雷虎 (8033)-元大-永春券商分點個股進出

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

雷虎

(8033)

股價
71.4
漲跌
▼1.6
漲幅
-2.19%
成交量
3,088張
產業
上市其他類股
244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

雷虎 (8033)籌碼相關－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/05/03	0.5	72.69	29.5	71.56	71.40	-29	4,300	-0.67%
2024/05/02	19.6	72.81	18	72.62	73.00	1.6	4,260	0.04%
2024/04/30	1.4	73.51	1	73.31	73.20	0.3	4,234	0.01%
2024/04/29	8.6	74.11	19	74.09	73.80	-10.4	4,207	-0.25%
2024/04/26	9	76.12	0	0.00	75.40	9	4,160	0.22%
2024/04/25	12	75.77	0	76.90	76.50	12	4,116	0.29%
2024/04/24	28	74.86	27	75.77	75.90	1	4,078	0.02%
2024/04/23	13	74.71	16	74.46	74.30	-3	4,039	-0.07%
2024/04/22	22.6	76.75	20	77.52	73.30	2.6	4,000	0.06%
2024/04/19	69	79.71	30	82.69	79.40	39	3,947	0.99%
2024/04/18	45	80.29	80	82.46	80.60	-35	3,855	-0.91%
2024/04/17	33	79.84	38.3	78.94	79.30	-5.3	3,724	-0.14%
2024/04/16	82.3	79.98	35.5	80.56	81.40	46.8	3,651	1.28%
2024/04/15	30	81.20	28.1	82.26	83.40	1.9	3,394	0.06%
2024/04/12	9.2	74.53	4.5	75.96	75.90	4.7	3,113	0.15%
2024/04/11	16	75.23	2	73.71	73.60	14	3,046	0.46%
2024/04/10	17	79.82	12.4	78.83	77.20	4.7	2,906	0.16%
2024/04/09	39.1	72.91	38.1	72.49	77.00	1	2,664	0.04%
2024/04/08	12	71.55	4.6	70.78	70.00	7.4	2,440	0.30%
2024/04/03	23.3	71.48	7	72.10	73.00	16.3	2,337	0.70%
2024/04/02	13.4	70.91	17.1	72.43	73.00	-3.7	2,240	-0.16%
2024/04/01	9.1	68.98	16.1	70.41	71.60	-7	2,058	-0.34%
2024/03/29	31.2	65.62	3	65.33	65.10	28.2	1,832	1.54%
2024/03/28	11.2	68.24	81	66.43	68.30	-69.9	1,727	-4.04%
2024/03/27	67.5	62.42	18	63.98	64.20	49.5	1,492	3.32%
2024/03/26	11	58.82	37	57.75	58.40	-26	1,306	-1.99%
2024/03/25	5	58.44	18	59.44	60.10	-13	1,219	-1.07%
2024/03/22	16	56.09	13.2	53.66	56.10	2.8	1,066	0.26%
2024/03/21	1	51.00	0	0.00	51.00	1	976	0.10%
2024/03/20	1.2	51.13	0	0.00	51.10	1.2	979	0.12%
2024/03/19	5	51.30	0	0.00	51.90	5	983	0.51%
2024/03/18	3	50.90	0	0.00	51.20	3	989	0.30%
2024/03/15	5	50.88	0	0.00	50.80	5	1,007	0.50%
2024/03/14	0	51.00	1	50.90	50.80	-1	1,010	-0.09%
2024/03/13	0	0.00	1	50.90	50.90	-1	1,014	-0.10%
2024/03/11	2	52.50	0	0.00	52.50	2	1,019	0.20%
2024/03/07	0	0.00	2	51.85	51.70	-2	1,035	-0.19%
2024/03/05	1	54.30	0	0.00	53.20	1	1,025	0.10%
2024/03/04	0	0.00	4	53.08	52.90	-4	1,018	-0.39%
2024/03/01	9	53.80	0	0.00	53.50	9	1,020	0.88%
2024/02/29	21	53.30	0	0.00	54.10	21	1,060	1.98%
2024/02/27	5	54.10	1	53.70	53.60	4	1,119	0.36%
2024/02/26	0	0.00	1	52.60	53.10	-1	1,100	-0.09%
2024/02/23	1	51.90	0	0.00	51.60	1	1,094	0.09%
2024/02/20	2.2	53.07	0	0.00	52.70	2.2	1,099	0.20%
2024/02/19	0	0.00	3	53.67	53.60	-3	1,096	-0.27%
2024/02/15	0	0.00	5	53.10	53.00	-5	1,084	-0.46%
2024/02/05	5	52.50	0	0.00	52.80	5	1,082	0.46%
2024/02/02	0	0.00	4	52.25	51.90	-4	1,089	-0.37%
2024/02/01	0	51.70	1	51.50	51.80	-1	1,092	-0.09%
2024/01/31	0	52.30	0	0.00	51.30	0	1,093	0.00%
2024/01/30	1	52.10	0	0.00	52.10	1	1,089	0.09%
2024/01/29	0	0.00	1	52.40	52.40	-1	1,094	-0.09%
2024/01/26	0	0.00	0.4	52.60	52.10	-0.4	1,100	-0.04%
2024/01/25	0	0.00	1	53.50	53.20	-1	1,093	-0.09%
2024/01/24	4	53.95	5	54.00	53.80	-1	1,102	-0.09%
2024/01/23	0.1	54.30	0	0.00	54.10	0.1	1,103	0.01%
2024/01/22	3	54.63	0.1	54.30	54.10	2.9	1,105	0.26%
2024/01/18	1	54.40	4	54.23	53.80	-3	1,111	-0.27%
2024/01/17	0	0.00	10	54.80	54.30	-10	1,110	-0.90%
2024/01/16	2	55.65	0	0.00	55.60	2	1,103	0.18%
2024/01/15	17	58.21	4	57.95	57.20	13	1,090	1.19%
2024/01/12	5	56.86	5	56.44	57.50	0	1,031	0.00%
2024/01/11	3	55.53	1	55.20	55.60	2	993	0.20%
2024/01/10	3	56.90	8	56.35	57.00	-5	989	-0.51%
2024/01/09	2	56.10	4	55.40	55.20	-2	965	-0.21%
2024/01/08	4	56.75	0	0.00	56.10	4	975	0.41%
2024/01/05	1	56.60	0	0.00	57.30	1	976	0.10%
2023/12/26	0	0.00	1	57.90	57.00	-1	1,027	-0.10%
2023/12/25	1	57.10	1	55.60	57.20	0	1,008	0.00%
2023/12/21	0	0.00	1	57.50	56.50	-1	998	-0.10%
2023/12/19	0	0.00	30	55.31	55.60	-30	1,020	-2.94%
2023/12/15	0.4	57.30	0	0.00	57.30	0.4	1,048	0.04%
2023/12/12	1	57.80	5	57.50	57.00	-4	1,162	-0.34%
2023/12/07	0	0.00	0.1	58.00	57.50	-0.1	1,268	-0.01%
2023/12/05	2	56.75	0	0.00	56.50	2	1,467	0.14%
2023/12/04	5	57.82	2.4	58.29	57.80	2.6	1,467	0.18%
2023/11/28	0.2	56.50	0	0.00	56.50	0.2	1,512	0.01%
2023/11/27	1	58.70	0	0.00	57.00	1	1,559	0.06%
2023/11/24	0.2	57.60	3	58.37	58.80	-2.8	1,566	-0.18%
2023/11/22	0	0.00	20	54.54	54.50	-20	1,747	-1.14%
2023/11/20	1	55.90	0	0.00	55.90	1	2,014	0.05%
2023/11/16	0	0.00	30	54.23	54.40	-30	2,079	-1.44%
2023/11/15	0	0.00	0.2	54.40	53.80	-0.2	2,082	-0.01%
2023/11/14	0	0.00	0.6	53.73	53.60	-0.6	2,092	-0.03%
2023/11/10	1	53.80	0	0.00	53.70	1	2,121	0.05%
2023/11/09	0	0.00	2	55.25	55.20	-2	2,123	-0.09%
2023/11/03	0	0.00	30	55.88	56.30	-30	2,161	-1.39%
2023/11/01	2	54.80	0	0.00	54.90	2	2,170	0.09%
2023/10/31	0	0.00	1	57.00	56.20	-1	2,166	-0.05%
2023/10/27	0	0.00	1	57.70	57.20	-1	2,257	-0.04%
2023/10/26	0	0.00	1	58.10	58.20	-1	2,304	-0.04%
2023/10/25	1	58.10	0	0.00	57.70	1	2,307	0.04%
2023/10/24	0	0.00	1	57.40	58.20	-1	2,318	-0.04%
2023/10/23	0.5	58.60	0	0.00	57.40	0.5	2,334	0.02%
2023/10/20	5	57.50	0	0.00	57.80	5	2,354	0.21%
2023/10/17	2	58.60	0	0.00	58.70	2	2,526	0.08%
2023/10/12	4	61.20	1	61.40	61.90	3	2,605	0.12%
2023/10/11	30	62.23	1	62.50	63.00	29	2,613	1.11%
2023/10/06	0	0.00	1	58.10	58.30	-1	2,598	-0.04%
2023/10/04	1	57.50	12	57.57	57.70	-11	2,696	-0.41%
2023/10/03	0	0.00	11	58.90	58.30	-11	2,705	-0.41%
2023/10/02	0	0.00	4	58.80	59.10	-4	2,733	-0.15%
2023/09/27	0	0.00	1	59.00	59.00	-1	2,766	-0.04%
2023/09/25	10	60.17	0	0.00	60.70	10	2,868	0.35%
2023/09/22	5	58.90	2	58.85	59.60	3	2,867	0.10%
2023/09/21	0	0.00	2	57.50	57.20	-2	2,863	-0.07%
2023/09/20	1	60.40	0	0.00	58.90	1	2,879	0.03%
2023/09/19	1	61.30	1	61.50	59.80	0	2,901	0.00%
2023/09/18	25	63.11	0.1	62.60	62.20	25	2,892	0.86%
2023/09/15	14	63.70	0	0.00	61.50	14	2,897	0.48%
2023/09/14	2	64.10	1.1	65.56	63.80	0.9	2,906	0.03%
2023/09/13	2	64.25	8	64.13	64.20	-6	3,029	-0.20%
2023/09/12	12	66.47	0	0.00	66.00	12	3,039	0.39%
2023/09/11	7	69.57	12	69.07	68.00	-5	3,047	-0.16%
2023/09/08	1	66.40	7.1	66.61	68.00	-6.1	2,958	-0.21%
2023/09/07	1	63.00	7	64.20	63.00	-6	2,897	-0.21%
2023/09/06	3	63.10	0	0.00	63.10	3	2,934	0.10%
2023/09/05	4	63.90	6	64.13	63.70	-2	2,965	-0.07%
2023/09/04	5	64.14	8	64.61	63.60	-3	3,022	-0.10%
2023/09/01	5	64.76	12	65.43	64.60	-7	3,109	-0.23%
2023/08/31	19	66.42	7	66.81	65.30	12	3,129	0.38%
2023/08/30	4	63.53	17.6	65.11	65.80	-13.6	3,176	-0.43%
2023/08/29	22	64.81	5	64.28	64.50	17	3,165	0.54%
2023/08/28	35	65.27	28.8	66.67	68.20	6.2	3,102	0.20%
2023/08/25	18	63.79	10	63.26	62.90	8	2,986	0.27%
2023/08/24	8.1	57.84	13.3	60.64	62.90	-5.2	2,983	-0.17%
2023/08/23	15	57.14	1.1	57.20	57.20	13.9	2,921	0.48%
2023/08/21	0	0.00	1	53.80	53.20	-1	2,867	-0.03%
2023/08/17	0	0.00	3	52.60	54.40	-3	2,856	-0.11%
2023/08/16	0	52.80	15	52.56	53.40	-15	2,856	-0.52%
2023/08/15	0.2	55.07	1	55.10	54.10	-0.9	2,837	-0.03%
2023/08/14	2	55.65	1	57.00	55.30	1	2,832	0.04%
2023/08/11	1	57.51	0	0.00	56.50	1	2,837	0.03%
2023/08/09	0	0.00	0.2	59.80	58.90	-0.2	2,849	-0.01%
2023/08/08	5	60.92	0	0.00	59.10	5	2,990	0.17%
2023/08/07	1	59.10	0	0.00	59.50	1	3,194	0.03%
2023/08/04	1	59.90	0	0.00	60.00	1	3,479	0.03%
2023/08/02	13	61.97	8	61.05	60.20	5	3,665	0.14%
2023/08/01	19.1	62.93	10	63.86	62.80	9.1	3,964	0.23%
2023/07/31	33	60.91	2.1	62.06	61.50	30.9	3,921	0.79%
2023/07/28	0.1	58.10	0	58.60	57.90	0	3,892	0.00%
2023/07/26	0	0.00	1	58.40	58.50	-1	3,914	-0.03%
2023/07/25	2	59.35	11	59.47	59.00	-9	3,915	-0.23%
2023/07/24	9	60.62	1	60.50	60.00	8	3,915	0.20%
2023/07/21	5.9	63.29	6	62.97	62.90	-0.1	3,885	0.00%
2023/07/20	15	60.14	7	60.70	62.70	8	3,832	0.21%
2023/07/19	0	0.00	13	57.14	57.00	-13	3,775	-0.34%
2023/07/18	3.1	57.77	0	0.00	56.50	3.1	3,786	0.08%
2023/07/17	2.1	57.98	2	59.55	59.60	0.1	3,997	0.00%
2023/07/14	0.1	60.40	2	59.55	60.50	-2	4,402	-0.04%
2023/07/13	3.1	61.15	5.2	61.33	60.10	-2.1	5,626	-0.04%
2023/07/12	6.1	63.55	104.1	63.50	62.10	-98	6,052	-1.62%	大賣/
2023/07/11	2.1	66.40	0	0.00	66.10	2.1	6,111	0.03%
2023/07/10	3	67.60	1	67.20	67.20	2	6,169	0.03%
2023/07/07	5	67.30	0.2	68.00	67.50	4.8	6,199	0.08%
2023/07/06	6	69.60	1	70.40	68.80	5	6,179	0.08%
2023/07/05	11	70.32	0	0.00	69.60	11	6,174	0.18%
2023/07/04	5	71.24	2	71.45	70.70	3	6,163	0.05%
2023/07/03	0	68.00	48	68.12	70.70	-48	6,121	-0.78%
2023/06/30	1	69.00	1	68.50	68.40	0	6,083	0.00%
2023/06/29	5	69.86	0	0.00	69.00	5	6,088	0.08%
2023/06/28	21	70.09	4	69.73	69.50	17	6,115	0.28%
2023/06/27	4	69.00	6	68.45	67.50	-2	6,154	-0.03%
2023/06/26	0	0.00	2	71.10	70.20	-2	6,399	-0.03%
2023/06/21	5	70.50	4	70.93	70.30	1	6,450	0.02%
2023/06/20	18	72.53	4	72.55	71.30	14	6,520	0.21%
2023/06/19	4	73.85	18	73.33	74.40	-14	6,513	-0.21%
2023/06/16	23	70.32	2	70.65	69.70	21	6,477	0.32%
2023/06/15	4	69.73	9	70.37	70.70	-5	6,519	-0.08%
2023/06/14	2	68.75	0	0.00	68.00	2	6,488	0.03%
2023/06/13	13	69.11	6	69.03	69.30	7	6,490	0.11%
2023/06/12	3	70.23	5	70.24	69.40	-2	6,488	-0.03%
2023/06/09	3.1	73.04	0	0.00	72.20	3.1	6,468	0.05%
2023/06/08	2	73.10	35	74.37	73.10	-33	6,477	-0.51%
2023/06/07	47	74.48	9.2	74.44	73.80	37.8	6,496	0.58%
2023/06/06	3	72.13	0.1	71.30	71.90	2.9	6,442	0.05%
2023/06/05	3	72.80	8.5	72.29	73.00	-5.5	6,486	-0.08%
2023/06/02	2	69.15	1	69.00	69.10	1	6,476	0.02%
2023/06/01	2	69.95	1.1	70.00	70.00	0.9	6,688	0.01%
2023/05/31	2	70.45	2	70.26	70.40	0	6,852	0.00%
2023/05/30	17	72.09	10	71.82	71.80	7	6,960	0.10%
2023/05/29	26	67.95	6	64.07	69.60	20	6,922	0.29%
2023/05/24	10.1	68.00	0	0.00	66.80	10.1	7,787	0.13%
2023/05/23	3	67.83	0	0.00	67.60	3	7,998	0.04%
2023/05/22	4	68.08	0	0.00	68.10	4	8,205	0.05%
2023/05/18	0	0.00	5	64.00	64.00	-5	8,305	-0.06%
2023/05/16	5	63.56	0	0.00	62.90	5	8,416	0.06%
2023/05/15	0.2	62.93	0	0.00	62.70	0.2	8,694	0.00%
2023/05/12	3.1	68.59	23	68.57	68.30	-19.9	8,899	-0.22%
2023/05/11	6	72.07	10	70.69	70.00	-4	8,877	-0.05%
2023/05/10	2	71.00	12.6	70.12	72.80	-10.6	8,697	-0.12%
2023/05/09	11.3	73.08	7	74.94	69.70	4.3	8,429	0.05%
2023/05/08	92.6	80.22	113	79.35	77.20	-20.4	8,262	-0.25%	大賣/
2023/05/05	0.1	77.50	1	78.50	78.00	-0.9	7,990	-0.01%
2023/05/03	3	76.30	3	76.50	78.20	0	8,186	0.00%
2023/05/02	1	76.40	2	77.00	76.50	-1	8,188	-0.01%
2023/04/28	4	75.90	0	0.00	75.20	4	8,211	0.05%
2023/04/26	0	0.00	10	70.06	70.20	-10	8,219	-0.12%
2023/04/25	4	72.85	0	0.00	70.00	4	8,261	0.05%
2023/04/21	0.1	68.50	4	68.63	69.70	-4	8,288	-0.05%
2023/04/20	11	74.99	15.6	73.14	74.60	-4.6	8,275	-0.06%
2023/04/19	68.1	75.28	28	75.34	76.60	40.1	8,042	0.50%
2023/04/18	124.1	79.51	132	78.43	73.50	-7.9	7,671	-0.10%	大買/大賣/
2023/04/17	76.2	75.83	54.1	76.53	79.00	22.1	6,526	0.34%
2023/04/14	4	69.48	18.1	71.74	71.90	-14.1	6,118	-0.23%
2023/04/13	15	65.97	11	65.05	65.40	4	6,018	0.07%
2023/04/12	25	62.18	1	63.00	63.00	24	6,040	0.40%
2023/04/11	3	59.90	0.1	59.50	59.80	2.9	6,023	0.05%
2023/04/07	7	59.63	3	60.00	58.90	4	6,088	0.07%
2023/04/06	6.1	58.76	1	59.50	59.40	5.1	6,136	0.08%
2023/03/31	13	57.93	0	0.00	58.20	13	6,172	0.21%
2023/03/30	2	56.20	5	57.10	57.50	-3	6,279	-0.05%
2023/03/29	7	57.57	6	57.53	57.70	1	6,299	0.02%
2023/03/28	19	59.13	15	60.55	58.50	4	6,326	0.06%
2023/03/27	26.1	63.87	21.1	62.18	64.90	5	6,338	0.08%
2023/03/24	8	58.98	6	59.12	59.00	2	6,273	0.03%
2023/03/23	11	60.36	3	60.50	60.30	8	6,372	0.13%
2023/03/22	5	59.36	20.1	59.06	58.90	-15.1	6,342	-0.24%
2023/03/21	2	61.40	2.3	61.69	59.90	-0.3	6,379	0.00%
2023/03/20	15	60.21	7	60.66	60.90	8	6,350	0.13%
2023/03/17	1	56.20	0	0.00	58.40	1	6,366	0.02%
2023/03/16	0	0.00	7	56.30	54.50	-7	6,435	-0.11%
2023/03/15	1	57.20	0	0.00	56.90	1	6,534	0.02%
2023/03/14	6	57.60	0	0.00	57.60	6	6,831	0.09%
2023/03/13	18	56.79	14	55.98	56.70	4	6,947	0.06%
2023/03/10	9.1	59.32	21.1	56.92	57.80	-12	6,967	-0.17%
2023/03/09	11	62.33	4	61.83	61.40	7	7,012	0.10%
2023/03/08	18.3	61.57	10	61.18	62.10	8.3	7,121	0.12%
2023/03/07	6	60.13	2	59.50	59.60	4	7,360	0.05%
2023/03/06	6	60.33	15	59.14	61.50	-9	7,483	-0.12%
2023/03/03	20	56.72	8	57.48	56.70	12	7,428	0.16%
2023/03/02	11	53.45	11.2	53.77	55.80	-0.2	7,499	0.00%
2023/03/01	6.1	53.58	7	53.31	52.80	-0.9	7,593	-0.01%
2023/02/24	20.2	54.61	5	54.92	53.90	15.2	7,649	0.20%
2023/02/23	15	57.18	9	56.87	58.00	6	7,528	0.08%
2023/02/22	20	53.39	31.1	54.01	57.70	-11.1	7,357	-0.15%
2023/02/21	6	49.03	11	52.28	52.50	-5	7,042	-0.07%
2023/02/20	12	45.25	23.2	45.98	47.80	-11.2	6,943	-0.16%
2023/02/17	33	45.26	0	0.00	44.45	33	6,845	0.48%
2023/02/16	0	0.00	11	44.36	44.25	-11	6,834	-0.16%
2023/02/15	6	44.00	3	44.45	43.95	3	6,884	0.04%
2023/02/14	3	44.47	19	44.82	44.30	-16	6,967	-0.23%
2023/02/13	6.2	45.50	7	46.75	45.85	-0.8	7,022	-0.01%
2023/02/10	5	46.50	8.3	46.65	47.85	-3.3	7,172	-0.05%
2023/02/09	17	42.98	0	0.00	43.50	17	6,988	0.24%
2023/02/08	0	0.00	7	42.37	42.10	-7	7,010	-0.10%
2023/02/06	4	42.79	5	42.00	42.25	-1	7,161	-0.01%
2023/02/03	0	0.00	5	41.85	41.85	-5	7,218	-0.07%
2023/02/02	3	43.27	6	43.45	42.95	-3	7,209	-0.04%
2023/02/01	10	42.76	31	43.10	43.25	-21	7,209	-0.29%
2023/01/31	6	40.06	0	0.00	40.10	6	7,174	0.08%
2023/01/30	1	41.05	3	40.82	40.70	-2	7,308	-0.03%
2023/01/17	11	39.82	1	39.25	39.10	10	7,327	0.14%
2023/01/16	2.2	38.69	0	39.45	39.25	2.2	7,431	0.03%
2023/01/13	6	39.98	2	39.75	39.35	4	7,544	0.05%
2023/01/12	16	40.51	0	0.00	40.25	16	7,584	0.21%
2023/01/09	1	41.90	2	42.03	41.95	-1	7,527	-0.01%
2023/01/06	10	42.26	5	42.36	41.90	5	7,510	0.07%
2023/01/05	2	43.60	5	43.62	43.20	-3	7,462	-0.04%
2023/01/04	15	43.13	7	43.16	43.30	8	7,360	0.11%
2023/01/03	1	42.00	0	0.00	42.15	1	7,348	0.01%
2022/12/30	3	43.25	21	42.88	42.75	-18	7,360	-0.24%
2022/12/29	1	41.00	0	0.00	41.00	1	7,315	0.01%
2022/12/28	11	41.43	0	0.00	41.50	11	7,318	0.15%
2022/12/27	1	42.25	8	42.68	42.25	-7	7,306	-0.10%
2022/12/26	0	0.00	10	42.00	43.10	-10	7,296	-0.14%
2022/12/23	0	0.00	14	42.47	42.80	-14	7,277	-0.19%
2022/12/22	12	44.87	10	43.39	42.75	2	7,268	0.03%
2022/12/21	0	0.00	5	41.53	41.80	-5	7,244	-0.07%
2022/12/20	21	41.75	1	42.60	41.40	20	7,308	0.27%
2022/12/19	3	42.10	23	43.23	41.80	-20	7,401	-0.27%
2022/12/16	26.1	44.48	5	43.00	43.90	21.1	7,527	0.28%
2022/12/15	12	43.88	11	45.35	45.35	1	7,506	0.01%
2022/12/14	12	42.10	4	41.63	41.25	8	7,349	0.11%
2022/12/13	2	41.15	14	40.80	40.80	-12	7,312	-0.16%
2022/12/12	1	42.30	3	42.53	42.00	-2	7,231	-0.03%
2022/12/09	3	45.22	2	44.85	44.05	1	7,181	0.01%
2022/12/08	8.1	45.25	5	45.26	45.10	3.1	7,163	0.04%
2022/12/07	13	45.35	10	45.92	44.45	3	7,132	0.04%
2022/12/06	15.3	45.74	32	46.20	47.00	-16.7	7,099	-0.23%
2022/12/05	10	45.10	9	44.89	45.10	1	6,863	0.01%
2022/12/02	5	40.90	10	41.12	41.00	-5	6,722	-0.07%
2022/12/01	6	41.13	13	41.06	40.95	-7	6,657	-0.11%
2022/11/30	23	41.43	10	41.42	40.75	13	6,532	0.20%
2022/11/29	30	44.37	36	44.21	42.95	-6	6,398	-0.09%
2022/11/28	31	40.77	42	39.54	42.35	-11	6,082	-0.18%
2022/11/25	24	40.14	3	41.50	38.50	21	5,880	0.36%
2022/11/24	19	40.82	73	41.03	42.55	-54	5,708	-0.95%
2022/11/23	16	44.71	6	44.74	44.00	10	5,467	0.18%
2022/11/22	10	45.20	15.7	45.69	45.50	-5.7	5,229	-0.11%
2022/11/21	24	43.47	8.5	43.73	46.00	15.5	5,075	0.31%
2022/11/18	7.5	42.27	12	41.42	42.00	-4.5	4,976	-0.09%
2022/11/17	13	40.40	3.5	39.31	40.40	9.5	4,836	0.20%
2022/11/16	18.5	37.12	2.5	36.47	36.75	16	4,733	0.34%
2022/11/15	2.5	33.04	1.2	32.01	36.00	1.3	4,621	0.03%
2022/11/14	31	32.68	10	33.26	33.00	21	4,519	0.46%
2022/11/11	0	0.00	3	33.92	34.00	-3	4,468	-0.07%
2022/11/10	13	33.99	25	33.09	34.30	-12	4,399	-0.27%
2022/11/09	4	33.12	13	32.09	32.55	-9	4,301	-0.21%
2022/11/08	36	33.47	37.4	31.72	34.20	-1.4	4,216	-0.03%
2022/11/07	0	0.00	0.1	33.10	33.10	-0.1	3,771	0.00%
2022/11/04	10	29.40	0.1	30.10	30.10	9.9	3,725	0.27%
2022/11/03	1	27.40	10.1	27.05	27.40	-9.1	3,577	-0.25%
2022/11/02	6	24.90	12.1	23.71	24.95	-6.1	3,463	-0.18%
2022/11/01	14	22.56	2.1	22.70	22.70	11.9	3,380	0.35%
2022/10/28	2	21.10	0	0.00	21.00	2	3,243	0.06%
2022/10/27	0	0.00	1	22.30	22.00	-1	3,141	-0.03%
2022/10/26	10	21.87	16.1	22.10	22.10	-6.1	3,045	-0.20%
2022/10/25	5	20.56	17	20.56	20.30	-12	2,882	-0.42%
2022/10/24	26	20.44	25	20.43	20.90	1	2,817	0.04%
2022/10/21	24	19.53	41	19.90	20.50	-17	2,691	-0.63%
2022/10/20	13	18.98	2	19.00	19.10	11	2,541	0.43%
2022/10/19	0	17.55	0	0.00	17.40	0	2,455	0.00%
2022/10/18	3	17.80	0	0.00	17.85	3	2,438	0.12%
2022/10/17	0	0.00	2	17.63	17.75	-2	2,432	-0.08%
2022/10/14	1	17.40	0	0.00	17.95	1	2,435	0.04%
2022/10/11	1	17.85	0	0.00	17.85	1	2,381	0.04%
2022/10/07	1	19.00	0	0.00	19.40	1	2,332	0.04%
2022/10/06	5.1	19.00	10	18.95	19.10	-4.9	2,286	-0.22%
2022/10/05	2	18.60	0	0.00	18.30	2	2,226	0.09%
2022/10/03	5	18.20	0	0.00	18.20	5	2,180	0.23%
2022/09/30	10	17.68	0	0.00	18.15	10	2,148	0.47%
2022/09/29	10	18.40	1	18.35	18.40	9	2,109	0.43%
2022/09/28	16	19.16	8	19.13	18.05	8	2,066	0.39%
2022/09/27	3.1	20.35	0	0.00	20.00	3.1	1,986	0.16%
2022/09/26	3	21.23	7	21.33	20.70	-4	1,892	-0.21%
2022/09/23	5	22.25	5	22.30	22.90	0	1,747	0.00%
2022/09/22	12	21.23	3	20.80	21.25	9	1,552	0.58%
2022/09/16	0	0.00	1	19.60	19.80	-1	1,366	-0.07%
2022/09/15	3	20.10	0	0.00	19.70	3	1,339	0.22%
2022/09/14	1	20.00	3	20.05	20.30	-2	1,283	-0.16%
2022/09/13	1	20.05	27	19.54	20.00	-26	1,221	-2.13%
2022/09/12	20	19.15	33	19.10	19.15	-13	1,198	-1.08%
2022/09/07	30	18.23	0	0.00	17.95	30	1,274	2.35%
2022/09/05	0	0.00	1	18.50	18.50	-1	1,321	-0.08%
2022/08/31	0	0.00	57	18.39	18.30	-57	1,361	-4.19%
2022/08/30	0	0.00	2	18.20	18.25	-2	1,345	-0.15%
2022/08/24	4	17.39	0	0.00	17.45	4	1,392	0.29%
2022/08/23	1	17.75	0	0.00	17.50	1	1,419	0.07%
2022/08/18	1	18.30	0	0.00	18.30	1	1,526	0.07%
2022/08/17	0	0.00	7	17.99	18.25	-7	1,544	-0.45%
2022/08/16	0	0.00	2	18.10	18.25	-2	1,579	-0.13%
2022/08/12	3	16.90	0	0.00	16.80	3	1,632	0.18%
2022/08/09	1	17.05	0	0.00	17.10	1	1,663	0.06%
2022/08/05	0	0.00	0.2	16.50	16.50	-0.2	1,656	-0.01%
2022/08/02	1	16.55	0	0.00	16.55	1	1,705	0.06%
2022/07/25	1	17.05	0	0.00	17.05	1	1,817	0.06%
2022/07/20	1	17.10	0	0.00	17.00	1	1,863	0.05%
2022/07/19	1	17.10	0	0.00	16.95	1	1,879	0.05%
2022/07/14	1	16.65	0	0.00	16.75	1	1,943	0.05%
2022/07/13	1	16.55	0	0.00	16.55	1	1,941	0.05%
2022/07/12	2	16.65	4	16.64	16.45	-2	1,945	-0.10%
2022/07/08	6	16.85	0	0.00	16.90	6	1,944	0.31%
2022/07/06	1	16.85	0	0.00	16.85	1	1,957	0.05%
2022/07/01	1	16.65	0	0.00	16.85	1	1,962	0.05%
2022/06/29	2	16.95	2	17.00	17.10	0	1,937	0.00%
2022/06/28	1	16.95	0	0.00	17.20	1	1,943	0.05%
2022/06/27	3	17.18	0	0.00	17.35	3	1,961	0.15%
2022/06/23	4	15.24	0	0.00	15.55	4	1,972	0.20%
2022/06/22	7	15.89	0	0.00	15.20	7	1,980	0.35%
2022/06/21	4	16.14	0	0.00	16.40	4	1,953	0.20%
2022/06/20	0	16.10	1	15.85	16.00	-1	1,933	-0.05%
2022/06/17	11	17.84	0	0.00	17.20	11	1,846	0.60%
2022/06/16	0	0.00	5	19.05	19.10	-5	1,735	-0.29%
2022/06/14	2	18.60	0	0.00	19.00	2	1,661	0.12%
2022/06/13	0	0.00	3	19.27	19.40	-3	1,611	-0.19%
2022/06/10	1	18.75	0	0.00	18.75	1	1,544	0.06%
2022/06/08	1	19.00	10	19.00	18.95	-9	1,515	-0.59%
2022/06/06	9	18.55	0	0.00	19.15	9	1,494	0.60%
2022/06/02	1	18.70	0	0.00	18.85	1	1,478	0.07%
2022/05/31	0	0.00	1	19.20	19.20	-1	1,447	-0.07%
2022/05/30	0	0.00	1	19.15	19.10	-1	1,427	-0.07%
2022/05/27	7	18.72	7	19.05	18.85	0	1,432	0.00%
2022/05/26	11	19.12	8	19.09	19.05	3	1,473	0.20%
2022/05/25	11	18.78	1	18.90	19.00	10	1,425	0.70%
2022/05/24	7	18.76	10	18.84	18.85	-3	1,408	-0.21%
2022/05/23	1	18.60	2	18.83	18.80	-1	1,349	-0.07%
2022/05/20	4	18.06	6	18.32	18.50	-2	1,280	-0.16%
2022/05/19	0	0.00	3	17.98	18.00	-3	1,215	-0.25%
2022/05/13	0	0.00	1	17.60	17.45	-1	1,180	-0.08%
2022/05/12	0	0.00	4	17.55	17.45	-4	1,182	-0.34%
2022/05/10	2	17.50	0	0.00	17.55	2	1,148	0.17%
2022/05/04	0	0.00	16	17.65	17.70	-16	1,105	-1.45%
2022/04/29	3	18.30	8	18.29	18.25	-5	1,085	-0.46%
2022/04/26	0	0.00	10	17.30	17.30	-10	1,001	-1.00%
2022/04/22	0	0.00	1	17.90	18.00	-1	965	-0.10%
2022/04/20	0	0.00	20	16.55	16.70	-20	893	-2.24%
2022/04/07	0	0.00	20	16.50	16.30	-20	905	-2.21%
2022/04/01	5	17.45	0	0.00	17.40	5	893	0.56%
2022/03/30	0	0.00	2	17.83	17.95	-2	878	-0.23%
2022/03/29	0	0.00	16	17.89	17.85	-16	864	-1.85%
2022/03/28	27	17.07	3	16.90	16.90	24	807	2.97%
2022/03/25	0	0.00	1	16.90	16.75	-1	792	-0.13%
2022/03/17	0	0.00	20	16.55	16.55	-20	857	-2.33%
2022/03/10	5	15.90	3	15.90	15.65	2	938	0.21%
2022/03/09	1	15.75	0	0.00	15.70	1	944	0.11%
2022/03/04	1	16.20	0	0.00	16.20	1	1,073	0.09%
2022/03/03	2	16.80	0	0.00	16.65	2	1,087	0.18%
2022/03/02	1	16.90	0	0.00	16.70	1	1,115	0.09%
2022/03/01	0	0.00	6	16.45	17.50	-6	1,101	-0.54%
2022/02/24	0	0.00	5	15.92	15.85	-5	1,186	-0.42%
2022/02/22	0	0.00	1	15.70	15.95	-1	1,291	-0.08%
2022/02/10	0	16.35	0	0.00	16.10	0	1,576	0.00%
2022/02/07	5	16.13	0	0.00	16.25	5	1,667	0.30%
2022/01/25	1	15.20	1	15.20	15.45	0	1,751	0.00%
2022/01/19	4	15.59	0	0.00	15.35	4	1,883	0.21%
2022/01/17	0	0.00	2	15.60	15.60	-2	1,971	-0.10%
2022/01/14	2	15.05	0	0.00	15.00	2	2,077	0.10%
2022/01/12	2	15.80	0	0.00	15.55	2	2,437	0.08%
2022/01/07	1	16.50	0	0.00	16.60	1	2,860	0.03%
2022/01/06	1	16.80	0	0.00	16.90	1	3,030	0.03%
2022/01/03	5	17.50	0	0.00	17.20	5	3,488	0.14%
2021/12/29	0	0.00	2	17.30	17.30	-2	3,533	-0.06%
2021/12/27	5	17.25	0	0.00	17.30	5	3,554	0.14%
2021/12/24	1	17.05	0	0.00	17.05	1	3,566	0.03%
2021/12/23	1	17.15	1	17.40	17.30	0	3,590	0.00%
2021/12/21	0	0.00	10	17.10	17.10	-10	3,660	-0.27%
2021/12/20	2	16.83	0	0.00	17.00	2	3,799	0.05%
2021/12/17	11	17.46	0	0.00	17.05	11	3,803	0.29%
2021/12/15	5	17.40	0	0.00	17.40	5	3,759	0.13%
2021/12/14	1	17.20	0	0.00	17.15	1	3,755	0.03%
2021/12/10	12	17.67	0	0.00	17.45	12	3,758	0.32%
2021/12/08	0	0.00	1	18.15	18.15	-1	3,699	-0.03%
2021/12/07	3	18.37	0	0.00	18.20	3	3,681	0.08%
2021/12/06	0	0.00	15	18.40	18.50	-15	3,675	-0.41%
2021/12/03	7	18.39	0	0.00	18.30	7	3,669	0.19%
2021/12/02	6	18.38	4	18.58	18.25	2	3,659	0.05%
2021/12/01	3	19.30	6	19.37	18.90	-3	3,618	-0.08%
2021/11/30	10	18.35	2	18.90	19.00	8	3,569	0.22%
2021/11/29	26	18.03	0	0.00	18.00	26	3,516	0.74%
2021/11/26	1	18.20	26	18.43	18.25	-25	3,490	-0.72%
2021/11/25	0	0.00	83	18.85	18.75	-83	3,447	-2.41%
2021/11/24	0	0.00	3	19.10	18.75	-3	3,413	-0.09%
2021/11/23	12	19.15	3	19.58	18.90	9	3,371	0.27%
2021/11/22	108	18.21	33	18.09	18.85	75	3,246	2.31%	大買/
2021/11/19	1	17.10	0	0.00	17.15	1	3,136	0.03%
2021/11/17	13	17.65	3.4	17.65	17.55	9.6	3,122	0.31%
2021/11/16	10	17.62	10	17.96	18.35	0	3,082	0.00%
2021/11/15	2	17.05	1	17.20	17.05	1	3,003	0.03%
2021/11/12	5	16.45	2	16.55	16.40	3	2,975	0.10%
2021/11/11	3	17.12	0	0.00	16.80	3	2,942	0.10%
2021/11/10	3	17.33	0	0.00	17.20	3	2,912	0.10%
2021/11/09	1	17.70	2	17.90	17.70	-1	2,886	-0.03%
2021/11/08	4	18.04	4	18.03	18.15	0	2,845	0.00%
2021/11/05	1	17.05	0	0.00	17.20	1	2,794	0.04%
2021/11/04	2	17.25	1	17.40	17.25	1	2,788	0.04%
2021/11/03	3	17.15	0	0.00	17.15	3	2,766	0.11%
2021/11/02	1	17.90	2	18.35	17.90	-1	2,708	-0.04%
2021/11/01	1	17.75	0	0.00	17.90	1	2,677	0.04%
2021/10/29	13	17.98	6	18.02	17.80	7	2,669	0.26%
2021/10/28	2	18.10	0	0.00	18.05	2	2,644	0.08%
2021/10/27	3	18.15	6	18.30	18.10	-3	2,598	-0.12%
2021/10/26	10	18.55	2	18.50	18.25	8	2,570	0.31%
2021/10/25	1	18.40	0	0.00	18.45	1	2,528	0.04%
2021/10/22	9	19.17	6.1	18.83	18.80	2.9	2,483	0.12%
2021/10/21	10	19.89	5.3	20.20	19.90	4.7	2,390	0.20%
2021/10/20	3	19.38	18	19.11	19.60	-15	2,188	-0.69%
2021/10/19	6	18.01	15	17.82	17.85	-9	2,026	-0.44%
2021/10/18	12	19.27	29.6	19.64	18.85	-17.6	1,924	-0.91%
2021/10/15	23	18.82	30	18.55	19.90	-7	1,756	-0.40%
2021/10/14	22	19.09	41.7	18.75	19.15	-19.7	1,587	-1.24%
2021/10/13	7	17.57	6	17.97	18.30	1	1,407	0.07%
2021/10/12	23	17.69	16.4	18.32	18.45	6.6	1,319	0.50%
2021/10/08	4	15.83	0	0.00	17.30	4	1,127	0.35%
2021/10/07	0	0.00	6	14.80	15.75	-6	945	-0.63%
2021/10/06	0	0.00	1	14.55	14.35	-1	914	-0.11%
2021/10/04	1	14.00	0	0.00	14.35	1	916	0.11%
2021/09/30	0	0.00	2	15.55	15.55	-2	904	-0.22%
2021/09/28	7	14.94	0	0.00	15.30	7	869	0.81%
2021/09/27	0	0.00	22.8	15.29	15.30	-22.8	799	-2.86%
2021/09/02	1	12.80	0	0.00	12.75	1	825	0.12%
2021/08/26	0	0.00	5	13.05	12.95	-5	836	-0.60%
2021/08/25	0	0.00	1	13.10	13.10	-1	844	-0.12%
2021/08/24	5	12.95	0	0.00	12.95	5	856	0.58%
2021/08/05	1	14.45	0	0.00	14.40	1	950	0.11%
2021/07/22	0	0.00	1	14.25	14.15	-1	1,119	-0.09%
2021/07/21	2.4	14.44	0	0.00	14.25	2.4	1,149	0.21%
2021/07/20	0.3	14.40	0	0.00	14.50	0.3	1,170	0.02%
2021/07/14	10	14.50	0	0.00	14.40	10	1,375	0.73%
2021/07/12	0	0.00	0.4	14.90	14.70	-0.4	1,458	-0.03%
2021/07/09	10	14.85	4	14.80	14.95	6	1,466	0.41%
2021/07/08	1	14.80	9	14.75	15.05	-8	1,514	-0.53%
2021/07/06	0	0.00	5	15.70	15.50	-5	1,672	-0.30%
2021/07/05	0	0.00	1	15.30	15.30	-1	1,709	-0.06%
2021/07/01	4	15.29	0	0.00	15.10	4	1,882	0.21%
2021/06/28	0	0.00	22	15.87	16.05	-22	1,894	-1.16%
2021/06/25	0	0.00	1	15.40	15.30	-1	1,873	-0.05%
2021/06/24	1	15.35	0	0.00	15.40	1	1,899	0.05%
2021/06/23	21	15.17	0	0.00	15.15	21	1,927	1.09%
2021/06/21	5	15.10	3	15.00	15.10	2	2,120	0.09%
2021/06/18	8	15.73	2	15.85	15.65	6	2,174	0.28%
2021/06/17	5	16.30	14	16.38	16.40	-9	2,165	-0.42%
2021/06/16	1	14.95	0	0.00	14.95	1	2,144	0.05%
2021/06/07	0	0.00	1	15.70	15.60	-1	2,415	-0.04%
2021/06/04	1	15.75	0	0.00	15.55	1	2,440	0.04%
2021/06/02	2	16.13	18.5	16.00	16.15	-16.5	2,479	-0.66%
2021/06/01	9	16.50	0	0.00	16.40	9	2,487	0.36%
2021/05/31	32	17.01	0	0.00	16.70	32	2,499	1.28%
2021/05/25	0	0.00	1	15.05	14.90	-1	2,644	-0.04%
2021/05/24	0	0.00	7	14.86	14.85	-7	2,677	-0.26%
2021/05/19	0	0.00	15	14.17	14.40	-15	2,900	-0.52%
2021/05/18	0	0.00	2	13.90	14.05	-2	2,996	-0.07%
2021/05/17	1	13.25	0	0.00	12.80	1	3,022	0.03%
2021/05/13	7	14.47	6	13.28	14.15	1	3,277	0.03%
2021/05/11	1	15.80	0	0.00	15.65	1	3,585	0.03%
2021/05/10	10	16.40	0	0.00	16.25	10	3,779	0.26%
2021/05/06	1	16.10	10	15.76	15.90	-9	4,033	-0.22%
2021/05/05	10	16.80	1	16.70	16.25	9	4,115	0.22%
2021/05/04	7	16.99	1	17.30	16.25	6	4,204	0.14%
2021/05/03	1	17.00	22	17.12	16.85	-21	4,314	-0.49%
2021/04/28	0	0.00	3.2	18.51	18.50	-3.2	4,582	-0.07%
2021/04/27	5	18.60	0	0.00	18.50	5	4,730	0.11%
2021/04/23	2	18.80	0.2	19.00	19.05	1.8	4,884	0.04%
2021/04/22	5	19.92	25	19.84	19.40	-20	4,878	-0.41%
2021/04/21	2	20.30	4	20.48	20.15	-2	4,825	-0.04%
2021/04/20	22	19.90	3	19.75	19.70	19	4,761	0.40%
2021/04/19	0	0.00	24	19.90	19.95	-24	4,762	-0.50%
2021/04/15	5	18.73	4	18.90	18.95	1	4,713	0.02%
2021/04/13	9	19.72	17	19.58	19.10	-8	4,688	-0.17%
2021/04/12	3	19.73	14	19.86	20.10	-11	4,654	-0.24%
2021/04/09	4	19.35	2	19.25	19.40	2	4,574	0.04%
2021/04/08	6	19.68	1	19.90	19.50	5	4,585	0.11%
2021/04/07	64	19.37	23	18.67	19.70	41	4,607	0.89%
2021/04/06	3	18.20	0	0.00	18.15	3	4,586	0.07%
2021/04/01	4	18.30	0	0.00	18.25	4	4,625	0.09%
2021/03/31	16	18.35	0	0.00	18.10	16	4,710	0.34%
2021/03/30	0	0.00	2	18.00	17.85	-2	4,729	-0.04%
2021/03/29	6	17.77	0	0.00	17.80	6	4,778	0.13%
2021/03/26	1	18.10	0	0.00	18.00	1	4,836	0.02%
2021/03/25	5	18.97	2	19.45	18.30	3	4,895	0.06%
2021/03/24	6	19.61	11	19.52	19.95	-5	4,832	-0.10%
2021/03/23	3	18.32	2	18.55	18.80	1	4,725	0.02%
2021/03/22	2	18.00	1	18.10	18.10	1	4,676	0.02%
2021/03/19	3	17.78	30.6	17.64	18.05	-27.6	4,655	-0.59%
2021/03/18	5	17.50	15	17.87	18.00	-10	4,623	-0.22%
2021/03/16	5	17.57	1	17.50	17.50	4	4,587	0.09%
2021/03/15	0	0.00	5	17.30	17.40	-5	4,592	-0.11%
2021/03/12	4	17.91	6	17.78	17.65	-2	4,595	-0.04%
2021/03/11	15	18.00	6	18.68	18.35	9	4,543	0.20%
2021/03/10	4	16.96	2	16.80	17.05	2	4,478	0.04%
2021/03/09	7	16.53	0	0.00	16.45	7	4,527	0.15%
2021/03/08	3	16.73	0	0.00	16.30	3	4,603	0.07%
2021/03/04	0	0.00	4	17.53	17.25	-4	4,567	-0.09%
2021/03/03	0	0.00	11	17.63	17.70	-11	4,548	-0.24%
2021/02/26	10	17.65	10	17.50	17.45	0	4,470	0.00%
2021/02/25	31	16.74	4	17.33	17.90	27	4,429	0.61%
2021/02/24	2	16.75	0	0.00	16.35	2	4,350	0.05%
2021/02/22	12	16.95	1	17.60	16.90	11	4,260	0.26%
2021/02/19	17	16.92	0	0.00	17.50	17	4,176	0.41%
2021/02/18	18	16.82	13	16.20	16.85	5	4,071	0.12%
2021/02/17	13	15.29	0	0.00	15.35	13	3,969	0.33%
2021/02/05	8	15.39	5	15.59	15.15	3	3,925	0.08%
2021/02/04	12	16.48	5	16.55	16.55	7	3,808	0.18%
2021/02/03	5	18.41	4	18.45	18.00	1	3,644	0.03%
2021/02/02	18	20.98	18	21.00	20.00	0	3,519	0.00%
2021/02/01	8	22.04	19	21.56	22.20	-11	3,295	-0.33%
2021/01/29	11	21.30	5.1	21.52	21.90	5.9	3,082	0.19%
2021/01/28	8.1	19.53	20	19.32	19.95	-11.9	2,892	-0.41%
2021/01/27	10	19.12	5	19.60	19.55	5	2,803	0.18%
2021/01/26	4	19.30	2	19.43	19.55	2	2,700	0.07%
2021/01/25	12	19.12	5	18.87	19.35	7	2,593	0.27%
2021/01/22	5	18.31	6	18.33	18.90	-1	2,446	-0.04%
2021/01/21	7	17.88	6	17.23	18.55	1	2,301	0.04%
2021/01/20	13	16.80	38	16.95	17.10	-25	2,085	-1.20%
2021/01/19	13	16.90	1	16.80	16.90	12	1,917	0.63%
2021/01/18	35	14.96	0	0.00	15.40	35	1,757	1.99%
2021/01/14	2	14.78	2	14.78	14.85	0	1,671	0.00%
2021/01/13	0	0.00	15	14.67	14.85	-15	1,651	-0.91%
2021/01/12	1	14.65	3	14.90	14.75	-2	1,642	-0.12%
2021/01/11	3	14.60	0	0.00	14.65	3	1,590	0.19%
2021/01/07	3	14.65	2	14.55	14.40	1	1,535	0.07%
2021/01/04	4	14.44	0	0.00	14.80	4	1,463	0.27%
2020/12/31	3	14.15	0	0.00	14.65	3	1,437	0.21%
2020/12/30	3	14.23	0	0.00	14.15	3	1,374	0.22%
2020/12/29	8	15.19	2	15.40	15.50	6	1,284	0.47%
2020/12/25	5	14.38	1	14.40	14.60	4	1,134	0.35%
2020/12/23	1	13.95	8	13.90	13.60	-7	1,000	-0.70%
2020/12/22	9	12.63	8	12.80	13.30	1	947	0.11%
2020/12/21	8	13.45	2	13.45	13.45	6	874	0.69%
2020/12/18	0	0.00	3	12.18	12.25	-3	792	-0.38%
2020/12/10	0	0.00	10	12.45	12.30	-10	845	-1.18%
2020/12/09	2	12.45	8	12.40	12.40	-6	816	-0.74%
2020/12/08	2	11.90	10	11.90	12.50	-8	788	-1.02%
2020/12/07	4	11.93	0	0.00	12.00	4	757	0.53%
2020/12/03	16	12.08	10	12.28	11.90	6	711	0.84%
2020/12/02	5	12.25	25	12.10	12.25	-20	639	-3.13%
2020/11/27	0	0.00	4	11.05	11.05	-4	555	-0.72%
2020/11/26	2	10.90	0	0.00	11.00	2	550	0.36%
2020/11/20	10	10.90	0	0.00	10.95	10	547	1.83%
2020/11/10	0	0.00	40	11.08	11.05	-40	538	-7.43%
2020/10/29	0	0.00	2	10.40	10.80	-2	544	-0.37%
2020/10/28	0	0.00	1	10.65	10.65	-1	543	-0.18%
2020/10/27	0	0.00	5	10.66	10.70	-5	545	-0.92%
2020/10/26	0	0.00	2	10.85	10.85	-2	549	-0.36%
2020/10/23	20	10.61	0	0.00	10.60	20	554	3.61%
2020/10/22	25	10.69	0	0.00	10.75	25	574	4.35%
2020/10/21	5	10.80	0	0.00	10.80	5	584	0.86%
2020/10/20	5	10.85	0	0.00	10.95	5	596	0.84%
2020/10/15	0	0.00	5	11.00	11.15	-5	634	-0.79%
2020/10/14	0	0.00	22	10.90	11.15	-22	642	-3.42%
2020/10/13	18	10.83	0	0.00	10.75	18	681	2.64%
2020/10/12	8	11.01	0	0.00	11.15	8	706	1.13%
2020/10/08	0	0.00	6	11.10	11.10	-6	709	-0.85%
2020/10/07	0	0.00	2	11.00	11.00	-2	709	-0.28%
2020/09/29	6	10.66	10	10.80	10.80	-4	807	-0.50%
2020/09/25	2	10.93	0	0.00	10.70	2	843	0.24%
2020/09/23	0	0.00	5	10.90	11.15	-5	886	-0.56%
2020/09/22	1	10.70	11	10.64	11.10	-10	946	-1.06%
2020/09/21	5	11.00	0	0.00	10.65	5	981	0.51%
2020/09/18	1	11.60	10	11.23	11.35	-9	960	-0.94%
2020/09/17	0	0.00	30	10.73	11.05	-30	905	-3.31%
2020/09/16	0	0.00	4	9.98	10.05	-4	886	-0.45%
2020/09/11	8	10.03	0	0.00	9.94	8	1,093	0.73%
2020/09/09	10	10.10	0	0.00	10.30	10	1,117	0.89%
2020/09/04	0	0.00	10	10.60	10.55	-10	1,131	-0.88%
2020/08/31	10	10.00	0	0.00	9.87	10	1,208	0.83%
2020/08/20	0	0.00	2	9.97	9.67	-2	1,212	-0.16%
2020/08/19	2	10.30	0	0.00	10.10	2	1,210	0.17%
2020/08/10	12	10.50	0	0.00	10.60	12	1,302	0.92%
2020/08/05	5	10.65	0	0.00	10.80	5	1,319	0.38%
2020/08/03	20	10.68	0	0.00	10.80	20	1,311	1.53%
2020/07/30	0	0.00	10	11.00	11.00	-10	1,305	-0.77%
2020/07/29	10	10.65	0	0.00	11.05	10	1,307	0.77%
2020/07/28	4	10.40	0	0.00	10.65	4	1,299	0.31%
2020/07/27	10	11.00	0	0.00	10.60	10	1,278	0.78%
2020/07/24	0	0.00	2	11.18	11.10	-2	1,265	-0.16%
2020/07/21	0	0.00	19	11.42	11.50	-19	1,230	-1.54%
2020/07/17	0	0.00	10	11.30	11.55	-10	1,190	-0.84%
2020/07/16	0	0.00	10	11.50	11.45	-10	1,142	-0.88%
2020/07/15	20	10.93	2	10.95	10.95	18	1,104	1.63%
2020/07/13	13	11.00	0	0.00	11.00	13	1,088	1.19%
2020/07/10	0	0.00	4	11.21	11.20	-4	1,076	-0.37%
2020/07/09	0	0.00	5	11.60	11.65	-5	1,047	-0.48%
2020/07/07	6	11.20	0	0.00	11.30	6	987	0.61%
2020/07/02	0	0.00	90	11.15	11.35	-90	908	-9.91%
2020/07/01	0	0.00	6	11.35	11.20	-6	863	-0.69%
2020/06/30	0	0.00	1	11.10	11.20	-1	787	-0.13%
2020/06/22	0	0.00	1	10.25	10.20	-1	697	-0.14%
2020/06/19	6	10.44	50	10.56	10.50	-44	680	-6.47%
2020/06/18	61	10.62	22	10.08	10.75	39	594	6.56%
2020/06/15	1	8.70	2	8.80	8.81	-1	470	-0.21%
2020/06/11	0	0.00	10	9.19	9.20	-10	469	-2.13%
2020/06/10	6	9.12	0	0.00	9.20	6	456	1.31%
2020/06/09	0	0.00	12	9.25	9.45	-12	443	-2.71%
2020/06/08	0	0.00	3	8.95	8.97	-3	400	-0.75%
2020/06/05	2	8.07	0	0.00	8.16	2	373	0.54%
2020/06/03	10	8.00	0	0.00	8.00	10	364	2.75%
2020/06/01	0	0.00	2	8.08	8.05	-2	369	-0.54%
2020/05/27	10	8.10	0	0.00	8.10	10	369	2.71%
2020/05/15	2	7.53	10	8.10	8.15	-8	301	-2.66%
2020/05/13	2	7.30	0	0.00	7.29	2	235	0.85%
2020/05/08	25	7.58	0	0.00	7.55	25	230	10.86%
2020/05/04	5	7.48	0	0.00	7.50	5	227	2.20%
2020/04/28	1	7.63	0	0.00	7.63	1	232	0.43%
2020/04/17	0	0.00	0	7.75	7.68	0	255	-0.01%
2020/04/16	0	0.00	0.1	7.71	7.71	-0.1	252	-0.06%
2020/04/14	0	0.00	0.3	7.44	7.44	-0.3	247	-0.13%
2020/04/08	0	0.00	0.2	7.28	7.28	-0.2	252	-0.08%
2020/03/13	1	7.65	0	0.00	7.72	1	242	0.41%
2020/03/11	2	8.90	0	0.00	8.92	2	230	0.87%
2020/03/10	0	0.00	10	8.87	9.10	-10	227	-4.39%
2020/03/09	0	0.00	4	8.84	8.81	-4	224	-1.78%
2020/03/05	0	0.00	4	9.11	9.08	-4	212	-1.88%
2020/03/03	0	0.00	5	9.04	9.00	-5	212	-2.35%
2020/02/25	0	0.00	2	9.02	9.16	-2	226	-0.88%
2020/02/21	0	0.00	5	9.13	9.11	-5	224	-2.23%
2020/02/19	1	9.02	0	0.00	9.04	1	227	0.44%
2020/02/13	6	9.03	0	0.00	9.07	6	231	2.60%
2020/02/11	3	9.03	0	0.00	9.06	3	234	1.28%
2020/01/30	0	0.00	8	8.93	8.95	-8	239	-3.35%
2020/01/20	1	9.91	0	0.00	9.92	1	237	0.42%
2020/01/15	4	10.04	0	0.00	9.98	4	236	1.69%
2020/01/07	1	9.75	7	9.79	9.80	-6	230	-2.60%
2020/01/03	3	10.00	0	0.00	9.98	3	233	1.29%
2019/12/31	8	10.23	0	0.00	10.20	8	234	3.41%
2019/12/30	0	0.00	12	9.90	9.86	-12	229	-5.23%
2019/12/27	0	0.00	1	10.05	10.05	-1	222	-0.45%
2019/12/25	0	0.00	2	10.13	10.20	-2	227	-0.88%
2019/12/24	0	0.00	1	10.10	10.05	-1	229	-0.44%
2019/12/19	0	0.00	5	10.25	10.10	-5	246	-2.03%
2019/12/13	2	10.23	0	0.00	10.20	2	312	0.64%
2019/12/09	8	10.27	0	0.00	10.25	8	324	2.46%
2019/12/04	4	10.26	0	0.00	10.35	4	336	1.19%
2019/12/03	5	10.25	0	0.00	10.35	5	342	1.46%
2019/11/07	0	0.00	10	10.70	10.65	-10	412	-2.42%
2019/11/04	5	10.70	7	10.85	10.70	-2	426	-0.47%
2019/10/29	5	10.75	0	0.00	10.65	5	464	1.08%
2019/10/28	0	0.00	5	10.80	10.80	-5	476	-1.05%
2019/10/14	10	10.70	0	0.00	10.80	10	621	1.61%
2019/10/07	2	10.70	0	0.00	10.65	2	746	0.27%
2019/09/23	0	0.00	2	11.00	11.10	-2	831	-0.24%
2019/09/18	0	0.00	15	11.13	11.40	-15	813	-1.84%
2019/09/10	5	10.25	0	0.00	10.40	5	810	0.62%
2019/09/06	1	10.70	2	10.80	10.60	-1	824	-0.12%
2019/09/05	6	10.70	0	0.00	10.70	6	822	0.73%
2019/08/30	8	10.69	3	10.70	10.65	5	827	0.60%
2019/08/22	8	10.84	3	10.70	10.80	5	863	0.58%
2019/08/21	10	10.80	0	0.00	10.95	10	866	1.15%
2019/08/19	0	0.00	1	11.05	11.05	-1	885	-0.11%
2019/08/15	1	11.50	0	0.00	11.40	1	958	0.10%
2019/08/06	1	10.55	0	0.00	10.75	1	974	0.10%
2019/08/05	7	10.84	0	0.00	10.85	7	985	0.71%
2019/07/31	3	10.60	0	0.00	10.80	3	1,044	0.29%
2019/07/30	3	11.20	20	11.25	11.10	-17	1,070	-1.59%
2019/07/29	2	11.45	0	0.00	11.55	2	1,140	0.18%
2019/07/25	2	11.60	2	11.60	11.65	0	1,281	0.00%
2019/07/22	0	0.00	5	11.35	11.40	-5	1,296	-0.39%
2019/07/17	2	11.75	0	0.00	11.55	2	1,316	0.15%
2019/07/16	0	0.00	3	12.10	11.90	-3	1,298	-0.23%
2019/07/15	110	11.90	1	12.10	12.10	109	1,280	8.52%	大買/鉅額交易
2019/07/12	12	11.83	5	12.00	12.00	7	1,247	0.56%
2019/07/10	0	0.00	6	11.71	11.95	-6	1,162	-0.52%
2019/07/02	5	10.30	0	0.00	10.30	5	1,056	0.47%
2019/06/28	0	0.00	13	10.41	10.45	-13	1,055	-1.23%
2019/06/27	0	0.00	20	10.41	10.55	-20	1,055	-1.89%
2019/06/26	10	10.10	2	10.15	10.15	8	1,039	0.77%
2019/06/25	3	10.10	0	0.00	10.10	3	1,043	0.29%
2019/06/20	22	10.15	0	0.00	10.10	22	1,028	2.14%
2019/06/17	1	10.20	0	0.00	10.00	1	1,015	0.10%
2019/06/14	2	10.55	0	0.00	10.35	2	1,002	0.20%
2019/06/12	2	10.50	0	0.00	10.50	2	996	0.20%
2019/06/06	0	0.00	1	10.85	10.85	-1	981	-0.10%
2019/06/04	5	10.80	0	0.00	10.75	5	976	0.51%
2019/05/27	0	0.00	1	11.00	11.10	-1	933	-0.11%
2019/05/23	1	10.95	0	0.00	11.15	1	907	0.11%
2019/05/15	1	10.80	2	10.88	10.45	-1	834	-0.12%
2019/05/13	1	9.87	0	0.00	9.94	1	791	0.13%
2019/05/10	2	10.45	0	0.00	10.40	2	775	0.26%
2019/05/09	2	11.00	0	0.00	11.15	2	747	0.27%
2019/05/08	0	0.00	15	11.00	11.25	-15	723	-2.07%
2019/05/06	0	0.00	4	12.00	12.05	-4	643	-0.62%
2019/05/03	2	10.80	6.1	11.77	11.80	-4.1	564	-0.73%
2019/04/30	0	0.00	3	9.63	9.79	-3	404	-0.74%
2019/04/25	3	9.51	2	9.35	9.54	1	340	0.29%
2019/04/22	1	8.66	0	0.00	8.61	1	275	0.36%
2019/04/19	0	0.00	3	8.63	8.69	-3	273	-1.10%
2019/04/18	1	8.90	0	0.00	8.83	1	266	0.38%
2019/04/08	0	0.00	1	8.34	8.36	-1	260	-0.38%
2019/03/29	1	8.63	0	0.00	8.75	1	257	0.39%
2019/03/12	0	0.00	1	8.51	8.49	-1	323	-0.31%
2019/03/04	1	8.70	0	0.00	8.61	1	377	0.27%
2019/02/18	0	0.00	31	8.46	8.58	-31	371	-8.35%
2018/12/11	10	7.88	0	0.00	7.85	10	409	2.44%
2018/12/10	5	7.83	0	0.00	7.83	5	414	1.21%
2018/12/06	3	8.09	0	0.00	7.96	3	399	0.75%
2018/11/22	0	0.00	4	7.86	7.87	-4	310	-1.29%
2018/11/16	0	0.00	2	7.98	7.96	-2	298	-0.67%
2018/11/13	1	7.88	0	0.00	7.99	1	257	0.39%
2018/11/12	0	0.00	3	7.90	7.99	-3	254	-1.18%
2018/11/02	1	8.10	0	0.00	8.02	1	277	0.36%
2018/10/22	0	0.00	0.6	9.50	9.50	-0.6	318	-0.19%
2018/09/21	1	11.50	0	0.00	11.55	1	378	0.26%
2018/09/20	2	11.60	0	0.00	11.60	2	383	0.52%
2018/09/19	2	11.70	0	0.00	11.50	2	394	0.51%
2018/09/17	3	11.75	4	11.75	11.75	-1	466	-0.21%
2018/09/14	0	0.00	3	11.85	11.85	-3	504	-0.59%
2018/09/07	1	11.60	0	0.00	11.45	1	609	0.16%
2018/09/03	4	12.15	0	0.00	11.95	4	859	0.47%
2018/08/06	0	0.00	1	13.30	13.30	-1	1,309	-0.08%
2018/07/31	5	13.52	2	13.65	13.65	3	1,288	0.23%
2018/07/30	0	0.00	5	13.84	14.00	-5	1,275	-0.39%
2018/07/18	0	0.00	2	12.65	12.90	-2	1,267	-0.16%
2018/07/17	1	12.70	0	0.00	12.70	1	1,264	0.08%
2018/07/09	3	12.50	0	0.00	12.45	3	1,259	0.24%
2018/07/05	0	0.00	3	13.10	13.10	-3	1,257	-0.24%
2018/07/04	1	13.10	0	0.00	12.95	1	1,244	0.08%
2018/06/26	0	0.00	52	13.00	13.20	-52	1,222	-4.25%
2018/06/25	6	15.17	4	14.40	14.40	2	1,175	0.17%
2018/06/22	2	14.83	2	15.00	15.00	0	1,128	0.00%
2018/06/21	20	15.10	4	15.05	15.00	16	1,119	1.43%
2018/06/20	29	14.75	0	0.00	14.50	29	1,097	2.64%
2018/06/19	2	14.63	0	0.00	14.55	2	1,080	0.19%
2018/06/15	5	15.36	44	15.33	15.00	-39	1,062	-3.67%
2018/06/14	12	15.97	0	0.00	16.10	12	1,015	1.18%
2018/06/13	4	15.85	5	15.95	15.75	-1	971	-0.10%
2018/06/12	50	15.77	1	15.60	15.95	49	948	5.17%
2018/06/11	1	15.55	3	16.48	16.50	-2	873	-0.23%
2018/06/07	6	15.23	0	0.00	15.10	6	752	0.80%
2018/06/06	7	14.96	10	15.45	15.10	-3	691	-0.43%
2018/06/05	4	14.75	1	14.90	14.90	3	605	0.50%
2018/06/04	20	13.63	27	13.46	13.55	-7	559	-1.25%
2018/06/01	13	12.78	6	12.68	12.85	7	512	1.37%
2018/05/31	17	13.41	0	0.00	12.80	17	497	3.42%
2018/05/30	9	12.96	13	12.63	13.25	-4	453	-0.88%
2018/05/25	1	12.00	0	0.00	11.95	1	378	0.26%
2018/05/16	3	12.00	0	0.00	11.95	3	402	0.75%
2018/05/15	0	0.00	9	12.05	11.95	-9	409	-2.20%
2018/05/11	0	0.00	1	12.20	12.20	-1	453	-0.22%
2018/04/27	0	0.00	3	12.47	12.50	-3	540	-0.55%
2018/03/23	2	11.95	0	0.00	12.00	2	1,087	0.18%
2018/03/12	0	0.00	1	12.80	12.90	-1	1,054	-0.09%
2018/03/09	6	12.61	0	0.00	12.60	6	1,039	0.58%
2018/03/08	0	0.00	2	13.20	13.20	-2	1,018	-0.20%
2018/03/05	2	11.90	0	0.00	12.00	2	975	0.20%
2018/01/30	10	13.55	12	13.35	13.35	-2	897	-0.22%
2018/01/24	0	0.00	2	13.65	13.60	-2	855	-0.23%
2018/01/18	0	0.00	5	13.55	13.55	-5	805	-0.62%
2018/01/17	5	13.59	0	0.00	13.60	5	791	0.63%
2018/01/16	0	0.00	3	14.00	14.00	-3	743	-0.40%
2018/01/09	0	0.00	2	12.40	12.90	-2	558	-0.36%
2018/01/03	2	11.40	0	0.00	11.50	2	470	0.43%
2018/01/02	1	11.90	0	0.00	11.75	1	463	0.22%