雷科 (6207)-富邦-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)

股價
58.6
漲跌
▼2.9
漲幅
-4.72%
成交量
2,669張
產業
上櫃電子零組件類股
169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－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/04/16	2	57.45	1	57.00	58.60	1	4,417	0.02%
2024/04/15	1	60.50	3	60.40	61.50	-2	4,379	-0.05%
2024/04/12	4	62.62	8	63.15	62.40	-4	4,339	-0.09%
2024/04/11	2	58.80	8	57.50	58.80	-6	4,260	-0.14%
2024/04/10	25.1	57.72	24.8	57.13	56.60	0.3	4,198	0.01%
2024/04/09	49	59.65	61	61.19	60.50	-12	3,951	-0.30%
2024/04/08	47	53.14	34.1	55.19	56.60	13	3,366	0.38%
2024/04/03	48.1	49.58	35.1	49.23	51.50	12.9	3,026	0.43%
2024/04/02	20	45.00	9.4	46.81	47.55	10.6	2,605	0.41%
2024/04/01	9	43.61	7.9	43.73	43.25	1.1	2,326	0.05%
2024/03/29	1	40.65	0	0.00	40.65	1	2,207	0.05%
2024/03/28	3	40.02	0	0.00	40.35	3	2,174	0.14%
2024/03/27	5.4	40.86	4	40.85	40.65	1.4	2,158	0.06%
2024/03/26	4	40.55	4	40.50	40.65	0	2,123	0.00%
2024/03/25	5	39.93	2	40.30	40.05	3	2,111	0.14%
2024/03/22	4	38.86	0	0.00	38.60	4	2,065	0.19%
2024/03/21	6	39.73	4	39.59	39.15	2	2,051	0.10%
2024/03/20	7	38.99	5	38.92	39.10	2	2,025	0.10%
2024/03/19	12	38.61	6	39.46	38.95	6	2,004	0.30%
2024/03/18	0	0.00	1	36.95	37.25	-1	1,945	-0.05%
2024/03/15	5	36.70	0	0.00	36.20	5	1,943	0.26%
2024/03/14	5.4	37.16	1	36.60	36.60	4.4	1,935	0.23%
2024/03/13	6.6	38.42	1	38.15	38.10	5.6	1,935	0.29%
2024/03/11	6	38.77	0	0.00	39.00	6	1,914	0.31%
2024/03/08	3	39.25	3	39.13	38.25	0	1,902	0.00%
2024/03/07	8	40.81	1	40.95	41.00	7	1,832	0.38%
2024/03/06	1	40.95	0	0.00	40.85	1	1,773	0.06%
2024/03/05	3	40.32	0	0.00	40.15	3	1,722	0.17%
2024/03/04	1	40.00	10	40.53	40.10	-9	1,670	-0.54%
2024/03/01	11	39.66	3	40.18	39.50	8	1,626	0.49%
2024/02/29	3	41.20	3.9	41.94	40.75	-0.9	1,575	-0.06%
2024/02/27	10	40.33	3	39.47	40.40	7	1,475	0.48%
2024/02/26	7	41.41	24	41.61	41.20	-17	1,396	-1.22%
2024/02/23	25	40.31	19	40.68	39.85	6	1,255	0.48%
2024/02/22	18	38.97	15.2	38.96	39.05	2.8	1,050	0.26%
2024/02/21	5.4	36.75	1	36.50	36.45	4.4	847	0.52%
2024/02/20	5	36.55	2	37.28	36.75	3	821	0.37%
2024/02/19	9	36.42	8	36.42	36.90	1	729	0.14%
2024/02/16	1	34.80	1	35.00	35.05	0	684	0.00%
2024/02/01	1	34.40	0	0.00	34.00	1	650	0.15%
2024/01/31	0	0.00	0.5	34.15	34.25	-0.5	642	-0.08%
2024/01/26	0	0.00	1	33.65	33.65	-1	622	-0.16%
2024/01/25	2	34.55	0	0.00	34.30	2	618	0.32%
2024/01/24	0	0.00	8	34.43	34.55	-8	608	-1.31%
2024/01/22	1	34.65	20	34.30	34.35	-19	583	-3.26%
2024/01/19	22	34.74	5	33.70	34.55	17	564	3.01%
2024/01/17	0	0.00	2	33.98	33.35	-2	508	-0.39%
2024/01/16	0	0.00	8	33.80	34.30	-8	495	-1.61%
2024/01/15	12	34.26	73	34.26	34.10	-61	461	-13.21%
2024/01/11	0	0.00	10	31.48	31.90	-10	290	-3.45%
2024/01/09	0	0.00	1	32.05	31.70	-1	290	-0.34%
2024/01/08	0	0.00	3.1	32.89	32.70	-3.1	285	-1.08%
2024/01/05	0	0.00	2	32.85	32.70	-2	282	-0.71%
2024/01/04	0	0.00	3	33.17	32.65	-3	280	-1.07%
2024/01/03	0	0.00	16	32.77	33.20	-16	275	-5.80%
2023/12/29	0.1	32.65	3	32.55	32.50	-2.9	266	-1.09%
2023/12/28	0	0.00	8	32.74	32.55	-8	264	-3.02%
2023/12/25	3	32.93	4	32.65	32.60	-1	256	-0.39%
2023/12/22	0.1	32.60	6	33.07	32.60	-6	251	-2.36%
2023/12/21	0	0.00	22	33.34	33.20	-22	246	-8.92%
2023/12/20	0	32.95	24	33.29	33.15	-24	238	-10.07%
2023/12/19	0	0.00	2	31.63	31.70	-2	208	-0.96%
2023/12/15	0	0.00	6	32.49	32.55	-6	204	-2.93%
2023/12/14	0	0.00	7	32.68	32.50	-7	203	-3.44%
2023/12/13	0	0.00	15	32.78	32.35	-15	199	-7.53%
2023/12/12	0	0.00	10	33.05	32.30	-10	197	-5.07%
2023/12/11	0	0.00	1	32.05	32.05	-1	189	-0.53%
2023/12/08	1	33.80	21	33.76	32.55	-20	183	-10.87%
2023/12/07	10	32.23	11	32.25	32.00	-1	155	-0.64%
2023/12/06	17	31.81	33	32.12	32.40	-16	151	-10.58%
2023/12/05	0	0.00	5	31.25	31.65	-5	140	-3.55%
2023/12/04	0	0.00	9	31.11	31.30	-9	139	-6.44%
2023/12/01	1	30.85	0	0.00	30.85	1	144	0.69%
2023/11/30	0	0.00	3	30.72	30.75	-3	144	-2.08%
2023/11/29	0	0.00	12	30.61	30.65	-12	147	-8.14%
2023/11/27	0	0.00	2	30.75	30.50	-2	150	-1.33%
2023/11/24	0	0.00	2	30.70	30.60	-2	149	-1.34%
2023/11/22	0	0.00	3	30.20	30.30	-3	153	-1.95%
2023/11/01	0	0.00	1	28.75	28.75	-1	270	-0.37%
2023/10/31	3	29.00	0	0.00	28.90	3	278	1.08%
2023/10/27	7	29.00	0	0.00	29.15	7	441	1.59%
2023/10/16	5	30.00	0	0.00	29.90	5	681	0.73%
2023/10/11	7	29.96	0	0.00	30.00	7	871	0.80%
2023/10/03	0.5	30.71	0	0.00	30.85	0.5	942	0.05%
2023/09/28	10	30.20	0	0.00	30.40	10	946	1.06%
2023/09/26	10.3	30.40	0	0.00	30.40	10.3	956	1.08%
2023/09/18	0.6	30.80	0	0.00	30.85	0.6	968	0.06%
2023/09/04	0	0.00	3	31.45	31.45	-3	1,055	-0.28%
2023/08/30	3	30.70	0	0.00	30.65	3	1,051	0.29%
2023/08/29	10	30.35	2	30.40	30.35	8	1,053	0.76%
2023/08/28	0	0.00	3	30.60	30.45	-3	1,051	-0.29%
2023/08/24	1	31.30	0	0.00	31.10	1	1,046	0.10%
2023/08/22	2	31.25	1	30.85	30.75	1	1,044	0.10%
2023/08/21	10	31.10	0	0.00	31.20	10	1,042	0.96%
2023/08/18	3	32.03	0	0.00	31.55	3	1,039	0.29%
2023/08/14	10	30.80	3	30.82	30.50	7	1,025	0.68%
2023/08/11	11	31.45	0	0.00	31.35	11	1,016	1.08%
2023/08/10	12	31.78	0	0.00	31.70	12	1,009	1.19%
2023/08/09	0	0.00	1	32.70	32.60	-1	1,001	-0.10%
2023/08/08	1	33.70	1	34.20	33.20	0	991	0.00%
2023/08/07	11	32.64	1	31.75	32.60	10	965	1.04%
2023/08/04	13	33.45	2.2	33.31	33.35	10.8	927	1.17%
2023/08/02	1	33.80	3	34.23	33.70	-2	917	-0.22%
2023/08/01	7	35.01	4	35.58	35.50	3	873	0.34%
2023/07/31	1	33.55	1.5	34.55	33.60	-0.5	753	-0.07%
2023/07/27	1	31.70	0	0.00	31.95	1	617	0.16%
2023/07/26	1	32.35	0	0.00	31.60	1	609	0.16%
2023/07/25	0	0.00	1	32.55	32.35	-1	560	-0.18%
2023/07/24	10	30.30	0	0.00	30.35	10	526	1.90%
2023/07/20	0	0.00	1	30.75	30.80	-1	516	-0.19%
2023/07/19	1	31.10	7	30.55	30.45	-6	511	-1.17%
2023/07/18	14.6	32.36	9	31.31	31.15	5.6	503	1.11%
2023/07/17	33	33.99	2	33.68	33.35	31	473	6.55%
2023/07/14	5	32.11	8.1	32.80	33.25	-3.1	395	-0.78%
2023/07/13	1.1	31.75	2	32.73	31.75	-0.9	315	-0.28%
2023/06/30	0	0.00	2	30.50	30.65	-2	223	-0.89%
2023/06/26	1	30.60	0	0.00	30.65	1	217	0.46%
2023/06/21	1	31.30	0	0.00	30.90	1	215	0.46%
2023/06/20	0	0.00	2	30.88	31.25	-2	207	-0.97%
2023/06/19	0	0.00	0	31.00	31.20	0	192	0.00%
2023/06/15	3	29.68	0	0.00	29.60	3	158	1.89%
2023/06/14	0	0.00	2	29.85	29.90	-2	146	-1.36%
2023/06/01	0	0.00	1	28.60	28.65	-1	132	-0.76%
2023/05/26	0	0.00	2	28.35	28.35	-2	221	-0.90%
2023/05/23	1	28.20	1.5	28.32	28.35	-0.5	218	-0.21%
2023/04/27	0	27.10	0	27.20	27.25	0	224	0.00%
2023/04/21	0.2	26.75	0	0.00	27.55	0.2	224	0.07%
2023/04/19	0	28.83	0	0.00	28.70	0	221	0.00%
2023/04/18	1	28.70	0	0.00	28.70	1	220	0.45%
2023/04/14	0	28.58	0	0.00	28.50	0	222	0.00%
2023/04/13	0	28.70	0	0.00	28.75	0	221	0.00%
2023/04/06	0	27.99	0	0.00	27.95	0	217	0.01%
2023/03/30	0	0.00	2	28.20	28.00	-2	216	-0.93%
2023/03/22	1	27.55	0.9	27.70	27.75	0.1	207	0.07%
2023/03/13	0	28.00	0	0.00	27.55	0	201	0.00%
2023/03/10	0.2	28.25	0	0.00	28.00	0.2	196	0.08%
2023/03/09	0	29.00	0	0.00	28.85	0	192	0.00%
2023/03/06	0	0.00	2	29.30	29.20	-2	181	-1.10%
2023/03/03	4.1	29.86	0	0.00	29.60	4.1	174	2.37%
2023/03/02	0	0.00	30	29.40	29.40	-30	110	-27.20%
2023/03/01	0.1	26.70	0	0.00	26.75	0.1	80	0.06%
2023/02/21	0	26.75	0	0.00	26.80	0	84	0.00%
2023/02/07	0	26.45	0	0.00	26.35	0	88	0.00%
2023/02/01	0	0.00	1	26.40	26.50	-1	85	-1.17%
2022/12/26	1	26.20	0	27.00	26.00	1	90	1.09%
2022/12/12	0	0.00	0.1	27.00	26.95	-0.1	94	-0.09%
2022/12/09	0.1	26.90	0.2	27.00	27.00	-0.1	97	-0.11%
2022/12/08	0	0.00	0.8	26.85	26.90	-0.8	101	-0.80%
2022/12/01	0.1	27.60	0	0.00	27.60	0.1	115	0.04%
2022/11/25	0.6	26.24	0	0.00	26.20	0.6	334	0.18%
2022/11/24	7	26.38	0	0.00	26.40	7	375	1.86%
2022/11/23	0.5	26.20	0	0.00	26.20	0.5	377	0.13%
2022/11/09	0	0.00	2	25.20	25.25	-2	376	-0.53%
2022/11/08	0	0.00	0	25.05	24.85	0	375	0.00%
2022/10/13	1	23.90	0	0.00	24.10	1	373	0.27%
2022/08/29	2	28.20	0	0.00	28.10	2	391	0.51%
2022/08/25	6	29.98	4	30.04	29.70	2	375	0.53%
2022/08/24	1	28.90	10	29.78	29.35	-9	338	-2.66%
2022/08/23	31	29.96	34	29.33	29.45	-3	285	-1.05%
2022/08/22	24	29.30	30	28.58	27.50	-6	167	-3.57%
2022/08/19	0	0.00	3	27.00	26.65	-3	127	-2.34%
2022/08/01	3	27.20	1	27.40	27.60	2	154	1.29%
2022/07/29	1	26.65	0	0.00	27.10	1	152	0.66%
2022/07/28	2	26.43	0	0.00	26.60	2	150	1.33%
2022/07/27	2	26.70	0	0.00	26.70	2	149	1.34%
2022/07/26	2	26.60	0	0.00	26.70	2	151	1.32%
2022/07/14	0	0.00	0	25.40	25.70	0	194	0.00%
2022/07/12	3	25.00	0	0.00	24.75	3	202	1.48%
2022/07/06	2	24.45	0	0.00	24.40	2	211	0.95%
2022/07/01	1	24.30	1	24.80	24.25	0	222	0.00%
2022/06/30	3	26.23	0	0.00	26.15	3	216	1.38%
2022/06/29	2	27.20	0	0.00	27.10	2	214	0.93%
2022/06/28	3	27.55	0	0.00	27.40	3	210	1.43%
2022/06/27	1	27.40	0	0.00	27.60	1	223	0.45%
2022/06/22	2	27.55	0	0.00	26.80	2	227	0.88%
2022/06/20	5	27.73	2	28.03	27.65	3	232	1.29%
2022/06/17	1	28.20	0	0.00	28.60	1	237	0.42%
2022/06/16	2	28.75	0	0.00	28.50	2	238	0.84%
2022/06/14	1	28.75	0	0.00	29.00	1	245	0.41%
2022/06/13	5	29.22	0	0.00	29.05	5	251	1.99%
2022/06/10	2	29.65	0	0.00	29.55	2	255	0.78%
2022/06/09	4	29.80	0	0.00	29.85	4	258	1.55%
2022/06/08	2	29.95	1	29.95	29.95	1	263	0.38%
2022/06/07	2	29.80	0	0.00	30.00	2	268	0.74%
2022/06/06	5	29.90	3	29.95	30.00	2	272	0.73%
2022/06/01	0	0.00	4	30.00	30.15	-4	300	-1.33%
2022/05/25	1	28.80	0	0.00	28.85	1	369	0.27%
2022/05/12	4	28.65	0	0.00	28.30	4	446	0.90%
2022/05/10	0	0.00	1	28.60	29.75	-1	462	-0.22%
2022/04/29	5	31.10	0	0.00	31.00	5	514	0.97%
2022/04/28	1	30.10	0	0.00	32.15	1	531	0.19%
2022/04/27	0	0.00	2	30.00	30.10	-2	536	-0.37%
2022/04/26	1	30.80	0	0.00	30.45	1	541	0.18%
2022/04/22	0.1	32.05	0	0.00	31.85	0.1	564	0.02%
2022/04/20	0	32.50	0	0.00	32.05	0	607	0.00%
2022/04/18	4	32.05	0	0.00	31.95	4	670	0.60%
2022/04/11	1	33.90	0	0.00	33.45	1	909	0.11%
2022/04/07	0	34.30	1	33.80	33.80	-1	1,035	-0.10%
2022/04/06	1	34.55	1	34.45	34.50	0	1,153	0.00%
2022/03/30	2	34.80	0	0.00	34.80	2	1,798	0.11%
2022/03/29	1	34.00	0	0.00	34.75	1	1,850	0.05%
2022/03/21	1	34.40	0	0.00	34.70	1	1,972	0.05%
2022/03/15	0	33.65	0	0.00	33.60	0	2,198	0.00%
2022/03/11	1.1	33.97	0	0.00	33.80	1.1	2,197	0.05%
2022/03/08	3	34.10	0	0.00	33.60	3	2,198	0.14%
2022/03/07	0	0.00	10	34.60	34.35	-10	2,191	-0.46%
2022/03/03	3	35.80	12	34.35	35.60	-9	2,173	-0.41%
2022/03/01	0	0.00	5	36.20	36.00	-5	2,135	-0.23%
2022/02/24	5	35.55	0	0.00	35.25	5	2,127	0.24%
2022/02/22	10	35.98	0	0.00	36.05	10	2,118	0.47%
2022/02/18	0	0.00	2	37.25	37.10	-2	2,111	-0.09%
2022/02/15	0	0.00	12	37.10	36.55	-12	2,104	-0.57%
2022/02/08	0	0.00	5	37.00	36.95	-5	2,071	-0.24%
2022/02/07	0	0.00	0.1	36.50	36.40	-0.1	2,063	0.00%
2022/01/25	1	36.60	0	0.00	35.60	1	2,054	0.05%
2022/01/24	0	0.00	3	35.15	36.20	-3	2,038	-0.15%
2022/01/21	5	35.85	0	0.00	35.85	5	2,027	0.25%
2022/01/20	0	0.00	1	37.80	37.40	-1	2,004	-0.05%
2022/01/19	0	0.00	5	37.90	37.90	-5	1,994	-0.25%
2022/01/18	2	37.10	6	37.91	36.95	-4	1,983	-0.20%
2022/01/17	1	37.40	0	0.00	37.40	1	1,973	0.05%
2022/01/13	1	37.00	0	0.00	36.90	1	1,923	0.05%
2022/01/12	5	37.81	0	0.00	37.80	5	1,905	0.26%
2022/01/11	6	39.38	5	39.60	38.30	1	1,887	0.05%
2022/01/10	7	38.86	20	39.09	39.30	-13	1,842	-0.71%
2022/01/07	21	38.70	17	38.71	38.40	4	1,805	0.22%
2022/01/06	0	0.00	14	39.28	39.00	-14	1,768	-0.79%
2022/01/05	3	38.23	0	0.00	37.90	3	1,702	0.18%
2022/01/04	0	0.00	5	39.00	39.65	-5	1,651	-0.30%
2022/01/03	3	39.75	5	41.00	39.30	-2	1,595	-0.13%
2021/12/30	3	41.13	4	41.00	40.95	-1	1,523	-0.07%
2021/12/29	8	41.60	9	41.53	41.10	-1	1,464	-0.07%
2021/12/28	12	39.78	11	39.82	40.70	1	1,344	0.07%
2021/12/27	73	41.53	100	40.94	39.85	-27	1,214	-2.22%
2021/12/24	13	36.20	8	36.75	38.80	5	889	0.56%
2021/12/23	7	35.53	14	35.08	35.30	-7	708	-0.99%
2021/12/21	0	0.00	10	34.60	34.50	-10	636	-1.57%
2021/12/17	3	34.50	0	0.00	34.65	3	605	0.50%
2021/12/16	0	0.00	1	34.55	34.70	-1	585	-0.17%
2021/12/15	0	0.00	2	34.58	34.85	-2	546	-0.37%
2021/12/14	21	35.06	60	34.87	35.20	-39	506	-7.70%
2021/12/13	49	34.39	15	34.18	34.40	34	376	9.04%
2021/12/10	20	30.90	0	0.00	31.30	20	273	7.31%
2021/11/25	0	0.00	1	32.35	32.05	-1	270	-0.37%
2021/11/17	0	0.00	1	32.10	32.00	-1	270	-0.37%
2021/11/16	1	32.00	14	31.98	31.95	-13	267	-4.86%
2021/11/15	1	31.35	1	31.45	31.45	0	261	0.00%
2021/11/12	1	30.80	0	0.00	31.00	1	263	0.38%
2021/11/11	0	0.00	2	31.25	30.80	-2	265	-0.75%
2021/11/10	0	0.00	2	30.50	30.50	-2	269	-0.74%
2021/11/09	2	30.60	2	30.45	30.45	0	274	0.00%
2021/11/08	2	30.25	0	0.00	30.30	2	278	0.72%
2021/11/05	21	30.22	0	0.00	30.20	21	292	7.17%
2021/11/04	0	0.00	2	30.20	30.15	-2	306	-0.65%
2021/10/05	0	0.00	1	28.10	28.95	-1	1,103	-0.09%
2021/10/01	11	28.86	1	29.20	28.90	10	1,119	0.89%
2021/09/30	1	28.95	1	29.10	29.10	0	1,116	0.00%
2021/09/29	13	29.02	1	29.10	29.10	12	1,119	1.07%
2021/09/28	16	29.42	0	0.00	29.60	16	1,123	1.42%
2021/09/22	1	29.35	1	29.75	29.50	0	1,143	0.00%
2021/09/17	1	29.65	1	29.65	30.00	0	1,142	0.00%
2021/09/16	1	29.75	0	0.00	29.75	1	1,144	0.09%
2021/09/15	2	30.10	0	0.00	30.10	2	1,141	0.18%
2021/09/06	5	30.15	0	0.00	30.10	5	1,148	0.44%
2021/09/02	2	30.65	0	0.00	30.50	2	1,158	0.17%
2021/08/31	2	30.50	0	0.00	30.75	2	1,166	0.17%
2021/08/23	1	31.60	0	31.70	31.65	1	1,181	0.08%
2021/08/16	1	31.00	0	0.00	31.05	1	1,172	0.09%
2021/08/13	2	32.45	0	0.00	32.20	2	1,160	0.17%
2021/08/09	0	0.00	2	34.20	33.35	-2	1,145	-0.17%
2021/08/06	2	35.40	0	0.00	34.95	2	1,132	0.18%
2021/08/05	1	35.30	0	0.00	35.00	1	1,126	0.09%
2021/08/03	0	0.00	10	35.03	35.10	-10	1,124	-0.89%
2021/08/02	0	0.00	1	34.00	35.00	-1	1,122	-0.09%
2021/07/30	0	0.00	1	34.70	33.60	-1	1,114	-0.09%
2021/07/28	1	34.60	0	0.00	35.00	1	1,101	0.09%
2021/07/27	1	35.30	2	34.98	34.90	-1	1,124	-0.09%
2021/07/26	1	36.25	0	0.00	36.55	1	1,147	0.09%
2021/07/23	7	35.89	10	35.87	36.90	-3	1,162	-0.26%
2021/07/22	10	35.71	7	35.79	35.00	3	1,055	0.28%
2021/07/21	0	0.00	1	32.90	34.20	-1	927	-0.11%
2021/07/19	8	34.88	6	34.34	34.40	2	903	0.22%
2021/07/16	23	34.40	11	35.01	34.60	12	892	1.35%
2021/07/15	0	0.00	2	33.00	33.80	-2	775	-0.26%
2021/07/13	1	31.50	0	0.00	31.15	1	758	0.13%
2021/07/12	0	0.00	2	31.15	31.20	-2	760	-0.26%
2021/07/09	0	31.30	0	0.00	31.10	0	766	0.00%
2021/07/08	1	30.70	0	0.00	30.95	1	791	0.13%
2021/07/07	1	31.20	2	31.50	31.30	-1	799	-0.13%
2021/07/02	0	0.00	1	31.70	31.70	-1	841	-0.12%
2021/07/01	0	0.00	5	31.97	31.75	-5	876	-0.57%
2021/06/30	0	0.00	1	31.80	32.30	-1	965	-0.10%
2021/06/28	0	0.00	1	31.10	31.10	-1	1,089	-0.09%
2021/06/22	0	0.00	1	30.95	30.80	-1	1,136	-0.09%
2021/06/21	1	31.00	5	31.04	30.90	-4	1,176	-0.34%
2021/06/18	4	31.85	0	0.00	31.85	4	1,214	0.33%
2021/06/16	1	32.25	5	32.26	31.75	-4	1,389	-0.29%
2021/06/15	2	32.08	0	0.00	32.30	2	1,401	0.14%
2021/06/11	0	0.00	1	32.30	31.95	-1	1,420	-0.07%
2021/06/10	1	32.10	0	0.00	31.80	1	1,426	0.07%
2021/06/09	0	0.00	7	31.54	31.50	-7	1,469	-0.48%
2021/06/08	0	0.00	5	31.00	31.00	-5	1,465	-0.34%
2021/06/07	1	30.35	0	0.00	30.40	1	1,473	0.07%
2021/06/04	0	0.00	1	30.10	30.00	-1	1,464	-0.07%
2021/06/03	0	0.00	1	30.10	30.30	-1	1,464	-0.07%
2021/05/28	1	28.50	1	28.50	28.60	0	1,445	0.00%
2021/05/20	1	26.90	0	0.00	26.95	1	1,462	0.07%
2021/05/19	1	27.25	0	0.00	27.50	1	1,468	0.07%
2021/05/17	1	26.35	0	0.00	25.15	1	1,467	0.07%
2021/05/14	7	28.15	12	27.43	27.30	-5	1,453	-0.34%
2021/05/13	0	0.00	5	26.00	27.80	-5	1,442	-0.35%
2021/05/12	3	28.33	3	28.33	28.25	0	1,423	0.00%
2021/05/11	6	30.17	5	30.75	30.05	1	1,396	0.07%
2021/05/07	2	31.95	0	0.00	32.25	2	1,377	0.15%
2021/04/29	4	35.44	10	35.47	34.60	-6	1,256	-0.48%
2021/04/28	2	34.45	3	34.35	34.60	-1	1,202	-0.08%
2021/04/27	2	34.10	2	34.25	34.15	0	1,201	0.00%
2021/04/23	0	0.00	1	34.00	33.85	-1	1,198	-0.08%
2021/04/22	2	33.95	3.8	34.26	33.35	-1.8	1,213	-0.15%
2021/04/21	3	34.55	0	0.00	34.65	3	1,200	0.25%
2021/04/20	1	34.50	0	0.00	34.85	1	1,197	0.08%
2021/04/19	1	33.60	10	33.30	33.65	-9	1,208	-0.74%
2021/04/16	3	33.30	5	33.32	33.30	-2	1,282	-0.16%
2021/04/15	2	33.25	0	0.00	33.25	2	1,364	0.15%
2021/04/14	6	32.95	6	32.99	33.00	0	1,362	0.00%
2021/04/13	4	34.16	0	0.00	33.50	4	1,349	0.30%
2021/04/09	2	34.45	0	0.00	34.50	2	1,328	0.15%
2021/04/08	0	0.00	6.5	34.87	34.85	-6.5	1,313	-0.49%
2021/04/07	2	34.68	12	34.71	34.65	-10	1,303	-0.77%
2021/04/06	8	35.63	9	34.72	35.30	-1	1,272	-0.08%
2021/04/01	26	33.90	6	33.82	33.80	20	1,186	1.69%
2021/03/31	2	31.85	7	32.00	32.55	-5	1,092	-0.46%
2021/03/30	0	0.00	7	31.91	31.90	-7	1,075	-0.65%
2021/03/29	0	0.00	2	31.48	31.45	-2	1,068	-0.19%
2021/03/25	12	31.22	0	0.00	31.15	12	1,079	1.11%
2021/03/24	4	31.39	2	31.80	31.60	2	1,084	0.18%
2021/03/23	5	30.85	22	30.96	30.90	-17	1,148	-1.48%
2021/03/22	16	33.02	4	33.00	31.80	12	1,160	1.03%
2021/03/19	0	0.00	1	30.30	32.20	-1	1,102	-0.09%
2021/03/16	0	0.00	5	29.92	29.80	-5	1,131	-0.44%
2021/03/15	1	29.55	3	29.68	29.90	-2	1,294	-0.15%
2021/03/11	1	28.25	0	0.00	28.55	1	1,312	0.08%
2021/03/09	1	27.75	0	0.00	27.70	1	1,320	0.08%
2021/03/02	0	0.00	3	28.00	27.65	-3	1,330	-0.23%
2021/02/25	1	27.95	0	0.00	27.95	1	1,360	0.07%
2021/02/24	1	28.25	0	0.00	27.65	1	1,368	0.07%
2021/02/18	1	27.55	0	0.00	27.65	1	1,341	0.07%
2021/02/03	1	26.50	0	0.00	26.45	1	1,340	0.07%
2021/02/01	1	26.85	0	0.00	26.35	1	1,336	0.07%
2021/01/28	1	26.70	0	0.00	26.75	1	1,325	0.08%
2021/01/27	2	27.13	0	0.00	27.05	2	1,322	0.15%
2021/01/25	0	0.00	1	27.25	27.20	-1	1,314	-0.08%
2021/01/22	0	0.00	6	27.00	27.40	-6	1,309	-0.46%
2021/01/20	7	27.90	0	0.00	27.85	7	1,290	0.54%
2021/01/19	1	28.40	0	0.00	27.90	1	1,274	0.08%
2021/01/18	1	28.00	0	0.00	28.10	1	1,267	0.08%
2021/01/14	2	29.23	0	0.00	29.30	2	1,231	0.16%
2021/01/13	1	29.45	0	0.00	29.45	1	1,221	0.08%
2021/01/12	13	29.78	1	29.75	29.15	12	1,205	1.00%
2021/01/11	0	0.00	22	30.22	29.55	-22	1,166	-1.89%
2021/01/08	20	30.29	12	29.73	30.05	8	1,079	0.74%
2021/01/06	1	27.50	1	28.00	27.40	0	982	0.00%
2021/01/04	0	0.00	3	28.30	28.10	-3	953	-0.31%
2020/12/30	1	28.80	1	29.00	28.80	0	941	0.00%
2020/12/29	2	28.90	0	0.00	28.65	2	931	0.21%
2020/12/24	0	0.00	5	28.70	28.75	-5	907	-0.55%
2020/12/22	0	0.00	1	28.15	27.65	-1	880	-0.11%
2020/12/18	0	0.00	1	29.45	29.30	-1	855	-0.12%
2020/12/17	2	30.50	1	30.00	30.00	1	837	0.12%
2020/12/16	1	30.55	52	30.16	30.50	-51	733	-6.96%
2020/12/15	6	30.24	7	30.23	30.10	-1	681	-0.15%
2020/12/14	4	29.31	4	29.31	29.40	0	609	0.00%
2020/12/11	1	29.10	2	29.20	28.70	-1	593	-0.17%
2020/12/10	5	29.97	41	29.52	29.10	-36	567	-6.34%
2020/12/09	99	30.45	17	30.60	30.70	82	509	16.09%
2020/12/08	10	26.38	0	0.00	27.95	10	359	2.78%
2020/12/04	5	25.75	1	25.70	25.55	4	362	1.10%
2020/12/03	0	0.00	1	26.20	25.65	-1	359	-0.28%
2020/12/02	2	25.73	0	0.00	25.70	2	347	0.58%
2020/11/24	1	25.40	1	25.50	25.50	0	314	0.00%
2020/11/20	0	0.00	1	24.60	24.60	-1	282	-0.35%
2020/11/11	1	24.55	3	23.80	24.40	-2	281	-0.71%
2020/11/03	3	24.20	0	0.00	24.30	3	274	1.09%
2020/10/26	5	24.25	0	0.00	24.20	5	289	1.73%
2020/10/08	0	0.00	2	24.30	24.30	-2	296	-0.67%
2020/09/24	0	0.00	1	24.40	24.20	-1	320	-0.31%
2020/09/14	1	25.40	0	0.00	25.40	1	296	0.34%
2020/09/11	0	0.00	41	26.02	25.70	-41	289	-14.15%
2020/09/10	45	26.30	4	26.15	26.00	41	257	15.89%
2020/09/09	0	0.00	1	23.85	23.95	-1	183	-0.54%
2020/09/02	0	0.00	2	23.50	23.40	-2	181	-1.10%
2020/08/20	0	0.00	1	23.40	23.40	-1	188	-0.53%
2020/08/19	0	0.00	1	24.25	23.85	-1	186	-0.54%
2020/08/18	0	0.00	4	23.81	23.95	-4	184	-2.17%
2020/08/03	1	23.80	0	0.00	23.95	1	232	0.43%
2020/07/31	1	23.65	0	0.00	23.95	1	229	0.44%
2020/07/28	1	23.65	0	0.00	23.50	1	232	0.43%
2020/07/24	0	0.00	2	24.00	23.95	-2	231	-0.86%
2020/07/17	0	0.00	1	24.00	23.80	-1	229	-0.44%
2020/07/16	1	24.05	0	0.00	24.10	1	231	0.43%
2020/07/14	1	24.05	0	0.00	24.40	1	234	0.43%
2020/07/10	1	24.10	3	24.15	24.05	-2	241	-0.83%
2020/07/09	0	0.00	6	24.42	24.35	-6	240	-2.49%
2020/07/08	5	24.60	5	24.65	24.65	0	238	0.00%
2020/07/07	0	0.00	10	24.21	24.25	-10	235	-4.24%
2020/07/06	3	24.23	5	24.25	24.25	-2	236	-0.85%
2020/07/03	0	0.00	5	24.00	24.30	-5	234	-2.13%
2020/07/02	13	23.60	5	23.65	23.65	8	229	3.48%
2020/07/01	1	23.70	5	23.65	23.60	-4	229	-1.75%
2020/06/30	7	23.60	3	23.70	23.70	4	228	1.75%
2020/06/18	2	23.80	1	23.90	24.00	1	243	0.41%
2020/06/16	1	23.55	0	0.00	23.65	1	244	0.41%
2020/06/11	0	0.00	23	23.73	23.75	-23	254	-9.02%
2020/06/10	2	23.85	0	0.00	23.80	2	255	0.78%
2020/06/09	3	23.90	1	23.90	23.75	2	274	0.73%
2020/06/08	7	23.90	3	23.77	23.95	4	282	1.42%
2020/06/04	1	24.00	0	0.00	23.90	1	281	0.36%
2020/06/02	2	24.05	0	0.00	23.85	2	280	0.71%
2020/06/01	9	23.78	0	0.00	23.70	9	277	3.24%
2020/05/29	2	23.65	0	0.00	23.65	2	276	0.72%
2020/05/28	0	0.00	1	23.60	23.65	-1	275	-0.36%
2020/05/27	3	23.10	0	0.00	23.20	3	274	1.09%
2020/05/22	0	0.00	3	22.85	22.80	-3	273	-1.10%
2020/05/20	3	23.30	0	0.00	23.20	3	273	1.10%
2020/05/19	0	0.00	1	23.50	23.30	-1	271	-0.37%
2020/05/15	0	0.00	1	23.70	23.70	-1	269	-0.37%
2020/05/11	0	0.00	1	24.05	24.35	-1	256	-0.39%
2020/05/08	5	24.03	8	24.57	24.00	-3	248	-1.21%
2020/05/06	1	21.80	0	0.00	22.45	1	210	0.47%
2020/04/30	0	0.00	1	22.50	22.35	-1	204	-0.49%
2020/04/23	1	21.50	0	0.00	21.50	1	213	0.47%
2020/04/22	5	20.64	0	0.00	21.25	5	213	2.35%
2020/04/21	16	21.18	0	0.00	20.85	16	212	7.53%
2020/04/20	1	21.85	0	0.00	21.90	1	209	0.48%
2020/04/17	1	22.00	0	0.00	22.00	1	209	0.48%
2020/04/16	0	0.00	1	22.55	22.40	-1	205	-0.49%
2020/04/15	0	0.00	6	22.77	22.60	-6	206	-2.91%
2020/04/14	0	0.00	5	22.07	22.05	-5	202	-2.47%
2020/04/13	0	0.00	5	21.96	22.00	-5	202	-2.47%
2020/04/10	0	0.00	8	21.88	21.80	-8	202	-3.95%
2020/04/09	0	0.00	2	21.25	21.00	-2	209	-0.95%
2020/04/08	0	0.00	20	20.61	20.80	-20	206	-9.67%
2020/04/07	0	0.00	8	20.04	20.00	-8	203	-3.92%
2020/04/06	0	0.00	14	19.83	19.80	-14	207	-6.75%
2020/04/01	0	0.00	6	20.03	19.90	-6	209	-2.87%
2020/03/31	0	0.00	12	19.98	19.70	-12	209	-5.74%
2020/03/30	0	0.00	27	19.67	19.60	-27	207	-13.01%
2020/03/27	12	19.70	0	0.00	19.55	12	206	5.80%
2020/03/26	5	19.76	0	0.00	20.00	5	204	2.44%
2020/03/25	24	18.50	15	18.47	18.30	9	202	4.44%
2020/03/24	8	17.59	20	17.32	17.30	-12	199	-6.02%
2020/03/23	9	16.83	0	0.00	16.80	9	199	4.51%
2020/03/20	11	17.22	0	0.00	17.25	11	199	5.53%
2020/03/19	20	16.52	0	0.00	16.20	20	196	10.17%
2020/03/18	3	18.87	0	0.00	18.00	3	189	1.59%
2020/03/17	1	18.80	0	0.00	18.65	1	187	0.53%
2020/03/16	2	19.05	0	0.00	19.00	2	182	1.09%
2020/03/13	10	19.01	0	0.00	19.25	10	179	5.58%
2020/03/12	4	20.73	0	0.00	21.00	4	158	2.52%
2020/03/10	2	21.98	0	0.00	22.10	2	149	1.34%
2020/03/09	1	22.60	0	0.00	22.45	1	146	0.68%
2020/02/27	5	23.13	0	0.00	23.10	5	149	3.35%
2020/02/21	0	0.00	1	23.85	23.85	-1	145	-0.69%
2020/02/13	6	23.87	0	0.00	23.90	6	150	3.98%
2020/02/10	3	23.50	0	0.00	23.75	3	152	1.97%
2020/02/05	2	24.00	0	0.00	24.05	2	150	1.33%
2020/01/31	3	23.90	0	0.00	24.00	3	147	2.04%
2020/01/30	13	24.28	0	0.00	23.80	13	147	8.82%
2020/01/14	10	25.54	3	25.65	25.65	7	156	4.48%
2020/01/13	10	25.50	0	0.00	25.25	10	155	6.44%
2020/01/10	0	0.00	4	25.29	25.25	-4	154	-2.58%
2020/01/08	4	25.03	0	0.00	25.05	4	152	2.63%
2020/01/07	0	0.00	2	25.40	25.35	-2	150	-1.33%
2020/01/06	0	0.00	1	25.90	25.80	-1	148	-0.67%
2020/01/03	8	25.70	5	25.84	25.70	3	145	2.06%
2020/01/02	0	0.00	2	25.60	25.40	-2	136	-1.47%
2019/12/24	0	0.00	30	25.21	25.25	-30	165	-18.11%
2019/12/23	1	25.30	0	0.00	25.15	1	165	0.61%
2019/12/09	0	0.00	5	24.45	24.45	-5	167	-2.99%
2019/12/05	5	24.81	0	0.00	24.90	5	168	2.97%
2019/12/03	25	24.76	0	0.00	24.50	25	173	14.44%
2019/11/26	1	24.35	0	0.00	24.35	1	184	0.54%
2019/11/25	3	24.28	0	0.00	24.25	3	184	1.63%
2019/11/19	6	24.45	0	0.00	24.30	6	193	3.10%
2019/11/18	2	24.40	0	0.00	24.60	2	192	1.04%
2019/11/15	4	24.83	0	0.00	24.85	4	194	2.06%
2019/11/14	5	25.03	0	0.00	24.85	5	194	2.58%
2019/11/13	1	25.15	0	0.00	25.15	1	196	0.51%
2019/11/12	3	25.20	0	0.00	25.15	3	197	1.52%
2019/11/11	0	0.00	1	25.20	25.10	-1	198	-0.50%
2019/11/08	1	25.70	0	0.00	25.50	1	199	0.50%
2019/11/04	2	25.48	0	0.00	25.55	2	205	0.97%
2019/10/31	1	25.70	3	25.70	25.70	-2	212	-0.94%
2019/10/17	2	25.20	0	0.00	25.20	2	236	0.84%
2019/10/14	0	0.00	2	25.65	25.50	-2	241	-0.83%
2019/10/08	4	25.63	0	0.00	25.55	4	244	1.64%
2019/10/07	2	26.20	5	26.30	26.15	-3	243	-1.23%
2019/10/04	0	0.00	2	26.45	26.25	-2	243	-0.82%
2019/10/03	1	26.00	2	26.40	26.30	-1	242	-0.41%
2019/10/02	0	0.00	9	26.71	26.70	-9	242	-3.71%
2019/10/01	0	0.00	6	25.90	27.40	-6	227	-2.64%
2019/09/26	2	25.40	2	25.65	25.40	0	212	0.00%
2019/09/09	2	25.00	0	0.00	24.85	2	216	0.92%
2019/09/05	2	25.15	0	0.00	25.30	2	216	0.93%
2019/09/03	0	0.00	1	25.35	25.05	-1	213	-0.47%
2019/08/29	4	24.45	0	0.00	24.45	4	212	1.88%
2019/08/23	6	24.23	0	0.00	24.10	6	209	2.86%
2019/08/16	0	0.00	3	24.40	24.55	-3	203	-1.47%
2019/08/12	0	0.00	2	25.10	25.15	-2	207	-0.97%
2019/08/08	1	25.60	0	0.00	25.50	1	208	0.48%
2019/08/06	3	24.90	1	25.50	25.75	2	211	0.94%
2019/08/05	4	25.55	0	0.00	25.45	4	213	1.87%
2019/08/02	8	26.11	0	0.00	26.05	8	213	3.76%
2019/08/01	7	26.72	0	0.00	26.60	7	214	3.27%
2019/07/29	1	27.30	0	0.00	27.15	1	213	0.47%
2019/07/26	6	27.45	2	27.35	27.30	4	215	1.86%
2019/07/25	2	27.20	1	27.35	27.40	1	216	0.46%
2019/07/24	0	0.00	5	29.30	29.00	-5	205	-2.43%
2019/07/23	2	29.45	5	29.60	29.40	-3	195	-1.53%
2019/07/22	0	0.00	16	29.53	29.55	-16	191	-8.37%
2019/07/19	0	0.00	1	29.45	29.50	-1	188	-0.53%
2019/07/18	0	0.00	2	29.55	29.60	-2	188	-1.06%
2019/07/17	0	0.00	1	29.75	29.65	-1	191	-0.52%
2019/07/16	1	29.80	3	29.80	29.80	-2	192	-1.04%
2019/07/12	0	0.00	3	29.50	29.45	-3	195	-1.53%
2019/07/11	19	29.41	2	29.43	29.35	17	197	8.59%
2019/07/10	0	0.00	2	29.40	29.40	-2	201	-0.99%
2019/07/08	4	29.10	1	29.15	29.10	3	204	1.47%
2019/07/05	0	0.00	9	29.52	29.55	-9	206	-4.36%
2019/07/04	5	29.43	4	29.48	29.50	1	211	0.47%
2019/07/03	5	29.10	0	0.00	29.10	5	222	2.24%
2019/07/02	5	29.09	1	29.25	29.25	4	234	1.70%
2019/07/01	5	29.12	0	0.00	29.10	5	251	1.99%
2019/06/26	1	28.60	1	28.55	28.55	0	299	0.00%
2019/06/24	2	28.75	0	0.00	28.75	2	306	0.65%
2019/06/21	7	28.79	1	28.55	28.55	6	308	1.95%
2019/06/20	3	28.70	0	0.00	28.75	3	308	0.97%
2019/06/19	2	28.38	0	0.00	28.40	2	308	0.65%
2019/06/18	1	28.30	0	0.00	28.25	1	313	0.32%
2019/06/14	3	28.15	5	28.17	28.20	-2	316	-0.63%
2019/06/13	10	28.15	0	0.00	28.10	10	320	3.12%
2019/06/12	2	28.20	0	0.00	28.15	2	319	0.63%
2019/06/11	9	28.24	0	0.00	28.15	9	320	2.81%
2019/06/10	14	27.90	2	28.05	27.95	12	319	3.76%
2019/06/06	0	0.00	64	28.26	28.15	-64	313	-20.42%
2019/06/05	0	0.00	5	28.65	28.50	-5	312	-1.60%
2019/06/04	0	0.00	5	28.45	28.45	-5	315	-1.59%
2019/06/03	0	0.00	7	28.50	28.50	-7	316	-2.21%
2019/05/31	0	0.00	3	28.73	28.80	-3	317	-0.95%
2019/05/24	2	28.20	0	0.00	28.35	2	335	0.60%
2019/05/23	2	28.20	0	0.00	28.30	2	350	0.57%
2019/05/22	3	28.50	0	0.00	28.50	3	353	0.85%
2019/05/20	2	28.20	0	0.00	28.30	2	357	0.56%
2019/05/17	6	28.89	0	0.00	28.85	6	358	1.68%
2019/05/15	0	0.00	1	29.15	29.15	-1	368	-0.27%
2019/05/14	3	28.93	0	0.00	29.05	3	410	0.73%
2019/05/13	6	29.13	0	0.00	29.05	6	412	1.45%
2019/05/10	4	29.30	0	0.00	29.45	4	410	0.97%
2019/05/09	6	29.48	0	0.00	29.35	6	411	1.46%
2019/05/08	1	29.90	0	0.00	29.85	1	406	0.25%
2019/05/07	0	0.00	2	30.00	29.95	-2	409	-0.49%
2019/05/06	0	0.00	3	29.75	29.70	-3	411	-0.73%
2019/05/03	0	0.00	2	30.20	30.20	-2	408	-0.49%
2019/04/30	3	29.97	0	0.00	30.00	3	406	0.74%
2019/04/29	5	30.12	0	0.00	29.95	5	407	1.23%
2019/04/26	6	30.55	3	30.65	30.50	3	405	0.74%
2019/04/23	14	30.71	0	0.00	30.75	14	407	3.43%
2019/04/19	2	30.90	0	0.00	31.00	2	410	0.49%
2019/04/18	5	30.98	0	0.00	31.10	5	413	1.21%
2019/04/17	0	0.00	7	31.62	31.60	-7	414	-1.69%
2019/04/16	1	31.45	2	31.55	31.60	-1	421	-0.24%
2019/04/15	3	31.00	0	0.00	31.20	3	419	0.71%
2019/04/12	0	0.00	1	30.85	30.90	-1	420	-0.24%
2019/04/11	1	31.30	0	0.00	30.95	1	419	0.24%
2019/04/10	3	31.00	4	31.20	31.20	-1	414	-0.24%
2019/04/09	11	31.08	0	0.00	31.15	11	410	2.68%
2019/04/08	6	32.35	11	32.50	32.15	-5	395	-1.26%
2019/04/03	0	0.00	16	31.97	32.20	-16	384	-4.16%
2019/04/02	3	31.40	12	31.53	31.60	-9	369	-2.44%
2019/04/01	0	0.00	31	31.29	31.10	-31	358	-8.66%
2019/03/29	11	31.19	0	0.00	31.05	11	341	3.22%
2019/03/14	1	30.00	0	0.00	29.90	1	372	0.27%
2019/03/05	0	0.00	2	30.50	30.25	-2	522	-0.38%
2019/03/04	0	0.00	2	30.50	30.55	-2	524	-0.38%
2019/02/25	2	30.73	2	30.95	30.80	0	531	0.00%
2019/02/22	0	0.00	5	30.87	30.60	-5	531	-0.94%
2019/02/21	0	0.00	1	30.20	30.30	-1	523	-0.19%
2019/02/20	0	0.00	1	30.30	30.20	-1	538	-0.19%
2019/02/19	0	0.00	2	30.15	30.00	-2	547	-0.37%
2019/02/18	5	30.24	0	0.00	30.20	5	547	0.91%
2019/02/15	3	30.10	23	30.34	30.00	-20	548	-3.65%
2019/02/14	13	30.53	1	30.40	30.30	12	550	2.18%
2019/02/13	4	30.36	53	30.06	31.00	-49	545	-8.99%
2019/02/12	7	29.01	24	28.88	29.20	-17	509	-3.34%
2019/02/11	29	28.73	37	28.63	28.75	-8	514	-1.55%
2019/01/30	65	28.71	50	28.59	28.65	15	525	2.85%
2019/01/29	30	28.79	22	28.79	28.90	8	534	1.50%
2019/01/28	37	28.94	42	28.89	29.00	-5	546	-0.92%
2019/01/25	5	28.95	0	0.00	28.90	5	610	0.82%
2019/01/24	34	28.70	28	28.62	28.75	6	641	0.93%
2019/01/23	39	28.67	37	28.43	28.75	2	654	0.31%
2019/01/22	31	28.74	34	28.68	28.80	-3	659	-0.45%
2019/01/21	17	28.90	17	28.79	28.90	0	662	0.00%
2019/01/18	27	28.61	26	28.40	28.60	1	666	0.15%
2019/01/17	42	28.18	35	28.07	28.25	7	676	1.04%
2019/01/16	29	28.28	25	28.22	28.25	4	682	0.59%
2019/01/15	39.4	28.11	30	28.15	28.20	9.4	692	1.36%
2019/01/14	31	27.92	37	28.15	27.90	-6	696	-0.86%
2019/01/11	34	28.35	27	28.47	28.45	7	696	1.00%
2019/01/10	33	28.55	25	28.49	28.75	8	700	1.14%
2019/01/09	3	28.60	0	0.00	28.60	3	709	0.42%
2019/01/08	40	28.60	40	28.29	28.60	0	711	0.00%
2019/01/04	7	28.18	0	0.00	28.40	7	728	0.96%
2019/01/03	19	28.91	1	28.95	28.80	18	773	2.33%
2018/12/27	5	29.10	0	0.00	29.05	5	860	0.58%
2018/12/26	4	29.00	0	29.05	28.85	4	873	0.45%
2018/12/25	4	29.03	0	0.00	29.05	4	880	0.45%
2018/12/22	2	29.35	0	0.00	29.35	2	892	0.22%
2018/12/20	4	29.21	0	0.00	29.15	4	906	0.44%
2018/12/19	0	0.00	1	29.55	29.30	-1	919	-0.11%
2018/12/18	14	29.56	0	0.00	29.30	14	928	1.51%
2018/12/17	5	30.08	0	0.00	30.00	5	943	0.53%
2018/12/14	0	0.00	3	30.60	30.50	-3	953	-0.31%
2018/12/13	1	30.30	3	30.67	30.15	-2	955	-0.21%
2018/12/12	1	30.50	0	0.00	30.35	1	964	0.10%
2018/12/11	3	30.10	0	0.00	30.10	3	968	0.31%
2018/12/10	7	30.09	0	0.00	30.15	7	984	0.71%
2018/12/07	13	30.05	0	0.00	30.80	13	997	1.30%
2018/12/06	0	0.00	9	30.75	30.60	-9	984	-0.91%
2018/12/05	4	31.60	10	31.98	32.10	-6	982	-0.61%
2018/12/04	4	32.81	1	32.75	32.60	3	987	0.30%
2018/12/03	3	33.27	45	33.17	33.10	-42	991	-4.24%
2018/11/30	0	0.00	3	31.40	31.35	-3	946	-0.32%
2018/11/29	6	31.22	8	31.58	31.00	-2	947	-0.21%
2018/11/28	2	31.25	5	31.08	31.15	-3	951	-0.32%
2018/11/27	0	0.00	2	30.15	30.25	-2	949	-0.21%
2018/11/23	8	30.05	8	30.59	29.80	0	1,003	0.00%
2018/11/19	0	0.00	15	30.13	30.35	-15	1,132	-1.32%
2018/11/16	0	0.00	2	29.80	29.30	-2	1,127	-0.18%
2018/11/15	2	29.23	0	0.00	29.20	2	1,125	0.18%
2018/11/14	2	29.30	0	0.00	29.45	2	1,147	0.17%
2018/11/13	3	28.78	0	0.00	29.10	3	1,163	0.26%
2018/11/12	7	29.08	0	0.00	29.15	7	1,189	0.59%
2018/11/09	7	29.46	0	0.00	29.55	7	1,225	0.57%
2018/11/08	5	30.38	0	0.00	29.55	5	1,246	0.40%
2018/11/07	5	29.73	4	30.31	30.30	1	1,278	0.08%
2018/11/06	8	29.99	1	29.70	29.75	7	1,310	0.53%
2018/11/05	11	30.64	11	30.80	30.65	0	1,320	0.00%
2018/11/02	15	31.97	20	32.37	31.30	-5	1,340	-0.37%
2018/11/01	5	29.87	28	30.00	30.60	-23	1,302	-1.77%
2018/10/31	2	28.90	28	29.02	28.80	-26	1,300	-2.00%
2018/10/30	0	0.00	5	28.05	27.95	-5	1,306	-0.38%
2018/10/29	6	28.30	0	0.00	28.30	6	1,334	0.45%
2018/10/26	16	28.43	1	28.80	28.45	15	1,363	1.10%
2018/10/25	4	28.24	0	0.00	28.25	4	1,379	0.29%
2018/10/24	0	0.00	8	29.67	29.35	-8	1,411	-0.57%
2018/10/23	15	29.52	8	29.89	29.05	7	1,454	0.48%
2018/10/22	0	0.00	5	30.30	30.25	-5	1,498	-0.33%
2018/10/19	9	29.10	0	0.00	30.00	9	1,542	0.58%
2018/10/18	5	30.25	5	30.32	30.10	0	1,565	0.00%
2018/10/17	7	30.67	2	31.05	29.90	5	1,613	0.31%
2018/10/16	5	31.02	11	31.40	31.00	-6	1,701	-0.35%
2018/10/15	5	30.32	5	30.29	30.35	0	1,771	0.00%
2018/10/12	5	30.60	4	30.56	30.75	1	1,839	0.05%
2018/10/11	10.4	29.04	0	0.00	29.30	10.4	1,964	0.53%
2018/10/09	11	31.48	0	0.00	31.40	11	2,024	0.54%
2018/10/08	32	31.50	3	31.60	32.00	29	2,216	1.31%
2018/10/05	47	33.32	7	32.93	32.75	40	2,264	1.77%
2018/10/04	7	36.76	10	37.51	36.35	-3	2,304	-0.13%
2018/10/03	17	37.37	10	37.62	37.05	7	2,434	0.29%
2018/10/02	0	0.00	9	38.13	37.90	-9	2,517	-0.36%
2018/10/01	0	0.00	5	37.79	37.70	-5	2,619	-0.19%
2018/09/28	3	37.10	12	37.50	37.50	-9	2,916	-0.31%
2018/09/27	8	37.46	2	37.60	37.10	6	3,154	0.19%
2018/09/26	13	38.37	10	39.03	38.10	3	3,549	0.08%
2018/09/25	3	37.55	9	38.17	38.00	-6	3,731	-0.16%
2018/09/21	18	37.38	5	37.60	37.95	13	3,867	0.34%
2018/09/20	32	37.38	0	0.00	37.05	32	4,007	0.80%
2018/09/19	23	37.80	18	38.55	37.60	5	4,479	0.11%
2018/09/18	18	38.06	10	38.35	37.80	8	4,605	0.17%
2018/09/17	18	39.33	1	39.10	39.00	17	4,750	0.36%
2018/09/14	4	38.61	32	39.45	39.65	-28	5,101	-0.55%
2018/09/13	12	38.46	8	39.18	38.30	4	5,349	0.07%
2018/09/12	17	38.27	0	0.00	38.20	17	5,403	0.31%
2018/09/11	2	38.00	38	38.87	39.05	-36	5,430	-0.66%
2018/09/10	49	38.33	13	38.73	37.75	36	5,446	0.66%
2018/09/07	14	38.86	9	40.16	38.95	5	5,482	0.09%
2018/09/06	11	41.08	2	41.65	40.80	9	5,492	0.16%
2018/09/05	13	41.32	7	41.98	41.20	6	5,566	0.11%
2018/09/04	18	40.99	25	41.41	41.70	-7	5,717	-0.12%
2018/09/03	42	40.73	2	41.00	40.60	40	5,794	0.69%
2018/08/31	0	0.00	99	41.78	42.45	-99	5,838	-1.70%
2018/08/30	14	41.71	10	41.72	41.60	4	5,936	0.07%
2018/08/29	2	41.90	44	41.58	42.15	-42	6,169	-0.68%
2018/08/28	19	40.39	11	41.09	40.45	8	6,307	0.13%
2018/08/27	25	40.39	32	40.98	40.50	-7	6,415	-0.11%
2018/08/24	5.2	38.78	4	39.16	39.00	1.2	6,581	0.02%
2018/08/23	8	38.98	0	0.00	38.55	8	6,699	0.12%
2018/08/22	9	39.69	0	0.00	39.40	9	6,744	0.13%
2018/08/21	12	40.08	13	40.49	39.95	-1	7,005	-0.01%
2018/08/20	2	39.35	23	39.78	40.10	-21	7,153	-0.29%
2018/08/17	28	40.09	9	39.58	39.05	19	7,152	0.27%
2018/08/16	18	40.31	30	40.60	40.65	-12	7,126	-0.17%
2018/08/15	17	39.49	19	39.26	39.50	-2	7,092	-0.03%
2018/08/14	2	39.00	10	40.25	39.95	-8	7,076	-0.11%
2018/08/13	33	37.94	5	38.32	38.00	28	7,039	0.40%
2018/08/10	7	40.14	0	0.00	40.35	7	7,002	0.10%
2018/08/09	4	41.15	1	41.30	41.00	3	7,000	0.04%
2018/08/08	32	41.66	0	0.00	40.55	32	6,986	0.46%
2018/08/07	6	41.51	2	42.30	42.40	4	7,096	0.06%
2018/08/06	30	41.48	3	41.40	41.10	27	7,169	0.38%
2018/08/03	23	41.06	55	41.04	41.50	-32	7,161	-0.45%
2018/08/02	31	40.83	10	41.22	40.35	21	7,151	0.29%
2018/08/01	16	42.45	8	42.67	42.50	8	7,127	0.11%
2018/07/31	9	41.61	34	42.44	42.45	-25	7,135	-0.35%
2018/07/30	53	42.81	3	41.82	41.40	50	7,134	0.70%
2018/07/27	5	45.58	18	45.37	45.00	-13	7,087	-0.18%
2018/07/26	25	46.74	22	46.83	46.95	3	7,034	0.04%
2018/07/25	22	46.48	4	46.23	45.90	18	6,986	0.26%
2018/07/24	43	46.45	6	46.63	46.10	37	6,962	0.53%
2018/07/23	21	45.14	51	45.07	46.40	-30	6,928	-0.43%
2018/07/20	34.1	45.44	129	43.63	43.35	-94.9	6,835	-1.39%	大賣/
2018/07/19	11	46.61	24	47.08	46.55	-13	6,762	-0.19%
2018/07/18	34	47.33	8	47.21	46.05	26	6,700	0.39%
2018/07/17	45	50.34	7	50.81	50.00	38	6,573	0.58%
2018/07/16	89	52.16	93	52.88	51.50	-4	6,550	-0.06%
2018/07/13	15	51.30	45	51.72	50.70	-30	6,371	-0.47%
2018/07/12	15	52.23	39	51.87	51.80	-24	6,308	-0.38%
2018/07/11	56	51.48	45	52.29	50.80	11	6,288	0.17%
2018/07/10	12	50.60	29	50.78	51.70	-17	6,214	-0.27%
2018/07/09	43	51.20	46	52.32	50.40	-3	6,133	-0.05%
2018/07/06	77	53.30	77	53.72	51.50	0	6,022	0.00%
2018/07/05	121	54.64	20	54.53	54.00	101	5,725	1.76%	大買/鉅額交易
2018/07/04	50	54.24	90.4	53.87	55.90	-40.4	5,482	-0.74%
2018/07/03	111	51.16	58	52.37	50.90	53	5,082	1.04%	大買/
2018/07/02	22	49.90	85	49.70	49.55	-63	4,886	-1.29%
2018/06/29	48	47.38	19	47.75	48.05	29	4,744	0.61%
2018/06/28	93	49.08	74	49.82	47.60	19	4,587	0.41%
2018/06/27	5	47.30	28	47.71	48.30	-23	4,116	-0.56%
2018/06/26	23	42.88	28	43.36	43.95	-5	3,985	-0.13%
2018/06/25	108	45.53	16	45.93	42.05	92	3,828	2.40%	大買/
2018/06/22	24	39.93	75	41.89	42.90	-51	3,486	-1.46%
2018/06/21	27	39.17	80	38.76	39.00	-53	3,223	-1.64%
2018/06/20	33	37.67	32	37.02	37.10	1	3,169	0.03%
2018/06/19	29	38.55	6	38.57	38.60	23	3,218	0.71%
2018/06/15	15	38.83	41	39.04	39.20	-26	3,242	-0.80%
2018/06/14	15	38.69	2	38.75	38.60	13	3,191	0.41%
2018/06/13	58	39.03	6	40.71	38.85	52	3,163	1.64%
2018/06/12	35	40.97	49	41.39	40.50	-14	3,083	-0.45%
2018/06/11	29	39.64	63	39.85	39.50	-34	2,948	-1.15%
2018/06/08	18	39.03	16	39.53	38.90	2	2,850	0.07%
2018/06/07	46	39.33	44	39.94	39.45	2	2,783	0.07%
2018/06/06	37	39.97	71	39.69	39.25	-34	2,654	-1.28%
2018/06/05	115	37.47	34	37.63	37.60	81	2,396	3.38%	大買/
2018/06/04	19	37.24	71	37.13	36.90	-52	2,193	-2.37%
2018/06/01	101	37.46	38	36.56	35.50	63	2,067	3.05%	大買/
2018/05/31	14	35.48	45.3	36.30	37.45	-31.3	1,884	-1.66%
2018/05/30	32	33.87	3	33.95	34.05	29	1,756	1.65%
2018/05/29	25	35.96	41	35.81	35.45	-16	1,697	-0.94%
2018/05/28	32	33.65	110.7	33.66	34.90	-78.7	1,429	-5.50%	大賣/
2018/05/25	1	31.65	16	31.69	31.75	-15	1,256	-1.19%
2018/05/24	20	31.09	7	31.11	31.10	13	1,237	1.05%
2018/05/23	17	31.21	0	0.00	31.10	17	1,235	1.38%
2018/05/22	3	31.65	1	31.70	31.45	2	1,230	0.16%
2018/05/21	10	31.22	3	31.60	31.20	7	1,221	0.57%
2018/05/18	4	31.10	0	0.00	31.05	4	1,218	0.33%
2018/05/17	16	31.09	5	32.30	31.00	11	1,218	0.90%
2018/05/16	0	0.00	17	32.33	31.90	-17	1,201	-1.42%
2018/05/15	52	33.12	30	32.66	32.50	22	1,189	1.85%
2018/05/14	57	31.51	15	31.87	32.90	42	1,072	3.91%
2018/05/11	20	30.64	3	30.67	30.60	17	973	1.75%
2018/05/10	14	30.86	7	31.04	30.75	7	967	0.72%
2018/05/09	5	30.50	0	0.00	30.40	5	945	0.53%
2018/05/08	18	30.59	6	30.58	30.40	12	939	1.28%
2018/05/07	1	32.00	100	31.30	31.85	-99	914	-10.83%
2018/05/04	0	0.00	3	31.10	30.55	-3	874	-0.34%
2018/05/03	5	30.50	3	30.90	30.50	2	875	0.23%
2018/04/30	1	31.25	1	30.90	30.80	0	880	0.00%
2018/04/27	4	31.01	17	30.92	30.95	-13	880	-1.48%
2018/04/26	20	30.29	6	30.12	30.10	14	868	1.61%
2018/04/25	5	30.50	0	0.00	30.50	5	887	0.56%
2018/04/24	7	31.22	7	31.68	30.90	0	895	0.00%
2018/04/23	18	31.64	1	32.00	31.50	17	887	1.91%
2018/04/20	24	32.50	20	32.97	32.00	4	878	0.46%
2018/04/19	8	31.85	9	32.17	32.10	-1	803	-0.12%
2018/04/18	15	31.25	21	31.88	31.75	-6	788	-0.76%
2018/04/17	12	32.49	5	32.07	31.35	7	833	0.84%
2018/04/16	4	31.91	20	31.81	32.00	-16	777	-2.06%
2018/04/13	1	30.85	4	31.03	30.60	-3	748	-0.40%
2018/04/12	5	30.12	1	30.05	30.05	4	768	0.52%
2018/04/10	1	30.45	0	0.00	30.30	1	941	0.11%
2018/04/09	4	30.25	0	0.00	30.20	4	1,013	0.39%
2018/04/03	0	0.00	12	30.69	30.65	-12	1,024	-1.17%
2018/04/02	4	30.81	2	31.18	30.80	2	1,092	0.18%
2018/03/30	1	31.85	16	31.84	31.15	-15	1,164	-1.29%
2018/03/29	1	30.85	0	0.00	30.70	1	1,155	0.09%
2018/03/28	0	0.00	8	31.06	30.80	-8	1,158	-0.69%
2018/03/27	0.1	31.25	11	31.29	31.25	-10.9	1,179	-0.92%
2018/03/26	7	30.76	9	30.84	30.80	-2	1,173	-0.17%
2018/03/23	8	30.18	0	0.00	30.60	8	1,182	0.68%
2018/03/22	6	32.02	22	32.80	31.30	-16	1,175	-1.36%
2018/03/21	2	31.35	30	31.32	31.75	-28	1,114	-2.51%
2018/03/20	0	0.00	4	30.33	30.25	-4	1,066	-0.38%
2018/03/19	0	0.00	3	30.45	30.45	-3	1,073	-0.28%
2018/03/16	3	30.05	0	0.00	30.00	3	1,071	0.28%
2018/03/15	2	30.60	8	30.61	30.55	-6	1,070	-0.56%
2018/03/13	2	29.35	0	0.00	29.35	2	1,086	0.18%
2018/03/12	7	29.63	0	0.00	29.40	7	1,087	0.64%
2018/03/09	2	29.80	0	0.00	29.85	2	1,094	0.18%
2018/03/08	2	29.80	0	0.00	29.80	2	1,100	0.18%
2018/03/07	6	30.18	3	30.45	30.00	3	1,106	0.27%
2018/03/06	0	0.00	8	30.95	30.95	-8	1,114	-0.72%
2018/03/05	2	29.50	3	29.72	29.40	-1	1,131	-0.09%
2018/03/02	3	29.32	0	0.00	29.45	3	1,184	0.25%
2018/02/27	15	29.63	0	0.00	29.35	15	1,235	1.21%
2018/02/23	1	29.75	3	29.85	29.60	-2	1,240	-0.16%
2018/02/22	0	0.00	13	29.18	29.20	-13	1,239	-1.05%
2018/02/12	10	28.72	0	0.00	28.60	10	1,235	0.81%
2018/02/09	11	28.27	0	0.00	28.60	11	1,235	0.89%
2018/02/08	9	29.07	0	0.00	29.00	9	1,231	0.73%
2018/02/07	10	29.75	5	29.72	29.40	5	1,231	0.41%
2018/02/06	23	29.34	10	29.16	28.90	13	1,231	1.06%
2018/02/02	0	0.00	3	30.55	30.75	-3	1,212	-0.25%
2018/02/01	4	30.40	0	0.00	30.30	4	1,215	0.33%
2018/01/31	4	30.40	1	30.45	30.30	3	1,238	0.24%
2018/01/30	3	30.17	6	30.65	30.15	-3	1,245	-0.24%
2018/01/29	3	30.18	0	0.00	30.30	3	1,250	0.24%
2018/01/26	3	30.30	1	30.75	30.25	2	1,257	0.16%
2018/01/25	9	30.69	0	0.00	30.55	9	1,257	0.72%
2018/01/24	5	30.68	1	30.65	30.65	4	1,258	0.32%
2018/01/23	8	30.93	1	30.95	30.65	7	1,266	0.55%
2018/01/19	35	31.31	4	31.36	31.10	31	1,286	2.41%
2018/01/18	6	31.07	0	0.00	31.60	6	1,264	0.47%
2018/01/17	2	30.90	6	30.87	30.80	-4	1,255	-0.32%
2018/01/16	5	31.26	0	0.00	31.20	5	1,254	0.40%
2018/01/15	19	31.41	3	32.20	31.25	16	1,250	1.28%
2018/01/12	4	31.44	2	31.60	31.80	2	1,241	0.16%
2018/01/11	13	31.68	28	32.40	31.55	-15	1,233	-1.22%
2018/01/10	29	31.29	4	31.01	31.10	25	1,179	2.12%
2018/01/09	17	31.75	9	32.29	31.70	8	1,178	0.68%
2018/01/08	13	31.28	37	31.22	31.00	-24	1,139	-2.11%
2018/01/05	7	32.70	26	32.74	32.70	-19	1,114	-1.71%
2018/01/04	86	34.34	113	33.69	33.50	-27	1,082	-2.49%	大賣/
2018/01/03	16	31.74	54	32.02	31.95	-38	937	-4.05%
2018/01/02	5	30.53	32	30.36	30.55	-27	867	-3.11%