新復興 (4909)-新光-高雄券商分點個股進出

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

新復興

(4909)

可現股當沖

股價
113.5
漲跌
▲3.5
漲幅
+3.18%
成交量
3,771張
產業
上櫃通信網路類股
160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

新復興 (4909)籌碼相關－新光-高雄券商分點個股進出

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-高雄券商分點個股進出
新光-高雄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	14	114.07	18.1	112.70	113.50	-4.1	14,379	-0.03%
2024/11/20	6	112.33	5.2	111.77	110.00	0.8	14,412	0.01%
2024/11/19	34	114.69	24	112.73	114.50	10	14,478	0.07%
2024/11/18	29	111.81	30.1	112.43	111.00	-1.1	14,767	-0.01%
2024/11/15	34	114.99	33	115.91	114.00	1	15,021	0.01%
2024/11/14	29	116.76	27.1	117.43	114.50	1.9	15,127	0.01%
2024/11/13	42.2	116.98	44.1	117.50	117.00	-1.9	15,142	-0.01%
2024/11/12	33.3	112.39	25	112.52	111.00	8.3	15,113	0.05%
2024/11/11	7.1	121.50	0	0.00	121.50	7.1	14,913	0.05%
2024/11/08	38.1	134.95	38.1	135.80	134.50	-0.1	15,009	0.00%
2024/11/07	26.5	134.39	23.1	134.07	132.00	3.5	15,238	0.02%
2024/11/06	27	131.32	17.2	131.16	132.50	9.9	15,288	0.06%
2024/11/05	32.2	130.01	25.9	129.52	127.00	6.3	15,374	0.04%
2024/11/04	7	125.50	7	125.86	125.00	0	15,466	0.00%
2024/11/01	3.9	126.94	0	0.00	129.00	3.9	15,589	0.02%
2024/10/30	17.2	130.48	13	130.93	127.50	4.2	15,632	0.03%
2024/10/29	9.1	130.22	15	130.50	129.00	-5.9	15,615	-0.04%
2024/10/28	4.2	134.77	0	0.00	134.50	4.2	15,584	0.03%
2024/10/25	12.1	142.09	11	143.09	141.50	1.1	15,581	0.01%
2024/10/24	41.1	142.34	15.3	143.88	141.00	25.8	15,617	0.17%
2024/10/23	18.2	146.33	18.1	146.33	145.00	0.1	15,595	0.00%
2024/10/22	28.7	149.19	46	148.88	149.50	-17.3	15,578	-0.11%
2024/10/21	19.1	152.03	16.1	150.62	152.50	3	15,587	0.02%
2024/10/18	19.5	146.57	14	147.71	145.50	5.5	15,655	0.04%
2024/10/17	7.2	154.78	8	154.44	154.50	-0.8	16,122	0.00%
2024/10/16	31.1	153.89	23.1	153.27	154.00	8	16,211	0.05%
2024/10/15	16	153.09	9	152.83	149.50	7	16,361	0.04%
2024/10/14	29.1	153.99	24.1	153.94	154.00	5	16,564	0.03%
2024/10/11	47.3	153.45	45	154.27	149.50	2.3	16,563	0.01%
2024/10/09	19.4	170.00	21	167.61	166.00	-1.6	16,423	-0.01%
2024/10/08	12	171.91	14	171.75	170.00	-2	16,489	-0.01%
2024/10/07	30	175.31	27	175.37	172.50	3	16,557	0.02%
2024/10/04	41.1	180.93	53.2	181.08	175.00	-12.1	16,540	-0.07%
2024/10/01	58.1	191.96	53.1	190.13	190.00	5	16,343	0.03%
2024/09/30	39	195.08	50.2	195.09	196.00	-11.2	16,001	-0.07%
2024/09/27	64.1	190.57	63	189.47	189.50	1.1	15,654	0.01%
2024/09/26	76	185.03	79.1	184.69	183.50	-3.1	15,340	-0.02%
2024/09/25	32.2	173.91	34.1	175.40	182.50	-1.9	14,684	-0.01%
2024/09/24	48.2	158.24	62.2	158.73	166.00	-14	14,657	-0.10%
2024/09/23	29.2	152.40	26.6	153.18	151.00	2.6	14,508	0.02%
2024/09/20	21.4	149.97	29.2	150.80	150.00	-7.9	14,459	-0.05%
2024/09/19	55.4	150.58	59.1	148.43	152.50	-3.7	14,445	-0.03%
2024/09/18	28	144.66	29.2	143.30	141.00	-1.2	14,383	-0.01%
2024/09/16	82.3	149.26	75	148.71	147.50	7.3	14,550	0.05%
2024/09/13	106.2	143.62	119	144.79	143.50	-12.8	14,608	-0.09%	大買/大賣/
2024/09/12	34	134.66	46	135.04	138.50	-12	13,951	-0.09%
2024/09/11	21	127.79	17	127.76	128.00	4	13,617	0.03%
2024/09/10	58	130.12	44	129.07	126.00	14	13,535	0.10%
2024/09/09	16	127.40	16	125.37	130.00	0	13,106	0.00%
2024/09/06	0	0.00	0	126.00	127.50	0	13,349	0.00%
2024/09/05	12	125.38	12	126.50	125.00	0	13,401	0.00%
2024/09/04	21	126.50	22	126.41	122.50	-1	13,267	-0.01%
2024/09/03	17	134.76	17.2	135.16	134.00	-0.1	13,082	0.00%
2024/09/02	47	135.02	58.1	134.85	136.00	-11.1	12,919	-0.09%
2024/08/30	50.2	131.54	56	132.20	129.00	-5.9	12,447	-0.05%
2024/08/29	37.1	129.12	44	130.53	133.00	-6.9	12,153	-0.06%
2024/08/28	9	122.28	5	122.90	121.50	4	11,737	0.03%
2024/08/27	4	120.25	7	121.93	124.00	-3	11,682	-0.03%
2024/08/26	4	121.50	5	121.60	117.50	-1	11,622	-0.01%
2024/08/23	8	122.94	5	121.20	121.00	3	11,677	0.03%
2024/08/22	14	126.36	12	123.17	122.00	2	11,831	0.02%
2024/08/21	10	125.65	7	125.29	127.50	3	11,796	0.03%
2024/08/20	88	129.48	58	130.71	128.50	30	11,708	0.26%
2024/08/19	13	125.04	46.1	127.94	130.50	-33.1	11,459	-0.29%
2024/08/16	12	119.59	27	121.09	119.00	-15	11,273	-0.13%
2024/08/15	12	116.00	6	116.75	118.00	6	11,164	0.05%
2024/08/14	23	117.80	16	117.19	115.00	7	11,107	0.06%
2024/08/13	17	120.65	25	120.34	119.50	-8	11,015	-0.07%
2024/08/12	26	121.52	17	121.32	118.50	9	10,937	0.08%
2024/08/09	80	128.04	72.1	127.54	120.00	8	10,870	0.07%
2024/08/08	49	121.05	43.1	119.34	122.50	5.9	10,545	0.06%
2024/08/07	16	113.38	16	115.31	116.50	0	10,408	0.00%
2024/08/06	15	104.73	12	108.50	106.50	3	10,405	0.03%
2024/08/05	16.1	106.95	12.9	107.36	103.50	3.3	10,382	0.03%
2024/08/02	30.1	115.39	28	117.71	113.50	2.1	10,388	0.02%
2024/08/01	20.1	121.78	21.1	121.03	122.00	-1	10,410	-0.01%
2024/07/31	6	113.00	48	112.18	113.50	-42	10,318	-0.41%
2024/07/30	9	112.11	4	111.63	112.50	5	10,347	0.05%
2024/07/29	3	114.00	0	0.00	105.00	3	10,311	0.03%
2024/07/26	18	110.81	13	110.69	112.00	5	10,237	0.05%
2024/07/23	23.2	120.98	19	119.63	115.00	4.2	10,287	0.04%
2024/07/22	3	117.50	8	118.44	117.50	-5	10,277	-0.05%
2024/07/19	52.2	125.15	38.2	126.49	121.50	14	10,227	0.14%
2024/07/18	81.7	131.57	82.3	130.41	129.50	-0.6	10,122	-0.01%
2024/07/17	7	127.86	37.1	129.72	135.00	-30.1	9,569	-0.31%
2024/07/16	40.1	122.53	30	122.52	123.00	10.1	9,463	0.11%
2024/07/15	37.2	118.62	45	118.98	121.50	-7.9	9,146	-0.09%
2024/07/12	14.5	115.04	211	112.45	115.00	-196.5	8,811	-2.23%	大賣/鉅額交易
2024/07/11	5.1	111.91	2	113.02	111.50	3.1	8,570	0.04%
2024/07/10	94	110.31	11.5	112.30	110.00	82.5	8,457	0.98%
2024/07/09	31.6	109.94	16	106.89	106.00	15.5	8,235	0.19%
2024/07/08	155	115.44	22.1	115.06	115.50	132.9	8,014	1.66%	大買/鉅額交易
2024/07/05	17	107.79	18	108.33	108.00	-1	7,753	-0.01%
2024/07/04	14	108.93	23	107.81	107.00	-9	7,712	-0.12%
2024/07/03	1	111.51	4	111.25	110.00	-3	7,638	-0.04%
2024/07/02	101.1	113.70	100	114.08	111.50	1.1	7,556	0.01%	大買/
2024/07/01	85	115.58	90	116.18	112.00	-5	7,571	-0.07%
2024/06/28	98.1	117.55	74.1	117.32	116.50	24	7,821	0.31%
2024/06/27	45.1	110.16	53.1	112.17	117.50	-8	7,526	-0.11%
2024/06/26	69	107.42	46	107.46	107.00	23	7,445	0.31%
2024/06/25	27.1	108.54	18	108.22	109.00	9.1	7,384	0.12%
2024/06/24	22	114.32	36	114.78	114.00	-14	7,212	-0.19%
2024/06/21	91	113.89	104	113.80	111.50	-13	6,946	-0.19%	大賣/
2024/06/20	58	106.41	63.3	106.34	113.00	-5.3	6,569	-0.08%
2024/06/19	6.1	100.23	27.2	101.94	103.00	-21.2	6,082	-0.35%
2024/06/18	16	94.27	17	92.71	93.90	-1	5,840	-0.02%
2024/06/17	8.2	92.08	9.4	92.38	93.70	-1.2	5,731	-0.02%
2024/06/14	21.4	90.36	18.4	90.62	89.20	3	5,680	0.05%
2024/06/13	42.5	94.44	29	93.26	90.70	13.5	5,655	0.24%
2024/06/12	12	90.25	26.4	92.71	93.80	-14.4	5,364	-0.27%
2024/06/11	2.2	87.31	2	85.70	85.30	0.2	5,295	0.00%
2024/06/07	9	88.42	2	87.95	86.10	7	5,694	0.12%
2024/06/06	8.4	89.76	6	89.22	88.90	2.4	5,815	0.04%
2024/06/05	1	88.00	1	88.40	86.30	0	5,776	0.00%
2024/06/04	5	88.10	20	87.91	87.80	-15	5,942	-0.25%
2024/06/03	8	88.71	3	86.47	88.20	5	6,069	0.08%
2024/05/30	20	86.50	1	85.50	83.00	19	6,343	0.30%
2024/05/29	15	89.83	14	88.44	88.00	1	6,508	0.02%
2024/05/28	27	89.03	18	88.86	88.70	9	7,119	0.13%
2024/05/27	3	83.43	3	83.17	82.80	0	7,279	0.00%
2024/05/24	0	0.00	0	81.30	81.20	0	7,688	0.00%
2024/05/23	1.1	80.98	1	80.00	79.20	0.1	8,022	0.00%
2024/05/22	6	84.20	4.2	84.34	81.70	1.8	8,078	0.02%
2024/05/21	3	80.37	32	80.22	80.30	-29	8,403	-0.35%
2024/05/20	5	80.38	2	81.05	80.00	3	8,581	0.04%
2024/05/17	1	83.49	1	83.30	83.00	0	8,729	0.00%
2024/05/16	4.1	85.01	1	84.90	83.30	3.1	9,110	0.03%
2024/05/15	15	89.05	13	86.79	86.30	2	9,225	0.02%
2024/05/14	9	88.19	9	87.69	87.40	0	9,258	0.00%
2024/05/13	2.1	82.32	2	84.31	87.40	0	9,236	0.00%
2024/05/10	14	84.54	12.3	85.45	83.90	1.7	9,243	0.02%
2024/05/09	12.1	91.15	16	90.56	88.50	-3.9	9,256	-0.04%
2024/05/08	19	88.43	13	87.66	88.60	6	9,169	0.07%
2024/05/07	8	84.69	10.1	85.19	88.60	-2.1	9,164	-0.02%
2024/05/06	2.2	82.25	2	80.80	80.60	0.2	9,242	0.00%
2024/05/03	7.1	82.73	1	80.47	80.50	6.1	9,518	0.06%
2024/05/02	5	86.00	3	84.04	83.70	2	10,555	0.02%
2024/04/30	1.2	83.66	1	82.70	82.10	0.2	11,224	0.00%
2024/04/29	6	88.40	8	86.98	83.20	-2	11,375	-0.02%
2024/04/26	4	83.73	3.1	82.34	85.80	0.9	11,389	0.01%
2024/04/25	4.1	77.87	4.1	78.56	78.00	0	11,416	0.00%
2024/04/24	10.1	84.14	5	84.28	81.50	5.1	11,540	0.04%
2024/04/23	6	81.77	5.1	81.60	79.30	1	11,578	0.01%
2024/04/22	2	89.24	2	87.80	87.80	0	11,798	0.00%
2024/04/19	0	96.70	0	99.10	97.50	0	12,098	0.00%
2024/04/18	0	0.00	3	98.60	100.00	-3	12,987	-0.02%
2024/04/16	2	93.15	0	0.00	93.50	2	13,693	0.01%
2024/04/15	6	97.58	0	0.00	98.60	6	13,886	0.04%
2024/04/12	0	0.00	1	99.00	97.90	-1	14,081	-0.01%
2024/04/11	0	96.50	0	0.00	96.70	0	14,114	0.00%
2024/04/10	3	95.67	1	94.00	95.30	2	14,162	0.01%
2024/04/09	0	98.10	0	0.00	98.30	0	14,163	0.00%
2024/04/08	0	0.00	1	99.20	98.10	-1	14,174	-0.01%
2024/04/03	20	97.13	23.3	97.87	96.60	-3.2	14,177	-0.02%
2024/04/02	59	97.26	65.2	97.27	95.80	-6.2	14,012	-0.04%
2024/04/01	9	93.03	13	94.20	96.60	-4	13,671	-0.03%
2024/03/29	21	87.11	28.1	87.86	87.90	-7.1	13,559	-0.05%
2024/03/28	24.1	82.33	8	82.43	82.90	16.1	13,424	0.12%
2024/03/27	9	88.50	13.1	88.19	88.50	-4.1	13,395	-0.03%
2024/03/26	6	84.14	3	84.87	84.90	3	13,537	0.02%
2024/03/25	2	86.05	5	85.10	88.40	-3	13,554	-0.02%
2024/03/22	1	82.00	0	0.00	82.00	1	13,578	0.01%
2024/03/21	3	82.73	5.2	82.39	82.60	-2.2	13,701	-0.02%
2024/03/20	3	79.40	16	80.33	79.50	-13	13,761	-0.09%
2024/03/19	18.2	82.71	0.3	84.10	81.60	17.9	13,846	0.13%
2024/03/18	5	81.02	4	82.74	84.00	1	14,289	0.01%
2024/03/15	1	73.60	3	77.93	77.80	-2	14,626	-0.01%
2024/03/14	6.2	75.95	2	77.50	75.60	4.2	14,776	0.03%
2024/03/13	35.1	81.49	89.1	80.84	81.00	-54	14,744	-0.37%
2024/03/12	6.2	78.47	11.1	79.43	80.00	-4.9	14,367	-0.03%
2024/03/11	0.2	72.80	2.8	72.80	72.80	-2.6	14,322	-0.02%
2024/03/08	70.1	67.50	21	68.03	66.20	49.1	14,442	0.34%
2024/03/07	10.1	66.88	7	66.31	67.10	3.1	14,646	0.02%
2024/03/06	68	69.46	77	69.64	68.60	-9	14,720	-0.06%
2024/03/05	19.1	68.81	28	69.48	68.50	-8.9	14,620	-0.06%
2024/03/04	37.1	68.50	35	68.36	68.50	2.1	14,469	0.01%
2024/03/01	95	68.89	86	69.57	68.90	9	14,271	0.06%
2024/02/29	15	64.49	18.7	65.34	65.70	-3.6	13,542	-0.03%
2024/02/27	89	59.75	87	59.87	59.80	2	13,214	0.02%
2024/02/26	26	57.55	27.6	59.02	60.00	-1.6	12,753	-0.01%
2024/02/23	3	55.53	4	56.85	54.60	-1	12,387	-0.01%
2024/02/22	73	56.41	72	56.44	56.00	1	12,270	0.01%
2024/02/21	16	52.58	19.7	53.06	55.50	-3.7	11,834	-0.03%
2024/02/20	21.1	52.03	11	51.31	50.50	10.1	11,621	0.09%
2024/02/19	36	53.18	48	53.08	53.00	-12	11,437	-0.10%
2024/02/16	9	50.28	15.5	51.23	52.00	-6.5	11,030	-0.06%
2024/02/15	25	46.86	14.4	46.38	47.30	10.6	10,856	0.10%
2024/02/05	9	43.15	4	42.93	43.00	5	10,765	0.05%
2024/02/02	27.2	44.86	4	44.76	43.55	23.2	10,690	0.22%
2024/02/01	20	47.39	11.2	47.00	45.75	8.9	10,576	0.08%
2024/01/31	8.4	45.68	6	46.03	45.75	2.4	10,382	0.02%
2024/01/30	19.2	46.41	18	46.59	45.50	1.2	10,289	0.01%
2024/01/29	8.9	46.90	4.2	47.00	47.90	4.7	10,118	0.05%
2024/01/26	40.3	46.47	36	46.54	47.30	4.3	9,937	0.04%
2024/01/25	225.1	48.96	217.1	48.94	45.70	8	9,673	0.08%	大買/大賣/
2024/01/24	84.1	46.28	124.6	46.27	48.40	-40.4	8,518	-0.47%	大賣/
2024/01/23	11	41.95	12.8	42.66	44.00	-1.8	7,770	-0.02%
2024/01/22	4.8	40.97	4	41.10	40.00	0.8	7,580	0.01%
2024/01/19	102.4	40.49	100	40.37	40.20	2.4	7,443	0.03%	大買/
2024/01/18	26.1	40.17	15.4	40.78	39.90	10.7	7,317	0.15%
2024/01/17	8	41.91	8	41.95	41.65	0	7,100	0.00%
2024/01/16	47	41.74	48	41.81	42.70	-1	6,939	-0.01%
2024/01/15	77	40.61	91.9	41.06	42.15	-14.9	6,560	-0.23%
2024/01/12	97	38.69	111	39.15	38.35	-14	6,158	-0.23%	大賣/
2024/01/11	22	36.63	45.9	37.38	38.10	-23.9	5,260	-0.45%
2024/01/10	23.4	35.76	24.2	35.69	34.65	-0.8	4,908	-0.02%
2024/01/09	37	35.63	115	35.67	36.80	-78	4,555	-1.71%	大賣/
2024/01/08	18	34.69	22.1	34.76	34.65	-4.1	4,344	-0.09%
2024/01/05	5.1	33.32	4.5	33.23	33.15	0.6	4,145	0.01%
2024/01/04	5.1	33.12	3	31.95	31.90	2.1	4,105	0.05%
2024/01/03	3.1	31.89	2	32.33	32.50	1.1	4,072	0.03%
2024/01/02	0.1	31.70	0.1	31.95	31.35	-0.1	4,048	0.00%
2023/12/29	1.1	32.79	1	32.90	31.85	0.1	4,050	0.00%
2023/12/28	1	32.45	19	32.81	33.10	-18	4,038	-0.45%
2023/12/27	0.3	33.06	0	0.00	32.85	0.3	3,994	0.01%
2023/12/26	3	33.40	3	33.27	32.80	0	3,976	0.00%
2023/12/25	8	33.83	8.2	34.16	33.50	-0.2	3,931	0.00%
2023/12/22	15.2	35.35	14.5	35.47	35.00	0.7	3,854	0.02%
2023/12/21	20	34.58	20.1	34.54	34.75	-0.1	3,729	0.00%
2023/12/20	10	34.26	10	34.40	34.30	0	3,549	0.00%
2023/12/19	8	32.89	4	33.98	33.15	4	3,492	0.11%
2023/12/18	8.3	34.55	7	34.51	33.60	1.3	3,434	0.04%
2023/12/15	7	33.85	2	33.63	33.60	5	3,338	0.15%
2023/12/14	17.2	34.74	26	34.46	33.65	-8.8	3,279	-0.27%
2023/12/13	42.2	34.94	47	35.01	34.90	-4.8	3,228	-0.15%
2023/12/12	41	33.25	50.1	34.13	34.65	-9.1	2,816	-0.32%
2023/12/11	106	30.35	10	29.04	31.50	96	2,437	3.94%	大買/
2023/12/08	13	28.77	3	28.90	28.65	10	2,260	0.44%
2023/12/07	7	29.94	8	29.81	29.50	-1	2,243	-0.04%
2023/12/06	7	30.51	7	30.86	30.60	0	2,210	0.00%
2023/12/05	25	31.17	30	30.93	30.85	-5	2,130	-0.24%
2023/12/04	58.1	31.27	138	30.70	30.00	-79.9	2,101	-3.80%	大賣/
2023/12/01	203	28.93	106	29.65	29.70	97	1,758	5.51%	大買/大賣/
2023/11/30	6	26.28	7	26.02	27.00	-1	1,544	-0.06%
2023/11/28	6	24.86	8	24.60	25.00	-2	1,698	-0.12%
2023/11/27	5.1	24.28	1	24.20	23.90	4.1	1,746	0.23%
2023/11/24	25	25.34	20	25.35	24.85	5	1,773	0.28%
2023/11/21	4	24.84	3.1	24.61	24.30	0.9	1,819	0.05%
2023/11/20	1	25.00	0	0.00	24.80	1	1,819	0.05%
2023/11/17	1	25.00	0	0.00	24.85	1	1,824	0.05%
2023/11/15	20	24.41	20	24.25	24.35	0	1,829	0.00%
2023/11/14	1	24.35	13	24.11	24.25	-12	1,857	-0.65%
2023/11/08	0	23.05	0	0.00	23.15	0	2,015	0.00%
2023/11/02	1	23.80	2	23.90	23.30	-1	2,044	-0.05%
2023/10/30	1	23.15	0	0.00	22.75	1	1,994	0.05%
2023/10/24	0.1	22.45	0	0.00	22.60	0.1	2,001	0.01%
2023/10/20	0	22.15	0	0.00	21.90	0	1,998	0.00%
2023/10/19	1	22.00	1	22.35	22.30	0	1,998	0.00%
2023/10/18	0	22.15	5	22.57	21.95	-5	1,987	-0.25%
2023/10/17	0	0.00	0.1	23.10	22.80	-0.1	1,976	0.00%
2023/10/16	10	23.70	0	0.00	23.45	10	1,967	0.51%
2023/10/11	6	23.63	1	24.40	23.55	5	1,952	0.26%
2023/10/06	20	25.28	21	25.15	25.15	-1	1,933	-0.05%
2023/10/05	1	24.20	1	24.65	25.30	0	1,922	0.00%
2023/10/03	0	0.00	2	25.05	24.30	-2	1,884	-0.11%
2023/10/02	1	24.90	0.1	24.80	24.85	0.9	1,879	0.05%
2023/09/28	0	0.00	1	24.35	24.30	-1	1,876	-0.05%
2023/09/26	0	0.00	4	24.48	24.30	-4	1,873	-0.21%
2023/09/22	3	24.20	3	24.40	24.45	0	1,885	0.00%
2023/09/21	1	24.60	1	24.80	24.20	0	1,874	0.00%
2023/09/20	2	25.08	0	0.00	24.85	2	1,866	0.11%
2023/09/19	1	26.35	10	26.30	25.90	-9	1,821	-0.49%
2023/09/18	16	26.83	4	26.56	26.00	12	1,790	0.67%
2023/09/15	1	27.15	3	25.80	25.75	-2	1,725	-0.12%
2023/09/14	0	0.00	2	26.40	26.70	-2	1,654	-0.12%
2023/09/13	1	26.30	0	0.00	25.90	1	1,635	0.06%
2023/09/12	11	26.35	2	25.60	25.85	9	1,615	0.56%
2023/09/08	9	27.39	24	26.88	27.00	-15	1,524	-0.98%
2023/09/07	13	28.64	10	28.06	28.30	3	1,458	0.20%
2023/09/06	1	27.05	2	26.80	26.90	-1	1,301	-0.08%
2023/09/05	0	0.00	0.1	26.30	26.50	-0.1	1,241	-0.01%
2023/09/04	4	26.18	17.1	25.81	26.15	-13.1	1,202	-1.09%
2023/09/01	65.1	26.98	50.5	26.39	25.80	14.6	1,127	1.29%
2023/08/31	0	0.00	7	25.73	25.75	-7	903	-0.77%
2023/08/30	31	23.72	21	23.45	23.45	10	825	1.21%
2023/08/29	2	23.65	0	0.00	23.00	2	786	0.25%
2023/08/28	3	23.10	0	0.00	22.10	3	716	0.42%
2023/08/25	0	0.00	2	22.20	22.40	-2	673	-0.30%
2023/08/24	0	0.00	5	21.70	21.65	-5	663	-0.75%
2023/08/23	0	0.00	9	22.17	22.00	-9	653	-1.38%
2023/08/22	4	21.75	0	0.00	22.10	4	646	0.62%
2023/08/21	0	0.00	2	22.80	22.40	-2	635	-0.31%
2023/08/18	7.5	22.63	16.1	22.52	22.50	-8.6	625	-1.38%
2023/08/17	24	23.09	16	22.58	23.35	8	635	1.26%
2023/08/16	25	22.52	5	22.40	21.80	20	637	3.14%
2023/08/15	5	22.10	8	21.69	22.25	-3	564	-0.54%
2023/08/14	0	0.00	4	20.95	20.25	-4	512	-0.78%
2023/08/11	4	21.06	4	21.10	21.25	0	484	-0.01%
2023/08/10	0	0.00	0	20.75	20.55	0	458	-0.01%
2023/08/09	13	19.74	0	0.00	19.60	13	433	3.00%
2023/08/04	0	20.25	0	20.10	20.15	0	455	0.00%
2023/08/02	0	19.90	0.1	19.80	19.70	0	465	-0.01%
2023/08/01	1	20.15	1	20.05	19.90	0	486	0.00%
2023/07/26	0	18.75	0	0.00	18.65	0	754	0.00%
2023/07/24	0	18.65	0	0.00	18.60	0	751	0.00%
2023/07/21	0	19.25	4	19.15	19.20	-4	745	-0.54%
2023/07/19	0	19.25	0	0.00	19.05	0	747	0.00%
2023/07/18	0.1	19.10	0	0.00	19.05	0.1	747	0.02%
2023/07/17	0	19.35	0	0.00	19.40	0	747	0.00%
2023/07/14	0.1	19.30	0	0.00	19.40	0.1	748	0.02%
2023/07/12	0	19.74	3	19.50	19.25	-3	760	-0.39%
2023/07/11	0	20.10	0	0.00	19.95	0	757	0.00%
2023/07/10	2	20.55	6	20.80	20.70	-4	752	-0.53%
2023/07/07	2	20.50	0	0.00	20.55	2	757	0.27%
2023/07/06	2	20.75	2	20.95	21.00	0	754	0.00%
2023/07/04	2	20.95	0	0.00	21.00	2	746	0.27%
2023/07/03	1	21.40	0	21.50	21.10	1	740	0.13%
2023/06/30	0	0.00	1.1	20.13	20.45	-1.1	719	-0.15%
2023/06/28	3	19.90	0	20.45	20.35	3	712	0.42%
2023/06/21	0	19.60	0	0.00	19.65	0	711	0.00%
2023/06/20	0	0.00	1	19.55	19.55	-1	713	-0.14%
2023/06/16	2	19.65	0	0.00	19.55	2	714	0.28%
2023/06/13	2	19.55	0.1	19.90	19.65	2	715	0.28%
2023/06/12	0.1	19.40	0	20.80	19.30	0	711	0.01%
2023/06/09	0	19.40	3	19.42	19.45	-3	709	-0.42%
2023/06/06	1	20.00	0	0.00	19.55	1	716	0.15%
2023/06/02	0	0.00	0	20.85	20.80	0	713	0.00%
2023/05/31	2	20.75	1	20.75	21.00	1	708	0.14%
2023/05/29	0	20.40	0	0.00	20.15	0	697	0.00%
2023/05/26	2	19.95	0	0.00	20.00	2	692	0.29%
2023/05/25	0	20.50	0.1	20.15	20.20	-0.1	688	-0.02%
2023/05/24	0	20.80	2	20.70	20.75	-2	682	-0.29%
2023/05/23	22	21.52	61.1	21.62	21.10	-39.1	677	-5.77%
2023/05/22	22	20.69	23	20.77	21.05	-1	625	-0.16%
2023/05/19	2	19.45	0	0.00	19.55	2	578	0.35%
2023/05/17	0.1	19.20	0	0.00	19.35	0.1	570	0.02%
2023/05/16	0	0.00	1	19.40	19.20	-1	573	-0.17%
2023/05/15	1	19.00	0	0.00	18.85	1	578	0.18%
2023/05/12	0	19.10	0.1	19.55	19.55	0	574	-0.01%
2023/05/09	1	20.90	0.2	20.32	20.15	0.8	547	0.15%
2023/05/08	4	21.05	9.1	21.09	21.30	-5.1	532	-0.96%
2023/05/05	72	21.72	57	21.64	21.45	15	507	2.95%
2023/05/04	1	21.20	19	21.00	21.00	-18	426	-4.22%
2023/05/03	44	20.70	8	20.81	20.70	36	382	9.41%
2023/05/02	0	0.00	2	18.80	19.95	-2	274	-0.73%
2023/04/27	2	17.90	0	0.00	17.95	2	228	0.87%
2023/04/26	0	17.90	0	0.00	17.90	0	227	0.01%
2023/04/25	0	18.31	0	0.00	17.85	0	227	0.00%
2023/04/21	0.1	18.21	0	0.00	18.10	0.1	230	0.02%
2023/04/20	0.1	18.68	2	18.50	18.50	-1.9	229	-0.83%
2023/04/19	2	19.20	0	0.00	18.95	2	226	0.89%
2023/04/18	0.1	19.00	0	0.00	18.80	0.1	221	0.02%
2023/04/17	0	18.80	0	0.00	18.80	0	214	0.00%
2023/04/14	0	18.40	0	0.00	18.20	0	206	0.00%
2023/04/11	0	17.90	0	0.00	17.80	0	195	0.00%
2023/04/10	0	18.45	0	0.00	17.70	0	195	0.00%
2023/04/07	0	17.95	0	0.00	17.95	0	193	0.00%
2023/04/06	0	17.70	0	0.00	17.90	0	192	0.00%
2023/03/31	0	17.70	0	0.00	17.60	0	194	0.00%
2023/03/30	0.2	17.32	0	0.00	17.40	0.2	190	0.08%
2023/03/29	0	17.53	0	0.00	17.30	0	187	0.00%
2023/03/28	0	17.70	0	0.00	17.40	0	188	0.00%
2023/03/22	0.1	17.60	0	0.00	17.70	0.1	179	0.08%
2023/03/21	0	0.00	2	17.55	17.55	-2	177	-1.13%
2023/03/20	0	17.73	0	0.00	17.35	0	175	0.00%
2023/03/16	2	17.65	0	0.00	17.65	2	171	1.17%
2023/03/13	2	17.25	0	0.00	18.10	2	170	1.17%
2023/03/10	0	0.00	2	18.45	18.45	-2	161	-1.24%
2023/03/09	0	18.85	0	0.00	18.90	0	160	0.00%
2023/03/07	0	0.00	5	18.32	18.75	-5	157	-3.18%
2023/03/06	0	18.80	0	0.00	18.65	0	153	0.02%
2023/03/03	1	18.50	0	0.00	18.40	1	154	0.65%
2023/03/02	0	0.00	0.4	18.10	18.05	-0.4	154	-0.23%
2023/02/23	2	17.75	0	0.00	17.75	2	148	1.35%
2023/02/22	0	0.00	0	18.00	17.50	0	152	0.00%
2023/02/20	0	17.50	3	17.45	17.50	-3	146	-2.04%
2023/02/16	0	17.25	0	0.00	17.30	0	145	0.00%
2023/02/13	10	17.88	4	17.85	17.50	6	140	4.26%
2023/02/03	0.4	17.10	0.1	17.10	16.95	0.3	175	0.17%
2023/02/02	1	17.05	3	17.20	17.05	-2	174	-1.14%
2023/01/31	0	16.93	0	0.00	16.90	0	170	0.00%
2023/01/30	0.1	16.70	0	0.00	16.50	0.1	168	0.05%
2023/01/17	2	16.40	0	0.00	16.40	2	173	1.15%
2023/01/16	0.1	16.75	0	0.00	16.40	0.1	174	0.06%
2023/01/13	0.1	16.60	0	0.00	16.45	0.1	175	0.05%
2023/01/12	2	16.50	0	0.00	16.50	2	176	1.13%
2023/01/06	0	16.45	0	0.00	16.40	0	171	0.00%
2023/01/04	0.1	16.30	0	0.00	16.35	0.1	174	0.04%
2023/01/03	2	15.85	0	0.00	16.00	2	173	1.16%
2022/12/30	0	16.05	0	0.00	15.80	0	172	0.01%
2022/12/26	1	16.25	0	0.00	16.20	1	171	0.58%
2022/12/16	5	16.60	0	0.00	16.25	5	170	2.94%
2022/12/06	0	17.40	0	0.00	17.00	0	168	0.00%
2022/12/05	0	17.40	0	0.00	17.40	0	174	0.00%
2022/11/30	0	0.00	1	17.40	17.15	-1	185	-0.54%
2022/11/29	1	17.30	0	0.00	17.20	1	237	0.42%
2022/11/22	0.1	16.50	0	0.00	16.40	0.1	289	0.02%
2022/11/15	0	0.00	3	16.30	16.20	-3	283	-1.06%
2022/11/11	1.2	15.97	0	0.00	15.90	1.2	282	0.43%
2022/11/08	0.1	16.05	0	0.00	16.10	0.1	279	0.03%
2022/10/28	0.2	14.90	0	0.00	14.75	0.2	253	0.08%
2022/10/27	0.2	15.05	0	0.00	14.90	0.2	253	0.08%
2022/10/26	0.1	15.02	0	0.00	14.90	0.1	252	0.02%
2022/10/25	0.3	14.97	0	0.00	14.95	0.3	253	0.12%
2022/10/24	0.1	15.15	0	0.00	15.30	0.1	248	0.04%
2022/10/20	1	15.00	0	0.00	15.10	1	248	0.40%
2022/10/19	0.1	15.53	0	0.00	15.40	0.1	247	0.02%
2022/10/18	1	15.40	0.2	15.55	15.50	0.8	250	0.32%
2022/10/17	0.2	16.10	0	0.00	15.55	0.2	249	0.08%
2022/09/16	0	0.00	1	17.30	17.40	-1	275	-0.36%
2022/09/05	12	20.35	11	19.37	18.55	1	258	0.39%
2022/09/02	0	0.00	4	19.50	19.50	-4	204	-1.96%
2022/08/26	0	0.00	1	17.55	17.60	-1	151	-0.66%
2022/08/24	1	17.35	0	0.00	17.30	1	149	0.67%
2022/08/22	0	17.45	1	17.50	17.40	-1	150	-0.66%
2022/08/17	0.1	17.40	0	0.00	17.40	0.1	155	0.06%
2022/08/16	0	17.80	0	0.00	17.35	0	161	0.00%
2022/08/12	0	0.00	2	17.80	17.70	-2	190	-1.05%
2022/08/09	2	18.20	0	0.00	17.95	2	190	1.05%
2022/08/05	0	0.00	2	17.65	17.55	-2	174	-1.15%
2022/08/02	0	16.85	0	0.00	16.75	0	177	0.00%
2022/08/01	0	17.00	0	0.00	16.80	0	179	0.00%
2022/07/28	0.1	17.10	0	0.00	16.90	0.1	176	0.06%
2022/07/26	0	16.95	0	0.00	16.75	0	175	0.00%
2022/07/25	0	0.00	0	18.15	16.70	0	173	0.00%
2022/07/21	1	16.65	1	16.45	16.50	0	174	0.00%
2022/07/20	0	0.00	0	18.15	16.40	0	174	0.00%
2022/07/19	0	0.00	1	16.55	16.55	-1	177	-0.56%
2022/07/18	1	16.25	0	0.00	16.40	1	178	0.56%
2022/07/13	0	15.90	0	0.00	15.60	0	181	0.00%
2022/07/08	1.1	15.60	0	0.00	15.60	1.1	164	0.64%
2022/07/07	1.2	15.36	0	0.00	15.50	1.2	163	0.75%
2022/07/06	0	15.70	0	0.00	15.30	0	170	0.01%
2022/07/04	1	15.90	0	0.00	15.95	1	178	0.57%
2022/07/01	0	16.85	0	0.00	15.85	0	185	0.00%
2022/06/28	0	17.85	0	0.00	17.20	0	279	0.00%
2022/06/24	0	17.15	0	0.00	16.90	0	319	0.00%
2022/06/23	0.1	16.75	0	0.00	16.70	0.1	389	0.02%
2022/06/22	0	17.20	0	0.00	16.75	0	400	0.00%
2022/06/20	0	17.80	0	0.00	16.55	0	398	0.01%
2022/06/14	0	0.00	1	17.60	18.20	-1	393	-0.25%
2022/06/10	2	18.50	0	0.00	18.45	2	395	0.51%
2022/06/01	1	18.60	0	0.00	18.50	1	392	0.25%
2022/05/31	0	18.40	0	0.00	18.00	0	390	0.00%
2022/05/25	0	0.00	1	18.00	17.80	-1	391	-0.26%
2022/05/24	0.1	19.00	0	0.00	18.20	0.1	387	0.02%
2022/05/23	1	19.00	0	0.00	19.00	1	380	0.26%
2022/05/19	0	17.35	0	17.40	17.20	0	351	0.00%
2022/05/18	0.1	17.25	0	0.00	17.35	0.1	352	0.03%
2022/05/16	0.1	17.07	0	0.00	16.95	0.1	351	0.03%
2022/05/13	0	16.95	0	0.00	16.75	0	352	0.01%
2022/05/12	0.2	16.98	0	0.00	16.70	0.2	351	0.05%
2022/05/10	0	17.05	0	0.00	17.20	0	345	0.01%
2022/05/09	1	18.10	0	0.00	17.45	1	343	0.29%
2022/05/06	0	0.00	1	18.00	18.05	-1	342	-0.29%
2022/04/28	0	18.90	0	0.00	18.10	0	355	0.00%
2022/04/27	0	17.95	0	0.00	18.05	0	355	0.00%
2022/04/26	0	0.00	3	18.37	18.25	-3	351	-0.85%
2022/04/25	0	0.00	1	18.30	18.45	-1	352	-0.28%
2022/04/21	0	19.80	0	0.00	19.20	0	350	0.00%
2022/04/19	0	19.95	0	0.00	19.00	0	355	0.00%
2022/04/14	0	19.60	6	19.00	18.95	-6	360	-1.66%
2022/04/13	0	19.00	0	0.00	18.90	0	366	0.00%
2022/04/11	0	19.30	0	0.00	19.00	0	356	0.00%
2022/04/08	2	19.90	0	0.00	20.05	2	352	0.57%
2022/04/06	11	20.60	0	0.00	20.30	11	351	3.13%
2022/04/01	2	21.47	2	21.40	21.20	0	339	0.00%
2022/03/31	1	20.00	1	19.90	20.00	0	270	0.00%
2022/03/30	0	22.00	2	21.08	20.55	-2	264	-0.76%
2022/03/29	5	21.06	4	20.51	21.30	1	254	0.39%
2022/03/28	14	20.86	13	20.97	21.65	1	225	0.44%
2022/03/25	2	19.15	2	19.60	19.70	0	156	0.00%
2022/03/24	1	18.05	0	0.00	17.95	1	143	0.70%
2022/03/16	0.2	17.45	0	0.00	17.25	0.2	173	0.09%
2022/03/10	0	18.35	0	0.00	17.80	0	176	0.00%
2022/03/09	0.1	17.95	0	0.00	17.60	0.1	176	0.06%
2022/03/08	1	18.05	1	18.20	17.45	0	178	0.00%
2022/03/03	20	19.01	0	0.00	18.90	20	183	10.93%
2022/03/01	0	0.00	20	18.65	18.70	-20	188	-10.60%
2022/02/25	0	18.60	1	18.40	18.40	-1	190	-0.51%
2022/02/15	0	19.95	0	0.00	19.35	0	244	0.00%
2022/02/14	0	21.80	0	0.00	19.35	0	248	0.00%
2022/02/08	0	20.45	0	0.00	19.60	0	321	0.00%
2022/01/26	0	20.40	0	0.00	18.60	0	351	0.00%
2022/01/24	0	19.85	0	0.00	19.00	0	357	0.00%
2022/01/17	0	21.75	0	0.00	20.05	0	390	0.00%
2022/01/13	0	22.10	0	0.00	19.85	0	388	0.00%
2022/01/11	0	0.00	1	20.65	20.50	-1	383	-0.26%
2022/01/07	0	21.90	0	0.00	20.90	0	381	0.00%
2022/01/06	0	22.00	0	22.50	21.80	0	377	0.00%
2021/12/28	1	22.85	0	0.00	22.90	1	360	0.28%
2021/12/27	1	22.95	0	0.00	23.20	1	363	0.28%
2021/12/24	0	0.00	2	22.50	22.55	-2	359	-0.56%
2021/12/22	1	22.80	0	22.75	22.75	1	359	0.28%
2021/12/15	0	0.00	1	23.40	23.60	-1	371	-0.27%
2021/12/14	2	23.18	1	22.80	22.80	1	367	0.27%
2021/12/13	1	23.40	2	23.43	23.35	-1	362	-0.28%
2021/11/25	0	25.23	1	23.30	22.95	-1	349	-0.29%
2021/11/23	3	22.90	4	23.10	22.70	-1	347	-0.29%
2021/11/22	0	0.00	2	23.25	23.20	-2	345	-0.58%
2021/11/19	0.2	23.30	0	0.00	23.30	0.2	347	0.06%
2021/11/18	1	23.45	0	0.00	23.80	1	343	0.29%
2021/11/15	10	24.12	0	0.00	23.70	10	312	3.20%
2021/11/12	0	0.00	1	23.60	23.20	-1	309	-0.32%
2021/11/10	0	0.00	2	23.65	23.95	-2	305	-0.65%
2021/11/08	10	24.72	0	0.00	24.25	10	306	3.27%
2021/11/05	10	25.71	10	24.93	24.80	0	299	0.00%
2021/11/04	2	24.17	0	0.00	24.85	2	249	0.80%
2021/11/03	0	24.45	2	22.40	22.60	-2	231	-0.86%
2021/11/02	3	23.45	3	22.25	22.25	0	230	0.00%
2021/11/01	1	22.65	0	0.00	22.55	1	233	0.43%
2021/10/29	5	22.64	0	0.00	22.50	5	231	2.16%
2021/10/28	1	22.45	1	22.20	22.75	0	230	0.00%
2021/10/27	2	21.65	4	22.46	22.85	-2	217	-0.92%
2021/10/26	0	20.70	0	0.00	20.80	0	209	0.00%
2021/10/22	3	20.13	0	0.00	20.15	3	222	1.35%
2021/10/19	0	21.20	0	0.00	20.20	0	252	0.00%
2021/10/18	2	19.65	0	0.00	19.65	2	260	0.77%
2021/09/30	0	0.00	13	21.63	22.30	-13	388	-3.35%
2021/09/29	1	22.15	0	0.00	21.75	1	412	0.24%
2021/09/28	1	22.20	0	0.00	22.05	1	488	0.20%
2021/09/27	1	22.40	0	0.00	22.30	1	629	0.16%
2021/09/24	9	22.50	0	0.00	22.65	9	665	1.35%
2021/09/23	2	21.95	0	0.00	22.60	2	671	0.30%
2021/09/17	1	21.35	1	21.25	21.25	0	675	0.00%
2021/09/07	1	21.30	0	0.00	21.30	1	720	0.14%
2021/09/03	0	0.00	1	22.20	22.20	-1	740	-0.13%
2021/08/25	1	23.00	1	22.80	22.85	0	846	0.00%
2021/08/19	2	20.78	0	0.00	20.55	2	868	0.23%
2021/08/18	0	0.00	1	20.55	21.55	-1	874	-0.11%
2021/08/05	2	24.80	1	25.20	24.65	1	963	0.10%
2021/08/03	1	24.80	1	25.00	25.00	0	1,033	0.00%
2021/07/30	1	25.25	1	25.10	24.35	0	1,076	0.00%
2021/07/29	1	24.85	1	24.95	24.90	0	1,090	0.00%
2021/07/28	1	24.90	1	24.80	24.90	0	1,112	0.00%
2021/07/27	0	0.00	3	26.33	25.85	-3	1,168	-0.26%
2021/07/21	0	0.00	2	26.60	26.00	-2	1,582	-0.13%
2021/07/13	0	0.00	0	27.40	27.00	0	1,766	0.00%
2021/07/12	0	0.00	2	27.15	27.45	-2	1,852	-0.11%
2021/07/08	2	27.55	0	0.00	27.50	2	1,993	0.10%
2021/07/07	0.1	27.90	23	28.55	27.55	-22.9	2,179	-1.05%
2021/07/06	0.2	28.52	0	0.00	28.55	0.2	2,235	0.01%
2021/07/05	9	30.07	15	29.93	29.55	-6	2,246	-0.27%
2021/07/02	51	28.67	22	28.69	29.20	29	2,202	1.32%
2021/07/01	13	27.50	0	0.00	27.60	13	2,099	0.62%
2021/06/29	0	0.00	48	25.98	25.20	-48	2,381	-2.02%
2021/06/28	0	0.00	1	26.30	26.40	-1	2,497	-0.04%
2021/06/16	0	0.00	10	26.65	26.05	-10	2,749	-0.36%
2021/06/11	0	0.00	1	26.05	26.10	-1	3,162	-0.03%
2021/06/10	50	27.78	1	28.25	27.05	49	3,203	1.53%
2021/06/07	0	0.00	30	27.27	26.85	-30	3,189	-0.94%
2021/06/04	32	27.09	2	27.30	27.60	30	3,175	0.94%
2021/06/02	2	26.75	0	0.00	25.95	2	3,157	0.06%
2021/05/31	1	25.80	0	0.00	25.85	1	3,153	0.03%
2021/05/28	0	0.00	4	26.20	25.80	-4	3,155	-0.13%
2021/05/25	0	0.00	6	25.24	25.05	-6	3,162	-0.19%
2021/05/24	1	24.85	0	0.00	24.45	1	3,164	0.03%
2021/05/20	0	0.00	1	23.70	23.05	-1	3,180	-0.03%
2021/05/17	9	20.75	8	21.63	20.80	1	3,193	0.03%
2021/05/13	0	0.00	1	22.70	23.05	-1	3,152	-0.03%
2021/05/12	2	23.13	2	22.85	22.90	0	3,131	0.00%
2021/05/11	3	25.80	4	26.30	25.10	-1	3,102	-0.03%
2021/05/07	0	0.00	9	27.93	29.05	-9	3,047	-0.30%
2021/05/06	4	28.95	11	28.64	27.60	-7	3,035	-0.23%
2021/05/05	2	29.03	1	28.95	28.25	1	3,023	0.03%
2021/05/04	4.2	27.88	6	28.68	27.95	-1.8	3,009	-0.06%
2021/05/03	3	31.28	0	0.00	30.00	3	2,967	0.10%
2021/04/29	6	33.47	0	0.00	32.90	6	2,939	0.20%
2021/04/28	27	33.03	15	32.63	34.55	12	2,896	0.41%
2021/04/27	16	31.74	3	31.55	31.45	13	2,910	0.45%
2021/04/26	2	29.93	0	0.00	29.70	2	2,859	0.07%
2021/04/22	0	30.38	0	0.00	29.05	0	2,808	0.00%
2021/04/21	5	31.25	1	31.05	30.75	4	2,770	0.14%
2021/04/20	0	0.00	6	31.33	31.35	-6	2,738	-0.22%
2021/04/19	3	32.40	41	31.46	31.90	-38	2,716	-1.40%
2021/04/16	5	31.80	6	31.80	32.00	-1	2,631	-0.04%
2021/04/15	22	30.34	21	30.13	29.70	1	2,539	0.04%
2021/04/14	38	30.04	18	29.86	30.30	20	2,491	0.80%
2021/04/13	22	30.19	23	29.71	29.50	-1	2,434	-0.04%
2021/04/12	23	28.17	6	28.45	28.55	17	2,331	0.73%
2021/04/09	0	0.00	3	27.22	27.20	-3	2,272	-0.13%
2021/04/08	2	26.68	2	26.75	26.70	0	2,245	0.00%
2021/04/07	12	27.41	0	0.00	27.00	12	2,232	0.54%
2021/04/06	0	0.00	1	26.10	26.45	-1	2,281	-0.04%
2021/04/01	29	27.68	82	28.08	26.55	-53	2,259	-2.35%
2021/03/31	58	27.16	13	26.72	27.65	45	1,970	2.28%
2021/03/30	9	25.48	0	0.00	25.15	9	1,845	0.49%
2021/03/26	0	0.00	3	24.60	24.80	-3	1,801	-0.17%
2021/03/24	0	24.85	0	0.00	24.35	0	1,778	0.00%
2021/03/23	0	0.00	4	25.36	24.75	-4	1,763	-0.23%
2021/03/22	6	26.59	13	25.88	25.60	-7	1,731	-0.40%
2021/03/19	41	25.76	35	25.57	26.10	6	1,668	0.36%
2021/03/18	16	24.74	10	24.60	24.60	6	1,551	0.39%
2021/03/17	16	24.28	19	24.71	24.90	-3	1,447	-0.21%
2021/03/16	0	0.00	11	22.53	22.65	-11	1,131	-0.97%
2021/03/15	0	21.45	0	0.00	21.55	0	1,082	0.00%
2021/03/12	2	21.35	2	21.40	21.55	0	1,072	0.00%
2021/03/08	9	20.85	0	0.00	20.60	9	1,061	0.85%
2021/03/05	0	21.70	1	22.10	21.55	-1	1,057	-0.09%
2021/02/26	1	21.50	0	0.00	21.40	1	1,045	0.10%
2021/02/25	4	21.78	0	0.00	21.70	4	1,060	0.38%
2021/02/24	0	21.90	0	0.00	21.70	0	1,061	0.00%
2021/02/23	7	22.15	0	0.00	21.95	7	1,057	0.66%
2021/02/22	2	22.25	1	22.20	22.25	1	1,049	0.10%
2021/02/19	1	21.50	4	21.75	22.10	-3	1,038	-0.29%
2021/02/17	0	21.63	0	0.00	20.15	0	1,025	0.00%
2021/02/04	0	21.00	0	0.00	19.95	0	1,212	0.00%
2021/01/26	0	0.00	1	21.00	20.40	-1	1,182	-0.08%
2021/01/25	1	21.30	13	20.58	21.30	-12	1,169	-1.03%
2021/01/22	12	20.51	0	0.00	20.45	12	1,145	1.05%
2021/01/21	6	22.18	57	21.94	21.65	-51	1,115	-4.57%
2021/01/20	63	23.29	17	23.30	23.30	46	1,032	4.45%
2021/01/18	0	19.40	0	0.00	19.30	0	804	0.00%
2021/01/15	4	19.40	0	0.00	19.10	4	802	0.50%
2021/01/14	0	0.00	0	20.25	20.05	0	802	0.00%
2021/01/13	0	19.70	0	0.00	19.60	0	799	0.00%
2021/01/12	0	0.00	2	19.30	19.35	-2	807	-0.25%
2021/01/11	1	20.00	0	0.00	20.00	1	811	0.12%
2021/01/08	1	20.50	0	0.00	20.05	1	811	0.12%
2021/01/07	1	20.80	0	0.00	20.70	1	804	0.12%
2021/01/06	14	21.99	4	21.49	21.05	10	798	1.25%
2021/01/05	16	22.88	17	23.06	23.35	-1	751	-0.13%
2021/01/04	3	21.03	0	0.00	21.25	3	660	0.45%
2020/12/30	0.1	20.95	1	20.90	20.80	-0.9	633	-0.14%
2020/12/29	21	20.78	21	20.89	21.20	0	613	0.00%
2020/12/28	3	19.25	0	0.00	19.80	3	524	0.57%
2020/12/18	1	18.35	0	0.00	18.55	1	522	0.19%
2020/12/09	0	0.00	1	18.90	18.90	-1	515	-0.19%
2020/12/03	2	19.50	0	0.00	19.50	2	512	0.39%
2020/11/23	1	18.75	0	0.00	18.75	1	513	0.19%
2020/11/20	0	0.00	1	18.40	18.35	-1	503	-0.20%
2020/11/16	5	18.52	4	18.40	18.35	1	487	0.21%
2020/11/12	8	17.84	6	18.22	18.20	2	467	0.43%
2020/11/05	0	0.00	2	17.20	17.40	-2	291	-0.69%
2020/09/29	0	0.00	2	15.85	15.80	-2	326	-0.61%
2020/09/25	2	15.70	0	0.00	15.55	2	336	0.59%
2020/09/24	1	16.25	1	16.25	16.20	0	333	0.00%
2020/09/18	1	16.80	0	0.00	16.85	1	422	0.24%
2020/09/16	0.1	16.90	0	0.00	16.55	0.1	420	0.02%
2020/09/15	0	16.90	0	0.00	16.60	0	421	0.01%
2020/08/21	0	0.00	4	16.00	16.00	-4	448	-0.89%
2020/08/20	5	15.52	0	0.00	15.75	5	447	1.12%
2020/08/11	0	0.00	6	15.93	15.85	-6	432	-1.39%
2020/07/27	6	16.27	0	0.00	16.25	6	464	1.29%
2020/07/24	0	0.00	6	17.12	16.55	-6	464	-1.29%
2020/07/23	7	17.55	7	17.80	17.10	0	464	0.00%
2020/07/14	7	16.64	5	16.55	16.55	2	440	0.45%
2020/07/13	0	0.00	7	16.70	16.70	-7	438	-1.60%
2020/07/07	7	17.28	0	0.00	16.90	7	409	1.71%
2020/07/06	0	0.00	7	17.25	17.15	-7	405	-1.73%
2020/07/01	6	18.46	1	18.10	17.55	5	389	1.29%
2020/06/12	2	14.60	2	14.80	14.80	0	315	0.00%
2020/06/02	2	15.50	1	15.55	15.50	1	336	0.30%
2020/05/29	1	15.85	0	0.00	15.75	1	344	0.29%
2020/05/26	4	14.95	0	0.00	15.10	4	269	1.48%
2020/05/18	13	15.00	0	0.00	14.80	13	256	5.06%
2020/05/15	2	15.05	0	0.00	15.00	2	255	0.78%
2020/05/14	0	0.00	7	15.54	15.15	-7	254	-2.75%
2020/05/11	6	15.02	0	0.00	15.00	6	225	2.66%
2020/04/28	1	14.90	0	0.00	14.70	1	216	0.46%
2020/04/23	0	0.00	10	13.23	13.90	-10	203	-4.90%
2020/04/21	10	13.08	0	0.00	12.50	10	196	5.09%
2020/04/17	0	0.00	6	13.52	13.50	-6	194	-3.09%
2020/04/16	6	13.53	0	0.00	13.40	6	193	3.10%
2020/04/14	0	13.50	0	0.00	13.25	0	192	0.00%
2020/04/13	0	0.00	6	13.10	13.05	-6	192	-3.11%
2020/04/10	0	13.60	0	0.00	13.20	0	194	0.00%
2020/04/09	6	13.10	0	0.00	13.10	6	196	3.05%
2020/04/01	0	12.50	0	0.00	12.35	0	200	0.00%
2020/03/26	0	0.00	6	11.95	11.95	-6	226	-2.65%
2020/03/24	0	0.00	3.3	10.91	11.00	-3.3	220	-1.50%
2020/03/18	6	11.80	0	0.00	11.70	6	205	2.91%
2020/03/17	0	0.00	6	12.00	11.80	-6	204	-2.93%
2020/03/12	2	15.10	0	0.00	15.10	2	187	1.07%
2020/03/11	1	16.85	1	17.00	16.00	0	181	0.00%
2020/03/10	2	15.40	0	0.00	15.80	2	172	1.16%
2020/03/06	2	16.35	0	0.00	16.30	2	168	1.19%
2020/02/18	0	0.00	7	16.42	16.45	-7	134	-5.20%
2020/02/14	3	16.65	0	0.00	16.60	3	136	2.20%
2020/01/15	0	0.00	2	18.40	18.45	-2	150	-1.33%
2020/01/13	0	0.00	1	18.35	18.30	-1	166	-0.60%
2020/01/10	3	18.30	0	0.00	18.20	3	167	1.79%
2020/01/03	0	0.00	5	18.90	19.05	-5	170	-2.94%
2019/12/31	0	0.00	10	19.31	19.35	-10	168	-5.95%
2019/12/27	0	0.00	2	20.10	19.70	-2	168	-1.18%
2019/12/26	5	20.20	0	0.00	20.00	5	168	2.96%
2019/12/23	8	19.20	0	0.00	19.15	8	144	5.55%
2019/12/20	3	19.18	0	0.00	19.45	3	148	2.01%
2019/12/19	1	19.10	0	0.00	19.15	1	149	0.67%
2019/12/17	0	0.00	1	18.95	18.95	-1	162	-0.62%
2019/11/19	1	18.65	0	0.00	18.80	1	310	0.32%
2019/10/03	5	20.89	5	20.85	20.85	0	321	0.00%
2019/09/23	0	0.00	5	21.40	21.45	-5	354	-1.41%
2019/09/19	5	20.80	0	0.00	20.80	5	344	1.45%
2019/08/30	1	22.35	2	21.80	22.40	-1	296	-0.34%
2019/08/29	1	20.05	7	21.20	21.05	-6	253	-2.37%
2019/08/14	1	19.55	0	0.00	19.60	1	242	0.41%
2019/08/07	1	19.10	0	0.00	19.30	1	257	0.39%
2019/07/05	1	20.90	1	21.05	20.95	0	533	0.00%
2019/07/03	2	20.95	2	20.85	20.85	0	572	0.00%
2019/07/01	0	0.00	6	20.15	20.25	-6	669	-0.90%
2019/06/26	0	0.00	1	20.15	20.20	-1	855	-0.12%
2019/06/24	2	19.75	2	19.90	19.90	0	859	0.00%
2019/06/21	1	20.05	0	0.00	19.90	1	861	0.12%
2019/06/20	2	20.20	1	20.15	20.20	1	865	0.12%
2019/06/17	1	19.75	0	0.00	19.50	1	920	0.11%
2019/06/14	3	19.77	0	0.00	19.55	3	953	0.31%
2019/06/12	0	0.00	1	19.05	19.15	-1	1,023	-0.10%
2019/05/29	1	18.70	0	0.00	19.10	1	1,074	0.09%
2019/05/17	1	20.00	0	0.00	19.80	1	1,154	0.09%
2019/05/13	1	19.70	0	0.00	19.95	1	1,213	0.08%
2019/05/08	2	21.70	0	0.00	21.60	2	1,266	0.16%
2019/04/29	1	22.25	0	0.00	22.20	1	1,574	0.06%
2019/04/26	2	23.65	10	23.14	23.10	-8	1,558	-0.51%
2019/04/23	0	0.00	2	24.65	24.65	-2	1,551	-0.13%
2019/04/22	2	25.20	1	25.35	25.10	1	1,542	0.06%
2019/04/19	2	25.30	0	0.00	25.15	2	1,534	0.13%
2019/04/18	3	25.48	3	25.08	25.05	0	1,523	0.00%
2019/04/17	4	26.20	19	26.06	26.00	-15	1,506	-1.00%
2019/04/16	0	0.00	3	25.95	26.75	-3	1,469	-0.20%
2019/04/15	1	25.50	3.3	24.85	25.05	-2.3	1,459	-0.16%
2019/04/10	4	25.14	4	24.65	24.60	0	1,421	0.00%
2019/04/08	18	25.66	1	26.00	25.10	17	1,386	1.23%
2019/04/03	4	25.81	2	25.98	25.55	2	1,370	0.15%
2019/04/02	39	24.48	39	24.51	24.75	0	1,288	0.00%
2019/04/01	5	23.46	7	23.74	23.40	-2	1,197	-0.17%
2019/03/28	1	21.60	0	0.00	21.60	1	1,108	0.09%
2019/03/25	1	21.90	1	21.85	21.85	0	1,113	0.00%
2019/03/21	1	23.55	0	0.00	23.35	1	1,099	0.09%
2019/03/18	0	0.00	2	22.30	23.45	-2	1,052	-0.19%
2019/03/15	1	21.60	1	21.55	21.40	0	1,005	0.00%
2019/03/12	1	21.15	0	0.00	21.00	1	1,125	0.09%
2019/03/07	0	0.00	1	22.10	21.25	-1	1,142	-0.09%
2019/03/06	0	0.00	2	22.05	21.95	-2	1,187	-0.17%
2019/03/04	6	22.24	5	22.15	22.30	1	1,192	0.08%
2019/02/26	1	22.40	1	22.10	21.85	0	1,186	0.00%
2019/02/25	0	0.00	1	22.00	21.85	-1	1,165	-0.09%
2019/02/21	0	0.00	5	22.00	22.05	-5	1,162	-0.43%
2019/02/20	5	21.78	0	0.00	22.05	5	1,153	0.43%
2019/02/12	2	22.00	2	22.15	22.05	0	1,227	0.00%
2019/02/11	0	0.00	4	22.93	22.85	-4	1,205	-0.33%
2019/01/30	1	23.00	2	23.08	22.80	-1	1,182	-0.08%
2019/01/29	2	22.60	2	22.50	22.65	0	1,150	0.00%
2019/01/28	19	23.20	15	23.57	23.10	4	1,119	0.36%
2019/01/25	9	20.61	8	20.68	21.70	1	959	0.10%
2019/01/23	5	19.70	5	19.75	19.90	0	828	0.00%
2019/01/22	5	19.10	7	19.29	19.80	-2	802	-0.25%
2019/01/21	2	19.05	5	18.90	18.80	-3	775	-0.39%
2019/01/18	0	18.95	0	0.00	18.95	0	774	0.00%
2019/01/08	2	19.75	1	19.60	19.70	1	725	0.14%
2019/01/02	15	19.48	15	19.43	19.15	0	681	0.00%
2018/12/28	5	18.95	0	0.00	19.20	5	664	0.75%
2018/12/26	10	19.52	10	19.72	18.55	0	656	0.00%
2018/12/17	0	0.00	1	18.65	18.65	-1	667	-0.15%
2018/12/13	0	0.00	1	19.60	19.35	-1	654	-0.15%
2018/12/12	1	19.75	0	0.00	19.45	1	649	0.15%
2018/12/10	10	20.15	10	20.05	19.60	0	626	0.00%
2018/12/07	0	0.00	1	19.20	20.30	-1	600	-0.17%
2018/12/06	0	0.00	163	19.24	18.85	-163	577	-28.22%	大賣/鉅額交易
2018/12/05	164	19.93	11	19.23	20.25	153	552	27.67%	大買/鉅額交易
2018/12/04	0	0.00	2	18.40	18.60	-2	476	-0.42%
2018/12/03	0	0.00	1	18.50	18.20	-1	462	-0.22%
2018/11/29	8	18.69	1	18.75	18.50	7	447	1.56%
2018/11/26	0	0.00	1	16.90	16.90	-1	404	-0.25%
2018/11/19	1	16.65	0	0.00	16.30	1	433	0.23%
2018/11/16	0	0.00	7	16.03	16.50	-7	434	-1.61%
2018/11/15	2	17.50	0	0.00	16.55	2	395	0.51%
2018/11/14	0	0.00	5	16.45	16.50	-5	301	-1.66%
2018/10/19	0	0.00	5	14.70	14.90	-5	274	-1.82%
2018/10/18	5	15.05	0	0.00	15.05	5	274	1.82%
2018/10/15	3	15.12	0	0.00	15.20	3	275	1.09%
2018/10/11	3	14.85	0	0.00	14.85	3	273	1.09%
2018/10/09	1	16.50	0	0.00	16.45	1	263	0.38%
2018/10/05	2	17.15	0	0.00	16.80	2	263	0.76%
2018/10/02	4	17.68	0	0.00	17.90	4	258	1.55%
2018/09/10	1	17.50	0	0.00	17.20	1	188	0.53%
2018/09/06	1	18.00	0	0.00	17.90	1	186	0.53%
2018/09/05	0	0.00	2	18.05	18.15	-2	184	-1.08%
2018/09/04	0	0.00	1	18.30	18.30	-1	184	-0.54%
2018/09/03	5	18.90	7	18.56	18.30	-2	179	-1.11%
2018/08/30	0.1	18.05	0	0.00	18.00	0.1	155	0.04%
2018/08/29	0	0.00	5	17.80	17.95	-5	153	-3.27%
2018/08/28	6	17.71	4	17.70	17.70	2	152	1.31%
2018/08/27	4	18.05	0	0.00	17.90	4	147	2.72%
2018/08/24	2	18.18	0	0.00	18.35	2	135	1.48%
2018/08/17	0	0.00	1	16.60	16.55	-1	84	-1.18%
2018/08/14	0.1	16.70	0	0.00	16.80	0.1	78	0.13%
2018/08/13	0	0.00	1	17.15	16.80	-1	76	-1.31%
2018/07/30	0.1	17.15	0	0.00	17.00	0.1	92	0.11%
2018/07/16	0.1	17.85	0	0.00	17.85	0.1	91	0.11%
2018/07/06	0	0.00	2	17.50	17.70	-2	98	-2.03%
2018/07/05	0	0.00	1	17.90	17.80	-1	100	-0.99%
2018/06/29	1	17.95	0	0.00	17.90	1	101	0.99%
2018/06/11	2	17.75	0	0.00	18.05	2	94	2.11%
2018/05/08	1	17.40	0	0.00	17.45	1	102	0.97%
2018/04/18	0	18.85	0	0.00	17.20	0	120	0.00%
2018/04/16	0	19.30	0	0.00	17.65	0	123	0.00%
2018/04/11	1	18.15	0	0.00	18.05	1	143	0.70%
2018/04/10	2	18.25	0	0.00	18.30	2	142	1.40%
2018/04/09	0	18.30	0	0.00	18.30	0	145	0.00%
2018/04/02	1	18.20	0	0.00	18.30	1	146	0.68%
2018/03/28	0	0.00	3	18.30	18.40	-3	151	-1.99%
2018/03/12	3	18.80	0	0.00	18.80	3	147	2.03%
2018/02/26	0	18.70	0	0.00	18.85	0	152	0.00%
2018/01/19	1	20.30	0	0.00	20.25	1	158	0.63%
2018/01/16	2	20.60	0	0.00	20.50	2	156	1.28%
2018/01/15	1	21.40	0	0.00	20.75	1	153	0.65%
2018/01/12	2	20.30	3	20.75	21.00	-1	143	-0.70%
2018/01/05	0	0.00	1	20.40	20.30	-1	118	-0.85%