	30.25	17	1,075	1.58%
2021/03/17	0	30.00	13	30.24	30.20	-13	1,088	-1.19%
2021/03/16	0	0.00	8.1	30.12	29.80	-8.1	1,131	-0.71%
2021/03/15	12	29.85	20	30.17	29.90	-8	1,294	-0.62%
2021/03/12	3	28.40	1	28.50	28.40	2	1,315	0.15%
2021/03/11	0	29.47	1	28.50	28.55	-1	1,312	-0.08%
2021/03/10	3	27.85	0	0.00	27.85	3	1,304	0.23%
2021/03/09	0	0.00	1	27.80	27.70	-1	1,320	-0.08%
2021/03/08	0	27.60	0	0.00	27.80	0	1,333	0.00%
2021/03/05	1	28.05	1	27.75	27.90	0	1,333	0.00%
2021/03/04	0	0.00	1	27.95	27.85	-1	1,332	-0.08%
2021/03/03	0	28.35	0	0.00	28.10	0	1,332	0.00%
2021/02/25	0	0.00	2	27.80	27.95	-2	1,360	-0.15%
2021/02/24	7	28.19	0	0.00	27.65	7	1,368	0.51%
2021/02/23	0	28.40	0	0.00	28.20	0	1,366	0.00%
2021/02/22	2	28.15	2	28.65	28.15	0	1,360	0.00%
2021/02/19	0	28.30	0	0.00	28.20	0	1,350	0.00%
2021/02/18	0	29.50	0	0.00	27.65	0	1,341	0.00%
2021/02/17	1	27.65	0	0.00	27.60	1	1,338	0.07%
2021/02/05	0	27.00	1	26.90	26.85	-1	1,334	-0.07%
2021/02/03	2	26.65	1	26.75	26.45	1	1,340	0.07%
2021/02/01	1	26.20	0	0.00	26.35	1	1,336	0.07%
2021/01/28	1	26.50	8	26.45	26.75	-7	1,325	-0.53%
2021/01/27	5	27.02	0	0.00	27.05	5	1,322	0.38%
2021/01/26	4	27.14	33	27.35	27.10	-29	1,320	-2.20%
2021/01/25	3	27.28	5	27.25	27.20	-2	1,314	-0.15%
2021/01/22	2	27.48	30	27.00	27.40	-28	1,309	-2.14%
2021/01/21	6	27.68	0	0.00	27.25	6	1,300	0.46%
2021/01/20	3	27.88	1	27.85	27.85	2	1,290	0.16%
2021/01/19	0	0.00	15	28.10	27.90	-15	1,274	-1.18%
2021/01/15	7	28.85	5	29.37	28.65	2	1,255	0.16%
2021/01/14	3	29.80	0	0.00	29.30	3	1,231	0.24%
2021/01/13	1	29.65	3	29.32	29.45	-2	1,221	-0.16%
2021/01/12	11	29.40	9	29.69	29.15	2	1,205	0.17%
2021/01/11	66	30.26	25	29.95	29.55	41	1,166	3.52%
2021/01/08	27	29.53	29	29.69	30.05	-2	1,079	-0.19%
2021/01/07	1	27.60	8	27.56	27.70	-7	988	-0.71%
2021/01/06	4	27.59	0	0.00	27.40	4	982	0.41%
2021/01/05	2	27.90	11	28.09	27.85	-9	965	-0.93%
2021/01/04	4	28.20	4	28.20	28.10	0	953	0.00%
2020/12/31	6	28.55	3	28.60	28.50	3	948	0.32%
2020/12/29	2	28.90	1	28.75	28.65	1	931	0.11%
2020/12/28	1.1	28.67	2	28.65	28.60	-0.9	925	-0.10%
2020/12/25	2	28.60	1	28.70	28.55	1	915	0.11%
2020/12/24	1	29.55	0	0.00	28.75	1	907	0.11%
2020/12/23	7	28.20	8	27.83	28.60	-1	889	-0.11%
2020/12/22	2	28.33	2	28.25	27.65	0	880	0.00%
2020/12/21	2	28.80	2	28.60	28.65	0	866	0.00%
2020/12/18	2	29.48	6	29.60	29.30	-4	855	-0.47%
2020/12/17	91	30.72	73	30.64	30.00	18	837	2.15%
2020/12/16	10	30.23	13	30.41	30.50	-3	733	-0.41%
2020/12/15	16	30.14	29	30.00	30.10	-13	681	-1.91%
2020/12/14	9	29.19	2	29.05	29.40	7	609	1.15%
2020/12/11	5	28.73	5	28.72	28.70	0	593	0.00%
2020/12/10	15	29.49	28	29.87	29.10	-13	567	-2.29%
2020/12/09	49	29.99	63.1	30.10	30.70	-14.1	509	-2.76%
2020/12/08	15.1	27.15	9	27.63	27.95	6.1	359	1.69%
2020/12/07	0	25.55	2	25.78	25.60	-2	363	-0.55%
2020/12/03	4	25.89	3	26.15	25.65	1	359	0.28%
2020/12/02	0	0.00	1	25.50	25.70	-1	347	-0.29%
2020/12/01	0	0.00	1	25.20	25.30	-1	332	-0.30%
2020/11/30	0	0.00	4	25.21	25.15	-4	330	-1.21%
2020/11/27	0	25.05	10	25.05	25.05	-10	326	-3.06%
2020/11/25	2	25.33	2	25.40	25.05	0	325	0.00%
2020/11/24	3	25.25	8	25.49	25.50	-5	314	-1.59%
2020/11/23	10	24.75	8	25.06	24.90	2	292	0.68%
2020/11/20	0	0.00	3	24.30	24.60	-3	282	-1.06%
2020/11/19	0	0.00	2	24.20	24.10	-2	276	-0.72%
2020/11/16	1	23.95	0	0.00	23.75	1	278	0.36%
2020/11/13	6	24.05	1	23.90	23.90	5	279	1.79%
2020/11/12	0	0.00	1	24.60	24.15	-1	281	-0.35%
2020/11/11	2	24.40	5	23.94	24.40	-3	281	-1.07%
2020/11/09	1	24.25	0	0.00	24.10	1	275	0.36%
2020/11/06	1	24.15	0	0.00	24.10	1	274	0.36%
2020/11/05	0	0.00	3	24.20	24.25	-3	275	-1.09%
2020/11/04	0	0.00	3	24.40	24.35	-3	276	-1.09%
2020/11/03	1	24.15	0	0.00	24.30	1	274	0.36%
2020/11/02	1	23.70	0	0.00	23.70	1	274	0.36%
2020/10/30	0	0.00	0	26.10	23.70	0	274	0.00%
2020/10/28	2	23.95	0	0.00	23.85	2	284	0.70%
2020/10/23	1	24.35	0	0.00	24.30	1	288	0.35%
2020/10/21	0	0.00	1	24.40	24.40	-1	293	-0.34%
2020/10/19	0	0.00	2	24.30	24.20	-2	296	-0.68%
2020/10/16	0	0.00	1	24.40	24.20	-1	296	-0.34%
2020/10/12	2	24.35	0	0.00	24.15	2	296	0.67%
2020/10/06	0	0.00	3	23.65	23.70	-3	294	-1.02%
2020/09/30	2	23.43	7	23.50	23.50	-5	303	-1.65%
2020/09/25	6	23.42	0	0.00	23.45	6	320	1.87%
2020/09/24	2	24.43	2	24.40	24.20	0	320	0.00%
2020/09/23	3	25.05	0	0.00	24.95	3	316	0.95%
2020/09/22	3	25.10	0	0.00	25.15	3	315	0.95%
2020/09/21	4	25.15	1	25.25	25.30	3	312	0.96%
2020/09/18	1	25.25	11	25.34	25.25	-10	310	-3.22%
2020/09/16	6	25.13	1	25.15	25.15	5	304	1.64%
2020/09/15	1	25.35	1	25.30	25.30	0	300	0.00%
2020/09/14	4	25.29	2	25.25	25.40	2	296	0.67%
2020/09/11	6	25.73	12	25.51	25.70	-6	289	-2.07%
2020/09/10	16	26.24	48	26.29	26.00	-32	257	-12.41%
2020/09/09	9	23.82	4	24.05	23.95	5	183	2.72%
2020/09/08	5	23.75	0	0.00	23.80	5	181	2.75%
2020/09/07	0	0.00	6	23.95	23.80	-6	181	-3.30%
2020/09/04	8	23.43	0	0.00	23.40	8	179	4.45%
2020/09/02	0	23.40	0	0.00	23.40	0	181	0.00%
2020/09/01	1	23.70	0	0.00	23.50	1	184	0.54%
2020/08/25	0	0.00	1	23.35	23.30	-1	186	-0.53%
2020/08/24	1	23.20	0	0.00	23.15	1	187	0.53%
2020/08/18	3	23.83	1	23.80	23.95	2	184	1.08%
2020/08/05	3	22.90	3	22.95	22.95	0	193	0.00%
2020/08/04	9	22.80	0	0.00	22.80	9	201	4.46%
2020/07/31	1	23.95	0	0.00	23.95	1	229	0.44%
2020/07/29	1	23.65	0	0.00	23.70	1	231	0.43%
2020/07/27	4	23.70	0	0.00	23.55	4	233	1.71%
2020/07/23	0	0.00	2	24.20	24.20	-2	228	-0.88%
2020/07/17	1	23.80	0	0.00	23.80	1	229	0.44%
2020/07/15	1	24.00	0	0.00	24.05	1	231	0.43%
2020/07/14	1	24.10	0	0.00	24.40	1	234	0.43%
2020/07/13	0	0.00	3	24.15	24.10	-3	235	-1.27%
2020/07/10	0	0.00	2	24.23	24.05	-2	241	-0.83%
2020/07/08	9	24.40	5	24.56	24.65	4	238	1.67%
2020/07/07	0	0.00	1	24.25	24.25	-1	235	-0.42%
2020/07/06	4	24.30	2	24.35	24.25	2	236	0.85%
2020/07/03	2	24.15	2	23.93	24.30	0	234	0.00%
2020/06/19	0	0.00	1	24.00	24.00	-1	245	-0.41%
2020/06/17	0	0.00	2	23.70	23.75	-2	242	-0.83%
2020/06/15	1	23.40	0	0.00	23.30	1	251	0.40%
2020/06/12	2	23.20	0	0.00	23.40	2	252	0.79%
2020/06/10	2	23.70	2	23.70	23.80	0	255	0.00%
2020/06/09	10	23.80	0	0.00	23.75	10	274	3.65%
2020/06/08	0	0.00	1	23.85	23.95	-1	282	-0.35%
2020/06/05	1	24.00	0	0.00	23.95	1	279	0.36%
2020/06/03	1	23.85	0	0.00	24.00	1	281	0.35%
2020/06/02	0	0.00	1	24.00	23.85	-1	280	-0.36%
2020/06/01	1	23.80	0	0.00	23.70	1	277	0.36%
2020/05/26	0	0.00	1	23.25	23.10	-1	275	-0.36%
2020/05/25	1	22.60	0	0.00	22.95	1	273	0.37%
2020/05/22	0	0.00	1	23.50	22.80	-1	273	-0.37%
2020/05/21	2	23.23	1	23.40	23.30	1	274	0.36%
2020/05/20	1	23.45	2	23.28	23.20	-1	273	-0.37%
2020/05/18	5	23.42	0	0.00	23.20	5	270	1.85%
2020/05/15	1	23.60	3	23.80	23.70	-2	269	-0.74%
2020/05/14	1	23.70	3	23.75	23.50	-2	267	-0.75%
2020/05/13	2	24.45	0	0.00	24.25	2	264	0.76%
2020/05/12	3	24.25	0	0.00	24.00	3	261	1.15%
2020/05/11	1	24.00	1	24.15	24.35	0	256	0.00%
2020/05/08	8	24.27	9	24.47	24.00	-1	248	-0.40%
2020/05/06	0	0.00	2	22.08	22.45	-2	210	-0.95%
2020/04/29	2	21.95	0	0.00	22.05	2	203	0.98%
2020/04/22	1	20.85	1	21.35	21.25	0	213	0.00%
2020/04/21	0	0.00	20	21.47	20.85	-20	212	-9.41%
2020/04/14	0	22.20	0	0.00	22.05	0	202	0.00%
2020/04/10	0	0.00	1	21.75	21.80	-1	202	-0.49%
2020/04/09	0	21.10	0	0.00	21.00	0	209	0.00%
2020/04/08	9	20.48	8	20.61	20.80	1	206	0.48%
2020/04/06	0	19.85	0	0.00	19.80	0	207	0.00%
2020/03/31	0	20.00	0	0.00	19.70	0	209	0.00%
2020/03/26	0	0.00	5	19.83	20.00	-5	204	-2.44%
2020/03/25	1	18.50	1	18.60	18.30	0	202	0.00%
2020/03/23	2	16.80	2	17.30	16.80	0	199	0.00%
2020/03/20	6	16.92	5	17.39	17.25	1	199	0.50%
2020/03/19	2	16.20	0	0.00	16.20	2	196	1.02%
2020/03/17	4	18.71	4	18.80	18.65	0	187	0.00%
2020/03/13	9	18.97	3	19.10	19.25	6	179	3.35%
2020/03/12	2	21.40	0	0.00	21.00	2	158	1.26%
2020/03/11	0	0.00	1	22.00	22.00	-1	148	-0.67%
2020/03/10	1	21.95	10	22.00	22.10	-9	149	-6.03%
2020/03/09	1	22.50	0	0.00	22.45	1	146	0.69%
2020/03/06	10	22.70	3	22.80	23.00	7	146	4.77%
2020/03/05	2	22.90	0	0.00	22.85	2	146	1.37%
2020/03/04	0	22.60	0	0.00	22.75	0	147	0.00%
2020/02/27	2	23.10	0	0.00	23.10	2	149	1.34%
2020/02/25	1	23.55	0	0.00	23.55	1	147	0.68%
2020/02/24	4	23.58	0	0.00	23.60	4	146	2.73%
2020/02/13	1	24.15	0	0.00	23.90	1	150	0.66%
2020/02/07	1	23.85	0	0.00	24.00	1	150	0.66%
2020/02/04	4	24.09	3	24.03	24.00	1	150	0.67%
2020/02/03	3	23.35	3	23.95	23.55	0	149	0.00%
2020/01/31	0	0.00	1	23.75	24.00	-1	147	-0.68%
2020/01/30	6	23.97	2	24.05	23.80	4	147	2.71%
2020/01/20	1	25.50	0	0.00	25.30	1	152	0.66%
2020/01/09	2	25.30	2	25.20	25.10	0	154	0.00%
2020/01/08	1	25.00	0	0.00	25.05	1	152	0.66%
2020/01/07	2	25.55	1	25.80	25.35	1	150	0.66%
2020/01/03	13	25.83	12	25.90	25.70	1	145	0.69%
2019/12/31	0	0.00	2	25.60	25.55	-2	135	-1.48%
2019/12/30	10	25.76	10	25.94	25.85	0	134	0.00%
2019/12/27	1	25.15	0	0.00	25.30	1	132	0.75%
2019/12/26	1	25.15	3	25.17	25.20	-2	148	-1.35%
2019/12/25	2	25.28	2	25.35	25.35	0	166	0.00%
2019/12/24	1	25.55	2	25.40	25.25	-1	165	-0.60%
2019/12/23	0	0.00	1	25.40	25.15	-1	165	-0.61%
2019/12/06	4	24.74	2	24.65	24.65	2	168	1.19%
2019/12/04	3	24.60	1	24.85	24.60	2	170	1.17%
2019/11/25	2	24.28	0	0.00	24.25	2	184	1.09%
2019/11/21	0	0.00	1	24.50	24.50	-1	188	-0.53%
2019/11/20	1	24.20	0	0.00	24.30	1	191	0.52%
2019/11/19	1	24.40	0	0.00	24.30	1	193	0.52%
2019/11/18	0	0.00	8	24.66	24.60	-8	192	-4.16%
2019/11/15	1	24.80	0	0.00	24.85	1	194	0.51%
2019/11/13	2	25.15	2	25.25	25.15	0	196	0.00%
2019/11/12	4	25.16	0	0.00	25.15	4	197	2.03%
2019/11/11	1	25.15	0	0.00	25.10	1	198	0.50%
2019/11/08	3	25.55	0	0.00	25.50	3	199	1.50%
2019/11/07	0	0.00	1	25.50	25.50	-1	201	-0.50%
2019/11/04	1	25.40	0	0.00	25.55	1	205	0.49%
2019/10/28	0	0.00	4	26.61	26.40	-4	214	-1.86%
2019/10/25	12	26.13	13	25.78	26.15	-1	202	-0.49%
2019/10/24	1	25.45	0	0.00	25.55	1	199	0.50%
2019/10/17	0	0.00	3	25.17	25.20	-3	236	-1.27%
2019/10/15	1	25.45	2	25.25	25.10	-1	239	-0.42%
2019/10/14	1	25.60	0	0.00	25.50	1	241	0.41%
2019/10/09	0	0.00	1	25.65	25.75	-1	242	-0.41%
2019/10/08	1	25.55	0	0.00	25.55	1	244	0.41%
2019/10/07	2	26.20	2	26.15	26.15	0	243	0.00%
2019/10/04	2	26.28	0	0.00	26.25	2	243	0.82%
2019/10/03	2	26.30	1	26.10	26.30	1	242	0.41%
2019/10/02	11	26.83	11	26.66	26.70	0	242	0.00%
2019/10/01	2	25.25	5	26.01	27.40	-3	227	-1.32%
2019/09/26	5	25.51	0	0.00	25.40	5	212	2.35%
2019/09/25	0	0.00	1	25.30	25.25	-1	211	-0.47%
2019/09/24	0	0.00	1	25.25	25.30	-1	216	-0.46%
2019/09/23	0	0.00	2	25.35	25.40	-2	215	-0.93%
2019/09/20	1	25.05	0	0.00	25.00	1	216	0.46%
2019/09/19	0	0.00	2	25.00	25.00	-2	216	-0.92%
2019/09/18	0	0.00	2	25.05	25.05	-2	215	-0.93%
2019/09/16	2	25.35	0	0.00	25.35	2	217	0.92%
2019/09/12	0	0.00	3	24.95	24.95	-3	216	-1.38%
2019/09/06	3	25.12	0	0.00	25.00	3	216	1.39%
2019/09/05	0	0.00	1	25.35	25.30	-1	216	-0.46%
2019/09/04	2	25.05	0	0.00	25.10	2	214	0.93%
2019/09/02	2	25.15	3	25.22	25.20	-1	221	-0.45%
2019/08/30	0	0.00	4	24.99	24.90	-4	218	-1.83%
2019/08/29	3	24.40	0	0.00	24.45	3	212	1.41%
2019/08/28	2	24.70	0	0.00	24.65	2	211	0.94%
2019/08/27	2	24.40	0	0.00	24.40	2	211	0.95%
2019/08/26	3	24.23	0	0.00	24.15	3	212	1.41%
2019/08/23	5	24.25	0	0.00	24.10	5	209	2.38%
2019/08/22	1	24.55	0	0.00	24.50	1	206	0.48%
2019/08/21	1	24.90	3	24.80	24.75	-2	205	-0.98%
2019/08/20	0	0.00	2	25.00	25.10	-2	204	-0.98%
2019/08/19	2	24.63	3	24.65	24.65	-1	203	-0.49%
2019/08/16	4	24.45	0	0.00	24.55	4	203	1.96%
2019/08/15	3	24.65	2	24.75	24.65	1	200	0.50%
2019/08/14	0	0.00	4	24.85	24.80	-4	203	-1.96%
2019/08/13	2	24.78	2	24.80	24.95	0	207	0.00%
2019/08/12	4	24.95	2	25.20	25.15	2	207	0.97%
2019/08/08	2	25.65	0	0.00	25.50	2	208	0.96%
2019/08/07	3	25.73	0	0.00	25.70	3	208	1.44%
2019/08/06	2	25.00	0	0.00	25.75	2	211	0.94%
2019/08/05	1	25.50	1	25.60	25.45	0	213	0.00%
2019/08/02	4	26.18	0	0.00	26.05	4	213	1.88%
2019/08/01	1	26.80	0	0.00	26.60	1	214	0.47%
2019/07/31	1	26.90	0	0.00	26.95	1	212	0.47%
2019/07/30	3	26.95	0	0.00	26.85	3	212	1.41%
2019/07/29	3	27.12	15	27.08	27.15	-12	213	-5.61%
2019/07/26	2	27.30	12	27.32	27.30	-10	215	-4.64%
2019/07/25	4	26.90	2	27.15	27.40	2	216	0.93%
2019/07/24	2.2	29.30	1	29.40	29.00	1.2	205	0.56%
2019/07/23	1	29.50	0	0.00	29.40	1	195	0.51%
2019/07/22	0	0.00	6	29.53	29.55	-6	191	-3.14%
2019/07/16	0	0.00	2	29.75	29.80	-2	192	-1.04%
2019/07/15	0	0.00	5	29.80	29.80	-5	190	-2.63%
2019/07/10	2	29.30	0	0.00	29.40	2	201	0.99%
2019/07/09	1	29.00	0	0.00	29.20	1	202	0.49%
2019/07/03	4	29.13	0	0.00	29.10	4	222	1.79%
2019/07/01	3	28.90	4	29.16	29.10	-1	251	-0.40%
2019/06/27	10	28.62	1	28.65	28.60	9	276	3.26%
2019/06/24	4	28.75	0	0.00	28.75	4	306	1.31%
2019/06/21	3	28.72	0	0.00	28.55	3	308	0.97%
2019/06/20	0	0.00	2	28.75	28.75	-2	308	-0.65%
2019/06/19	2	28.45	0	0.00	28.40	2	308	0.65%
2019/06/18	2	28.30	0	0.00	28.25	2	313	0.64%
2019/06/12	0	0.00	1	28.30	28.15	-1	319	-0.31%
2019/06/11	1	28.00	0	0.00	28.15	1	320	0.31%
2019/06/10	4	27.96	0	0.00	27.95	4	319	1.25%
2019/06/06	3	28.53	0	0.00	28.15	3	313	0.96%
2019/06/04	1	28.30	0	0.00	28.45	1	315	0.32%
2019/06/03	0	0.00	1	28.65	28.50	-1	316	-0.32%
2019/05/31	0	0.00	1	28.90	28.80	-1	317	-0.32%
2019/05/27	1	28.15	0	0.00	28.20	1	328	0.30%
2019/05/24	1	28.50	0	0.00	28.35	1	335	0.30%
2019/05/22	0	0.00	2	28.45	28.50	-2	353	-0.57%
2019/05/21	1	28.10	0	0.00	28.30	1	357	0.28%
2019/05/17	2	28.70	0	0.00	28.85	2	358	0.56%
2019/05/16	1	28.90	0	0.00	29.05	1	360	0.28%
2019/05/14	1	28.95	1	29.10	29.05	0	410	0.00%
2019/05/13	3	28.95	0	0.00	29.05	3	412	0.73%
2019/05/09	3	29.55	0	0.00	29.35	3	411	0.73%
2019/05/07	1	29.95	0	0.00	29.95	1	409	0.24%
2019/05/06	1	29.75	0	0.00	29.70	1	411	0.24%
2019/04/30	1	30.00	0	0.00	30.00	1	406	0.25%
2019/04/29	1	30.00	0	0.00	29.95	1	407	0.25%
2019/04/24	5	30.63	2	30.68	30.60	3	407	0.74%
2019/04/23	1	30.50	1	30.70	30.75	0	407	0.00%
2019/04/22	7	30.92	0	0.00	30.90	7	410	1.70%
2019/04/19	1	31.00	3	30.98	31.00	-2	410	-0.49%
2019/04/18	5	30.90	0	0.00	31.10	5	413	1.21%
2019/04/17	2	31.68	2	31.68	31.60	0	414	0.00%
2019/04/16	1	31.45	1	31.45	31.60	0	421	0.00%
2019/04/15	2	31.18	1	31.20	31.20	1	419	0.24%
2019/04/10	1	31.00	0	0.00	31.20	1	414	0.24%
2019/04/09	2	31.18	3	31.15	31.15	-1	410	-0.24%
2019/04/08	3	32.20	1	32.05	32.15	2	395	0.51%
2019/04/03	1	32.15	1	31.85	32.20	0	384	0.00%
2019/04/02	1	31.65	1	31.60	31.60	0	369	0.00%
2019/04/01	3	31.40	0	0.00	31.10	3	358	0.84%
2019/03/29	0	0.00	28	30.98	31.05	-28	341	-8.20%
2019/03/27	1	29.65	1	29.95	29.95	0	320	0.00%
2019/03/26	0	0.00	1	29.80	29.80	-1	321	-0.31%
2019/03/25	2	29.78	1	29.75	29.75	1	327	0.31%
2019/03/21	5	30.19	0	0.00	30.30	5	334	1.50%
2019/03/20	3	29.82	1	29.90	29.95	2	334	0.60%
2019/03/19	2	29.85	0	0.00	29.85	2	339	0.59%
2019/03/18	2	29.68	1	29.70	29.60	1	343	0.29%
2019/03/14	1	30.00	0	0.00	29.90	1	372	0.27%
2019/03/12	0	29.85	1	30.20	30.00	-1	396	-0.25%
2019/03/11	0	0.00	2	29.85	29.90	-2	412	-0.48%
2019/03/08	0	29.90	0	0.00	29.90	0	467	0.00%
2019/03/05	0	0.00	3	30.55	30.25	-3	522	-0.57%
2019/03/04	1	30.55	3	30.60	30.55	-2	524	-0.38%
2019/02/27	8	30.13	3	30.00	30.05	5	526	0.95%
2019/02/26	1	30.80	1	30.90	30.60	0	528	0.00%
2019/02/25	14	30.83	2	30.85	30.80	12	531	2.26%
2019/02/22	0	0.00	7	30.88	30.60	-7	531	-1.32%
2019/02/21	12	30.37	9	30.32	30.30	3	523	0.57%
2019/02/19	6	30.38	0	0.00	30.00	6	547	1.10%
2019/02/18	2	30.30	4	30.48	30.20	-2	547	-0.36%
2019/02/15	5	30.30	2	30.00	30.00	3	548	0.55%
2019/02/14	2	30.55	1	30.35	30.30	1	550	0.18%
2019/02/13	3	30.90	9	30.74	31.00	-6	545	-1.10%
2019/02/12	0	0.00	1	29.05	29.20	-1	509	-0.20%
2019/01/30	4	28.63	7	28.74	28.65	-3	525	-0.57%
2019/01/28	1	28.80	0	0.00	29.00	1	546	0.18%
2019/01/25	0	0.00	2	28.90	28.90	-2	610	-0.33%
2019/01/17	2	28.13	1	28.25	28.25	1	676	0.15%
2019/01/14	2	27.58	1	27.90	27.90	1	696	0.14%
2019/01/10	1	28.65	1	28.30	28.75	0	700	0.00%
2019/01/09	5	28.94	6	29.04	28.60	-1	709	-0.14%
2019/01/08	2	27.55	5	28.15	28.60	-3	711	-0.42%
2019/01/04	2	28.30	0	0.00	28.40	2	728	0.27%
2019/01/03	2	28.80	0	0.00	28.80	2	773	0.26%
2019/01/02	1	28.90	0	0.00	28.85	1	786	0.13%
2018/12/28	6	29.00	0	0.00	29.00	6	816	0.73%
2018/12/26	2	28.88	1	29.15	28.85	1	873	0.11%
2018/12/25	3	29.05	0	0.00	29.05	3	880	0.34%
2018/12/24	1	29.35	0	0.00	29.35	1	890	0.11%
2018/12/22	1	29.35	0	0.00	29.35	1	892	0.11%
2018/12/21	2	28.80	0	0.00	29.65	2	900	0.22%
2018/12/20	1	29.30	0	0.00	29.15	1	906	0.11%
2018/12/19	0	0.00	1	29.55	29.30	-1	919	-0.11%
2018/12/18	4	29.60	0	0.00	29.30	4	928	0.43%
2018/12/14	1	29.95	2	30.50	30.50	-1	953	-0.10%
2018/12/12	2	30.40	3	30.48	30.35	-1	964	-0.10%
2018/12/11	2	30.13	3	30.10	30.10	-1	968	-0.10%
2018/12/10	3	30.00	2	29.90	30.15	1	984	0.10%
2018/12/07	10	30.14	5	30.50	30.80	5	997	0.50%
2018/12/06	9	30.81	6	30.93	30.60	3	984	0.30%
2018/12/04	5	32.66	6	33.02	32.60	-1	987	-0.10%
2018/12/03	34	33.27	47	33.10	33.10	-13	991	-1.31%
2018/11/30	15	31.35	4	31.40	31.35	11	946	1.16%
2018/11/29	1	31.70	3	31.48	31.00	-2	947	-0.21%
2018/11/28	7	31.23	6	31.22	31.15	1	951	0.11%
2018/11/27	0	0.00	1	30.25	30.25	-1	949	-0.11%
2018/11/23	7	30.27	7	29.89	29.80	0	1,003	0.00%
2018/11/22	0	0.00	3	30.53	29.85	-3	1,066	-0.28%
2018/11/21	2	29.85	2	30.28	30.30	0	1,086	0.00%
2018/11/20	3	30.27	0	0.00	30.10	3	1,126	0.27%
2018/11/19	1	30.30	3	30.30	30.35	-2	1,132	-0.18%
2018/11/16	4	29.70	6	30.09	29.30	-2	1,127	-0.18%
2018/11/15	0	0.00	2	29.30	29.20	-2	1,125	-0.18%
2018/11/13	2	28.58	0	0.00	29.10	2	1,163	0.17%
2018/11/12	3	29.20	6	29.18	29.15	-3	1,189	-0.25%
2018/11/09	6	29.44	3	29.45	29.55	3	1,225	0.24%
2018/11/08	5	30.05	5	30.15	29.55	0	1,246	0.00%
2018/11/07	7	30.34	8	30.44	30.30	-1	1,278	-0.08%
2018/11/06	12	29.83	10	29.84	29.75	2	1,310	0.15%
2018/11/05	6	30.81	5	30.93	30.65	1	1,320	0.08%
2018/11/02	31	31.83	37	31.92	31.30	-6	1,340	-0.45%
2018/11/01	11	29.95	18	30.06	30.60	-7	1,302	-0.54%
2018/10/31	10	29.13	12	28.97	28.80	-2	1,300	-0.15%
2018/10/30	8	27.92	7	27.99	27.95	1	1,306	0.08%
2018/10/29	2	28.43	4	28.50	28.30	-2	1,334	-0.15%
2018/10/26	6	28.28	6	28.37	28.45	0	1,363	0.00%
2018/10/25	11	28.25	8	28.44	28.25	3	1,379	0.22%
2018/10/24	8	29.42	5	29.48	29.35	3	1,411	0.21%
2018/10/23	3	29.18	0	0.00	29.05	3	1,454	0.21%
2018/10/22	1	30.25	1	30.15	30.25	0	1,498	0.00%
2018/10/19	1	29.30	4	29.95	30.00	-3	1,542	-0.19%
2018/10/18	3	30.22	2	30.10	30.10	1	1,565	0.06%
2018/10/17	5	30.43	2	30.73	29.90	3	1,613	0.19%
2018/10/16	3	30.90	8	31.01	31.00	-5	1,701	-0.29%
2018/10/15	10	30.35	4	30.36	30.35	6	1,771	0.34%
2018/10/12	10	30.45	13	30.47	30.75	-3	1,839	-0.16%
2018/10/11	8	28.71	5	28.66	29.30	3	1,964	0.15%
2018/10/09	2	32.00	8	31.86	31.40	-6	2,024	-0.30%
2018/10/08	15	31.59	7	31.52	32.00	8	2,216	0.36%
2018/10/05	18	33.09	2	33.55	32.75	16	2,264	0.71%
2018/10/04	11	36.96	0	0.00	36.35	11	2,304	0.48%
2018/10/03	4	37.35	1	37.25	37.05	3	2,434	0.12%
2018/10/02	4	37.98	6	38.11	37.90	-2	2,517	-0.08%
2018/10/01	0	0.00	1	37.80	37.70	-1	2,619	-0.04%
2018/09/28	1	37.30	2	37.38	37.50	-1	2,916	-0.03%
2018/09/27	4	37.68	1	38.05	37.10	3	3,154	0.10%
2018/09/26	11	38.48	8	38.30	38.10	3	3,549	0.08%
2018/09/25	2	37.70	2	37.88	38.00	0	3,731	0.00%
2018/09/21	8	37.59	9	37.79	37.95	-1	3,867	-0.03%
2018/09/20	4	37.15	3	37.38	37.05	1	4,007	0.02%
2018/09/19	5	37.74	5	37.86	37.60	0	4,479	0.00%
2018/09/18	8	38.09	5	38.05	37.80	3	4,605	0.07%
2018/09/17	10	39.16	6	39.35	39.00	4	4,750	0.08%
2018/09/14	4	39.45	9	39.45	39.65	-5	5,101	-0.10%
2018/09/13	9	38.92	10	38.61	38.30	-1	5,349	-0.02%
2018/09/12	9	38.13	8	38.36	38.20	1	5,403	0.02%
2018/09/11	2	39.05	5	38.91	39.05	-3	5,430	-0.06%
2018/09/10	6	38.13	5	38.32	37.75	1	5,446	0.02%
2018/09/07	21	39.45	7	39.56	38.95	14	5,482	0.26%
2018/09/06	1	40.80	1	41.05	40.80	0	5,492	0.00%
2018/09/05	7	41.49	7	41.68	41.20	0	5,566	0.00%
2018/09/04	2	41.90	1	41.70	41.70	1	5,717	0.02%
2018/09/03	11	40.87	6	40.82	40.60	5	5,794	0.09%
2018/08/31	17	42.18	13	42.18	42.45	4	5,838	0.07%
2018/08/30	4	41.74	4	41.66	41.60	0	5,936	0.00%
2018/08/29	6	42.03	17	41.85	42.15	-11	6,169	-0.18%
2018/08/28	8	40.61	7	40.44	40.45	1	6,307	0.02%
2018/08/27	17	41.03	23	40.87	40.50	-6	6,415	-0.09%
2018/08/24	2	39.23	5	39.13	39.00	-3	6,581	-0.05%
2018/08/23	4	38.61	2	39.35	38.55	2	6,699	0.03%
2018/08/22	4	39.74	5	39.70	39.40	-1	6,744	-0.01%
2018/08/21	21	40.38	18	40.37	39.95	3	7,005	0.04%
2018/08/20	9	39.32	7	39.51	40.10	2	7,153	0.03%
2018/08/17	12	39.80	11	40.16	39.05	1	7,152	0.01%
2018/08/16	8	40.88	25	40.59	40.65	-17	7,126	-0.24%
2018/08/15	12	39.20	3	39.32	39.50	9	7,092	0.13%
2018/08/14	16	39.34	16	39.27	39.95	0	7,076	0.00%
2018/08/13	15	37.77	4	37.63	38.00	11	7,039	0.16%
2018/08/10	19	40.78	15	40.94	40.35	4	7,002	0.06%
2018/08/09	8	41.08	12	41.56	41.00	-4	7,000	-0.06%
2018/08/08	13	41.04	4	41.89	40.55	9	6,986	0.13%
2018/08/07	2	41.80	6	41.90	42.40	-4	7,096	-0.06%
2018/08/06	5	41.16	5	41.91	41.10	0	7,169	0.00%
2018/08/03	1	41.00	6	41.13	41.50	-5	7,161	-0.07%
2018/08/02	15	40.63	8	40.58	40.35	7	7,151	0.10%
2018/08/01	13	42.75	14	42.64	42.50	-1	7,127	-0.01%
2018/07/31	20	42.18	19	41.61	42.45	1	7,135	0.01%
2018/07/30	18	43.26	15	42.16	41.40	3	7,134	0.04%
2018/07/27	18	45.57	12	45.78	45.00	6	7,087	0.08%
2018/07/26	13.1	46.80	14	46.91	46.95	-0.9	7,034	-0.01%
2018/07/25	4	46.44	4	46.10	45.90	0	6,986	0.00%
2018/07/24	32	46.61	40	46.55	46.10	-8	6,962	-0.11%
2018/07/23	69	45.64	70	45.90	46.40	-1	6,928	-0.01%
2018/07/20	72	45.39	65	45.14	43.35	7	6,835	0.10%
2018/07/19	25	46.46	19	46.86	46.55	6	6,762	0.09%
2018/07/18	45	49.14	56	47.84	46.05	-11	6,700	-0.16%
2018/07/17	51	50.56	47	50.46	50.00	4	6,573	0.06%
2018/07/16	198	52.68	200	52.42	51.50	-2	6,550	-0.03%	大買/大賣/
2018/07/13	27	51.83	25	51.10	50.70	2	6,371	0.03%
2018/07/12	40	51.56	39	51.68	51.80	1	6,308	0.02%
2018/07/11	103	52.24	95	52.45	50.80	8	6,288	0.13%	大買/
2018/07/10	71	50.44	97	50.42	51.70	-26	6,214	-0.42%
2018/07/09	73	51.96	46	51.76	50.40	27	6,133	0.44%
2018/07/06	244	52.97	243	53.18	51.50	1	6,022	0.02%	大買/大賣/
2018/07/05	134	54.35	126	54.09	54.00	8	5,725	0.14%	大買/大賣/
2018/07/04	64	53.74	65	54.49	55.90	-1	5,482	-0.02%
2018/07/03	66	51.73	91	51.55	50.90	-25	5,082	-0.49%
2018/07/02	55	49.63	65	49.72	49.55	-10	4,886	-0.20%
2018/06/29	81	47.65	77	47.83	48.05	4	4,744	0.08%
2018/06/28	233	49.53	200	49.32	47.60	33	4,587	0.72%	大買/大賣/
2018/06/27	7	47.07	41	47.43	48.30	-34	4,116	-0.83%
2018/06/26	202	42.53	198	42.73	43.95	4	3,985	0.10%	大買/大賣/
2018/06/25	159	45.02	158	45.01	42.05	1	3,828	0.03%	大買/大賣/
2018/06/22	94	41.42	109	41.03	42.90	-15	3,486	-0.43%	大賣/
2018/06/21	6	38.91	12	38.95	39.00	-6	3,223	-0.19%
2018/06/20	11	37.28	13	36.85	37.10	-2	3,169	-0.06%
2018/06/19	0	0.00	2	38.58	38.60	-2	3,218	-0.06%
2018/06/15	11	38.90	8	39.09	39.20	3	3,242	0.09%
2018/06/14	8	38.78	10	39.17	38.60	-2	3,191	-0.06%
2018/06/13	30	39.33	42	39.52	38.85	-12	3,163	-0.38%
2018/06/12	68	41.12	61	41.44	40.50	7	3,083	0.23%
2018/06/11	33	39.68	52	39.82	39.50	-19	2,948	-0.64%
2018/06/08	15	39.45	22	39.29	38.90	-7	2,850	-0.25%
2018/06/07	46	39.72	37	39.84	39.45	9	2,783	0.32%
2018/06/06	162	39.51	145	39.71	39.25	17	2,654	0.64%	大買/大賣/
2018/06/05	90	37.70	104	37.72	37.60	-14	2,396	-0.58%	大賣/
2018/06/04	47	37.06	50	37.23	36.90	-3	2,193	-0.14%
2018/06/01	65	37.09	44	37.32	35.50	21	2,067	1.02%
2018/05/31	18	36.24	298	37.14	37.45	-280	1,884	-14.85%	大賣/鉅額交易
2018/05/30	1	34.00	6	34.10	34.05	-5	1,756	-0.28%
2018/05/29	52	35.80	48	35.99	35.45	4	1,697	0.24%
2018/05/28	27	33.79	85	34.17	34.90	-58	1,429	-4.06%
2018/05/24	1	31.35	6	31.00	31.10	-5	1,237	-0.40%
2018/05/23	1	31.30	3	31.10	31.10	-2	1,235	-0.16%
2018/05/22	0	0.00	11	31.74	31.45	-11	1,230	-0.89%
2018/05/21	1	31.30	1	31.30	31.20	0	1,221	0.00%
2018/05/18	5	31.15	0	0.00	31.05	5	1,218	0.41%
2018/05/17	6	31.93	5	31.00	31.00	1	1,218	0.08%
2018/05/16	6	32.28	17	32.09	31.90	-11	1,201	-0.92%
2018/05/15	57	33.27	38	33.06	32.50	19	1,189	1.60%
2018/05/14	19	31.96	11	32.07	32.90	8	1,072	0.75%
2018/05/11	2	30.93	2	30.93	30.60	0	973	0.00%
2018/05/10	2	31.00	2	30.80	30.75	0	967	0.00%
2018/05/09	1	30.80	4	30.74	30.40	-3	945	-0.32%
2018/05/08	4	30.58	1	30.45	30.40	3	939	0.32%
2018/05/07	13	32.02	6	31.30	31.85	7	914	0.77%
2018/05/04	1	30.80	1	31.10	30.55	0	874	0.00%
2018/05/02	1	31.00	6	31.13	30.85	-5	877	-0.57%
2018/04/30	7	31.26	3	31.37	30.80	4	880	0.45%
2018/04/27	7	31.24	9	30.81	30.95	-2	880	-0.23%
2018/04/26	1	30.70	0	0.00	30.10	1	868	0.12%
2018/04/25	7	30.59	5	30.85	30.50	2	887	0.23%
2018/04/24	3	31.35	8	31.20	30.90	-5	895	-0.56%
2018/04/23	3	32.02	2	31.85	31.50	1	887	0.11%
2018/04/20	31	32.67	38	32.71	32.00	-7	878	-0.80%
2018/04/19	12	32.03	14	32.13	32.10	-2	803	-0.25%
2018/04/18	9	31.71	13	31.49	31.75	-4	788	-0.51%
2018/04/17	27	32.14	27	32.49	31.35	0	833	0.00%
2018/04/16	6	31.89	4	32.03	32.00	2	777	0.26%
2018/04/13	3	30.70	1	30.90	30.60	2	748	0.27%
2018/04/12	4	30.23	3	30.05	30.05	1	768	0.13%
2018/04/11	0	0.00	1	30.40	30.30	-1	797	-0.13%
2018/04/10	4	30.58	5	30.52	30.30	-1	941	-0.11%
2018/04/09	3	30.22	12	30.20	30.20	-9	1,013	-0.89%
2018/04/03	0	0.00	1	30.60	30.65	-1	1,024	-0.10%
2018/04/02	14	31.40	15	30.84	30.80	-1	1,092	-0.09%
2018/03/31	16	31.19	1	31.25	31.20	15	1,129	1.33%
2018/03/30	5	31.78	6	31.28	31.15	-1	1,164	-0.09%
2018/03/29	1	30.75	2	30.80	30.70	-1	1,155	-0.09%
2018/03/28	1	30.80	3	30.93	30.80	-2	1,158	-0.17%
2018/03/27	7	31.05	8	31.11	31.25	-1	1,179	-0.08%
2018/03/26	2	30.85	1	30.75	30.80	1	1,173	0.09%
2018/03/23	5	31.19	7	30.68	30.60	-2	1,182	-0.17%
2018/03/22	28	31.71	8	32.33	31.30	20	1,175	1.70%
2018/03/21	9	31.46	18	31.33	31.75	-9	1,114	-0.81%
2018/03/20	0	0.00	1	30.20	30.25	-1	1,066	-0.09%
2018/03/19	6	30.35	2	30.33	30.45	4	1,073	0.37%
2018/03/16	1	30.00	0	0.00	30.00	1	1,071	0.09%
2018/03/15	3	30.25	15	30.48	30.55	-12	1,070	-1.12%
2018/03/14	0	29.50	0	0.00	29.50	0	1,049	0.00%
2018/03/13	0	29.60	0	0.00	29.35	0	1,086	0.00%
2018/03/12	2	29.38	0	0.00	29.40	2	1,087	0.18%
2018/03/09	1	29.70	0	0.00	29.85	1	1,094	0.09%
2018/03/08	2	30.10	2	29.95	29.80	0	1,100	0.00%
2018/03/07	1	30.00	0	0.00	30.00	1	1,106	0.09%
2018/03/06	13	30.88	3	30.92	30.95	10	1,114	0.90%
2018/02/27	0	0.00	3	29.67	29.35	-3	1,235	-0.24%
2018/02/26	1	29.60	5	29.60	29.65	-4	1,239	-0.32%
2018/02/23	2	29.60	1	29.85	29.60	1	1,240	0.08%
2018/02/12	5	28.70	0	0.00	28.60	5	1,235	0.40%
2018/02/09	1	28.00	0	0.00	28.60	1	1,235	0.08%
2018/02/07	2	29.48	0	0.00	29.40	2	1,231	0.16%
2018/02/06	1	29.60	26	29.87	28.90	-25	1,231	-2.03%
2018/02/05	4	30.15	18	30.09	30.15	-14	1,210	-1.16%
2018/02/02	18	30.50	0	30.75	30.75	18	1,212	1.48%
2018/02/01	4	30.50	4	30.30	30.30	0	1,215	0.00%
2018/01/31	2	30.25	1	30.00	30.30	1	1,238	0.08%
2018/01/30	20	30.65	0	0.00	30.15	20	1,245	1.61%
2018/01/29	0	0.00	2	30.40	30.30	-2	1,250	-0.16%
2018/01/26	1	30.30	0	0.00	30.25	1	1,257	0.08%
2018/01/24	5	30.65	2	30.78	30.65	3	1,258	0.24%
2018/01/23	10	30.95	8	30.65	30.65	2	1,266	0.16%
2018/01/22	0	0.00	2	30.95	30.90	-2	1,280	-0.16%
2018/01/19	4	31.51	5	31.40	31.10	-1	1,286	-0.08%
2018/01/18	2	31.60	0	0.00	31.60	2	1,264	0.16%
2018/01/12	10	31.53	0	0.00	31.80	10	1,241	0.81%
2018/01/11	7	32.09	6	32.67	31.55	1	1,233	0.08%
2018/01/09	8	32.26	14	32.05	31.70	-6	1,178	-0.51%
2018/01/08	16	31.13	2	31.30	31.00	14	1,139	1.23%
2018/01/05	10	32.65	0	0.00	32.70	10	1,114	0.90%
2018/01/04	19	33.72	16	33.64	33.50	3	1,082	0.28%
2018/01/03	4	32.00	4	32.11	31.95	0	937	0.00%
2018/01/02	5	30.65	0	0.00	30.55	5	867	0.58%