雷虎 (8033)-元大-新莊券商分點個股進出

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
75.5
漲跌
▼4.2
漲幅
-5.27%
成交量
4,619張
產業
上市其他類股▼0.03%
245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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/24	10.5	75.77	2	75.75	75.50	8.5	5,733	0.15%
2024/05/23	13.2	79.55	43	78.80	79.70	-29.8	5,672	-0.53%
2024/05/22	4	73.80	4	74.13	73.40	0	5,427	0.00%
2024/05/21	38.2	75.02	32	74.33	74.00	6.2	5,377	0.12%
2024/05/20	40.3	79.15	20	78.96	77.60	20.3	5,266	0.38%
2024/05/17	24	80.54	35.5	79.96	81.50	-11.5	5,095	-0.23%
2024/05/16	15	78.11	14	78.01	77.40	1	4,912	0.02%
2024/05/15	17	78.25	6	79.17	79.40	11	4,852	0.23%
2024/05/14	38	80.01	32	79.38	80.00	6	4,738	0.13%
2024/05/13	20	74.80	10.3	73.91	73.80	9.8	4,571	0.21%
2024/05/09	2.3	76.12	16	75.64	75.80	-13.8	4,498	-0.31%
2024/05/08	0	74.00	5.4	74.47	73.70	-5.3	4,459	-0.12%
2024/05/07	13.2	75.47	46	74.73	74.50	-32.8	4,435	-0.74%
2024/05/06	9.2	74.69	6.1	73.67	75.60	3.1	4,364	0.07%
2024/05/03	3	70.70	26	70.90	71.40	-23	4,300	-0.53%
2024/05/02	11	72.50	11	72.78	73.00	0	4,260	0.00%
2024/04/30	8.1	73.54	0	0.00	73.20	8.1	4,234	0.19%
2024/04/29	4.1	74.09	5	73.94	73.80	-0.9	4,207	-0.02%
2024/04/26	5	76.44	2	76.55	75.40	3	4,160	0.07%
2024/04/25	10	76.00	1	76.40	76.50	9	4,116	0.22%
2024/04/24	1.8	75.49	2	75.75	75.90	-0.2	4,078	-0.01%
2024/04/23	9	73.17	10	74.48	74.30	-1	4,039	-0.02%
2024/04/22	9.1	76.09	15	78.04	73.30	-5.9	4,000	-0.15%
2024/04/19	24	80.41	45	80.94	79.40	-21	3,947	-0.53%
2024/04/18	63	80.35	24	80.97	80.60	39	3,855	1.01%
2024/04/17	25	79.80	10	79.43	79.30	15	3,724	0.40%
2024/04/16	30.4	80.55	13.2	77.27	81.40	17.2	3,651	0.47%
2024/04/15	9.2	80.28	42.6	81.66	83.40	-33.5	3,394	-0.99%
2024/04/12	11	74.86	11	75.94	75.90	0	3,113	0.00%
2024/04/11	16.5	75.08	0.1	74.90	73.60	16.4	3,046	0.54%
2024/04/10	43	77.65	24	78.03	77.20	19	2,906	0.65%
2024/04/09	15	70.62	51.4	74.36	77.00	-36.4	2,664	-1.37%
2024/04/08	5	72.10	44	71.56	70.00	-39	2,440	-1.60%
2024/04/03	23.2	71.83	4	72.08	73.00	19.2	2,337	0.82%
2024/04/02	30	71.24	13.1	72.38	73.00	16.9	2,240	0.75%
2024/04/01	18	70.70	16	70.34	71.60	2	2,058	0.10%
2024/03/29	41	65.96	5.3	65.67	65.10	35.8	1,832	1.95%
2024/03/28	15.3	67.84	29	67.65	68.30	-13.8	1,727	-0.80%
2024/03/27	34	63.06	59	63.19	64.20	-25	1,492	-1.68%
2024/03/26	32	57.79	5.2	57.86	58.40	26.8	1,306	2.05%
2024/03/25	11.3	58.63	17	59.49	60.10	-5.7	1,219	-0.47%
2024/03/22	11	54.53	5	54.58	56.10	6	1,066	0.56%
2024/03/21	3	51.20	0	0.00	51.00	3	976	0.31%
2024/03/18	1	50.81	0	0.00	51.20	1	989	0.10%
2024/03/15	2	51.50	0	0.00	50.80	2	1,007	0.20%
2024/03/13	1	51.10	2	50.70	50.90	-1	1,014	-0.10%
2024/03/12	1	52.00	3	52.10	52.00	-2	1,019	-0.20%
2024/03/11	5	52.62	2	52.50	52.50	3	1,019	0.29%
2024/03/08	0	51.10	5	50.60	50.60	-5	1,023	-0.48%
2024/03/07	0	0.00	1	51.80	51.70	-1	1,035	-0.10%
2024/03/06	5	52.50	0	0.00	52.50	5	1,028	0.49%
2024/03/05	15	53.63	0	0.00	53.20	15	1,025	1.46%
2024/03/04	0	0.00	0.1	53.30	52.90	-0.1	1,018	-0.01%
2024/03/01	0	0.00	2	53.50	53.50	-2	1,020	-0.20%
2024/02/29	25	53.76	0	0.00	54.10	25	1,060	2.36%
2024/02/27	2	53.65	2	53.65	53.60	0	1,119	0.00%
2024/02/23	1	51.70	3	51.70	51.60	-2	1,094	-0.18%
2024/02/22	2	52.45	11	52.59	52.40	-9	1,087	-0.83%
2024/02/21	0	0.00	1	52.50	52.60	-1	1,098	-0.09%
2024/02/19	0	0.00	1	53.80	53.60	-1	1,096	-0.09%
2024/02/16	0	0.00	10	53.20	54.10	-10	1,097	-0.91%
2024/02/05	0	0.00	2	52.80	52.80	-2	1,082	-0.18%
2024/02/01	1	51.60	0	0.00	51.80	1	1,092	0.09%
2024/01/31	0	51.92	2	51.40	51.30	-2	1,093	-0.18%
2024/01/30	1	52.70	0	0.00	52.10	1	1,089	0.09%
2024/01/29	0	0.00	4	52.50	52.40	-4	1,094	-0.37%
2024/01/25	1	53.30	15	53.37	53.20	-14	1,093	-1.28%
2024/01/23	4	54.38	0	0.00	54.10	4	1,103	0.36%
2024/01/22	5	54.10	0	0.00	54.10	5	1,105	0.45%
2024/01/19	1	54.20	0	0.00	54.00	1	1,104	0.09%
2024/01/18	7	53.81	0	0.00	53.80	7	1,111	0.63%
2024/01/17	6	54.92	0	0.00	54.30	6	1,110	0.54%
2024/01/16	3	56.03	0	0.00	55.60	3	1,103	0.27%
2024/01/15	3	59.17	3	57.80	57.20	0	1,090	0.00%
2024/01/12	0	0.00	3.2	57.00	57.50	-3.2	1,031	-0.31%
2024/01/11	3	55.27	0	0.00	55.60	3	993	0.30%
2024/01/10	0	0.00	8.5	57.06	57.00	-8.5	989	-0.86%
2024/01/09	0	0.00	1	55.20	55.20	-1	965	-0.10%
2024/01/08	11	56.37	1	57.10	56.10	10	975	1.02%
2024/01/05	1	56.90	10	57.00	57.30	-9	976	-0.92%
2024/01/04	1	55.60	0	0.00	55.40	1	978	0.10%
2024/01/03	1	55.70	5	55.74	55.50	-4	1,040	-0.38%
2023/12/29	10	56.30	0	0.00	56.40	10	1,040	0.96%
2023/12/27	0	0.00	11	56.55	56.20	-11	1,039	-1.06%
2023/12/26	13	58.18	1	58.10	57.00	12	1,027	1.17%
2023/12/25	0	0.00	12	56.82	57.20	-12	1,008	-1.19%
2023/12/22	10	55.60	0	0.00	55.90	10	1,001	1.00%
2023/12/21	0	0.00	2	56.90	56.50	-2	998	-0.20%
2023/12/20	2	55.80	1	55.70	55.90	1	1,001	0.10%
2023/12/18	0	0.00	2	56.70	57.00	-2	1,036	-0.19%
2023/12/15	2	57.10	0	0.00	57.30	2	1,048	0.19%
2023/12/14	15	57.10	10	57.10	56.80	5	1,074	0.47%
2023/12/13	10	56.50	0	0.00	56.50	10	1,097	0.91%
2023/12/12	5	57.70	8	58.08	57.00	-3	1,162	-0.26%
2023/12/11	5	56.10	1.1	56.32	56.30	3.9	1,176	0.33%
2023/12/08	1.2	57.22	0	0.00	57.20	1.2	1,206	0.10%
2023/12/04	1	58.40	1	56.30	57.80	0	1,467	0.00%
2023/11/29	1	56.50	0	0.00	56.40	1	1,489	0.07%
2023/11/27	1	57.50	0	0.00	57.00	1	1,559	0.06%
2023/11/24	1	57.20	17	57.36	58.80	-16	1,566	-1.02%
2023/11/22	0	0.00	0.1	54.60	54.50	-0.1	1,747	-0.01%
2023/11/21	0	0.00	2	55.65	55.30	-2	1,887	-0.11%
2023/11/20	1	55.95	0	0.00	55.90	1	2,014	0.05%
2023/11/16	3	54.50	0	0.00	54.40	3	2,079	0.14%
2023/11/15	1	54.40	2	54.35	53.80	-1	2,082	-0.05%
2023/11/13	10	53.70	1	53.80	53.30	9	2,104	0.43%
2023/11/10	2	53.70	4	53.83	53.70	-2	2,121	-0.09%
2023/11/07	4	56.35	2	56.10	56.10	2	2,150	0.09%
2023/11/06	1	56.50	2	56.90	57.00	-1	2,159	-0.05%
2023/11/03	2	56.35	0	0.00	56.30	2	2,161	0.09%
2023/11/01	3	55.93	0	0.00	54.90	3	2,170	0.14%
2023/10/26	3	58.00	10	58.30	58.20	-7	2,304	-0.30%
2023/10/25	2	58.40	2	58.20	57.70	0	2,307	0.00%
2023/10/24	0.1	57.10	0	0.00	58.20	0.1	2,318	0.00%
2023/10/20	10.1	57.60	3	57.73	57.80	7.1	2,354	0.30%
2023/10/19	3	58.13	0	0.00	58.50	3	2,388	0.13%
2023/10/18	0	0.00	7.3	58.26	57.70	-7.3	2,460	-0.30%
2023/10/17	0.3	59.20	1	59.20	58.70	-0.7	2,526	-0.03%
2023/10/16	1.3	62.47	0	0.00	61.50	1.3	2,528	0.05%
2023/10/13	0	0.00	3	61.10	61.30	-3	2,570	-0.12%
2023/10/12	1	61.20	0	0.00	61.90	1	2,605	0.04%
2023/10/11	7	62.30	8	62.08	63.00	-1	2,613	-0.04%
2023/10/06	5	58.30	0	0.00	58.30	5	2,598	0.19%
2023/10/05	2	58.30	3	58.27	58.10	-1	2,673	-0.04%
2023/10/04	0.1	57.70	0	0.00	57.70	0.1	2,696	0.00%
2023/10/02	1	59.00	0	0.00	59.10	1	2,733	0.04%
2023/09/28	0	0.00	5	58.90	58.70	-5	2,746	-0.18%
2023/09/27	0	0.00	2	59.50	59.00	-2	2,766	-0.07%
2023/09/25	6	60.28	0.1	61.00	60.70	5.9	2,868	0.21%
2023/09/22	1.1	59.37	0	0.00	59.60	1.1	2,867	0.04%
2023/09/21	0.2	58.23	1	57.80	57.20	-0.8	2,863	-0.03%
2023/09/20	1	59.10	1	59.70	58.90	0	2,879	0.00%
2023/09/19	1	59.80	1	61.30	59.80	0	2,901	0.00%
2023/09/18	5	63.46	2	63.00	62.20	3	2,892	0.10%
2023/09/15	3	61.63	0	0.00	61.50	3	2,897	0.10%
2023/09/14	1	63.80	1	65.40	63.80	0	2,906	0.00%
2023/09/13	2	64.40	4	64.18	64.20	-2	3,029	-0.07%
2023/09/12	3	69.07	2.1	66.64	66.00	0.9	3,039	0.03%
2023/09/11	7	70.10	8	70.21	68.00	-1	3,047	-0.03%
2023/09/08	3	66.83	11	65.64	68.00	-8	2,958	-0.27%
2023/09/06	0	0.00	2	63.50	63.10	-2	2,934	-0.07%
2023/09/05	6	63.17	1	63.50	63.70	5	2,965	0.17%
2023/09/04	1.3	63.55	0	0.00	63.60	1.3	3,022	0.04%
2023/09/01	2	65.35	1	64.60	64.60	1	3,109	0.03%
2023/08/31	0	0.00	7	66.29	65.30	-7	3,129	-0.22%
2023/08/30	5	64.08	2	65.60	65.80	3	3,176	0.09%
2023/08/29	5	65.18	5	64.12	64.50	0	3,165	0.00%
2023/08/28	23	66.60	26	67.54	68.20	-3	3,102	-0.10%
2023/08/25	24	63.98	26	64.31	62.90	-2	2,986	-0.07%
2023/08/24	19.6	60.77	17.1	61.85	62.90	2.6	2,983	0.09%
2023/08/23	2	55.86	9	54.59	57.20	-7	2,921	-0.24%
2023/08/22	7	52.00	2	52.30	52.00	5	2,875	0.17%
2023/08/21	1	53.90	10	53.34	53.20	-9	2,867	-0.31%
2023/08/18	12	52.67	1	53.00	52.50	11	2,864	0.38%
2023/08/15	1	55.00	0	0.00	54.10	1	2,837	0.04%
2023/08/14	2	56.75	15.2	55.95	55.30	-13.2	2,832	-0.47%
2023/08/11	1.1	57.71	2	57.00	56.50	-1	2,837	-0.03%
2023/08/09	0	0.00	0	59.80	58.90	0	2,849	0.00%
2023/08/08	0.2	60.43	3	59.17	59.10	-2.8	2,990	-0.09%
2023/08/07	3	59.17	0	0.00	59.50	3	3,194	0.09%
2023/08/04	0	0.00	8	60.04	60.00	-8	3,479	-0.23%
2023/08/02	0.2	61.30	2	61.65	60.20	-1.8	3,665	-0.05%
2023/08/01	11	63.72	9	62.99	62.80	2	3,964	0.05%
2023/07/31	17	61.55	17	60.90	61.50	0	3,921	0.00%
2023/07/28	2	57.95	0	0.00	57.90	2	3,892	0.05%
2023/07/27	6	58.95	0	0.00	58.70	6	3,905	0.15%
2023/07/26	10	58.50	1	58.50	58.50	9	3,914	0.23%
2023/07/25	2	59.30	1	58.70	59.00	1	3,915	0.03%
2023/07/21	2	63.30	3	63.73	62.90	-1	3,885	-0.03%
2023/07/20	9	61.31	14	60.06	62.70	-5	3,832	-0.13%
2023/07/19	11	56.92	1	56.30	57.00	10	3,775	0.26%
2023/07/18	3.1	57.44	9.6	57.01	56.50	-6.6	3,786	-0.17%
2023/07/17	2.1	58.69	1	57.80	59.60	1.1	3,997	0.03%
2023/07/14	3.1	60.63	1.1	59.55	60.50	2	4,402	0.05%
2023/07/13	4	60.85	15	61.20	60.10	-11	5,626	-0.20%
2023/07/12	19	63.57	7.1	63.36	62.10	11.9	6,052	0.20%
2023/07/11	4.1	66.72	3	66.13	66.10	1.1	6,111	0.02%
2023/07/10	1	67.50	0	0.00	67.20	1	6,169	0.02%
2023/07/07	5.1	67.40	1	68.30	67.50	4.1	6,199	0.07%
2023/07/06	0.2	69.25	0	0.00	68.80	0.2	6,179	0.00%
2023/07/05	1	71.20	0.2	70.10	69.60	0.8	6,174	0.01%
2023/07/04	4	71.23	20	71.40	70.70	-16	6,163	-0.26%
2023/07/03	6	68.33	14	68.46	70.70	-8	6,121	-0.13%
2023/06/30	1	68.30	4	68.65	68.40	-3	6,083	-0.05%
2023/06/29	0	0.00	6	69.50	69.00	-6	6,088	-0.10%
2023/06/28	5	70.22	18	69.62	69.50	-13	6,115	-0.21%
2023/06/27	22	67.99	0.2	69.60	67.50	21.8	6,154	0.35%
2023/06/26	2	70.00	2	69.50	70.20	0	6,399	0.00%
2023/06/21	2	70.30	2	70.35	70.30	0	6,450	0.00%
2023/06/20	2.2	71.46	9	71.62	71.30	-6.9	6,520	-0.11%
2023/06/19	23	74.25	22	73.11	74.40	1	6,513	0.02%
2023/06/16	14	70.00	9	70.89	69.70	5	6,477	0.08%
2023/06/15	19.2	69.34	12	68.45	70.70	7.2	6,519	0.11%
2023/06/14	1.1	68.09	25.4	68.13	68.00	-24.3	6,488	-0.37%
2023/06/13	7	69.63	1.1	69.43	69.30	5.9	6,490	0.09%
2023/06/12	13	70.23	0.1	70.90	69.40	13	6,488	0.20%
2023/06/09	6	73.08	8	73.19	72.20	-2	6,468	-0.03%
2023/06/08	25.1	74.38	1.3	72.93	73.10	23.7	6,477	0.37%
2023/06/07	4	74.18	11.1	74.38	73.80	-7.1	6,496	-0.11%
2023/06/06	10	72.53	1	72.30	71.90	9	6,442	0.14%
2023/06/05	7	73.43	19	73.17	73.00	-12	6,486	-0.19%
2023/06/02	2	69.45	2	69.45	69.10	0	6,476	0.00%
2023/06/01	12	70.98	6	70.02	70.00	6	6,688	0.09%
2023/05/31	9.1	70.98	6	70.92	70.40	3.1	6,852	0.05%
2023/05/30	12	71.98	6.5	71.99	71.80	5.5	6,960	0.08%
2023/05/29	8	67.58	1	66.80	69.60	7	6,922	0.10%
2023/05/25	0	0.00	0.1	66.50	65.80	-0.1	7,367	0.00%
2023/05/23	0	0.00	2	67.80	67.60	-2	7,998	-0.03%
2023/05/22	0	0.00	1	68.10	68.10	-1	8,205	-0.01%
2023/05/19	0.1	63.90	2	65.00	64.40	-1.9	8,268	-0.02%
2023/05/18	0	0.00	2	64.00	64.00	-2	8,305	-0.02%
2023/05/17	1	65.00	0.1	65.90	65.00	0.9	8,353	0.01%
2023/05/16	1.1	62.71	0	0.00	62.90	1.1	8,416	0.01%
2023/05/15	3	62.73	1	64.70	62.70	2	8,694	0.02%
2023/05/12	9	68.33	38.1	68.16	68.30	-29.1	8,899	-0.33%
2023/05/11	20.1	71.65	24	70.70	70.00	-3.9	8,877	-0.04%
2023/05/10	7.1	70.92	11	71.73	72.80	-3.9	8,697	-0.04%
2023/05/09	19.1	73.29	11.2	74.59	69.70	7.9	8,429	0.09%
2023/05/08	28.2	79.50	25.6	78.25	77.20	2.6	8,262	0.03%
2023/05/05	0	0.00	1.1	76.84	78.00	-1.1	7,990	-0.01%
2023/05/04	5	77.84	2	77.70	78.10	3	8,074	0.04%
2023/05/03	0	0.00	4	77.48	78.20	-4	8,186	-0.05%
2023/05/02	0.4	76.50	2	77.00	76.50	-1.6	8,188	-0.02%
2023/04/28	3	75.20	2	75.20	75.20	1	8,211	0.01%
2023/04/27	2	72.95	0.7	72.89	74.40	1.3	8,211	0.02%
2023/04/26	0.1	70.80	1	71.00	70.20	-0.9	8,219	-0.01%
2023/04/25	0	72.10	2	70.00	70.00	-2	8,261	-0.02%
2023/04/21	1	70.50	7.2	70.33	69.70	-6.2	8,288	-0.07%
2023/04/20	22.1	74.06	29	73.21	74.60	-6.9	8,275	-0.08%
2023/04/19	29	75.22	24.9	75.17	76.60	4.1	8,042	0.05%
2023/04/18	115.8	80.43	90.8	79.79	73.50	25	7,671	0.33%	大買/
2023/04/17	32.3	75.99	26	77.73	79.00	6.3	6,526	0.10%
2023/04/14	3	69.00	10.1	71.90	71.90	-7.1	6,118	-0.12%
2023/04/13	3	64.07	5	65.44	65.40	-2	6,018	-0.03%
2023/04/12	3	60.40	8.1	61.40	63.00	-5.1	6,040	-0.08%
2023/04/11	1	59.50	1	59.60	59.80	0	6,023	0.00%
2023/04/07	0	0.00	1	59.40	58.90	-1	6,088	-0.02%
2023/04/06	1.6	58.20	0.1	58.20	59.40	1.5	6,136	0.02%
2023/03/31	0.4	57.50	1	58.20	58.20	-0.6	6,172	-0.01%
2023/03/30	0.1	57.70	0	0.00	57.50	0.1	6,279	0.00%
2023/03/29	2	55.50	12	55.75	57.70	-10	6,299	-0.16%
2023/03/28	17	58.59	10	58.50	58.50	7	6,326	0.11%
2023/03/27	28.3	63.27	46	63.50	64.90	-17.8	6,338	-0.28%
2023/03/24	15	59.05	5	59.26	59.00	10	6,273	0.16%
2023/03/23	22.4	60.94	23	60.39	60.30	-0.6	6,372	-0.01%
2023/03/22	10	59.01	1	59.20	58.90	9	6,342	0.14%
2023/03/21	16	60.99	3	61.07	59.90	13	6,379	0.20%
2023/03/20	2	61.80	7.3	61.29	60.90	-5.3	6,350	-0.08%
2023/03/17	1	56.50	9	58.02	58.40	-8	6,366	-0.13%
2023/03/16	11	54.92	4	54.00	54.50	7	6,435	0.11%
2023/03/15	1	58.60	5	57.62	56.90	-4	6,534	-0.06%
2023/03/14	1	57.04	10	57.60	57.60	-9	6,831	-0.13%
2023/03/13	9.1	56.27	10	56.66	56.70	-1	6,947	-0.01%
2023/03/10	15.5	58.45	0	0.00	57.80	15.5	6,967	0.22%
2023/03/09	21.2	61.58	3	61.13	61.40	18.2	7,012	0.26%
2023/03/08	10	60.95	21	61.44	62.10	-11	7,121	-0.15%
2023/03/07	18	60.53	68.2	59.89	59.60	-50.2	7,360	-0.68%
2023/03/06	11.1	59.95	54.5	60.46	61.50	-43.4	7,483	-0.58%
2023/03/03	88.4	56.92	26.3	57.08	56.70	62.1	7,428	0.84%
2023/03/02	17	52.73	33.2	54.44	55.80	-16.1	7,499	-0.22%
2023/03/01	38.1	53.06	7	53.16	52.80	31.1	7,593	0.41%
2023/02/24	20.2	54.46	37	56.18	53.90	-16.8	7,649	-0.22%
2023/02/23	65.1	57.07	7	56.53	58.00	58.1	7,528	0.77%
2023/02/22	28.1	54.67	14.1	56.45	57.70	14	7,357	0.19%
2023/02/21	2	50.15	21	52.38	52.50	-19	7,042	-0.27%
2023/02/20	6	46.62	13	46.27	47.80	-7	6,943	-0.10%
2023/02/17	8.2	44.64	4	45.08	44.45	4.2	6,845	0.06%
2023/02/16	3	44.50	6	44.28	44.25	-3	6,834	-0.04%
2023/02/15	5	44.27	3	44.78	43.95	2	6,884	0.03%
2023/02/14	4	44.30	3	45.08	44.30	1	6,967	0.01%
2023/02/13	23	45.44	9.1	45.76	45.85	13.9	7,022	0.20%
2023/02/10	6	45.02	88	47.01	47.85	-82	7,172	-1.14%
2023/02/09	2.1	43.49	12	43.13	43.50	-9.9	6,988	-0.14%
2023/02/08	3.1	42.42	1	42.15	42.10	2.1	7,010	0.03%
2023/02/07	0	0.00	3	42.32	42.40	-3	7,091	-0.04%
2023/02/06	1	42.70	2	42.45	42.25	-1	7,161	-0.01%
2023/02/03	2	41.88	5	42.43	41.85	-3	7,218	-0.04%
2023/02/02	6	42.88	6	43.28	42.95	0	7,209	0.00%
2023/02/01	7.7	42.63	7	42.74	43.25	0.7	7,209	0.01%
2023/01/31	0	40.10	5	40.06	40.10	-5	7,174	-0.07%
2023/01/30	3	40.65	0	0.00	40.70	3	7,308	0.04%
2023/01/17	0	0.00	1	39.30	39.10	-1	7,327	-0.01%
2023/01/16	2	38.88	0	39.35	39.25	2	7,431	0.03%
2023/01/13	13	39.56	0	0.00	39.35	13	7,544	0.17%
2023/01/12	3	40.55	0	0.00	40.25	3	7,584	0.04%
2023/01/11	0	41.70	1	41.60	41.35	-1	7,547	-0.01%
2023/01/10	0	0.00	18	41.88	41.65	-18	7,538	-0.24%
2023/01/09	2	42.10	5	41.91	41.95	-3	7,527	-0.04%
2023/01/06	24	42.37	8	42.25	41.90	16	7,510	0.21%
2023/01/05	24	43.25	17	43.97	43.20	7	7,462	0.09%
2023/01/04	11	42.63	17.1	43.17	43.30	-6.1	7,360	-0.08%
2023/01/03	10	42.12	1	42.25	42.15	9	7,348	0.12%
2022/12/30	12	43.28	18	43.05	42.75	-6	7,360	-0.08%
2022/12/29	3	40.98	1	40.85	41.00	2	7,315	0.03%
2022/12/28	7	41.72	19	41.71	41.50	-12	7,318	-0.16%
2022/12/27	9	42.61	5	43.16	42.25	4	7,306	0.05%
2022/12/26	5.1	43.47	20	43.09	43.10	-14.9	7,296	-0.20%
2022/12/23	5	42.06	1	42.20	42.80	4	7,277	0.05%
2022/12/22	22	43.42	11	44.68	42.75	11	7,268	0.15%
2022/12/21	2	41.38	1	41.65	41.80	1	7,244	0.01%
2022/12/20	5	42.04	0	0.00	41.40	5	7,308	0.07%
2022/12/19	6	42.49	3	42.73	41.80	3	7,401	0.04%
2022/12/16	21.1	43.81	7	43.80	43.90	14.1	7,527	0.19%
2022/12/15	0	0.00	29	45.22	45.35	-29	7,506	-0.39%
2022/12/14	5	41.69	1	42.20	41.25	4	7,349	0.05%
2022/12/13	6	40.91	16	41.03	40.80	-10	7,312	-0.14%
2022/12/12	16	42.75	4	42.33	42.00	12	7,231	0.17%
2022/12/09	12	44.62	3	44.50	44.05	9	7,181	0.13%
2022/12/08	12	45.21	4	45.14	45.10	8	7,163	0.11%
2022/12/07	64	45.79	31	45.01	44.45	33	7,132	0.46%
2022/12/06	64.2	45.52	51.1	45.89	47.00	13.1	7,099	0.18%
2022/12/05	4	43.41	34	43.96	45.10	-30	6,863	-0.44%
2022/12/02	8	41.19	1	41.55	41.00	7	6,722	0.10%
2022/12/01	19	40.92	24	41.72	40.95	-5	6,657	-0.08%
2022/11/30	40	41.22	27	40.82	40.75	13	6,532	0.20%
2022/11/29	38	44.94	20.1	44.62	42.95	17.9	6,398	0.28%
2022/11/28	8	40.21	81.1	41.91	42.35	-73.1	6,082	-1.20%
2022/11/25	40.2	39.72	14.1	40.17	38.50	26.1	5,880	0.44%
2022/11/24	86	41.22	41	41.37	42.55	45	5,708	0.79%
2022/11/23	45.2	45.01	12.2	44.37	44.00	33	5,467	0.60%
2022/11/22	7.2	44.73	4	44.15	45.50	3.2	5,229	0.06%
2022/11/21	10	44.76	7.2	44.02	46.00	2.9	5,075	0.06%
2022/11/18	11.1	41.99	10.1	42.86	42.00	1.1	4,976	0.02%
2022/11/17	7	38.39	8	39.19	40.40	-1	4,836	-0.02%
2022/11/16	7	37.16	17.5	36.05	36.75	-10.5	4,733	-0.22%
2022/11/15	7	34.64	16	33.10	36.00	-9	4,621	-0.19%
2022/11/14	5	33.60	7	33.59	33.00	-2	4,519	-0.04%
2022/11/11	1	33.10	14	33.68	34.00	-13	4,468	-0.29%
2022/11/10	16	34.15	29	34.12	34.30	-13	4,399	-0.30%
2022/11/09	4	32.58	17	32.43	32.55	-13	4,301	-0.30%
2022/11/08	35.2	33.19	38.6	32.64	34.20	-3.4	4,216	-0.08%
2022/11/07	0	0.00	0.1	33.10	33.10	-0.1	3,771	0.00%
2022/11/04	5	29.96	13.5	30.03	30.10	-8.5	3,725	-0.23%
2022/11/03	19	27.26	150	27.35	27.40	-131	3,577	-3.66%	大賣/鉅額交易
2022/11/02	10	23.70	3.2	24.90	24.95	6.8	3,463	0.20%
2022/11/01	0	0.00	5	22.66	22.70	-5	3,380	-0.15%
2022/10/31	3	20.93	3	20.98	20.65	0	3,294	0.00%
2022/10/28	7.1	21.05	3	21.05	21.00	4.1	3,243	0.13%
2022/10/27	3.1	21.67	1	21.80	22.00	2.1	3,141	0.07%
2022/10/26	2	21.20	3	22.20	22.10	-1	3,045	-0.03%
2022/10/25	0	0.00	2	20.40	20.30	-2	2,882	-0.07%
2022/10/24	2	20.90	28	20.65	20.90	-26	2,817	-0.92%
2022/10/21	30	19.98	12	19.93	20.50	18	2,691	0.67%
2022/10/20	6	18.97	12	18.93	19.10	-6	2,541	-0.24%
2022/10/19	3	17.60	0	0.00	17.40	3	2,455	0.12%
2022/10/18	1	17.65	0	0.00	17.85	1	2,438	0.04%
2022/10/17	1	17.45	0	0.00	17.75	1	2,432	0.04%
2022/10/14	1	17.45	3	17.82	17.95	-2	2,435	-0.08%
2022/10/13	7	17.01	13	17.06	16.90	-6	2,417	-0.25%
2022/10/12	0	0.00	1	17.60	17.85	-1	2,387	-0.04%
2022/10/11	5	18.05	1	17.90	17.85	4	2,381	0.17%
2022/10/07	2	18.75	1	19.00	19.40	1	2,332	0.04%
2022/10/06	2	18.98	5	18.96	19.10	-3	2,286	-0.13%
2022/10/05	2	18.60	0	0.00	18.30	2	2,226	0.09%
2022/10/04	0	0.00	1	18.20	18.50	-1	2,199	-0.05%
2022/10/03	0	0.00	3	18.10	18.20	-3	2,180	-0.14%
2022/09/30	3	17.37	3	18.00	18.15	0	2,148	0.00%
2022/09/29	3	18.28	5	18.57	18.40	-2	2,109	-0.09%
2022/09/28	25	18.61	0	0.00	18.05	25	2,066	1.21%
2022/09/27	4	19.55	1	20.20	20.00	3	1,986	0.15%
2022/09/26	6	20.81	1	21.20	20.70	5	1,892	0.26%
2022/09/23	2	22.53	3	22.73	22.90	-1	1,747	-0.06%
2022/09/22	0	0.00	12	20.90	21.25	-12	1,552	-0.77%
2022/09/21	2	19.55	5	19.50	19.35	-3	1,367	-0.22%
2022/09/20	1	19.35	0	0.00	19.75	1	1,367	0.07%
2022/09/16	5	19.60	3	19.65	19.80	2	1,366	0.15%
2022/09/15	6	20.39	6	20.65	19.70	0	1,339	0.00%
2022/09/14	2	20.30	6	20.06	20.30	-4	1,283	-0.31%
2022/09/13	7	19.94	8	19.89	20.00	-1	1,221	-0.08%
2022/09/12	0	0.00	7	19.13	19.15	-7	1,198	-0.58%
2022/09/07	0	0.00	1	17.95	17.95	-1	1,274	-0.08%
2022/09/06	2	17.88	6	17.93	17.65	-4	1,283	-0.31%
2022/09/05	0	0.00	2	18.60	18.50	-2	1,321	-0.15%
2022/09/02	5	18.31	0	0.00	18.30	5	1,357	0.37%
2022/09/01	0	0.00	1	18.30	18.15	-1	1,355	-0.07%
2022/08/30	1	18.05	3	18.30	18.25	-2	1,345	-0.15%
2022/08/26	6	17.65	0	0.00	17.55	6	1,346	0.45%
2022/08/25	0	0.00	2	17.60	17.60	-2	1,360	-0.15%
2022/08/24	1	17.45	0	0.00	17.45	1	1,392	0.07%
2022/08/23	3	17.65	0	0.00	17.50	3	1,419	0.21%
2022/08/22	0	0.00	5	18.15	18.00	-5	1,453	-0.34%
2022/08/17	1	18.15	0	0.00	18.25	1	1,544	0.06%
2022/08/16	5	18.05	1	18.30	18.25	4	1,579	0.25%
2022/08/15	1	18.40	1	17.10	18.40	0	1,615	0.00%
2022/08/11	0	0.00	1	16.90	17.00	-1	1,652	-0.06%
2022/08/08	1	16.80	2	16.90	16.95	-1	1,666	-0.06%
2022/08/05	1	16.30	1	16.50	16.50	0	1,656	0.00%
2022/08/03	1	16.45	0	0.00	16.45	1	1,691	0.06%
2022/07/29	0.1	16.75	0	0.00	16.70	0.1	1,730	0.01%
2022/07/27	0	0.00	1	17.05	17.00	-1	1,746	-0.06%
2022/07/25	0	0.00	2	17.15	17.05	-2	1,817	-0.11%
2022/07/22	7	17.30	0	0.00	17.05	7	1,845	0.38%
2022/07/21	1	17.20	0	0.00	17.35	1	1,856	0.05%
2022/07/20	1	16.85	1	17.00	17.00	0	1,863	0.00%
2022/07/19	2	16.98	1	17.00	16.95	1	1,879	0.05%
2022/07/18	2	17.05	0	0.00	17.10	2	1,922	0.10%
2022/07/14	1	16.50	0	0.00	16.75	1	1,943	0.05%
2022/07/13	0	0.00	1	16.70	16.55	-1	1,941	-0.05%
2022/07/08	5	16.85	0	0.00	16.90	5	1,944	0.26%
2022/07/07	3	16.70	0	0.00	17.00	3	1,953	0.15%
2022/07/06	0	0.00	1	16.90	16.85	-1	1,957	-0.05%
2022/06/29	0	17.10	10	17.00	17.10	-10	1,937	-0.52%
2022/06/28	1	16.95	0	0.00	17.20	1	1,943	0.05%
2022/06/27	22.1	16.62	15	17.07	17.35	7.1	1,961	0.36%
2022/06/24	0	0.00	1	16.00	15.85	-1	1,969	-0.05%
2022/06/23	1	15.50	0	0.00	15.55	1	1,972	0.05%
2022/06/22	2	15.53	1	16.00	15.20	1	1,980	0.05%
2022/06/21	0	0.00	1	16.40	16.40	-1	1,953	-0.05%
2022/06/20	4	15.80	18	15.91	16.00	-14	1,933	-0.72%
2022/06/17	14.1	17.34	3	17.40	17.20	11.1	1,846	0.60%
2022/06/16	1	19.20	3	19.25	19.10	-2	1,735	-0.12%
2022/06/15	1	19.05	0	0.00	18.85	1	1,671	0.06%
2022/06/14	29.5	19.06	1	19.20	19.00	28.5	1,661	1.71%
2022/06/13	13	19.24	3	19.20	19.40	10	1,611	0.62%
2022/06/10	2	19.00	2	18.85	18.75	0	1,544	0.00%
2022/06/09	0	19.00	13	18.98	19.00	-13	1,538	-0.84%
2022/06/06	2	18.30	6	18.66	19.15	-4	1,494	-0.27%
2022/06/02	7	18.69	3	18.77	18.85	4	1,478	0.27%
2022/06/01	2	19.00	0	0.00	18.85	2	1,470	0.14%
2022/05/30	0	0.00	4	19.04	19.10	-4	1,427	-0.28%
2022/05/27	12	18.82	1	18.65	18.85	11	1,432	0.77%
2022/05/26	7	19.11	1	19.25	19.05	6	1,473	0.41%
2022/05/25	0	0.00	2	18.95	19.00	-2	1,425	-0.14%
2022/05/24	0	0.00	14.4	18.79	18.85	-14.4	1,408	-1.02%
2022/05/23	2	18.65	6	18.78	18.80	-4	1,349	-0.30%
2022/05/20	0	0.00	11.7	18.13	18.50	-11.7	1,280	-0.91%
2022/05/19	0	0.00	3	17.60	18.00	-3	1,215	-0.25%
2022/05/18	2	17.75	3	17.47	17.80	-1	1,200	-0.08%
2022/05/17	2	17.60	0	0.00	17.50	2	1,191	0.17%
2022/05/16	0	0.00	3	17.72	17.60	-3	1,187	-0.25%
2022/05/13	0	0.00	1	17.60	17.45	-1	1,180	-0.08%
2022/05/12	7	17.75	0	0.00	17.45	7	1,182	0.59%
2022/05/11	5	17.81	3	17.75	18.00	2	1,169	0.17%
2022/05/10	1	17.15	0	0.00	17.55	1	1,148	0.09%
2022/05/06	0	0.00	1	17.70	17.85	-1	1,118	-0.09%
2022/05/05	0	0.00	1	17.95	17.95	-1	1,115	-0.09%
2022/05/03	6	17.84	0	0.00	18.00	6	1,101	0.54%
2022/04/29	0	0.00	7	18.29	18.25	-7	1,085	-0.65%
2022/04/28	0	0.00	6	17.50	18.30	-6	1,036	-0.58%
2022/04/27	1	16.70	1	17.40	17.40	0	1,012	0.00%
2022/04/26	2	16.85	1	17.20	17.30	1	1,001	0.10%
2022/04/25	4	17.28	5	17.29	17.25	-1	981	-0.10%
2022/04/22	1	17.65	5	17.79	18.00	-4	965	-0.41%
2022/04/21	6	17.33	5	17.24	17.65	1	923	0.11%
2022/04/20	0	0.00	1	16.65	16.70	-1	893	-0.11%
2022/04/19	0	0.00	0	16.60	16.70	0	903	0.00%
2022/04/15	1	16.75	4	16.63	16.95	-3	917	-0.33%
2022/04/14	1	16.55	1	16.65	16.55	0	920	0.00%
2022/04/13	5	16.89	0	0.00	16.85	5	922	0.54%
2022/04/11	1	16.55	4	17.16	17.20	-3	917	-0.33%
2022/04/08	0	0.00	1	16.60	16.90	-1	910	-0.11%
2022/04/07	4	16.56	4	16.80	16.30	0	905	0.00%
2022/04/06	0	17.25	1	17.15	17.10	-1	891	-0.11%
2022/04/01	3	17.45	0	0.00	17.40	3	893	0.34%
2022/03/31	1	17.75	7	17.61	17.30	-6	892	-0.67%
2022/03/30	6	17.73	6	17.91	17.95	0	878	0.00%
2022/03/29	4	17.55	14	17.67	17.85	-10	864	-1.16%
2022/03/28	5	16.90	17	16.92	16.90	-12	807	-1.49%
2022/03/25	6	16.60	5	16.59	16.75	1	792	0.13%
2022/03/24	0	16.50	0	0.00	16.10	0	786	0.00%
2022/03/23	1	16.20	0	0.00	16.10	1	811	0.12%
2022/03/22	4	16.30	0	0.00	16.30	4	827	0.48%
2022/03/21	2	16.50	0	0.00	16.45	2	831	0.24%
2022/03/18	2	16.60	0	0.00	16.40	2	843	0.24%
2022/03/15	1	16.00	3	16.03	16.10	-2	908	-0.22%
2022/03/09	1	15.60	0	0.00	15.70	1	944	0.11%
2022/03/08	0	0.00	11	15.63	15.55	-11	984	-1.12%
2022/03/07	1	15.90	5	15.92	15.60	-4	1,029	-0.39%
2022/03/04	15	16.40	4	16.40	16.20	11	1,073	1.02%
2022/03/03	1	16.75	3	16.78	16.65	-2	1,087	-0.18%
2022/03/02	6	16.95	2	17.03	16.70	4	1,115	0.36%
2022/03/01	5	17.22	12	16.69	17.50	-7	1,101	-0.64%
2022/02/25	3	16.02	1	16.25	15.95	2	1,071	0.19%
2022/02/24	1	16.30	10	16.15	15.85	-9	1,186	-0.76%
2022/02/23	0	0.00	2	15.98	16.00	-2	1,278	-0.16%
2022/02/18	1	15.45	2	15.85	15.95	-1	1,345	-0.07%
2022/02/15	0.1	15.85	0	0.00	15.75	0.1	1,480	0.01%
2022/02/14	1	15.50	10	15.70	16.00	-9	1,514	-0.59%
2022/02/09	1.1	16.19	1	16.10	16.30	0.1	1,629	0.01%
2022/02/08	1	16.20	0	0.00	16.30	1	1,644	0.06%
2022/01/25	3	15.30	0	0.00	15.45	3	1,751	0.17%
2022/01/21	6	15.55	2	15.55	15.40	4	1,813	0.22%
2022/01/19	0	0.00	20	15.66	15.35	-20	1,883	-1.06%
2022/01/18	13	15.72	9	15.72	15.45	4	1,921	0.21%
2022/01/17	0	0.00	2	15.63	15.60	-2	1,971	-0.10%
2022/01/14	0	0.00	4	15.20	15.00	-4	2,077	-0.19%
2022/01/13	0	0.00	2	15.50	15.40	-2	2,275	-0.09%
2022/01/12	2	15.43	0	0.00	15.55	2	2,437	0.08%
2022/01/11	3	16.13	0	0.00	15.85	3	2,531	0.12%
2022/01/10	1	16.75	0	0.00	16.80	1	2,687	0.04%
2022/01/07	16	16.51	1	16.50	16.60	15	2,860	0.52%
2022/01/05	12	16.95	43	17.00	16.80	-31	3,123	-0.99%
2022/01/03	0	0.00	10	17.40	17.20	-10	3,488	-0.29%
2021/12/29	1	17.20	3	17.33	17.30	-2	3,533	-0.06%
2021/12/28	1	17.10	0	0.00	17.10	1	3,540	0.03%
2021/12/27	0	0.00	17	17.45	17.30	-17	3,554	-0.48%
2021/12/24	3	17.08	0	0.00	17.05	3	3,566	0.08%
2021/12/23	1	17.00	2	17.43	17.30	-1	3,590	-0.03%
2021/12/22	6	17.12	0	0.00	17.05	6	3,589	0.17%
2021/12/21	2	17.10	0	0.00	17.10	2	3,660	0.05%
2021/12/20	6	16.90	0	0.00	17.00	6	3,799	0.16%
2021/12/17	17	17.20	0	0.00	17.05	17	3,803	0.45%
2021/12/16	14	17.64	11	17.70	17.60	3	3,775	0.08%
2021/12/15	8	17.32	0	0.00	17.40	8	3,759	0.21%
2021/12/14	2	17.20	0	0.00	17.15	2	3,755	0.05%
2021/12/13	21	17.51	10	17.20	17.70	11	3,747	0.29%
2021/12/10	15	17.59	1	17.95	17.45	14	3,758	0.37%
2021/12/08	8	18.19	1	18.25	18.15	7	3,699	0.19%
2021/12/07	5	18.30	2	18.30	18.20	3	3,681	0.08%
2021/12/06	0	0.00	12	18.43	18.50	-12	3,675	-0.33%
2021/12/03	7	18.33	13	18.41	18.30	-6	3,669	-0.16%
2021/12/02	7	18.52	1	18.55	18.25	6	3,659	0.16%
2021/12/01	5	19.14	8	19.23	18.90	-3	3,618	-0.08%
2021/11/30	11	18.97	17	18.70	19.00	-6	3,569	-0.17%
2021/11/29	0	0.00	8	18.10	18.00	-8	3,516	-0.23%
2021/11/26	8	18.67	15	18.71	18.25	-7	3,490	-0.20%
2021/11/25	5	18.80	12	18.93	18.75	-7	3,447	-0.20%
2021/11/24	5	18.89	5	19.00	18.75	0	3,413	0.00%
2021/11/23	6	18.90	21	18.98	18.90	-15	3,371	-0.44%
2021/11/22	1	18.25	19	17.84	18.85	-18	3,246	-0.55%
2021/11/19	13	17.14	2	17.15	17.15	11	3,136	0.35%
2021/11/18	2	17.30	1	17.50	17.30	1	3,134	0.03%
2021/11/17	4	17.86	0	0.00	17.55	4	3,122	0.13%
2021/11/16	3	18.30	21	17.75	18.35	-18	3,082	-0.58%
2021/11/15	0	0.00	12.6	17.11	17.05	-12.6	3,003	-0.42%
2021/11/12	7	16.56	1	16.65	16.40	6	2,975	0.20%
2021/11/11	4	17.01	0	0.00	16.80	4	2,942	0.14%
2021/11/10	20	17.26	30	17.35	17.20	-10	2,912	-0.34%
2021/11/09	16	17.63	2	17.85	17.70	14	2,886	0.49%
2021/11/08	30	18.28	17	17.95	18.15	13	2,845	0.46%
2021/11/05	7	17.10	0	0.00	17.20	7	2,794	0.25%
2021/11/04	29	17.32	1	17.35	17.25	28	2,788	1.00%
2021/11/03	23	17.24	5	17.22	17.15	18	2,766	0.65%
2021/11/02	1	18.40	2	18.33	17.90	-1	2,708	-0.04%
2021/11/01	0	0.00	4	18.08	17.90	-4	2,677	-0.15%
2021/10/29	7	17.87	11	17.77	17.80	-4	2,669	-0.15%
2021/10/28	6	18.03	5	18.40	18.05	1	2,644	0.04%
2021/10/27	9	18.27	0	0.00	18.10	9	2,598	0.35%
2021/10/26	4	18.36	16	18.72	18.25	-12	2,570	-0.47%
2021/10/25	3	18.30	1	18.35	18.45	2	2,528	0.08%
2021/10/22	34	19.16	4	19.05	18.80	30	2,483	1.21%
2021/10/21	30	19.94	3	20.62	19.90	27	2,390	1.13%
2021/10/20	18	19.11	58.1	18.54	19.60	-40.1	2,188	-1.83%
2021/10/19	69.1	18.04	6	18.19	17.85	63.1	2,026	3.11%
2021/10/18	8	19.26	11	19.31	18.85	-3	1,924	-0.16%
2021/10/15	4	19.18	40	19.64	19.90	-36	1,756	-2.05%
2021/10/14	33	18.31	17.2	18.81	19.15	15.8	1,587	0.99%
2021/10/13	5.2	17.84	32	17.56	18.30	-26.8	1,407	-1.90%
2021/10/12	29	18.54	36.7	18.53	18.45	-7.7	1,319	-0.58%
2021/10/08	44	17.01	27.1	17.24	17.30	16.9	1,127	1.50%
2021/10/07	0	0.00	1	15.00	15.75	-1	945	-0.11%
2021/10/04	6.1	14.25	0	0.00	14.35	6.1	916	0.67%
2021/10/01	1	14.90	2	14.70	14.65	-1	921	-0.11%
2021/09/30	0	0.00	2	15.43	15.55	-2	904	-0.22%
2021/09/29	3	14.73	0	0.00	14.80	3	887	0.34%
2021/09/28	4	14.80	6	14.83	15.30	-2	869	-0.23%
2021/09/27	6	15.26	0	0.00	15.30	6	799	0.75%
2021/09/24	0	0.00	0.1	13.95	13.95	-0.1	665	-0.02%
2021/09/23	4	12.75	0	0.00	12.70	4	655	0.61%
2021/09/17	1	12.75	0	0.00	12.90	1	712	0.14%
2021/09/16	4	13.04	0	0.00	12.95	4	723	0.55%
2021/09/15	0	0.00	2	13.45	13.45	-2	728	-0.27%
2021/09/14	1	12.85	0	0.00	13.10	1	715	0.14%
2021/09/13	0	0.00	2	12.95	12.90	-2	717	-0.28%
2021/09/10	1	12.80	0	0.00	12.75	1	730	0.14%
2021/09/08	1	12.15	0	0.00	12.15	1	813	0.12%
2021/09/07	2	12.40	0	0.00	12.40	2	818	0.24%
2021/09/03	0	0.00	20	12.65	12.80	-20	822	-2.43%
2021/09/02	1	12.80	0	0.00	12.75	1	825	0.12%
2021/09/01	1	12.95	0	0.00	12.90	1	825	0.12%
2021/08/30	3.1	13.19	0	0.00	13.15	3.1	829	0.37%
2021/08/24	0.1	13.00	0	0.00	12.95	0.1	856	0.01%
2021/08/19	1	12.85	5	12.85	12.70	-4	879	-0.45%
2021/08/17	1	12.90	0	0.00	13.00	1	885	0.11%
2021/08/16	1	13.05	0	0.00	13.00	1	886	0.11%
2021/08/11	2	13.65	0	0.00	13.35	2	899	0.22%
2021/08/10	1	14.00	0	0.00	13.80	1	909	0.11%
2021/08/06	0.1	14.35	0	0.00	14.30	0.1	931	0.01%
2021/08/05	1	14.45	0	0.00	14.40	1	950	0.11%
2021/08/03	0	0.00	1	14.50	14.50	-1	978	-0.10%
2021/07/30	0	0.00	3	14.45	14.25	-3	983	-0.30%
2021/07/28	5	14.37	0	0.00	14.20	5	1,006	0.50%
2021/07/27	1	14.25	0	0.00	14.45	1	1,031	0.10%
2021/07/23	3	14.15	0	0.00	14.20	3	1,105	0.27%
2021/07/22	2	14.18	12	14.25	14.15	-10	1,119	-0.89%
2021/07/20	1	14.30	1	14.45	14.50	0	1,170	0.00%
2021/07/16	0	0.00	3	14.73	14.55	-3	1,269	-0.24%
2021/07/15	1	14.20	0	0.00	14.35	1	1,332	0.08%
2021/07/14	0	0.00	2	14.55	14.40	-2	1,375	-0.15%
2021/07/13	2	14.40	2	14.53	14.40	0	1,454	0.00%
2021/07/12	2	14.75	0	0.00	14.70	2	1,458	0.14%
2021/07/09	1	14.85	1	14.80	14.95	0	1,466	0.00%
2021/07/08	3	14.75	1	14.55	15.05	2	1,514	0.13%
2021/07/07	1	15.30	2	15.40	15.30	-1	1,562	-0.06%
2021/07/02	1	15.45	0	0.00	15.35	1	1,774	0.06%
2021/07/01	1	15.20	1	15.25	15.10	0	1,882	0.00%
2021/06/30	1	15.40	15	15.40	15.35	-14	1,891	-0.74%
2021/06/29	6	15.56	0	0.00	15.45	6	1,897	0.32%
2021/06/28	15	15.95	8	16.12	16.05	7	1,894	0.37%
2021/06/25	0	0.00	2	15.45	15.30	-2	1,873	-0.11%
2021/06/24	0	0.00	5	15.29	15.40	-5	1,899	-0.26%
2021/06/23	2	15.20	7	15.20	15.15	-5	1,927	-0.26%
2021/06/22	2	15.05	0	0.00	15.15	2	2,010	0.10%
2021/06/21	1	15.00	0	0.00	15.10	1	2,120	0.05%
2021/06/18	13	15.81	2	15.83	15.65	11	2,174	0.51%
2021/06/17	4	16.29	7	16.19	16.40	-3	2,165	-0.14%
2021/06/11	1	15.40	0	0.00	15.50	1	2,217	0.05%
2021/06/07	3	15.35	0	0.00	15.60	3	2,415	0.12%
2021/06/04	4	15.68	0	0.00	15.55	4	2,440	0.16%
2021/06/03	1	16.00	0	0.00	16.20	1	2,455	0.04%
2021/06/02	3	16.15	0	0.00	16.15	3	2,479	0.12%
2021/05/31	0	0.00	5	16.64	16.70	-5	2,499	-0.20%
2021/05/28	5	16.35	0	0.00	16.35	5	2,510	0.20%
2021/05/27	0	0.00	1	14.85	14.90	-1	2,528	-0.04%
2021/05/25	13	14.88	3	14.90	14.90	10	2,644	0.38%
2021/05/20	1	14.50	0	0.00	14.05	1	2,799	0.04%
2021/05/18	0	0.00	1	14.00	14.05	-1	2,996	-0.03%
2021/05/17	3	12.85	0	0.00	12.80	3	3,022	0.10%
2021/05/13	1	13.25	0	0.00	14.15	1	3,277	0.03%
2021/05/12	74	14.48	9	14.15	14.10	65	3,399	1.91%
2021/05/11	2	15.98	0	0.00	15.65	2	3,585	0.06%
2021/05/10	1	16.25	1	16.55	16.25	0	3,779	0.00%
2021/05/07	2	15.98	10	16.00	16.70	-8	3,958	-0.20%
2021/05/06	4	16.08	2	16.30	15.90	2	4,033	0.05%
2021/05/05	2	15.85	0	0.00	16.25	2	4,115	0.05%
2021/05/04	5	16.18	1	15.95	16.25	4	4,204	0.10%
2021/05/03	4	17.24	0	0.00	16.85	4	4,314	0.09%
2021/04/29	4	18.10	7	18.17	18.00	-3	4,415	-0.07%
2021/04/28	2	18.30	2	18.50	18.50	0	4,582	0.00%
2021/04/27	14	18.55	55	18.56	18.50	-41	4,730	-0.87%
2021/04/26	60	19.03	0	0.00	18.95	60	4,855	1.24%
2021/04/23	9	18.89	8	18.95	19.05	1	4,884	0.02%
2021/04/22	72	19.72	0	0.00	19.40	72	4,878	1.48%
2021/04/21	0	0.00	39	20.13	20.15	-39	4,825	-0.81%
2021/04/20	26	19.67	7	19.61	19.70	19	4,761	0.40%
2021/04/19	39	19.94	76	19.64	19.95	-37	4,762	-0.78%
2021/04/16	3	19.15	3	19.22	19.15	0	4,693	0.00%
2021/04/15	0	0.00	31	19.09	18.95	-31	4,713	-0.66%
2021/04/14	10	18.41	50	18.41	18.50	-40	4,707	-0.85%
2021/04/13	38	19.61	9	19.57	19.10	29	4,688	0.62%
2021/04/12	104	19.99	19.2	20.03	20.10	84.8	4,654	1.82%	大買/
2021/04/09	38	19.29	17	19.22	19.40	21	4,574	0.46%
2021/04/08	4	19.43	20	19.52	19.50	-16	4,585	-0.35%
2021/04/07	7	19.38	165	19.50	19.70	-158	4,607	-3.43%	大賣/鉅額交易
2021/04/06	83	18.16	0	0.00	18.15	83	4,586	1.81%
2021/04/01	5	18.15	60	18.18	18.25	-55	4,625	-1.19%
2021/03/31	33	18.10	1	18.35	18.10	32	4,710	0.68%
2021/03/30	1	17.85	50	17.80	17.85	-49	4,729	-1.04%
2021/03/29	55	17.76	2	17.80	17.80	53	4,778	1.11%
2021/03/26	47	18.11	3	18.05	18.00	44	4,836	0.91%
2021/03/25	25	19.55	3	19.02	18.30	22	4,895	0.45%
2021/03/24	58	19.68	44	19.59	19.95	14	4,832	0.29%
2021/03/23	39	18.33	8	18.42	18.80	31	4,725	0.66%
2021/03/22	10	17.98	5	18.10	18.10	5	4,676	0.11%
2021/03/19	6	17.58	2	17.93	18.05	4	4,655	0.09%
2021/03/18	14	18.00	0	0.00	18.00	14	4,623	0.30%
2021/03/17	3	17.65	1	17.75	17.45	2	4,586	0.04%
2021/03/16	5	17.55	6	17.58	17.50	-1	4,587	-0.02%
2021/03/15	2	17.40	0	0.00	17.40	2	4,592	0.04%
2021/03/12	4	17.74	0	0.00	17.65	4	4,595	0.09%
2021/03/11	6	18.18	31	17.79	18.35	-25	4,543	-0.55%
2021/03/10	10	17.10	16	17.08	17.05	-6	4,478	-0.13%
2021/03/09	10	16.35	16	16.31	16.45	-6	4,527	-0.13%
2021/03/08	10	16.63	2	16.60	16.30	8	4,603	0.17%
2021/03/05	2	16.95	1	17.05	17.05	1	4,580	0.02%
2021/03/04	4	17.21	40	17.15	17.25	-36	4,567	-0.79%
2021/03/03	41	17.25	6	17.68	17.70	35	4,548	0.77%
2021/03/02	3	17.18	100	17.00	16.95	-97	4,502	-2.15%
2021/02/26	9.1	17.54	46	17.52	17.45	-36.9	4,470	-0.82%
2021/02/25	45	16.52	33	17.16	17.90	12	4,429	0.27%
2021/02/24	101	16.58	17	16.47	16.35	84	4,350	1.93%	大買/
2021/02/23	32	16.35	6	16.33	16.30	26	4,310	0.60%
2021/02/22	14	17.25	10	16.95	16.90	4	4,260	0.09%
2021/02/19	19	17.18	48	17.54	17.50	-29	4,176	-0.69%
2021/02/18	3	15.75	10	16.28	16.85	-7	4,071	-0.17%
2021/02/17	8	15.29	12	15.38	15.35	-4	3,969	-0.10%
2021/02/05	39.5	15.70	50	15.86	15.15	-10.6	3,925	-0.27%
2021/02/04	90	16.50	8	16.61	16.55	82	3,808	2.15%
2021/02/03	12	18.06	32	18.84	18.00	-20	3,644	-0.55%
2021/02/02	19	20.27	1	20.25	20.00	18	3,519	0.51%
2021/02/01	12.2	23.23	12	21.60	22.20	0.2	3,295	0.01%
2021/01/29	34	21.61	6	21.72	21.90	28	3,082	0.91%
2021/01/28	6	19.84	5	19.60	19.95	1	2,892	0.03%
2021/01/27	5	19.35	5	19.30	19.55	0	2,803	0.00%
2021/01/26	7	19.41	16	19.41	19.55	-9	2,700	-0.33%
2021/01/25	15	19.10	19	19.04	19.35	-4	2,593	-0.15%
2021/01/22	14	18.21	19	18.77	18.90	-5	2,446	-0.20%
2021/01/21	21	17.48	33	18.03	18.55	-12	2,301	-0.52%
2021/01/20	35	16.94	112	16.99	17.10	-77	2,085	-3.69%	大賣/
2021/01/19	15	16.49	0	0.00	16.90	15	1,917	0.78%
2021/01/18	0	0.00	2	14.95	15.40	-2	1,757	-0.11%
2021/01/15	2	14.88	0	0.00	14.90	2	1,699	0.12%
2021/01/14	0	0.00	2	14.70	14.85	-2	1,671	-0.12%
2021/01/13	0	0.00	0	14.75	14.85	0	1,651	0.00%
2021/01/12	1	15.15	3	14.90	14.75	-2	1,642	-0.12%
2021/01/11	0	0.00	9	14.48	14.65	-9	1,590	-0.57%
2021/01/08	1	14.75	0	0.00	14.50	1	1,574	0.06%
2021/01/06	0	0.00	0	14.25	14.65	0	1,530	0.00%
2021/01/05	0	0.00	4	14.68	14.90	-4	1,501	-0.27%
2021/01/04	3	14.50	1	14.50	14.80	2	1,463	0.14%
2020/12/31	5	14.18	0	0.00	14.65	5	1,437	0.35%
2020/12/30	2	14.90	0	0.00	14.15	2	1,374	0.15%
2020/12/29	3	15.23	0	0.00	15.50	3	1,284	0.23%
2020/12/28	1	15.05	1	14.80	14.85	0	1,193	0.00%
2020/12/25	9	14.27	1	14.40	14.60	8	1,134	0.70%
2020/12/23	0	0.00	1	13.40	13.60	-1	1,000	-0.10%
2020/12/22	1.3	12.74	0	0.00	13.30	1.3	947	0.14%
2020/12/21	0	0.00	10	13.45	13.45	-10	874	-1.14%
2020/12/14	0	0.00	1	11.90	11.90	-1	873	-0.11%
2020/12/11	13	11.80	6	12.00	11.85	7	867	0.81%
2020/12/09	28	12.06	0	0.00	12.40	28	816	3.43%
2020/12/08	35	11.80	0	0.00	12.50	35	788	4.44%
2020/12/07	25	11.80	0	0.00	12.00	25	757	3.30%
2020/12/04	2	11.75	0	0.00	12.00	2	739	0.27%
2020/12/03	4	12.10	0	0.00	11.90	4	711	0.56%
2020/12/02	0	0.00	8	11.88	12.25	-8	639	-1.25%
2020/12/01	3	11.20	0	0.00	11.15	3	554	0.54%
2020/11/11	0	0.00	5	11.10	11.10	-5	544	-0.92%
2020/10/28	5	10.70	0	0.00	10.65	5	543	0.92%
2020/10/20	0	0.00	1	10.90	10.95	-1	596	-0.17%
2020/10/19	0	0.00	1	11.10	11.00	-1	599	-0.17%
2020/10/15	2	11.15	3	11.00	11.15	-1	634	-0.16%
2020/10/14	0	0.00	2	11.05	11.15	-2	642	-0.31%
2020/10/07	0	0.00	2	10.95	11.00	-2	709	-0.28%
2020/09/30	3	10.60	0	0.00	10.90	3	795	0.38%
2020/09/24	0	0.00	38.7	11.15	11.30	-38.7	867	-4.46%
2020/09/23	0	0.00	2	10.85	11.15	-2	886	-0.23%
2020/09/22	2	10.70	1	10.40	11.10	1	946	0.11%
2020/09/21	0	0.00	1	10.75	10.65	-1	981	-0.10%
2020/09/18	17	11.35	0	0.00	11.35	17	960	1.77%
2020/08/26	0.5	10.20	0	0.00	10.20	0.5	1,213	0.04%
2020/08/24	0.2	10.20	0	0.00	10.20	0.2	1,212	0.02%
2020/07/31	0	0.00	1	10.95	10.85	-1	1,306	-0.08%
2020/07/24	0	0.00	1	11.15	11.10	-1	1,265	-0.08%
2020/07/23	0	0.00	5	11.23	11.20	-5	1,250	-0.40%
2020/07/22	0	0.00	2	11.55	11.55	-2	1,243	-0.16%
2020/07/20	10	11.10	0	0.00	11.15	10	1,202	0.83%
2020/07/17	10	11.38	0	0.00	11.55	10	1,190	0.84%
2020/07/16	5	11.40	1	11.50	11.45	4	1,142	0.35%
2020/07/14	0	0.00	1	11.05	10.95	-1	1,099	-0.09%
2020/07/13	0	0.00	1	11.05	11.00	-1	1,088	-0.09%
2020/07/09	2	11.55	0	0.00	11.65	2	1,047	0.19%
2020/07/08	0	0.00	10	11.10	11.10	-10	1,001	-1.00%
2020/07/07	0	0.00	1	11.30	11.30	-1	987	-0.10%
2020/07/03	0	0.00	2	11.15	11.40	-2	945	-0.21%
2020/07/02	0	0.00	1	11.25	11.35	-1	908	-0.11%
2020/07/01	22	10.95	0	0.00	11.20	22	863	2.55%
2020/06/30	0	0.00	11	10.36	11.20	-11	787	-1.40%
2020/06/29	0	0.00	5.9	10.05	10.20	-5.9	733	-0.81%
2020/06/24	0	0.00	1	9.90	10.20	-1	722	-0.14%
2020/06/22	2	10.10	7	10.12	10.20	-5	697	-0.72%
2020/06/19	13	10.65	0	0.00	10.50	13	680	1.91%
2020/06/18	0	0.00	1	10.75	10.75	-1	594	-0.17%
2020/06/16	0	0.00	1	8.95	8.92	-1	472	-0.21%
2020/06/11	0	0.00	1	9.18	9.20	-1	469	-0.21%
2020/06/09	0	0.00	2	8.87	9.45	-2	443	-0.45%
2020/06/08	2	8.51	0	0.00	8.97	2	400	0.50%
2020/06/04	0	0.00	6	8.01	8.00	-6	364	-1.65%
2020/05/28	0	0.00	2	8.09	8.02	-2	369	-0.54%
2020/05/19	5	8.12	0	0.00	8.17	5	332	1.50%
2020/05/18	1	7.85	0	0.00	8.13	1	320	0.31%
2020/05/12	0	0.00	13.4	7.40	7.42	-13.4	232	-5.78%
2020/05/11	1	7.54	2	7.48	7.40	-1	230	-0.43%
2020/04/08	1	7.21	0	0.00	7.28	1	252	0.40%
2020/03/26	1	6.65	0	0.00	6.67	1	261	0.38%
2020/03/25	2	6.54	0	0.00	6.54	2	262	0.76%
2020/03/11	1	8.95	0	0.00	8.92	1	230	0.43%
2020/02/21	0	0.00	1	9.06	9.11	-1	224	-0.45%
2020/02/20	1	9.06	0	0.00	9.06	1	224	0.45%
2020/02/04	1	8.74	0	0.00	8.71	1	242	0.41%
2020/01/03	0	0.00	4	9.95	9.98	-4	233	-1.71%
2019/12/31	0	0.00	1	10.20	10.20	-1	234	-0.43%
2019/11/05	2	10.70	6	10.65	10.85	-4	423	-0.94%
2019/11/04	0	0.00	10	10.70	10.70	-10	426	-2.35%
2019/09/25	3	10.95	0	0.00	10.80	3	840	0.36%
2019/09/19	3	11.18	0	0.00	11.00	3	838	0.36%
2019/09/12	0	0.00	3	10.40	10.50	-3	798	-0.38%
2019/09/02	3	10.65	0	0.00	10.70	3	829	0.36%
2019/08/28	3	10.90	0	0.00	10.75	3	829	0.36%
2019/08/26	0	0.00	2	10.60	10.80	-2	849	-0.24%
2019/08/22	10	10.95	0	0.00	10.80	10	863	1.16%
2019/08/20	0	0.00	26	10.86	10.85	-26	871	-2.98%
2019/08/19	5	11.15	0	0.00	11.05	5	885	0.56%
2019/08/16	2	11.15	3	11.10	11.15	-1	920	-0.11%
2019/08/15	21	11.31	0	0.00	11.40	21	958	2.19%
2019/08/14	0	0.00	4	11.00	11.00	-4	937	-0.43%
2019/08/06	3	10.60	0	0.00	10.75	3	974	0.31%
2019/08/05	0	0.00	2	11.05	10.85	-2	985	-0.20%
2019/08/02	0	0.00	6	10.70	10.70	-6	1,007	-0.60%
2019/07/30	3	11.25	3	11.20	11.10	0	1,070	0.00%
2019/07/25	3	11.80	0	0.00	11.65	3	1,281	0.23%
2019/07/24	0	0.00	1	11.20	11.15	-1	1,265	-0.08%
2019/07/22	3	11.45	0	0.00	11.40	3	1,296	0.23%
2019/07/18	1	11.35	1	11.40	11.40	0	1,327	0.00%
2019/07/17	11.5	11.68	0	0.00	11.55	11.5	1,316	0.87%
2019/07/16	0	0.00	3	12.05	11.90	-3	1,298	-0.23%
2019/07/15	9	11.79	1	12.05	12.10	8	1,280	0.62%
2019/07/12	0	0.00	2	12.00	12.00	-2	1,247	-0.16%
2019/07/11	6	11.63	1	11.60	11.55	5	1,201	0.42%
2019/07/10	5.5	11.58	9	11.17	11.95	-3.5	1,162	-0.30%
2019/07/09	0	0.00	13	10.92	10.95	-13	1,086	-1.20%
2019/07/04	0	0.00	1	10.35	10.40	-1	1,056	-0.09%
2019/07/03	0	0.00	2	10.45	10.45	-2	1,057	-0.19%
2019/07/01	0	0.00	5	10.25	10.35	-5	1,057	-0.47%
2019/06/27	1	10.45	10	10.45	10.55	-9	1,055	-0.85%
2019/06/20	0	0.00	4	10.10	10.10	-4	1,028	-0.39%
2019/06/19	15	10.25	0	0.00	10.20	15	1,026	1.46%
2019/06/11	10	10.67	0	0.00	10.60	10	993	1.01%
2019/06/10	2	10.95	0	0.00	10.95	2	987	0.20%
2019/06/06	3	10.90	8	10.94	10.85	-5	981	-0.51%
2019/06/05	1	10.90	0	0.00	11.00	1	979	0.10%
2019/06/04	3	11.08	0	0.00	10.75	3	976	0.31%
2019/06/03	0	0.00	1	10.90	11.00	-1	977	-0.10%
2019/05/30	7	10.54	0	0.00	10.30	7	956	0.73%
2019/05/29	0	0.00	1	10.80	10.60	-1	946	-0.11%
2019/05/28	0	0.00	8	10.90	10.90	-8	938	-0.85%
2019/05/23	8	10.97	15	11.13	11.15	-7	907	-0.77%
2019/05/22	2	11.25	0	0.00	11.25	2	869	0.23%
2019/05/21	0	0.00	1	10.35	10.25	-1	838	-0.12%
2019/05/16	5	10.30	0	0.00	10.20	5	838	0.60%
2019/05/15	16	10.93	0	0.00	10.45	16	834	1.92%
2019/05/13	0	0.00	5	9.85	9.94	-5	791	-0.63%
2019/05/07	0	0.00	2	11.55	11.60	-2	693	-0.29%
2019/05/06	5	12.45	1	11.90	12.05	4	643	0.62%
2019/05/03	6	11.63	1	11.10	11.80	5	564	0.89%
2019/05/02	1	10.65	11	10.70	10.75	-10	477	-2.09%
2019/04/30	0	0.00	10.4	9.06	9.79	-10.4	404	-2.57%
2019/04/29	0.4	9.05	1	9.30	9.05	-0.6	385	-0.16%
2019/04/26	1	9.33	4	9.21	9.26	-3	374	-0.80%
2019/04/25	10	9.11	8	9.35	9.54	2	340	0.59%
2019/04/24	0.2	8.61	0	0.00	8.68	0.2	279	0.06%
2019/04/22	2.4	8.64	0	0.00	8.61	2.4	275	0.88%
2019/04/19	0.4	8.70	6	8.60	8.69	-5.6	273	-2.05%
2019/04/18	0	8.80	0	0.00	8.83	0	266	0.01%
2019/04/16	1	8.38	0	0.00	8.40	1	262	0.38%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/04/12	6	8.36	0	0.00	8.37	6	262	2.28%
2019/04/09	0	0.00	2	8.31	8.31	-2	262	-0.76%
2019/04/08	1.2	8.36	0	0.00	8.36	1.2	260	0.46%
2019/04/03	2.4	8.37	0	0.00	8.36	2.4	258	0.93%
2019/04/02	0.4	8.40	0	0.00	8.38	0.4	257	0.16%
2019/04/01	1.2	8.54	0	0.00	8.50	1.2	261	0.46%
2019/03/26	4.2	8.56	0	0.00	8.67	4.2	258	1.63%
2019/03/25	2	8.36	1	8.50	8.54	1	261	0.38%
2019/03/22	0.4	8.45	0	0.00	8.48	0.4	268	0.15%
2019/03/21	0.3	8.48	0	0.00	8.48	0.3	268	0.10%
2019/03/20	1.3	8.53	0	0.00	8.47	1.3	270	0.49%
2019/03/15	1.5	8.67	0	0.00	8.66	1.5	277	0.54%
2019/03/14	2	8.59	0	0.00	8.67	2	283	0.71%
2019/03/08	0.2	8.50	0	0.00	8.55	0.2	362	0.06%
2019/03/07	0.4	8.64	0	0.00	8.61	0.4	373	0.10%
2019/03/06	0.4	8.68	0	0.00	8.66	0.4	374	0.10%
2019/03/04	0.1	8.62	1	8.59	8.61	-0.9	377	-0.24%
2019/02/20	0	0.00	3	8.77	8.81	-3	376	-0.80%
2019/02/19	0	0.00	4	8.58	8.48	-4	361	-1.11%
2019/02/18	0	0.00	6	8.53	8.58	-6	371	-1.62%
2019/02/14	1	8.30	0	0.00	8.33	1	382	0.26%
2019/02/12	6	8.29	0	0.00	8.29	6	387	1.55%
2019/01/30	3	8.30	0	0.00	8.35	3	391	0.77%
2019/01/29	0	8.40	0	0.00	8.30	0	392	0.00%
2019/01/28	0	8.35	0	0.00	8.35	0	392	0.00%
2019/01/24	5	8.42	0	0.00	8.48	5	397	1.26%
2019/01/23	1	8.24	0	0.00	8.29	1	393	0.25%
2019/01/22	0	0.00	1	8.30	8.28	-1	400	-0.25%
2019/01/08	0	0.00	3	8.20	8.18	-3	408	-0.74%
2019/01/04	0	0.00	10	8.04	8.12	-10	405	-2.46%
2018/12/26	0	0.00	5	8.23	8.20	-5	422	-1.18%
2018/12/17	10	8.56	0	0.00	8.56	10	402	2.49%
2018/12/10	8	7.93	0	0.00	7.83	8	414	1.93%
2018/12/07	5	8.04	0	0.00	8.11	5	407	1.23%
2018/12/05	0	0.00	10	8.55	8.47	-10	377	-2.65%
2018/12/04	0	0.00	8	8.99	8.80	-8	371	-2.15%
2018/11/30	6	8.28	0	0.00	8.28	6	336	1.78%
2018/11/29	2	8.20	0	0.00	8.15	2	324	0.62%
2018/11/23	0.5	7.95	0	0.00	7.82	0.5	311	0.14%
2018/11/21	1	7.85	0	0.00	7.86	1	309	0.32%
2018/11/08	3	8.03	0	0.00	8.03	3	260	1.15%
2018/11/07	3	8.00	0	0.00	8.05	3	259	1.16%
2018/10/31	5	8.08	0	0.00	7.98	5	284	1.76%
2018/10/22	0	0.00	1.7	9.45	9.50	-1.7	318	-0.53%
2018/10/18	1	9.50	0	0.00	9.42	1	325	0.31%
2018/10/17	0	0.00	20	9.51	9.52	-20	327	-6.10%
2018/10/09	5	10.28	0	0.00	10.20	5	324	1.54%
2018/10/05	4	10.65	0	0.00	10.55	4	325	1.23%
2018/10/04	2	11.00	0	0.00	10.95	2	326	0.61%
2018/10/03	7	11.12	0	0.00	11.15	7	328	2.13%
2018/10/01	2	11.10	2	11.55	11.30	0	337	0.00%
2018/09/27	2	11.20	0	0.00	11.20	2	363	0.55%
2018/09/14	0	0.00	1	11.85	11.85	-1	504	-0.20%
2018/09/13	1	10.65	0	0.00	10.80	1	508	0.20%
2018/09/11	0	0.00	30	10.33	10.45	-30	553	-5.42%
2018/09/05	2	12.05	0	0.00	12.00	2	679	0.29%
2018/08/01	0	0.00	1	13.85	13.70	-1	1,295	-0.08%
2018/07/30	1	13.41	0	0.00	14.00	1	1,275	0.08%
2018/07/16	0	0.00	0.2	12.85	12.75	-0.2	1,265	-0.01%
2018/06/29	10	13.15	1	13.10	13.10	9	1,237	0.73%
2018/06/28	2	13.33	0	0.00	13.05	2	1,234	0.16%
2018/06/27	0	0.00	31	13.05	13.10	-31	1,231	-2.52%
2018/06/25	30	14.55	0	0.00	14.40	30	1,175	2.55%
2018/06/22	0	0.00	1	14.75	15.00	-1	1,128	-0.09%
2018/06/21	1	15.05	2	15.18	15.00	-1	1,119	-0.09%
2018/06/20	2	14.70	0	0.00	14.50	2	1,097	0.18%
2018/06/19	6	14.62	1	14.55	14.55	5	1,080	0.46%
2018/06/15	0	0.00	5	14.60	15.00	-5	1,062	-0.47%
2018/06/13	3	15.87	0	0.00	15.75	3	971	0.31%
2018/06/12	0	0.00	6	16.00	15.95	-6	948	-0.63%
2018/06/11	31	15.08	1	16.50	16.50	30	873	3.44%
2018/06/08	6	14.98	0	0.00	15.00	6	775	0.77%
2018/06/07	0	0.00	1	15.00	15.10	-1	752	-0.13%
2018/06/06	1	15.10	7	15.09	15.10	-6	691	-0.87%
2018/06/05	7	14.64	2	14.90	14.90	5	605	0.83%
2018/06/04	0	0.00	1	13.70	13.55	-1	559	-0.18%
2018/05/30	1	13.25	1	13.25	13.25	0	453	0.00%
2018/05/14	5	12.35	0	0.00	12.20	5	447	1.12%
2018/04/30	0	12.40	0	0.00	12.30	0	526	0.00%
2018/03/29	1	12.70	0	0.00	12.65	1	1,088	0.09%
2018/03/28	0	0.00	2	12.70	13.00	-2	1,112	-0.18%
2018/02/09	0	0.00	7	11.31	11.65	-7	957	-0.73%
2018/02/07	3	12.10	0	0.00	11.85	3	951	0.32%
2018/02/05	0	0.00	5	12.90	12.90	-5	916	-0.55%
2018/01/31	5	13.35	0	0.00	13.35	5	904	0.55%
2018/01/26	0	0.00	5	13.70	13.75	-5	874	-0.57%
2018/01/25	0	0.00	1	13.80	13.90	-1	870	-0.11%
2018/01/23	5	13.45	0	0.00	13.50	5	860	0.58%
2018/01/22	0	0.00	5	13.70	13.65	-5	846	-0.59%
2018/01/19	5	14.05	1	14.05	13.95	4	829	0.48%
2018/01/18	1	13.60	0	0.00	13.55	1	805	0.12%
2018/01/17	2	13.58	9	13.65	13.60	-7	791	-0.88%
2018/01/10	14	13.20	0	0.00	13.00	14	619	2.26%
2018/01/09	0	0.00	11	12.90	12.90	-11	558	-1.97%
2018/01/08	0	0.00	1	12.00	11.75	-1	475	-0.21%
2018/01/05	0	0.00	5	11.95	11.90	-5	467	-1.07%
2018/01/04	0	0.00	2	11.70	11.95	-2	467	-0.43%
2018/01/03	7	11.50	0	0.00	11.50	7	470	1.49%