雷科 (6207)-新光-高雄券商分點個股進出

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-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	0	0.00	1	60.40	60.30	-1	4,483	-0.02%
2024/11/20	2	60.29	1	61.50	60.00	1	4,567	0.02%
2024/11/19	1	60.70	12	60.12	61.00	-11	4,741	-0.23%
2024/11/18	2.1	60.43	15	59.88	59.50	-13	4,962	-0.26%
2024/11/15	3.1	61.50	3	62.10	61.10	0.1	5,385	0.00%
2024/11/14	21	61.91	9	63.00	61.30	12	5,566	0.22%
2024/11/13	13	62.89	22	62.98	62.80	-9	5,623	-0.16%
2024/11/12	20.3	63.64	7	63.24	62.00	13.3	5,694	0.23%
2024/11/11	5.1	67.50	0	0.00	67.90	5.1	5,836	0.09%
2024/11/08	7.2	68.72	3	68.37	67.20	4.2	5,871	0.07%
2024/11/07	4.2	69.61	0	0.00	69.20	4.2	5,879	0.07%
2024/11/06	2	68.80	0	0.00	68.80	2	5,888	0.03%
2024/11/05	6	68.93	8	69.20	68.60	-2	5,911	-0.03%
2024/11/04	5	68.30	2	68.25	67.90	3	5,946	0.05%
2024/11/01	7	67.99	3	68.43	68.70	4	5,954	0.07%
2024/10/30	6	68.92	4	69.22	69.00	2	5,961	0.03%
2024/10/29	18	69.97	8	69.90	68.80	10	5,970	0.17%
2024/10/28	21	73.70	8.4	73.93	72.10	12.7	5,958	0.21%
2024/10/25	27	75.61	31	75.87	75.30	-4	5,946	-0.07%
2024/10/24	30	75.56	21.2	75.27	75.90	8.8	5,906	0.15%
2024/10/23	1	74.60	0.2	74.50	74.90	0.8	5,822	0.01%
2024/10/22	5	74.80	2	74.80	74.00	3	5,818	0.05%
2024/10/21	8	74.66	9.5	74.55	74.40	-1.5	5,848	-0.03%
2024/10/18	17	74.28	8	73.20	73.00	9	5,873	0.15%
2024/10/17	17	74.12	8	74.19	74.40	9	5,872	0.15%
2024/10/16	10	73.85	6	73.93	74.00	4	5,873	0.07%
2024/10/15	3	75.30	6	75.62	74.80	-3	5,858	-0.05%
2024/10/14	11	76.57	14	77.81	76.70	-3	5,801	-0.05%
2024/10/11	7	75.84	15.2	75.05	75.00	-8.2	5,714	-0.14%
2024/10/09	112.3	81.23	107.3	80.36	76.80	5	5,684	0.09%	大買/大賣/
2024/10/08	65.2	79.73	89.5	80.88	79.60	-24.3	5,132	-0.47%
2024/10/07	27	75.97	55	76.04	77.90	-28	4,731	-0.59%
2024/10/04	1.1	71.37	6	72.80	71.10	-4.9	4,833	-0.10%
2024/10/01	8.2	72.50	7	73.43	73.00	1.2	5,349	0.02%
2024/09/30	8	71.75	4	72.30	71.50	4	5,529	0.07%
2024/09/27	4	72.85	8	72.20	71.80	-4	5,591	-0.07%
2024/09/26	19	73.28	37	73.51	74.00	-18	5,721	-0.31%
2024/09/25	29.5	71.93	35.2	71.91	73.50	-5.7	5,710	-0.10%
2024/09/24	7.2	67.43	3.1	68.57	67.90	4.1	5,581	0.07%
2024/09/23	0.2	66.70	0	0.00	66.30	0.2	5,601	0.00%
2024/09/20	4.1	68.07	2.3	68.35	67.60	1.8	5,778	0.03%
2024/09/19	7	65.44	8	65.60	65.70	-1	5,816	-0.02%
2024/09/18	1	64.30	1.1	64.93	63.30	-0.1	5,846	0.00%
2024/09/16	1.1	63.64	1	64.20	63.70	0.1	5,982	0.00%
2024/09/13	4	64.40	4	64.10	64.10	0	6,181	0.00%
2024/09/12	6.1	64.38	4.1	64.56	64.80	2	6,240	0.03%
2024/09/11	13.1	63.95	3	63.10	62.50	10.1	6,311	0.16%
2024/09/10	20.2	67.23	6	65.50	65.00	14.2	6,441	0.22%
2024/09/09	8.1	69.08	5.3	69.46	69.40	2.8	6,526	0.04%
2024/09/06	15.1	71.67	8.1	72.11	70.60	7	6,917	0.10%
2024/09/05	16	72.96	5	74.32	72.00	11	7,321	0.15%
2024/09/04	9	70.37	30	71.35	72.00	-21	7,446	-0.28%
2024/09/03	27.2	76.30	23	76.40	75.30	4.1	7,653	0.05%
2024/09/02	16	76.28	17	76.68	75.80	-1	7,678	-0.01%
2024/08/30	10	74.39	7	74.56	73.30	3	7,595	0.04%
2024/08/29	4.1	75.12	5	75.32	74.50	-0.9	7,594	-0.01%
2024/08/28	11	77.30	9.1	76.98	75.70	1.9	7,614	0.03%
2024/08/27	17	77.51	20.1	77.63	77.40	-3.1	7,598	-0.04%
2024/08/26	53.1	77.56	51.2	77.33	76.80	1.9	7,576	0.03%
2024/08/23	25.2	74.62	26	75.17	75.50	-0.8	7,489	-0.01%
2024/08/22	17.1	75.26	8	75.11	74.20	9.1	7,944	0.11%
2024/08/21	18.5	76.90	9.2	76.67	76.00	9.3	8,072	0.11%
2024/08/20	31	75.90	39.1	76.52	76.80	-8.1	7,961	-0.10%
2024/08/19	47	75.07	46	75.27	75.50	1	7,892	0.01%
2024/08/16	10	71.32	29	73.42	74.90	-19	7,721	-0.25%
2024/08/15	15	68.95	24	69.33	68.10	-9	7,776	-0.12%
2024/08/14	16.2	68.37	18	67.81	67.70	-1.8	7,787	-0.02%
2024/08/13	33	66.59	32	67.52	67.80	1	7,832	0.01%
2024/08/12	3.1	61.57	1	62.54	63.80	2	7,787	0.03%
2024/08/09	0	0.00	1	59.90	58.00	-1	7,902	-0.01%
2024/08/08	6	58.92	0	0.00	57.50	6	8,015	0.07%
2024/08/07	3	59.37	3	60.13	60.30	0	8,126	0.00%
2024/08/06	1	55.21	6.9	52.77	55.60	-5.8	8,282	-0.07%
2024/08/05	0	58.30	2	58.20	57.60	-2	8,452	-0.02%
2024/08/02	2	64.70	3	65.13	64.00	-1	8,622	-0.01%
2024/08/01	1	68.70	3	68.07	68.10	-2	9,024	-0.02%
2024/07/31	4	66.30	1	66.90	66.60	3	9,159	0.03%
2024/07/30	1	64.40	1	63.80	65.10	0	9,508	0.00%
2024/07/29	7	63.90	3.8	63.03	62.50	3.2	9,658	0.03%
2024/07/26	3	64.40	1.1	64.12	65.30	1.9	9,723	0.02%
2024/07/23	1.1	67.87	3	67.37	67.20	-1.9	9,870	-0.02%
2024/07/22	9	68.68	6	68.32	68.00	3	10,475	0.03%
2024/07/19	1.1	72.24	2	72.30	71.40	-0.9	10,693	-0.01%
2024/07/18	6	70.73	17	71.04	70.60	-11	10,700	-0.10%
2024/07/17	1	73.90	0	0.00	73.10	1	10,693	0.01%
2024/07/16	11.8	73.72	8	73.50	73.20	3.8	10,703	0.04%
2024/07/15	10.1	71.95	3	71.77	72.50	7.1	10,711	0.07%
2024/07/12	4.1	72.01	4	72.23	71.90	0.1	10,710	0.00%
2024/07/11	16	74.52	14	73.92	73.30	2	10,693	0.02%
2024/07/10	10.9	75.65	9	75.72	74.90	1.9	10,664	0.02%
2024/07/09	15.2	75.51	25.3	75.98	76.00	-10.1	10,609	-0.09%
2024/07/08	64.1	81.36	48.2	79.76	77.60	15.9	10,553	0.15%
2024/07/05	125.5	86.89	103.1	86.84	86.00	22.4	10,315	0.22%	大買/大賣/
2024/07/04	34	78.42	44.1	78.86	82.30	-10.1	10,026	-0.10%
2024/07/03	3	75.43	18.5	75.83	74.90	-15.5	10,356	-0.15%
2024/07/02	43	74.99	32	75.77	74.60	11	10,606	0.10%
2024/07/01	17.1	74.25	24.1	74.18	76.00	-7	10,862	-0.06%
2024/06/28	17	73.66	18	73.99	73.00	-1	11,007	-0.01%
2024/06/27	18	74.19	9	75.09	73.40	9	11,084	0.08%
2024/06/26	39.5	75.28	46	75.41	74.60	-6.5	11,061	-0.06%
2024/06/25	18.1	72.46	37	72.16	74.20	-18.9	10,882	-0.17%
2024/06/24	37.3	72.88	30	72.87	71.50	7.3	10,820	0.07%
2024/06/21	46.1	75.26	23	75.64	74.00	23	10,795	0.21%
2024/06/20	33.3	75.61	52	75.70	76.00	-18.7	10,692	-0.18%
2024/06/19	12.1	72.83	17	73.32	74.00	-4.9	10,493	-0.05%
2024/06/18	34	74.28	17.1	73.49	72.70	16.9	10,447	0.16%
2024/06/17	10.1	73.64	28	73.76	73.50	-18	10,378	-0.17%
2024/06/14	38.1	71.80	20	71.65	71.10	18.1	10,279	0.18%
2024/06/13	91	75.85	77.2	75.04	73.50	13.8	10,128	0.14%
2024/06/12	56.4	75.43	69	75.33	75.80	-12.7	9,723	-0.13%
2024/06/11	80	72.25	117	72.21	72.10	-37	9,321	-0.40%	大賣/
2024/06/07	88.1	71.85	50	72.28	72.60	38	9,165	0.42%
2024/06/06	31	69.58	29.9	70.06	69.50	1.1	8,909	0.01%
2024/06/05	13	67.10	9	67.72	67.20	4	8,784	0.05%
2024/06/04	5	68.18	7	68.19	67.10	-2	8,810	-0.02%
2024/06/03	11	69.18	5	69.80	68.70	6	8,820	0.07%
2024/05/31	22	69.30	14.3	69.39	69.60	7.8	8,808	0.09%
2024/05/30	16.1	68.24	15	68.79	68.50	1.1	8,755	0.01%
2024/05/29	21.1	71.34	14.8	71.71	70.50	6.3	8,683	0.07%
2024/05/28	30	74.57	47.2	76.22	72.70	-17.2	8,552	-0.20%
2024/05/27	35.1	71.52	34	71.75	71.60	1.1	8,128	0.01%
2024/05/24	22	69.11	18	68.58	68.40	4	7,992	0.05%
2024/05/23	39	70.95	65	70.83	69.50	-26	8,061	-0.32%
2024/05/22	36.1	70.20	31.2	70.67	71.30	4.9	8,102	0.06%
2024/05/21	28.1	68.82	57.9	69.20	70.80	-29.8	8,040	-0.37%
2024/05/20	7.1	66.44	9	65.51	64.40	-2	7,821	-0.02%
2024/05/17	15	67.37	19	68.29	67.90	-4	7,828	-0.05%
2024/05/16	12.2	66.86	35	66.61	67.60	-22.8	7,746	-0.29%
2024/05/15	91.2	63.61	60	65.93	64.80	31.2	7,600	0.41%
2024/05/14	18.1	64.32	15	63.41	62.50	3.1	7,444	0.04%
2024/05/13	12.1	67.14	5	67.72	65.60	7.1	7,307	0.10%
2024/05/10	35	69.12	21.2	68.81	68.80	13.8	7,186	0.19%
2024/05/09	29	72.11	16	72.63	70.80	13	7,007	0.19%
2024/05/08	14.2	72.10	24.6	72.35	72.20	-10.4	6,797	-0.15%
2024/05/07	49.4	72.94	32	73.21	71.30	17.4	6,612	0.26%
2024/05/06	8	69.95	12.2	71.82	74.40	-4.2	6,195	-0.07%
2024/05/03	34	68.41	35	68.42	67.70	-1	6,043	-0.02%
2024/05/02	29	63.51	35	64.02	66.10	-6	5,671	-0.11%
2024/04/30	25.1	61.82	20	62.67	63.00	5	5,507	0.09%
2024/04/29	27.2	64.19	14.2	65.81	63.10	13	5,421	0.24%
2024/04/26	68.4	67.28	61.3	67.06	65.20	7.1	5,268	0.14%
2024/04/25	30	63.40	22.7	64.44	67.50	7.3	4,683	0.16%
2024/04/24	1	61.40	4	61.25	61.40	-3	4,424	-0.07%
2024/04/23	10	58.03	1	53.70	57.60	9	4,377	0.21%
2024/04/22	3	54.37	1	52.92	53.40	2	4,378	0.05%
2024/04/19	2	58.00	10.9	56.84	58.70	-8.9	4,512	-0.20%
2024/04/18	0	0.00	1.6	61.40	60.80	-1.6	4,476	-0.04%
2024/04/17	4	60.81	3.6	59.99	61.40	0.5	4,449	0.01%
2024/04/16	4	57.40	6.2	58.73	58.60	-2.2	4,417	-0.05%
2024/04/15	6	61.45	2	60.60	61.50	4	4,379	0.09%
2024/04/12	2.1	62.22	8.1	62.49	62.40	-6	4,339	-0.14%
2024/04/11	0	56.60	2	56.75	58.80	-2	4,260	-0.05%
2024/04/10	27.1	57.92	24	57.72	56.60	3.1	4,198	0.07%
2024/04/09	113.2	60.21	219.1	60.54	60.50	-106	3,951	-2.68%	大買/大賣/鉅額交易
2024/04/08	46	54.01	76.2	55.95	56.60	-30.2	3,366	-0.90%
2024/04/03	88.1	50.35	292	49.74	51.50	-203.9	3,026	-6.74%	大賣/鉅額交易
2024/04/02	291	46.95	79.5	47.11	47.55	211.5	2,605	8.12%	大買/鉅額交易
2024/04/01	55	43.17	54.2	43.12	43.25	0.8	2,326	0.03%
2024/03/29	18	40.92	1.9	40.92	40.65	16.1	2,207	0.73%
2024/03/28	0	0.00	2	40.57	40.35	-2	2,174	-0.09%
2024/03/27	10	41.23	27	41.13	40.65	-17	2,158	-0.79%
2024/03/26	1	40.55	16	40.68	40.65	-15.1	2,123	-0.71%
2024/03/25	5.1	40.10	9	40.28	40.05	-4	2,111	-0.19%
2024/03/21	3	39.57	4	40.05	39.15	-1	2,051	-0.05%
2024/03/20	0	38.70	1	39.70	39.10	-1	2,025	-0.05%
2024/03/19	24	39.42	21.1	39.42	38.95	3	2,004	0.15%
2024/03/18	0	36.45	0.1	36.93	37.25	-0.1	1,945	-0.01%
2024/03/15	1	37.20	0.1	36.95	36.20	1	1,943	0.05%
2024/03/14	4	37.16	24	36.74	36.60	-20	1,935	-1.03%
2024/03/13	6	38.44	1	38.70	38.10	5	1,935	0.26%
2024/03/12	3.1	39.26	2	39.15	39.40	1.1	1,915	0.06%
2024/03/11	12	39.07	8	38.77	39.00	4	1,914	0.21%
2024/03/08	24	39.61	24	38.63	38.25	0	1,902	0.00%
2024/03/07	28	41.26	16.7	41.02	41.00	11.3	1,832	0.62%
2024/03/06	3	40.83	8.9	40.87	40.85	-5.9	1,773	-0.33%
2024/03/05	44	40.75	54	40.54	40.15	-10	1,722	-0.58%
2024/03/04	6	41.06	5	40.45	40.10	1	1,670	0.06%
2024/03/01	27	39.81	18	39.61	39.50	9	1,626	0.55%
2024/02/29	49	41.33	30.4	41.38	40.75	18.7	1,575	1.18%
2024/02/27	22	40.23	28.1	40.28	40.40	-6.1	1,475	-0.41%
2024/02/26	50	41.07	66.6	41.03	41.20	-16.6	1,396	-1.19%
2024/02/23	63	40.89	39	39.89	39.85	24	1,255	1.91%
2024/02/22	64.1	38.11	56	38.16	39.05	8.1	1,050	0.77%
2024/02/21	19	36.67	4	36.49	36.45	15	847	1.77%
2024/02/20	31	37.47	27	37.14	36.75	4	821	0.49%
2024/02/19	27	36.23	16.6	36.76	36.90	10.5	729	1.43%
2024/02/16	26	34.92	7	34.99	35.05	19	684	2.78%
2024/02/02	1	34.05	1	34.05	34.05	0	654	0.00%
2024/02/01	0	0.00	1	34.50	34.00	-1	650	-0.15%
2024/01/30	13	33.62	0.1	33.90	33.55	12.9	635	2.03%
2024/01/29	0	34.15	0	0.00	34.10	0	630	0.00%
2024/01/26	1.2	33.88	6	33.60	33.65	-4.8	622	-0.78%
2024/01/25	0	34.50	0	0.00	34.30	0	618	0.00%
2024/01/24	6	34.55	1	34.55	34.55	5	608	0.82%
2024/01/23	0	33.95	18	34.09	33.90	-18	593	-3.03%
2024/01/22	18	34.39	1	34.45	34.35	17	583	2.91%
2024/01/19	3.1	34.64	4	34.63	34.55	-0.9	564	-0.16%
2024/01/18	0.1	33.50	0	0.00	32.90	0.1	517	0.02%
2024/01/17	1	33.79	1	33.50	33.35	0	508	0.00%
2024/01/16	1.1	33.75	3	33.70	34.30	-1.9	495	-0.38%
2024/01/15	176	34.48	178	34.73	34.10	-2	461	-0.43%	大買/大賣/
2024/01/12	0.1	32.00	8	32.05	32.20	-7.9	293	-2.69%
2024/01/09	0	32.60	0	0.00	31.70	0	290	0.00%
2024/01/08	0	32.80	0	0.00	32.70	0	285	0.00%
2024/01/05	5.5	32.57	0.2	32.70	32.70	5.3	282	1.87%
2024/01/03	6	32.50	0	0.00	33.20	6	275	2.17%
2023/12/27	4	32.96	0	0.00	32.75	4	265	1.51%
2023/12/22	2	32.75	0	0.00	32.60	2	251	0.79%
2023/12/21	0	0.00	1	33.60	33.20	-1	246	-0.41%
2023/12/20	10	33.15	2	32.85	33.15	8	238	3.37%
2023/12/18	0	0.00	10	32.55	32.10	-10	207	-4.81%
2023/12/12	1	32.80	0	0.00	32.30	1	197	0.51%
2023/12/11	1	31.95	1	32.20	32.05	0	189	0.00%
2023/12/08	0	33.00	1	33.80	32.55	-1	183	-0.52%
2023/12/06	0.1	32.10	0	0.00	32.40	0.1	151	0.04%
2023/12/05	0	0.00	1	31.50	31.65	-1	140	-0.71%
2023/12/01	0	30.65	0	0.00	30.85	0	144	0.03%
2023/11/29	0	0.00	9	30.65	30.65	-9	147	-6.10%
2023/11/21	0.1	30.00	0	0.00	30.10	0.1	154	0.03%
2023/11/20	1	30.15	0	0.00	30.10	1	156	0.64%
2023/11/17	1	30.05	0	0.00	30.10	1	159	0.63%
2023/11/15	1.1	29.85	0	0.00	29.95	1.1	166	0.66%
2023/11/14	1	29.80	0	0.00	29.90	1	168	0.59%
2023/11/13	1	29.85	0	0.00	30.00	1	172	0.58%
2023/11/09	0	30.40	0	0.00	30.80	0	177	0.00%
2023/11/06	0	0.00	0.9	29.41	29.60	-0.9	198	-0.45%
2023/10/31	0	29.00	0	0.00	28.90	0	278	0.00%
2023/10/26	0	0.00	0.9	29.05	29.20	-0.9	513	-0.18%
2023/10/20	2	28.95	0	0.00	29.15	2	663	0.30%
2023/10/18	0	29.20	0	0.00	29.40	0	670	0.00%
2023/10/17	3.3	29.69	1	30.20	29.70	2.3	673	0.33%
2023/10/13	5	30.08	0	0.00	30.20	5	713	0.70%
2023/10/06	1	30.60	0	0.00	30.60	1	934	0.11%
2023/10/04	0	0.00	0.3	30.30	30.45	-0.3	938	-0.03%
2023/09/28	0	30.20	0	0.00	30.40	0	946	0.00%
2023/09/25	0.2	30.60	0	0.00	30.55	0.2	960	0.03%
2023/09/22	0	30.25	0	0.00	30.45	0	961	0.00%
2023/09/21	0	30.35	0	0.00	30.50	0	962	0.00%
2023/09/20	0	31.00	0	0.00	30.85	0	963	0.00%
2023/09/19	2	30.78	0	0.00	30.65	2	967	0.21%
2023/09/15	2	31.25	0.5	31.34	31.00	1.5	977	0.15%
2023/09/11	0.2	31.10	5	31.17	30.80	-4.8	1,036	-0.46%
2023/09/07	4.4	32.05	1	32.20	31.50	3.4	1,065	0.32%
2023/09/06	0.3	31.92	1	32.15	32.35	-0.7	1,064	-0.07%
2023/09/04	1	31.50	0	0.00	31.45	1	1,055	0.09%
2023/09/01	0.1	31.10	0	0.00	31.30	0.1	1,053	0.01%
2023/08/30	1	30.80	0	0.00	30.65	1	1,051	0.10%
2023/08/29	0	0.00	0	30.20	30.35	0	1,053	0.00%
2023/08/28	1.1	30.50	0	0.00	30.45	1.1	1,051	0.10%
2023/08/21	5	31.20	0	0.00	31.20	5	1,042	0.48%
2023/08/18	5.1	31.95	0	0.00	31.55	5.1	1,039	0.49%
2023/08/10	0	31.63	0	0.00	31.70	0	1,009	0.00%
2023/08/09	0.1	32.74	0	0.00	32.60	0.1	1,001	0.00%
2023/08/08	8	34.15	9	33.83	33.20	-1	991	-0.10%
2023/08/07	2	32.33	0	0.00	32.60	2	965	0.21%
2023/08/04	1	33.25	3	33.30	33.35	-2	927	-0.22%
2023/08/02	2	33.55	1	34.20	33.70	1	917	0.11%
2023/08/01	4	34.13	6.4	35.05	35.50	-2.4	873	-0.28%
2023/07/31	15	34.23	14	34.35	33.60	1	753	0.13%
2023/07/28	26	33.44	27.8	33.77	33.35	-1.8	678	-0.27%
2023/07/26	23	32.93	30	32.80	31.60	-7	609	-1.15%
2023/07/25	16	32.39	14	32.51	32.35	2	560	0.36%
2023/07/24	0	0.00	1	30.50	30.35	-1	526	-0.19%
2023/07/21	0.2	30.50	0	0.00	30.50	0.2	521	0.03%
2023/07/19	0	30.80	0	0.00	30.45	0	511	0.00%
2023/07/18	2	31.98	2	32.25	31.15	0	503	0.00%
2023/07/17	11	34.55	23.1	33.96	33.35	-12	473	-2.54%
2023/07/14	28.1	32.29	136	31.66	33.25	-108	395	-27.31%	大賣/鉅額交易
2023/07/13	12.1	31.74	11	32.41	31.75	1.1	315	0.33%
2023/07/12	0.1	30.00	0.1	29.95	29.95	-0.1	250	-0.02%
2023/07/11	2	29.90	0	0.00	30.00	2	250	0.80%
2023/07/10	0	30.10	0	0.00	30.05	0	250	0.00%
2023/07/07	0.1	30.40	1	30.45	30.60	-0.9	247	-0.36%
2023/07/06	2	31.65	1	31.20	31.10	1	244	0.41%
2023/07/03	0	0.00	0	30.75	31.00	0	228	0.00%
2023/06/26	0	0.00	2	30.70	30.65	-2	217	-0.92%
2023/06/21	1	31.30	1	30.90	30.90	0	215	0.00%
2023/06/20	4	30.88	5	31.19	31.25	-1	207	-0.48%
2023/06/19	2	31.25	1	31.20	31.20	1	192	0.52%
2023/06/16	1.1	29.85	2	29.98	29.95	-1	166	-0.57%
2023/06/15	4	29.88	3	29.65	29.60	1	158	0.63%
2023/06/14	3.1	29.56	4	29.88	29.90	-0.9	146	-0.60%
2023/06/12	0	28.85	0	0.00	28.35	0	115	0.00%
2023/06/09	0	0.00	10	28.85	28.85	-10	112	-8.86%
2023/06/02	0	0.00	1	28.65	28.50	-1	128	-0.78%
2023/05/17	0	0.00	1	28.00	28.10	-1	217	-0.44%
2023/05/11	0.1	27.10	0	0.00	26.95	0.1	219	0.05%
2023/05/09	0.1	27.40	0	0.00	27.60	0.1	218	0.04%
2023/05/08	0	0.00	0	27.60	27.80	0	219	0.00%
2023/04/20	1	28.15	0	28.40	28.05	1	222	0.46%
2023/04/19	0	28.70	0	0.00	28.70	0	221	0.00%
2023/04/18	0	28.79	0	0.00	28.70	0	220	0.00%
2023/04/17	0	29.35	0	0.00	28.65	0	222	0.00%
2023/04/14	0	28.46	4	28.70	28.50	-4	222	-1.79%
2023/04/13	0	28.70	0	0.00	28.75	0	221	0.00%
2023/04/12	0	28.60	0	0.00	28.60	0	218	0.00%
2023/04/11	0	28.26	5	28.20	28.25	-5	217	-2.29%
2023/04/10	1	28.20	0	28.20	28.15	1	216	0.46%
2023/04/07	0	27.55	0	0.00	28.00	0	215	0.00%
2023/04/06	2	27.95	1	27.95	27.95	1	217	0.46%
2023/03/31	2	27.95	0	0.00	27.95	2	216	0.93%
2023/03/30	0	28.07	0	0.00	28.00	0	216	0.01%
2023/03/29	1	27.85	0	0.00	27.85	1	212	0.47%
2023/03/28	0	27.80	2	28.00	27.85	-2	212	-0.93%
2023/03/27	0	27.75	0	0.00	27.95	0	210	0.00%
2023/03/24	10	27.85	0	0.00	27.90	10	208	4.81%
2023/03/23	0	27.90	0	0.00	27.75	0	207	0.00%
2023/03/21	0	27.95	0	0.00	27.50	0	206	0.00%
2023/03/20	0	27.80	0	0.00	27.50	0	205	0.00%
2023/03/16	0.1	27.37	0	0.00	27.00	0.1	203	0.03%
2023/03/15	0	27.52	1	27.70	27.55	-1	202	-0.48%
2023/03/13	0.1	27.56	10.1	27.46	27.55	-10	201	-5.00%
2023/03/10	0.1	28.25	5	27.90	28.00	-5	196	-2.52%
2023/03/09	0	0.00	11	28.80	28.85	-11	192	-5.71%
2023/03/06	14	29.49	5	29.20	29.20	9	181	4.97%
2023/03/03	42	29.49	26.9	29.90	29.60	15.1	174	8.66%
2023/03/01	0	26.70	2	26.65	26.75	-2	80	-2.46%
2023/02/24	1	26.80	0	26.70	26.80	1	80	1.22%
2023/02/22	0	26.60	1	26.75	26.60	-1	83	-1.20%
2023/02/21	0	26.72	0	0.00	26.80	0	84	0.00%
2023/02/20	0	26.88	0	0.00	26.80	0	84	0.00%
2023/02/17	0.1	26.55	0	0.00	26.65	0.1	84	0.06%
2023/02/16	5	26.06	2	26.25	26.30	3	83	3.61%
2023/02/15	2	26.10	0	0.00	26.10	2	84	2.39%
2023/02/14	1	26.00	2	26.10	26.05	-1	84	-1.15%
2023/02/13	3	25.80	0	0.00	25.80	3	90	3.30%
2023/02/10	0.8	26.00	2	26.50	26.00	-1.3	90	-1.39%
2023/02/09	0	26.55	0	0.00	26.30	0	89	0.00%
2023/02/06	0	26.67	0	0.00	26.40	0	88	0.00%
2023/02/03	0.1	26.62	0	0.00	26.70	0.1	88	0.06%
2023/02/02	0	26.70	13.7	26.85	27.00	-13.6	88	-15.44%
2023/02/01	0.1	26.25	5	26.36	26.50	-4.9	85	-5.79%
2023/01/31	0	26.00	7	26.15	26.35	-7	84	-8.32%
2023/01/16	0	26.00	0	0.00	25.85	0	87	0.00%
2023/01/11	0	0.00	9	26.26	26.40	-9	89	-10.04%
2023/01/09	0.1	26.00	1	26.15	25.95	-1	90	-1.05%
2023/01/06	10	26.05	7	25.89	26.00	3	89	3.34%
2023/01/05	0	0.00	0.3	26.10	26.25	-0.3	89	-0.33%
2023/01/04	0	25.45	0	0.00	25.20	0	86	0.00%
2022/12/30	0.5	25.35	0	0.00	25.50	0.5	87	0.57%
2022/12/29	0	0.00	1	25.65	25.60	-1	88	-1.07%
2022/12/28	0.2	26.03	0	0.00	26.05	0.2	89	0.17%
2022/12/26	0	26.35	0	0.00	26.00	0	90	0.00%
2022/12/23	1	26.30	1	26.65	26.35	0	90	0.00%
2022/12/22	0	0.00	1	26.50	26.50	-1	90	-1.11%
2022/12/21	0.6	26.20	0	0.00	26.30	0.6	91	0.66%
2022/12/20	1	26.20	0	0.00	26.10	1	91	1.10%
2022/12/14	0.1	26.75	0	0.00	26.65	0.1	94	0.09%
2022/12/13	0.1	26.85	0	0.00	26.65	0.1	94	0.05%
2022/12/08	1	26.70	0	0.00	26.90	1	101	0.99%
2022/12/06	1	27.48	1	27.80	27.35	0	104	0.00%
2022/12/05	0	27.55	0	0.00	27.55	0	105	0.00%
2022/11/30	0	0.00	1	27.00	27.60	-1	126	-0.75%
2022/11/29	1	26.91	6	26.74	27.05	-5	164	-3.05%
2022/11/25	1.5	26.21	0	0.00	26.20	1.5	334	0.45%
2022/11/24	0.5	26.17	0	0.00	26.40	0.5	375	0.13%
2022/11/23	0.8	26.21	0	0.00	26.20	0.8	377	0.20%
2022/11/22	0.3	26.05	0	0.00	26.10	0.3	378	0.08%
2022/11/21	0.1	26.30	0	0.00	26.50	0.1	378	0.01%
2022/11/09	0.1	24.98	0	24.99	25.25	0.1	376	0.02%
2022/11/08	0	0.00	3	25.20	24.85	-3	375	-0.80%
2022/11/07	0	0.00	0	25.30	25.15	0	374	0.00%
2022/11/04	0	0.00	0	25.35	25.45	0	373	0.00%
2022/10/28	0	24.10	0	0.00	23.75	0	364	0.00%
2022/10/24	0.1	24.50	1	24.60	24.60	-0.9	371	-0.24%
2022/10/18	2	24.05	2	24.45	24.35	0	373	0.00%
2022/10/14	0	0.00	1	24.20	24.35	-1	374	-0.27%
2022/10/13	1	24.10	0	0.00	24.10	1	373	0.27%
2022/10/05	5	25.55	0	0.00	25.75	5	370	1.35%
2022/09/29	0	0.00	1	25.50	25.35	-1	373	-0.27%
2022/09/21	2	27.00	0	0.00	26.90	2	388	0.52%
2022/09/12	0	0.00	1	28.10	28.15	-1	401	-0.25%
2022/09/07	2	27.25	0	0.00	27.20	2	405	0.49%
2022/09/06	3	27.60	0	0.00	27.60	3	405	0.74%
2022/09/02	0	28.15	0	0.00	27.80	0	400	0.00%
2022/08/31	0	0.00	4	28.58	28.50	-4	396	-1.01%
2022/08/26	0	0.00	1	29.80	29.20	-1	385	-0.26%
2022/08/25	1	30.25	1	30.25	29.70	0	375	0.00%
2022/08/24	15.1	29.23	18	29.55	29.35	-2.9	338	-0.86%
2022/08/23	29	29.57	69	29.61	29.45	-40	285	-14.02%
2022/08/22	48	28.78	11	28.79	27.50	37	167	22.03%
2022/08/18	0	26.60	0	0.00	26.30	0	126	0.00%
2022/08/11	0	25.90	0	0.00	26.05	0	128	0.00%
2022/08/10	0	25.95	0	0.00	25.85	0	129	0.00%
2022/08/09	0	0.00	2	26.10	26.10	-2	131	-1.52%
2022/08/04	0	25.40	0	0.00	25.45	0	145	0.00%
2022/08/03	1	25.65	0	0.00	25.60	1	146	0.68%
2022/08/01	0	27.70	18	27.16	27.60	-18	154	-11.65%
2022/07/29	0	0.00	4	27.10	27.10	-4	152	-2.63%
2022/07/28	6	26.52	0	0.00	26.60	6	150	3.99%
2022/07/27	0	26.75	0	0.00	26.70	0	149	0.00%
2022/07/25	1	26.70	0	0.00	26.65	1	159	0.63%
2022/07/21	10	26.80	0	0.00	27.15	10	177	5.65%
2022/07/12	0	25.00	0	0.00	24.75	0	202	0.01%
2022/07/11	0	0.00	10	25.75	25.70	-10	206	-4.84%
2022/07/08	10	25.20	0	0.00	25.50	10	207	4.81%
2022/07/04	0	24.25	0	0.00	24.45	0	217	0.01%
2022/07/01	1	25.70	1	25.50	24.25	0	222	0.00%
2022/06/30	2	26.15	0	0.00	26.15	2	216	0.92%
2022/06/29	0	0.00	1	28.79	27.10	-1	214	-0.47%
2022/06/28	0	27.65	0	0.00	27.40	0	210	0.00%
2022/06/27	1	27.60	0	0.00	27.60	1	223	0.45%
2022/06/20	2	27.95	0	0.00	27.65	2	232	0.86%
2022/06/17	0	28.50	0	0.00	28.60	0	237	0.00%
2022/06/16	5	29.05	2	29.05	28.50	3	238	1.26%
2022/06/15	0	0.00	9	29.00	29.05	-9	240	-3.74%
2022/06/14	0	28.80	5	28.67	29.00	-5	245	-2.04%
2022/06/10	0	29.80	0	0.00	29.55	0	255	0.00%
2022/06/06	2	29.95	10	30.00	30.00	-8	272	-2.94%
2022/06/02	10	29.95	0	0.00	30.10	10	283	3.52%
2022/06/01	0.1	29.60	1	29.70	30.15	-1	300	-0.32%
2022/05/30	0	29.25	0	0.00	29.20	0	345	0.00%
2022/05/27	5	28.75	0	0.00	28.75	5	351	1.42%
2022/05/25	0	0.00	1	28.85	28.85	-1	369	-0.27%
2022/05/23	0	0.00	4	29.40	29.40	-4	390	-1.02%
2022/05/19	0	29.20	0	0.00	29.30	0	408	0.00%
2022/05/18	10	29.60	0	0.00	29.55	10	417	2.39%
2022/05/13	0	0.00	1	28.55	28.65	-1	442	-0.23%
2022/05/12	5.1	28.58	0	0.00	28.30	5.1	446	1.13%
2022/05/10	3	29.10	0	0.00	29.75	3	462	0.65%
2022/05/09	2	29.85	0	0.00	29.65	2	465	0.43%
2022/05/06	1	30.30	0	0.00	30.35	1	473	0.21%
2022/05/03	1	30.35	2	30.28	30.25	-1	503	-0.20%
2022/04/28	1	30.40	2	30.40	32.15	-1	531	-0.19%
2022/04/27	3	29.75	0	0.00	30.10	3	536	0.56%
2022/04/25	3	30.88	1	30.85	30.80	2	549	0.36%
2022/04/22	0	32.00	1	31.90	31.85	-1	564	-0.17%
2022/04/20	0	31.95	0	0.00	32.05	0	607	0.00%
2022/04/19	0	31.95	0	0.00	31.95	0	625	0.00%
2022/04/18	2	32.10	1	32.30	31.95	1	670	0.15%
2022/04/15	2	32.65	21	32.52	32.65	-19	702	-2.70%
2022/04/13	1	33.30	0	0.00	33.30	1	805	0.12%
2022/04/12	1	33.25	0	0.00	33.35	1	853	0.12%
2022/04/11	5	33.49	1	33.35	33.45	4	909	0.44%
2022/04/08	0	34.45	0	0.00	34.05	0	977	0.00%
2022/04/07	3	33.82	7	34.02	33.80	-4	1,035	-0.39%
2022/04/01	0	0.00	12	34.29	34.30	-12	1,285	-0.93%
2022/03/31	0	0.00	1	34.50	34.45	-1	1,616	-0.06%
2022/03/30	23	35.16	5	34.90	34.80	18	1,798	1.00%
2022/03/29	4	34.50	0	0.00	34.75	4	1,850	0.22%
2022/03/25	10	34.60	0.2	35.00	34.40	9.9	1,861	0.53%
2022/03/24	0	0.00	1	34.50	34.80	-1	1,882	-0.05%
2022/03/23	25	34.96	0	0.00	34.85	25	1,902	1.31%
2022/03/22	10	34.80	3	35.07	35.20	7	1,937	0.36%
2022/03/21	0	0.00	1	34.50	34.70	-1	1,972	-0.05%
2022/03/18	0	34.60	2	34.23	34.60	-2	2,102	-0.10%
2022/03/17	5.1	33.70	1	33.90	33.90	4.1	2,202	0.19%
2022/03/16	0.2	33.10	2	33.00	33.05	-1.9	2,201	-0.08%
2022/03/15	6	33.48	0	0.00	33.60	6	2,198	0.27%
2022/03/14	1.3	33.81	0	0.00	33.85	1.3	2,197	0.06%
2022/03/11	3	33.93	1	33.85	33.80	2	2,197	0.09%
2022/03/10	11	34.60	0	0.00	34.45	11	2,198	0.50%
2022/03/09	1.1	34.00	3	34.12	34.20	-2	2,199	-0.09%
2022/03/08	16.1	33.56	9	33.82	33.60	7.1	2,198	0.32%
2022/03/07	10.6	34.35	4	34.61	34.35	6.6	2,191	0.30%
2022/03/04	1.1	35.32	5	35.60	35.20	-3.9	2,174	-0.18%
2022/03/03	13	35.14	16.2	35.28	35.60	-3.2	2,173	-0.15%
2022/03/02	4	35.60	0	0.00	35.50	4	2,141	0.19%
2022/03/01	0	0.00	2	36.20	36.00	-2	2,135	-0.09%
2022/02/25	3	35.25	0	0.00	35.25	3	2,129	0.14%
2022/02/24	10	35.75	17	35.42	35.25	-7	2,127	-0.33%
2022/02/23	0	0.00	5	36.48	36.75	-5	2,118	-0.24%
2022/02/22	28.1	36.07	2	36.20	36.05	26.1	2,118	1.23%
2022/02/21	13	36.92	2	37.05	36.90	11	2,109	0.52%
2022/02/18	3.1	36.90	7	37.21	37.10	-4	2,111	-0.19%
2022/02/17	2.2	36.59	1	37.50	36.60	1.2	2,112	0.06%
2022/02/16	0	37.05	10	37.06	37.10	-10	2,106	-0.47%
2022/02/15	1	36.90	1	36.90	36.55	0	2,104	0.00%
2022/02/14	5	36.34	0	0.00	36.40	5	2,106	0.24%
2022/02/11	3	36.77	3	36.80	36.75	0	2,102	0.00%
2022/02/10	14	36.60	8	36.90	36.70	6	2,101	0.29%
2022/02/09	2	37.00	6	37.33	37.45	-4	2,081	-0.19%
2022/02/08	0.2	36.85	3	36.85	36.95	-2.8	2,071	-0.14%
2022/02/07	0	0.00	2	36.30	36.40	-2	2,063	-0.10%
2022/01/26	2	35.45	0	0.00	35.50	2	2,058	0.10%
2022/01/25	12	36.32	1	36.35	35.60	11	2,054	0.54%
2022/01/24	0	37.65	102	35.50	36.20	-102	2,038	-5.00%	大賣/鉅額交易
2022/01/21	10.2	36.36	2	36.78	35.85	8.2	2,027	0.40%
2022/01/20	1	37.35	0	0.00	37.40	1	2,004	0.05%
2022/01/19	2	37.23	1	37.20	37.90	1	1,994	0.05%
2022/01/18	3	37.22	2	37.38	36.95	1	1,983	0.05%
2022/01/17	2	37.45	1	37.55	37.40	1	1,973	0.05%
2022/01/14	16	36.23	11	36.76	37.85	5	1,950	0.26%
2022/01/13	14	37.13	6	37.02	36.90	8	1,923	0.42%
2022/01/12	42.2	37.97	1	38.40	37.80	41.2	1,905	2.16%
2022/01/11	115	38.85	5	39.18	38.30	110	1,887	5.83%	大買/鉅額交易
2022/01/10	8.1	38.70	2	39.25	39.30	6.1	1,842	0.33%
2022/01/07	6	39.04	8	38.87	38.40	-2	1,805	-0.11%
2022/01/06	15	39.04	17	38.86	39.00	-2	1,768	-0.11%
2022/01/05	10.1	38.22	2	37.93	37.90	8.1	1,702	0.48%
2022/01/04	4	38.96	11.1	39.11	39.65	-7.1	1,651	-0.43%
2022/01/03	32.2	40.41	222	39.35	39.30	-189.8	1,595	-11.90%	大賣/鉅額交易
2021/12/30	3.1	40.98	5	41.16	40.95	-2	1,523	-0.13%
2021/12/29	33.1	40.52	26.1	40.96	41.10	6.9	1,464	0.47%
2021/12/28	44.4	40.29	44	40.32	40.70	0.4	1,344	0.03%
2021/12/27	67.1	40.94	134	41.26	39.85	-66.9	1,214	-5.51%	大賣/
2021/12/24	39	35.61	69.3	38.53	38.80	-30.3	889	-3.40%
2021/12/23	6	35.15	22	35.05	35.30	-16	708	-2.26%
2021/12/22	0	0.00	2	34.50	34.20	-2	643	-0.31%
2021/12/20	4	34.04	10	34.00	34.60	-6	627	-0.96%
2021/12/17	4	34.53	27	34.55	34.65	-23	605	-3.80%
2021/12/16	7	35.05	8	35.04	34.70	-1	585	-0.17%
2021/12/15	7	34.83	11	34.80	34.85	-4	546	-0.73%
2021/12/14	57	34.68	38.3	34.70	35.20	18.7	506	3.70%
2021/12/13	4	34.34	19	34.38	34.40	-15	376	-3.99%
2021/12/09	1	30.65	2	30.90	31.10	-1	274	-0.36%
2021/12/08	6	30.93	0	0.00	30.75	6	276	2.17%
2021/12/07	0	0.00	0	31.20	30.90	0	275	0.00%
2021/12/06	6	30.95	0	0.00	31.10	6	274	2.18%
2021/12/03	3	31.75	0	0.00	31.70	3	271	1.10%
2021/12/02	7	31.61	0	0.00	31.65	7	271	2.57%
2021/12/01	3	31.70	0	0.00	32.20	3	275	1.09%
2021/11/30	0	0.00	1	31.35	31.40	-1	274	-0.36%
2021/11/29	2	30.30	0	0.00	31.00	2	277	0.72%
2021/11/26	11	31.37	2	31.55	31.15	9	273	3.29%
2021/11/25	0	32.55	0	0.00	32.05	0	270	0.00%
2021/11/23	6	32.47	1	32.65	32.00	5	275	1.81%
2021/11/22	0	0.00	10	32.10	32.45	-10	272	-3.67%
2021/11/19	0	0.00	0.2	32.20	31.85	-0.2	275	-0.07%
2021/11/17	3	31.80	12	32.00	32.00	-9	270	-3.33%
2021/11/15	9	31.35	2	31.30	31.45	7	261	2.67%
2021/11/12	15	30.85	5	31.00	31.00	10	263	3.80%
2021/11/11	30	31.15	17	31.01	30.80	13	265	4.89%
2021/11/10	0	30.45	0	0.00	30.50	0	269	0.00%
2021/11/09	2	30.55	0	0.00	30.45	2	274	0.73%
2021/11/08	0	0.00	1	30.50	30.30	-1	278	-0.36%
2021/11/04	0	29.90	1	30.15	30.15	-1	306	-0.33%
2021/11/02	10	29.65	0	0.00	29.45	10	353	2.83%
2021/10/29	11	29.99	1	29.95	29.90	10	404	2.47%
2021/10/27	0	0.00	1	29.50	29.85	-1	424	-0.24%
2021/10/26	0	29.50	0	0.00	29.35	0	440	0.00%
2021/10/21	0	0.00	1	29.25	29.15	-1	525	-0.19%
2021/10/20	0	0.00	1	28.55	28.85	-1	572	-0.17%
2021/10/14	1	28.20	0	0.00	28.30	1	875	0.11%
2021/10/05	2	28.80	0	0.00	28.95	2	1,103	0.18%
2021/10/04	9	28.66	4	28.46	28.50	5	1,106	0.45%
2021/10/01	1	28.90	4	28.95	28.90	-3	1,119	-0.27%
2021/09/30	4	29.05	2	29.30	29.10	2	1,116	0.18%
2021/09/29	5	29.00	0	0.00	29.10	5	1,119	0.45%
2021/09/24	0	0.00	5	29.60	29.60	-5	1,129	-0.44%
2021/09/22	1	29.45	5	29.50	29.50	-4	1,143	-0.35%
2021/09/16	1	29.70	5	30.00	29.75	-4	1,144	-0.35%
2021/09/14	2	30.55	0	0.00	30.30	2	1,143	0.17%
2021/09/08	2	29.40	0	0.00	29.20	2	1,144	0.17%
2021/09/03	0.1	30.65	0	0.00	30.90	0.1	1,153	0.00%
2021/09/02	2	30.50	1	30.65	30.50	1	1,158	0.09%
2021/08/26	0	31.15	5	31.17	31.15	-5	1,172	-0.42%
2021/08/25	2	31.20	0	0.00	31.35	2	1,182	0.17%
2021/08/20	0	0.00	3	30.45	31.30	-3	1,183	-0.25%
2021/08/19	1	30.80	0	0.00	30.60	1	1,183	0.08%
2021/08/17	0	0.00	1	30.75	30.60	-1	1,175	-0.09%
2021/08/16	5	31.35	6	31.45	31.05	-1	1,172	-0.09%
2021/08/13	0	32.75	0	0.00	32.20	0	1,160	0.00%
2021/08/11	2	32.33	0	0.00	32.20	2	1,151	0.18%
2021/08/10	6.1	32.99	6	33.00	32.95	0.1	1,143	0.00%
2021/08/09	14	33.95	10	33.63	33.35	4	1,145	0.35%
2021/08/06	14	35.33	14	35.15	34.95	0	1,132	0.00%
2021/08/05	3	34.95	10	35.10	35.00	-7	1,126	-0.62%
2021/08/04	30	34.59	4	34.60	34.35	26	1,128	2.30%
2021/08/03	0	0.00	2	35.05	35.10	-2	1,124	-0.18%
2021/07/30	4	34.45	8	34.13	33.60	-4	1,114	-0.36%
2021/07/29	7	35.14	0.3	35.50	34.95	6.7	1,103	0.61%
2021/07/28	19.3	34.01	6	33.07	35.00	13.3	1,101	1.21%
2021/07/27	4	35.54	57	35.52	34.90	-53	1,124	-4.71%
2021/07/26	14	36.91	7	36.48	36.55	7	1,147	0.61%
2021/07/23	54	36.03	38.6	36.00	36.90	15.4	1,162	1.33%
2021/07/22	20	35.68	56.6	35.61	35.00	-36.6	1,055	-3.46%
2021/07/21	0.1	32.93	1	33.15	34.20	-0.9	927	-0.09%
2021/07/20	1.3	33.10	3	33.63	33.00	-1.7	915	-0.18%
2021/07/19	2	34.35	2	34.33	34.40	0	903	0.00%
2021/07/16	18	34.78	20.4	34.71	34.60	-2.4	892	-0.27%
2021/07/15	4	32.44	8	33.35	33.80	-4	775	-0.52%
2021/07/13	2	31.40	0	0.00	31.15	2	758	0.26%
2021/07/12	0	0.00	2	31.23	31.20	-2	760	-0.26%
2021/07/08	0	0.00	5	30.80	30.95	-5	791	-0.63%
2021/07/07	0	0.00	4	31.41	31.30	-4	799	-0.50%
2021/07/06	5	31.50	0.2	31.50	31.50	4.8	811	0.60%
2021/07/01	4.2	32.05	0	0.00	31.75	4.2	876	0.48%
2021/06/30	4	32.00	0	0.00	32.30	4	965	0.41%
2021/06/28	0	0.00	40	31.03	31.10	-40	1,089	-3.67%
2021/06/24	4	31.20	0	0.00	31.30	4	1,114	0.36%
2021/06/21	1	30.80	0	0.00	30.90	1	1,176	0.08%
2021/06/18	10	31.91	0	0.00	31.85	10	1,214	0.82%
2021/06/16	5	31.90	0	0.00	31.75	5	1,389	0.36%
2021/06/15	0	0.00	5	32.30	32.30	-5	1,401	-0.36%
2021/06/11	0	0.00	4	32.26	31.95	-4	1,420	-0.28%
2021/06/10	0	0.00	1	31.90	31.80	-1	1,426	-0.07%
2021/06/09	0	0.00	3	31.07	31.50	-3	1,469	-0.20%
2021/06/07	1	30.20	1	30.30	30.40	0	1,473	0.00%
2021/06/03	0	0.00	1	30.20	30.30	-1	1,464	-0.07%
2021/06/02	30	29.75	4	29.90	30.00	26	1,461	1.78%
2021/06/01	10	29.15	3	29.33	29.65	7	1,451	0.48%
2021/05/28	0	0.00	1	28.60	28.60	-1	1,445	-0.07%
2021/05/25	1	28.25	26	28.50	28.35	-25	1,444	-1.73%
2021/05/21	0	0.00	14	27.28	27.50	-14	1,450	-0.96%
2021/05/19	0	0.00	1	27.55	27.50	-1	1,468	-0.07%
2021/05/18	0	0.00	1	26.80	27.10	-1	1,469	-0.07%
2021/05/17	1	25.60	0	0.00	25.15	1	1,467	0.07%
2021/05/14	1	27.80	2	28.53	27.30	-1	1,453	-0.07%
2021/05/13	6	27.22	3	28.03	27.80	3	1,442	0.21%
2021/05/12	8	28.34	1	27.80	28.25	7	1,423	0.49%
2021/05/11	3	30.22	31	30.30	30.05	-28	1,396	-2.00%
2021/05/10	0	0.00	1	31.55	31.45	-1	1,379	-0.07%
2021/05/07	4	32.00	7	32.04	32.25	-3	1,377	-0.22%
2021/05/06	4	31.18	4	31.31	30.95	0	1,374	0.00%
2021/05/05	4	31.48	1	31.40	31.30	3	1,369	0.22%
2021/05/04	19.2	32.40	15	31.88	31.60	4.2	1,359	0.31%
2021/05/03	13	33.12	22	34.69	34.75	-9	1,310	-0.69%
2021/04/29	42.2	34.98	8	35.12	34.60	34.2	1,256	2.72%
2021/04/28	1	34.45	1	34.25	34.60	0	1,202	0.00%
2021/04/27	8	34.14	1	34.10	34.15	7	1,201	0.58%
2021/04/26	8	34.07	0	0.00	34.15	8	1,197	0.67%
2021/04/23	0	0.00	10	33.79	33.85	-10	1,198	-0.83%
2021/04/22	8	34.62	9	34.25	33.35	-1	1,213	-0.08%
2021/04/21	17	34.69	8	34.56	34.65	9	1,200	0.75%
2021/04/20	13	34.39	15	34.64	34.85	-2	1,197	-0.17%
2021/04/19	0	33.40	2	33.85	33.65	-2	1,208	-0.17%
2021/04/16	5.1	33.11	5	33.30	33.30	0.1	1,282	0.01%
2021/04/14	16.1	33.08	1	32.20	33.00	15.1	1,362	1.11%
2021/04/13	13	34.26	2	33.50	33.50	11	1,349	0.81%
2021/04/12	8	34.64	10	34.76	34.60	-2	1,337	-0.15%
2021/04/09	21.2	34.38	2	34.35	34.50	19.2	1,328	1.45%
2021/04/08	10	34.80	3	34.68	34.85	7	1,313	0.53%
2021/04/07	28.1	34.80	9.1	34.81	34.65	19	1,303	1.46%
2021/04/06	29.2	34.60	18	35.19	35.30	11.2	1,272	0.88%
2021/04/01	55.3	33.93	21.1	33.95	33.80	34.2	1,186	2.88%
2021/03/31	7	32.59	1.1	32.65	32.55	5.9	1,092	0.54%
2021/03/30	20	32.10	26	31.69	31.90	-6	1,075	-0.56%
2021/03/29	8.1	31.43	0	0.00	31.45	8.1	1,068	0.76%
2021/03/26	1	31.15	0	0.00	31.05	1	1,075	0.09%
2021/03/25	1	31.30	0	0.00	31.15	1	1,079	0.09%
2021/03/24	13	31.46	1.2	31.23	31.60	11.8	1,084	1.09%
2021/03/23	2.2	30.78	26.6	30.79	30.90	-24.4	1,148	-2.12%
2021/03/22	42.1	32.83	53.6	32.62	31.80	-11.5	1,160	-0.99%
2021/03/19	28	31.87	35.1	31.66	32.20	-7.1	1,102	-0.65%
2021/03/18	20	30.23	5.1	30.20	30.25	14.9	1,075	1.39%
2021/03/17	37.7	30.06	6.2	30.24	30.20	31.5	1,088	2.89%
2021/03/16	5	29.80	15	29.96	29.80	-10	1,131	-0.88%
2021/03/15	92.1	29.90	23	29.69	29.90	69.1	1,294	5.34%
2021/03/12	20	28.50	20	28.30	28.40	0	1,315	0.00%
2021/03/11	11	28.59	12	28.52	28.55	-1	1,312	-0.08%
2021/03/05	0	28.10	6	27.98	27.90	-6	1,333	-0.45%
2021/02/25	0	0.00	0	27.95	27.95	0	1,360	0.00%
2021/02/24	0	28.20	0	0.00	27.65	0	1,368	0.00%
2021/02/23	1	28.00	0	0.00	28.20	1	1,366	0.07%
2021/02/22	0	0.00	33	28.16	28.15	-33	1,360	-2.42%
2021/02/17	1	27.60	1	27.75	27.60	0	1,338	0.00%
2021/02/05	0	0.00	1	27.00	26.85	-1	1,334	-0.07%
2021/02/04	0	26.85	0	0.00	26.65	0	1,334	0.00%
2021/02/03	2	26.50	0	0.00	26.45	2	1,340	0.15%
2021/02/01	0	0.00	2	26.15	26.35	-2	1,336	-0.15%
2021/01/29	25	26.69	0	0.00	26.90	25	1,331	1.88%
2021/01/28	10	26.75	0	0.00	26.75	10	1,325	0.75%
2021/01/26	50	27.13	3	27.37	27.10	47	1,320	3.56%
2021/01/25	0	0.00	1.2	27.46	27.20	-1.2	1,314	-0.09%
2021/01/22	3	27.08	0	0.00	27.40	3	1,309	0.23%
2021/01/21	7	27.76	2	27.48	27.25	5	1,300	0.38%
2021/01/20	1	27.80	71	27.94	27.85	-70	1,290	-5.43%
2021/01/19	2	27.95	1	28.45	27.90	1	1,274	0.08%
2021/01/18	6	27.65	10	28.40	28.10	-4	1,267	-0.32%
2021/01/15	0	0.00	13	29.40	28.65	-13	1,255	-1.04%
2021/01/13	0	0.00	8	29.90	29.45	-8	1,221	-0.66%
2021/01/12	6	29.95	34	30.00	29.15	-28	1,205	-2.32%
2021/01/11	21	30.18	11	30.10	29.55	10	1,166	0.86%
2021/01/08	4.3	29.80	17	29.76	30.05	-12.7	1,079	-1.17%
2021/01/07	2	27.65	4	27.55	27.70	-2	988	-0.20%
2021/01/06	2.4	27.86	0	0.00	27.40	2.4	982	0.25%
2021/01/05	6	27.93	1	27.85	27.85	5	965	0.52%
2020/12/29	0	0.00	1	28.65	28.65	-1	931	-0.11%
2020/12/25	2	28.80	6	28.45	28.55	-4	915	-0.44%
2020/12/23	8	28.23	4	28.20	28.60	4	889	0.45%
2020/12/22	6	27.80	0	0.00	27.65	6	880	0.68%
2020/12/21	1	28.40	0	0.00	28.65	1	866	0.12%
2020/12/18	2.2	29.55	2	29.45	29.30	0.2	855	0.02%
2020/12/17	4	30.21	2.2	30.44	30.00	1.8	837	0.21%
2020/12/16	2	30.25	2.7	30.11	30.50	-0.7	733	-0.10%
2020/12/15	2.3	30.15	3	30.05	30.10	-0.7	681	-0.10%
2020/12/14	0.1	29.10	5	28.87	29.40	-4.9	609	-0.80%
2020/12/11	6	28.66	6	29.11	28.70	0	593	0.00%
2020/12/10	45	29.16	9	30.08	29.10	36	567	6.34%
2020/12/09	22.5	30.04	49.9	30.43	30.70	-27.3	509	-5.36%
2020/12/08	0	0.00	7	27.10	27.95	-7	359	-1.94%
2020/12/04	0	0.00	2	25.75	25.55	-2	362	-0.55%
2020/12/03	0	0.00	7	26.25	25.65	-7	359	-1.95%
2020/12/02	1	25.75	6	25.70	25.70	-5	347	-1.44%
2020/12/01	0.1	24.90	0	0.00	25.30	0.1	332	0.02%
2020/11/30	1	25.05	0	0.00	25.15	1	330	0.30%
2020/11/25	2	25.00	10	25.30	25.05	-8	325	-2.46%
2020/11/24	6	25.43	21	25.45	25.50	-15	314	-4.76%
2020/11/23	3	25.10	6	24.93	24.90	-3	292	-1.03%
2020/11/20	0	0.00	1	24.55	24.60	-1	282	-0.35%
2020/11/12	0	26.00	0	0.00	24.15	0	281	0.00%
2020/11/11	1	23.95	0	0.00	24.40	1	281	0.36%
2020/11/10	11	24.14	0	0.00	24.10	11	274	4.01%
2020/11/03	0	0.00	1	24.10	24.30	-1	274	-0.36%
2020/10/30	0	0.00	1	24.00	23.70	-1	274	-0.36%
2020/10/28	0	0.00	1	24.00	23.85	-1	284	-0.35%
2020/10/13	0	0.00	10	24.10	24.10	-10	296	-3.37%
2020/10/06	1	23.50	1	23.45	23.70	0	294	0.00%
2020/10/05	0	0.00	1	23.45	23.40	-1	298	-0.34%
2020/09/28	2	23.35	0	0.00	23.40	2	314	0.64%
2020/09/25	1	23.35	72	23.48	23.45	-71	320	-22.18%
2020/09/24	1	24.35	3	24.73	24.20	-2	320	-0.62%
2020/09/23	2	24.98	0	0.00	24.95	2	316	0.63%
2020/09/22	2	25.10	1	25.25	25.15	1	315	0.32%
2020/09/21	0	0.00	1	25.20	25.30	-1	312	-0.32%
2020/09/18	1	25.40	5	25.34	25.25	-4	310	-1.29%
2020/09/16	1	25.15	0	0.00	25.15	1	304	0.33%
2020/09/15	6	25.28	0	0.00	25.30	6	300	2.00%
2020/09/14	15	25.35	1	25.40	25.40	14	296	4.72%
2020/09/11	5	25.97	4	25.64	25.70	1	289	0.35%
2020/09/10	6	26.29	24	26.27	26.00	-18	257	-6.98%
2020/09/09	10	24.00	0	0.00	23.95	10	183	5.45%
2020/09/08	0	0.00	3	23.68	23.80	-3	181	-1.65%
2020/09/04	0	0.00	2	23.45	23.40	-2	179	-1.11%
2020/08/24	3	23.20	0	0.00	23.15	3	187	1.60%
2020/08/20	1	23.40	10	23.40	23.40	-9	188	-4.79%
2020/08/18	0	0.00	2	23.95	23.95	-2	184	-1.08%
2020/08/11	10	23.00	0	0.00	22.95	10	182	5.48%
2020/08/07	1	22.80	0	0.00	22.95	1	186	0.54%
2020/08/03	0	0.00	2	23.90	23.95	-2	232	-0.86%
2020/07/27	1	23.65	0	0.00	23.55	1	233	0.43%
2020/07/24	7	23.98	0	0.00	23.95	7	231	3.02%
2020/07/23	5	24.15	0	0.00	24.20	5	228	2.19%
2020/07/20	1	24.00	0	0.00	23.80	1	229	0.44%
2020/07/17	20	24.05	0	0.00	23.80	20	229	8.71%
2020/07/15	2	24.05	1	24.05	24.05	1	231	0.43%
2020/07/14	2	24.00	0	0.00	24.40	2	234	0.85%
2020/07/13	0	0.00	1	24.20	24.10	-1	235	-0.42%
2020/07/08	0	0.00	3	24.50	24.65	-3	238	-1.26%
2020/07/03	10	24.15	1	23.70	24.30	9	234	3.84%
2020/06/18	0	0.00	5	24.02	24.00	-5	243	-2.05%
2020/06/15	4	23.34	0	0.00	23.30	4	251	1.59%
2020/06/09	1	23.85	0	0.00	23.75	1	274	0.36%
2020/06/05	2	23.90	0	0.00	23.95	2	279	0.71%
2020/06/03	0	0.00	1	24.10	24.00	-1	281	-0.35%
2020/06/02	0	0.00	2	24.05	23.85	-2	280	-0.71%
2020/05/29	0	0.00	1	23.75	23.65	-1	276	-0.36%
2020/05/28	0	0.00	1	23.60	23.65	-1	275	-0.36%
2020/05/25	0	0.00	1	22.80	22.95	-1	273	-0.37%
2020/05/22	1	22.80	0	0.00	22.80	1	273	0.37%
2020/05/21	0	0.00	10	23.40	23.30	-10	274	-3.64%
2020/05/15	0	0.00	10	23.80	23.70	-10	269	-3.72%
2020/05/14	1	24.00	0	0.00	23.50	1	267	0.37%
2020/05/13	1	24.15	0.1	24.10	24.25	0.9	264	0.34%
2020/05/12	1	24.05	0	0.00	24.00	1	261	0.38%
2020/05/11	8	24.08	0	0.00	24.35	8	256	3.11%
2020/05/08	1	24.55	3	23.90	24.00	-2	248	-0.80%
2020/05/07	0	0.00	2	22.70	22.65	-2	213	-0.94%
2020/04/23	2	21.75	0	0.00	21.50	2	213	0.94%
2020/04/21	0	0.00	26	21.20	20.85	-26	212	-12.23%
2020/04/20	0	0.00	1	22.00	21.90	-1	209	-0.48%
2020/04/17	3	22.15	0	0.00	22.00	3	209	1.43%
2020/04/16	10.1	22.45	1	22.35	22.40	9.1	205	4.43%
2020/04/15	30	22.62	4	22.70	22.60	26	206	12.61%
2020/04/14	10	22.05	0	0.00	22.05	10	202	4.95%
2020/04/13	40	21.96	0	0.00	22.00	40	202	19.80%
2020/04/10	0	21.65	5	21.38	21.80	-5	202	-2.47%
2020/04/09	0	21.10	0	0.00	21.00	0	209	0.00%
2020/04/08	0	20.95	0	0.00	20.80	0	206	0.00%
2020/04/07	2	19.90	0	0.00	20.00	2	203	0.98%
2020/04/06	1	19.85	0	0.00	19.80	1	207	0.48%
2020/04/01	5	19.75	5	20.20	19.90	0	209	0.00%
2020/03/31	1	19.80	0	0.00	19.70	1	209	0.48%
2020/03/26	8	20.04	1.4	19.12	20.00	6.6	204	3.22%
2020/03/19	0	0.00	6	16.50	16.20	-6	196	-3.05%
2020/03/17	0	0.00	1	19.00	18.65	-1	187	-0.53%
2020/03/13	7	18.96	0	0.00	19.25	7	179	3.91%
2020/03/12	2	20.98	0	0.00	21.00	2	158	1.26%
2020/03/11	0	0.00	1	22.15	22.00	-1	148	-0.67%
2020/03/10	2	21.98	0	0.00	22.10	2	149	1.34%
2020/03/09	2	22.50	0	0.00	22.45	2	146	1.37%
2020/03/06	1	22.70	0	0.00	23.00	1	146	0.68%
2020/03/02	2	22.55	0	0.00	22.75	2	149	1.34%
2020/02/26	0	0.00	1	23.55	23.40	-1	148	-0.67%
2020/02/19	0	0.00	1	23.90	23.95	-1	149	-0.67%
2020/02/14	0	0.00	1	23.80	23.85	-1	151	-0.66%
2020/02/03	7	23.35	3	23.60	23.55	4	149	2.67%
2020/01/31	4	24.10	0	0.00	24.00	4	147	2.72%
2020/01/30	1	24.30	0	0.00	23.80	1	147	0.68%
2020/01/17	3	25.35	0	0.00	25.50	3	156	1.92%
2020/01/16	0	0.00	2	25.60	25.50	-2	155	-1.28%
2020/01/07	0	0.00	3	25.35	25.35	-3	150	-1.99%
2020/01/03	5	25.88	2	26.00	25.70	3	145	2.06%
2019/12/31	0.9	25.80	0	0.00	25.55	0.9	135	0.66%
2019/12/30	0	0.00	2	25.90	25.85	-2	134	-1.49%
2019/12/25	0	0.00	2	25.50	25.35	-2	166	-1.20%
2019/12/20	1	25.30	2	25.30	25.20	-1	163	-0.61%
2019/12/18	2	24.60	0	0.00	24.60	2	161	1.24%
2019/12/04	0	0.00	2	24.80	24.60	-2	170	-1.17%
2019/12/02	1	24.10	0	0.00	24.15	1	172	0.58%
2019/11/29	0	0.00	4	24.38	24.25	-4	173	-2.30%
2019/11/28	3	24.40	0	0.00	24.35	3	177	1.69%
2019/11/27	1	24.35	0	0.00	24.40	1	183	0.54%
2019/11/19	3	24.35	0	0.00	24.30	3	193	1.55%
2019/11/15	1	24.80	0	0.00	24.85	1	194	0.51%
2019/11/14	1	25.00	0	0.00	24.85	1	194	0.52%
2019/11/01	1	25.50	2	25.70	25.40	-1	208	-0.48%
2019/10/31	0	0.00	1	25.70	25.70	-1	212	-0.47%
2019/10/25	0	0.00	4	25.85	26.15	-4	202	-1.97%
2019/10/24	0	0.00	4	25.53	25.55	-4	199	-2.00%
2019/10/23	0.1	25.25	4	25.50	25.30	-3.9	211	-1.84%
2019/10/22	0	0.00	12	25.32	25.30	-12	227	-5.28%
2019/10/21	2	25.35	1	25.40	25.25	1	232	0.43%
2019/10/17	0	0.00	5	25.22	25.20	-5	236	-2.11%
2019/10/15	4	25.23	0	0.00	25.10	4	239	1.67%
2019/10/14	1	25.50	0	0.00	25.50	1	241	0.41%
2019/10/09	1	25.55	0	0.00	25.75	1	242	0.41%
2019/10/08	14	25.70	0	0.00	25.55	14	244	5.73%
2019/10/07	4	26.15	0	0.00	26.15	4	243	1.65%
2019/10/04	1	26.25	0	0.00	26.25	1	243	0.41%
2019/10/02	5	26.75	0	0.00	26.70	5	242	2.06%
2019/10/01	0	0.00	1	25.40	27.40	-1	227	-0.44%
2019/09/27	2	25.15	0	0.00	25.20	2	212	0.94%
2019/09/24	3	25.30	0	0.00	25.30	3	216	1.39%
2019/09/20	1	25.10	2	25.10	25.00	-1	216	-0.46%
2019/09/12	0	0.00	0.5	25.00	24.95	-0.5	216	-0.23%
2019/09/06	1	25.00	0	0.00	25.00	1	216	0.46%
2019/09/05	0	0.00	1	25.35	25.30	-1	216	-0.46%
2019/09/04	0	0.00	1	25.05	25.10	-1	214	-0.47%
2019/08/27	1	24.45	0	0.00	24.40	1	211	0.47%
2019/08/23	1	24.25	0	0.00	24.10	1	209	0.48%
2019/08/22	1	24.55	0	0.00	24.50	1	206	0.48%
2019/08/16	1	24.50	0	0.00	24.55	1	203	0.49%
2019/08/14	2	24.95	1	25.00	24.80	1	203	0.49%
2019/08/13	2	24.90	2	24.83	24.95	0	207	0.00%
2019/08/12	1	24.90	0	0.00	25.15	1	207	0.48%
2019/08/08	12	25.54	0	0.00	25.50	12	208	5.75%
2019/08/06	1	25.25	0	0.00	25.75	1	211	0.47%
2019/08/05	1	25.80	0	0.00	25.45	1	213	0.47%
2019/08/02	2	26.25	1	26.10	26.05	1	213	0.47%
2019/08/01	2.6	26.70	0	0.00	26.60	2.6	214	1.21%
2019/07/31	0	0.00	2	27.00	26.95	-2	212	-0.94%
2019/07/30	1	27.15	0	0.00	26.85	1	212	0.47%
2019/07/29	0.1	27.15	1	27.25	27.15	-0.9	213	-0.40%
2019/07/26	1	27.50	0	0.00	27.30	1	215	0.47%
2019/07/25	5	27.15	4	26.95	27.40	1	216	0.46%
2019/07/24	4	29.10	0	0.00	29.00	4	205	1.95%
2019/07/22	1	29.50	0	0.00	29.55	1	191	0.52%
2019/07/15	1	29.70	1	29.80	29.80	0	190	0.00%
2019/07/11	1	29.30	2	29.35	29.35	-1	197	-0.51%
2019/07/10	0	0.00	4	29.35	29.40	-4	201	-1.99%
2019/07/08	1	29.30	0	0.00	29.10	1	204	0.49%
2019/07/04	20	29.48	1	29.45	29.50	19	211	8.98%
2019/06/28	1	28.60	1	28.60	28.60	0	259	0.00%
2019/06/24	1	28.60	0	0.00	28.75	1	306	0.33%
2019/06/21	1	28.60	0	0.00	28.55	1	308	0.32%
2019/06/20	1	28.70	0	0.00	28.75	1	308	0.32%
2019/06/18	1	28.35	1	28.35	28.25	0	313	0.00%
2019/06/13	1	28.10	0	0.00	28.10	1	320	0.31%
2019/06/12	1	28.30	1	28.20	28.15	0	319	0.00%
2019/06/11	1	28.20	0	0.00	28.15	1	320	0.31%
2019/06/10	4	28.01	0	0.00	27.95	4	319	1.25%
2019/06/06	1	28.20	0	0.00	28.15	1	313	0.32%
2019/05/31	2	28.80	0	0.00	28.80	2	317	0.63%
2019/05/21	2	28.00	0	0.00	28.30	2	357	0.56%
2019/05/20	3	28.65	0	0.00	28.30	3	357	0.84%
2019/05/16	1	29.05	0	0.00	29.05	1	360	0.28%
2019/05/14	0	0.00	2	29.00	29.05	-2	410	-0.49%
2019/05/13	6	28.90	8	29.24	29.05	-2	412	-0.48%
2019/05/10	0	0.00	2	29.30	29.45	-2	410	-0.49%
2019/05/07	2	30.00	0	0.00	29.95	2	409	0.49%
2019/05/06	2	29.80	0	0.00	29.70	2	411	0.49%
2019/05/03	0	0.00	10	30.05	30.20	-10	408	-2.45%
2019/04/30	2	30.00	0	0.00	30.00	2	406	0.49%
2019/04/29	0	0.00	4	29.95	29.95	-4	407	-0.98%
2019/04/26	0.1	30.60	0	0.00	30.50	0.1	405	0.02%
2019/04/25	0	0.00	1	30.65	30.75	-1	406	-0.25%
2019/04/19	1	31.00	0	0.00	31.00	1	410	0.24%
2019/04/17	0.3	31.60	0	0.00	31.60	0.3	414	0.06%
2019/04/12	0	0.00	23	30.91	30.90	-23	420	-5.47%
2019/04/11	1	31.10	0	0.00	30.95	1	419	0.24%
2019/04/10	13.5	31.12	20	31.10	31.20	-6.5	414	-1.57%
2019/04/09	2	31.00	0	0.00	31.15	2	410	0.49%
2019/04/08	2	32.40	0	0.00	32.15	2	395	0.51%
2019/04/01	0	0.00	30	31.27	31.10	-30	358	-8.38%
2019/03/29	0	0.00	1	31.20	31.05	-1	341	-0.29%
2019/03/27	0	0.00	1	29.95	29.95	-1	320	-0.31%
2019/03/25	1	29.80	0	0.00	29.75	1	327	0.31%
2019/03/22	0	0.00	1	30.20	30.20	-1	329	-0.30%
2019/03/21	1	30.30	1	30.15	30.30	0	334	0.00%
2019/03/20	0	0.00	10	29.95	29.95	-10	334	-2.99%
2019/03/18	4	29.78	0	0.00	29.60	4	343	1.17%
2019/03/15	2	29.90	0	0.00	29.90	2	345	0.58%
2019/03/14	1	30.00	0	0.00	29.90	1	372	0.27%
2019/03/11	1	29.80	0	0.00	29.90	1	412	0.24%
2019/03/07	18	30.20	5	30.34	30.10	13	479	2.71%
2019/03/04	0	0.00	2	30.50	30.55	-2	524	-0.38%
2019/02/27	69	30.03	0	0.00	30.05	69	526	13.11%
2019/02/25	3	30.90	2	30.80	30.80	1	531	0.19%
2019/02/22	1	30.75	11	30.79	30.60	-10	531	-1.88%
2019/02/21	1	30.30	20	30.10	30.30	-19	523	-3.63%
2019/02/20	10	30.20	0	0.00	30.20	10	538	1.86%
2019/02/19	30	30.15	0	0.00	30.00	30	547	5.48%
2019/02/18	24	30.38	0	0.00	30.20	24	547	4.38%
2019/02/15	2	30.30	0	0.00	30.00	2	548	0.36%
2019/02/14	6	30.55	4	30.31	30.30	2	550	0.36%
2019/02/13	10	30.76	5	29.67	31.00	5	545	0.92%
2019/02/12	2	29.25	0	0.00	29.20	2	509	0.39%
2019/01/30	3	28.72	0	0.00	28.65	3	525	0.58%
2019/01/29	2	28.80	0	0.00	28.90	2	534	0.37%
2019/01/28	4	28.85	0	0.00	29.00	4	546	0.73%
2019/01/22	2	28.70	0	0.00	28.80	2	659	0.30%
2019/01/18	0	28.65	0	0.00	28.60	0	666	0.00%
2019/01/16	1	28.25	0	0.00	28.25	1	682	0.15%
2019/01/14	3	27.97	0	0.00	27.90	3	696	0.43%
2019/01/09	2	28.50	5	29.00	28.60	-3	709	-0.42%
2019/01/08	5	27.50	0	0.00	28.60	5	711	0.70%
2019/01/07	10	28.60	0	0.00	28.55	10	712	1.40%
2019/01/03	0	28.85	0	0.00	28.80	0	773	0.01%
2018/12/21	1	29.50	0	0.00	29.65	1	900	0.11%
2018/12/20	2	29.13	0	0.00	29.15	2	906	0.22%
2018/12/19	3	29.45	0	0.00	29.30	3	919	0.33%
2018/12/18	0	0.00	1	29.80	29.30	-1	928	-0.11%
2018/12/17	1	30.05	0	0.00	30.00	1	943	0.11%
2018/12/14	10	29.95	0	0.00	30.50	10	953	1.05%
2018/12/13	10	30.30	0	0.00	30.15	10	955	1.05%
2018/12/11	21	30.13	0	0.00	30.10	21	968	2.17%
2018/12/07	1	30.10	3	30.10	30.80	-2	997	-0.20%
2018/12/06	12	30.83	14	30.77	30.60	-2	984	-0.20%
2018/12/05	1	31.75	5	31.55	32.10	-4	982	-0.41%
2018/12/04	2	33.18	2	32.88	32.60	0	987	0.00%
2018/12/03	57	33.44	6	33.13	33.10	51	991	5.15%
2018/11/29	1	31.00	0	0.00	31.00	1	947	0.11%
2018/11/28	3	31.22	3	31.10	31.15	0	951	0.00%
2018/11/27	0	0.00	2	30.33	30.25	-2	949	-0.21%
2018/11/23	1	29.90	0	0.00	29.80	1	1,003	0.10%
2018/11/22	0	0.00	1	30.70	29.85	-1	1,066	-0.09%
2018/11/20	3	30.10	1	30.50	30.10	2	1,126	0.18%
2018/11/19	2	30.35	2	30.30	30.35	0	1,132	0.00%
2018/11/16	0	0.00	1	30.20	29.30	-1	1,127	-0.09%
2018/11/14	4	29.39	0	0.00	29.45	4	1,147	0.35%
2018/11/12	6	29.18	0	0.00	29.15	6	1,189	0.50%
2018/11/08	2	29.55	0	0.00	29.55	2	1,246	0.16%
2018/11/05	0	0.00	1	30.80	30.65	-1	1,320	-0.08%
2018/11/02	16	32.05	18	32.12	31.30	-2	1,340	-0.15%
2018/11/01	0	0.00	4	30.00	30.60	-4	1,302	-0.31%
2018/10/31	1	28.75	5	29.12	28.80	-4	1,300	-0.31%
2018/10/30	14	27.99	1	27.95	27.95	13	1,306	1.00%
2018/10/26	0	0.00	2	28.50	28.45	-2	1,363	-0.15%
2018/10/25	4	28.53	0	0.00	28.25	4	1,379	0.29%
2018/10/24	3	29.15	12	29.44	29.35	-9	1,411	-0.64%
2018/10/23	1	29.75	1	30.25	29.05	0	1,454	0.00%
2018/10/19	0	0.00	2	30.05	30.00	-2	1,542	-0.13%
2018/10/17	0	0.00	4	31.58	29.90	-4	1,613	-0.25%
2018/10/15	1	30.45	1	30.05	30.35	0	1,771	0.00%
2018/10/12	1	30.10	3	30.77	30.75	-2	1,839	-0.11%
2018/10/11	10	28.61	7	28.93	29.30	3	1,964	0.15%
2018/10/09	0	0.00	5	31.05	31.40	-5	2,024	-0.25%
2018/10/08	1	31.20	0	0.00	32.00	1	2,216	0.05%
2018/10/05	17	32.98	8	32.85	32.75	9	2,264	0.40%
2018/10/04	3	36.70	2	36.70	36.35	1	2,304	0.04%
2018/09/26	10	38.88	5	38.59	38.10	5	3,549	0.14%
2018/09/25	7	37.91	0	0.00	38.00	7	3,731	0.19%
2018/09/21	5	37.30	16	37.62	37.95	-11	3,867	-0.28%
2018/09/20	15	37.31	7	37.60	37.05	8	4,007	0.20%
2018/09/19	6	37.63	2	38.28	37.60	4	4,479	0.09%
2018/09/18	4	38.10	0	0.00	37.80	4	4,605	0.09%
2018/09/14	10	38.69	11	38.82	39.65	-1	5,101	-0.02%
2018/09/13	0	0.00	7	38.73	38.30	-7	5,349	-0.13%
2018/09/12	14	38.16	11	38.72	38.20	3	5,403	0.06%
2018/09/11	16	38.88	19	38.74	39.05	-3	5,430	-0.06%
2018/09/10	8	38.13	12	38.65	37.75	-4	5,446	-0.07%
2018/09/07	14	39.59	0	0.00	38.95	14	5,482	0.26%
2018/09/06	5	41.35	9	41.34	40.80	-4	5,492	-0.07%
2018/09/05	16	41.33	13	41.89	41.20	3	5,566	0.05%
2018/09/04	5	41.83	4	41.48	41.70	1	5,717	0.02%
2018/09/03	12	41.25	0	0.00	40.60	12	5,794	0.21%
2018/08/31	1	42.10	9	41.92	42.45	-8	5,838	-0.14%
2018/08/30	4	41.50	15	41.74	41.60	-11	5,936	-0.19%
2018/08/29	3	42.23	3	42.05	42.15	0	6,169	0.00%
2018/08/28	3	40.62	3	40.35	40.45	0	6,307	0.00%
2018/08/27	4	40.39	8	40.74	40.50	-4	6,415	-0.06%
2018/08/24	1	38.75	1	39.05	39.00	0	6,581	0.00%
2018/08/23	2	38.75	2	39.08	38.55	0	6,699	0.00%
2018/08/22	1	39.40	0	0.00	39.40	1	6,744	0.01%
2018/08/21	1	40.25	0	0.00	39.95	1	7,005	0.01%
2018/08/20	0	0.00	2	39.53	40.10	-2	7,153	-0.03%
2018/08/17	1	40.00	0	0.00	39.05	1	7,152	0.01%
2018/08/16	2	40.50	7	40.47	40.65	-5	7,126	-0.07%
2018/08/15	1	39.00	4	39.58	39.50	-3	7,092	-0.04%
2018/08/14	8	39.09	10	39.54	39.95	-2	7,076	-0.03%
2018/08/13	13	37.83	5	37.23	38.00	8	7,039	0.11%
2018/08/10	6	40.89	5	41.08	40.35	1	7,002	0.01%
2018/08/09	19	41.05	20	41.27	41.00	-1	7,000	-0.01%
2018/08/08	3	41.53	1	41.55	40.55	2	6,986	0.03%
2018/08/07	0	0.00	2	41.83	42.40	-2	7,096	-0.03%
2018/08/06	1	41.35	0	0.00	41.10	1	7,169	0.01%
2018/08/03	11	40.78	11	41.07	41.50	0	7,161	0.00%
2018/08/02	13	41.75	7	41.84	40.35	6	7,151	0.08%
2018/08/01	1	42.30	18	42.48	42.50	-17	7,127	-0.24%
2018/07/31	10	41.86	10	42.27	42.45	0	7,135	0.00%
2018/07/30	16	42.81	4	44.14	41.40	12	7,134	0.17%
2018/07/27	14	45.54	16	45.63	45.00	-2	7,087	-0.03%
2018/07/26	13	46.65	1	46.45	46.95	12	7,034	0.17%
2018/07/25	3	46.65	3	46.40	45.90	0	6,986	0.00%
2018/07/24	5	46.63	13	46.87	46.10	-8	6,962	-0.11%
2018/07/23	59	45.80	66	45.19	46.40	-7	6,928	-0.10%
2018/07/20	28	45.10	25	45.57	43.35	3	6,835	0.04%
2018/07/19	40	46.52	44	46.69	46.55	-4	6,762	-0.06%
2018/07/18	52	48.05	56	47.82	46.05	-4	6,700	-0.06%
2018/07/17	48	49.98	28	49.88	50.00	20	6,573	0.30%
2018/07/16	23	52.03	26	52.49	51.50	-3	6,550	-0.05%
2018/07/13	20	51.41	38	51.41	50.70	-18	6,371	-0.28%
2018/07/12	63	51.53	70	51.45	51.80	-7	6,308	-0.11%
2018/07/11	74	51.59	71	51.32	50.80	3	6,288	0.05%
2018/07/10	64.1	50.04	60	50.35	51.70	4.1	6,214	0.07%
2018/07/09	54	51.41	50	51.86	50.40	4	6,133	0.07%
2018/07/06	142.5	53.53	123	52.78	51.50	19.5	6,022	0.32%	大買/大賣/
2018/07/05	56	54.38	51	54.39	54.00	5	5,725	0.09%
2018/07/04	94	55.18	95	54.73	55.90	-1	5,482	-0.02%
2018/07/03	13	51.75	41	52.34	50.90	-28	5,082	-0.55%
2018/07/02	12	49.63	23	49.87	49.55	-11	4,886	-0.23%
2018/06/29	56	47.80	49	47.77	48.05	7	4,744	0.15%
2018/06/28	136	49.87	90	48.97	47.60	46	4,587	1.00%	大買/
2018/06/27	2	47.60	40	47.82	48.30	-38	4,116	-0.92%
2018/06/26	18	42.49	29	42.64	43.95	-11	3,985	-0.28%
2018/06/25	74	45.43	67	45.91	42.05	7	3,828	0.18%
2018/06/22	115	40.71	93	41.22	42.90	22	3,486	0.63%	大買/
2018/06/21	1	38.70	1	39.30	39.00	0	3,223	0.00%
2018/06/20	0.2	37.20	0	0.00	37.10	0.2	3,169	0.01%
2018/06/19	1	38.60	1	38.60	38.60	0	3,218	0.00%
2018/06/15	2	38.83	4	39.40	39.20	-2	3,242	-0.06%
2018/06/14	4	38.99	4	39.55	38.60	0	3,191	0.00%
2018/06/13	5.5	39.81	6	39.38	38.85	-0.5	3,163	-0.02%
2018/06/12	10	41.17	8	41.43	40.50	2	3,083	0.06%
2018/06/11	27	39.49	4	39.49	39.50	23	2,948	0.78%
2018/06/08	32	39.19	24	39.40	38.90	8	2,850	0.28%
2018/06/07	28	39.43	42	39.75	39.45	-14	2,783	-0.50%
2018/06/06	43	39.54	76	39.90	39.25	-33	2,654	-1.24%
2018/06/05	27	37.26	35	38.30	37.60	-8	2,396	-0.33%
2018/06/04	3	37.92	6	37.16	36.90	-3	2,193	-0.14%
2018/06/01	16.6	37.48	9	37.37	35.50	7.6	2,067	0.37%
2018/05/31	0	0.00	8	36.84	37.45	-8	1,884	-0.42%
2018/05/30	0.2	34.00	6	34.27	34.05	-5.8	1,756	-0.33%
2018/05/29	134	35.95	279	35.78	35.45	-145	1,697	-8.54%	大買/大賣/鉅額交易
2018/05/28	132	34.49	50	33.76	34.90	82	1,429	5.74%	大買/
2018/05/25	2	31.58	28	31.78	31.75	-26	1,256	-2.07%
2018/05/24	5	31.04	0	0.00	31.10	5	1,237	0.40%
2018/05/23	1	31.05	0	0.00	31.10	1	1,235	0.08%
2018/05/22	20	31.50	3	31.72	31.45	17	1,230	1.38%
2018/05/17	6	31.01	1	31.50	31.00	5	1,218	0.41%
2018/05/16	2	31.90	2	32.18	31.90	0	1,201	0.00%
2018/05/15	166	33.50	336	33.05	32.50	-170	1,189	-14.29%	大買/大賣/鉅額交易
2018/05/14	160	32.13	20	32.14	32.90	140	1,072	13.05%	大買/鉅額交易
2018/05/11	6	30.70	3	30.73	30.60	3	973	0.31%
2018/05/10	31	31.13	30	30.84	30.75	1	967	0.10%
2018/05/09	10	30.40	0	0.00	30.40	10	945	1.06%
2018/05/08	21	30.59	0	0.00	30.40	21	939	2.24%
2018/05/07	3	32.15	47	31.65	31.85	-44	914	-4.81%
2018/05/03	6	30.53	0	0.00	30.50	6	875	0.69%
2018/05/02	2	31.00	2	30.90	30.85	0	877	0.00%
2018/04/30	4	30.90	1	31.45	30.80	3	880	0.34%
2018/04/27	2	30.58	1	31.50	30.95	1	880	0.11%
2018/04/26	1	30.10	0	0.00	30.10	1	868	0.12%
2018/04/25	4	30.55	0	0.00	30.50	4	887	0.45%
2018/04/24	1	31.50	5	31.74	30.90	-4	895	-0.45%
2018/04/23	6	31.60	3	31.92	31.50	3	887	0.34%
2018/04/20	12	33.02	20	33.10	32.00	-8	878	-0.91%
2018/04/19	5	31.76	6	32.03	32.10	-1	803	-0.12%
2018/04/18	2	31.40	2	31.83	31.75	0	788	0.00%
2018/04/17	3	32.48	5	32.89	31.35	-2	833	-0.24%
2018/04/16	1	32.25	6	31.89	32.00	-5	777	-0.64%
2018/04/13	0	0.00	6	30.60	30.60	-6	748	-0.80%
2018/04/12	2	30.03	2	30.05	30.05	0	768	0.00%
2018/04/11	10	30.39	0	0.00	30.30	10	797	1.25%
2018/04/10	0	30.55	2	30.30	30.30	-2	941	-0.21%
2018/04/09	2	30.30	0	0.00	30.20	2	1,013	0.20%
2018/04/02	3	31.00	0	0.00	30.80	3	1,092	0.27%
2018/03/31	2	31.30	4	31.28	31.20	-2	1,129	-0.18%
2018/03/30	10	31.18	4	31.80	31.15	6	1,164	0.52%
2018/03/29	5	30.84	0	0.00	30.70	5	1,155	0.43%
2018/03/28	1	30.95	2	30.85	30.80	-1	1,158	-0.09%
2018/03/27	5	31.15	1	31.00	31.25	4	1,179	0.34%
2018/03/23	2	30.33	4	30.39	30.60	-2	1,182	-0.17%
2018/03/22	18	32.45	5	31.80	31.30	13	1,175	1.11%
2018/03/21	30	31.75	4	31.28	31.75	26	1,114	2.33%
2018/03/16	4	30.04	3	30.00	30.00	1	1,071	0.09%
2018/03/15	5	30.30	7	30.56	30.55	-2	1,070	-0.19%
2018/03/14	3	29.50	1	29.50	29.50	2	1,049	0.19%
2018/03/13	3	29.40	2	29.35	29.35	1	1,086	0.09%
2018/03/12	5	29.62	0	0.00	29.40	5	1,087	0.46%
2018/03/09	7	29.81	1	29.85	29.85	6	1,094	0.55%
2018/03/08	3	29.97	2	29.98	29.80	1	1,100	0.09%
2018/03/06	0	0.00	4	30.30	30.95	-4	1,114	-0.36%
2018/03/05	1	29.55	0	0.00	29.40	1	1,131	0.09%
2018/03/01	0	0.00	1	29.20	29.25	-1	1,227	-0.08%
2018/02/27	5	29.55	0	0.00	29.35	5	1,235	0.40%
2018/02/26	7	29.52	0	0.00	29.65	7	1,239	0.57%
2018/02/23	25	29.69	0	0.00	29.60	25	1,240	2.02%
2018/02/22	5	29.10	0	0.00	29.20	5	1,239	0.40%
2018/02/12	1	28.80	1	28.60	28.60	0	1,235	0.00%
2018/02/09	1	28.50	0	0.00	28.60	1	1,235	0.08%
2018/02/08	0	0.00	2	28.95	29.00	-2	1,231	-0.16%
2018/02/07	2	29.55	0	0.00	29.40	2	1,231	0.16%
2018/02/06	8	29.73	3	29.40	28.90	5	1,231	0.41%
2018/01/31	1	30.00	2	30.30	30.30	-1	1,238	-0.08%
2018/01/25	21	30.54	0	0.00	30.55	21	1,257	1.67%
2018/01/24	0	0.00	2	30.65	30.65	-2	1,258	-0.16%
2018/01/19	2	31.08	0	0.00	31.10	2	1,286	0.16%
2018/01/18	1	30.90	0	0.00	31.60	1	1,264	0.08%
2018/01/17	1	30.80	0	0.00	30.80	1	1,255	0.08%
2018/01/15	0	0.00	1	31.40	31.25	-1	1,250	-0.08%
2018/01/12	1	31.80	1	31.50	31.80	0	1,241	0.00%
2018/01/11	2	32.63	17	32.55	31.55	-15	1,233	-1.22%
2018/01/09	0	0.00	24	32.27	31.70	-24	1,178	-2.04%
2018/01/08	4	31.15	0	0.00	31.00	4	1,139	0.35%
2018/01/05	3	33.20	1	32.75	32.70	2	1,114	0.18%
2018/01/04	7	32.89	9	33.49	33.50	-2	1,082	-0.18%
2018/01/03	0	0.00	2	31.93	31.95	-2	937	-0.21%
2018/01/02	1	30.75	0	0.00	30.55	1	867	0.12%