雷虎 (8033)-臺銀證券券商分點個股進出

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)

可現股當沖

股價
59.5
漲跌
▲3.3
漲幅
+5.87%
成交量
9,251張
產業
上市其他類股
250人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/26	42	61.04	16	60.05	59.50	26	1,479	1.76%
2024/11/22	0.1	54.50	0	0.00	54.60	0.1	1,356	0.00%
2024/11/21	0.5	54.60	0	0.00	54.20	0.5	1,407	0.04%
2024/11/20	0.5	54.80	0	0.00	54.20	0.5	1,524	0.03%
2024/11/18	0.5	54.80	0	0.00	54.60	0.5	1,554	0.03%
2024/11/15	0.1	55.50	0	0.00	55.30	0.1	1,564	0.01%
2024/11/13	1	56.80	0	0.00	56.60	1	1,584	0.06%
2024/11/12	1	57.60	0	0.00	57.30	1	1,613	0.06%
2024/11/11	1	59.00	1	59.20	59.20	0	1,658	0.00%
2024/11/07	6	61.13	30	62.82	60.10	-24	1,661	-1.44%
2024/11/06	2	57.40	7	59.30	59.60	-5	1,588	-0.31%
2024/11/05	1	56.40	0	0.00	56.10	1	1,572	0.06%
2024/11/01	0.1	55.40	35	55.57	55.90	-34.9	1,731	-2.02%
2024/10/29	0	0.00	2	56.30	56.20	-2	1,802	-0.11%
2024/10/28	0	57.20	1	57.20	56.90	-1	1,809	-0.05%
2024/10/22	4	58.35	5	58.82	58.40	-1	1,993	-0.05%
2024/10/18	1	57.70	0	0.00	57.20	1	2,015	0.05%
2024/10/17	1	58.30	0	0.00	58.20	1	2,136	0.05%
2024/10/16	3	58.70	0	0.00	58.20	3	2,190	0.14%
2024/10/15	2.1	58.75	2	58.65	58.40	0.1	2,195	0.00%
2024/10/14	2	62.40	3	60.50	59.50	-1	2,190	-0.05%
2024/10/09	0	0.00	1	60.20	60.30	-1	2,125	-0.05%
2024/10/08	4	59.38	0.1	59.20	59.60	3.9	2,110	0.18%
2024/10/01	1.1	59.05	0.1	59.40	59.30	1	2,194	0.05%
2024/09/27	2	59.85	0	0.00	59.60	2	2,185	0.09%
2024/09/26	7.1	60.00	1	60.20	59.90	6.1	2,196	0.28%
2024/09/25	4	60.20	5	60.56	60.90	-1	2,218	-0.05%
2024/09/24	33.1	62.04	11	62.32	61.00	22.1	2,211	1.00%
2024/09/23	6	60.67	25	60.50	60.10	-19	2,143	-0.89%
2024/09/19	20	57.30	0	0.00	57.30	20	2,078	0.96%
2024/09/18	1	58.90	8.1	58.33	56.60	-7.1	2,114	-0.33%
2024/09/16	0	0.00	5	56.10	55.70	-5	2,110	-0.24%
2024/09/13	0	54.20	11	54.78	54.80	-11	2,156	-0.51%
2024/09/12	4	54.00	5	54.36	54.10	-1	2,169	-0.04%
2024/09/11	5	53.30	1	53.60	53.20	4	2,184	0.18%
2024/09/10	1	54.20	0	0.00	53.60	1	2,197	0.05%
2024/09/09	5	54.10	75	54.70	55.00	-70	2,208	-3.17%
2024/09/05	1.3	55.46	5	55.40	55.30	-3.8	2,280	-0.16%
2024/09/04	0	0.00	9	55.50	55.80	-9	2,332	-0.39%
2024/09/03	6.4	58.48	0	0.00	57.60	6.4	2,395	0.27%
2024/09/02	0	0.00	5	59.10	58.80	-5	2,397	-0.21%
2024/08/30	0	0.00	1	59.30	59.20	-1	2,404	-0.04%
2024/08/29	5	59.90	0	0.00	59.70	5	2,401	0.21%
2024/08/27	6	60.00	4	60.58	60.50	2	2,400	0.08%
2024/08/26	1.1	60.10	0	0.00	60.30	1.1	2,398	0.05%
2024/08/23	9	59.37	6	59.47	59.50	3	2,392	0.13%
2024/08/22	25	60.68	9	61.11	60.80	16	2,359	0.68%
2024/08/21	6	65.19	2	66.55	65.00	4	2,273	0.18%
2024/08/20	6	65.97	5	66.40	66.20	1	2,320	0.04%
2024/08/19	11	66.14	10	66.60	66.70	1	2,566	0.04%
2024/08/16	2	66.60	0	0.00	66.40	2	2,609	0.08%
2024/08/15	0	0.00	5	67.00	66.90	-5	2,703	-0.18%
2024/08/14	5	66.10	1	67.50	66.20	4	2,874	0.14%
2024/08/13	13	66.75	13	67.58	67.50	0	3,027	0.00%
2024/08/12	0	0.00	3	65.20	65.30	-3	3,051	-0.10%
2024/08/09	5	63.90	5	64.40	63.00	0	3,152	0.00%
2024/08/08	11	63.18	2	64.10	63.20	9	3,304	0.27%
2024/08/07	1.5	63.83	21.1	63.97	64.50	-19.6	3,334	-0.59%
2024/08/06	5	60.72	10	59.27	60.80	-5	3,332	-0.15%
2024/08/05	14.1	64.99	10	64.80	60.30	4.1	3,328	0.12%
2024/08/02	6.2	67.46	0	0.00	66.60	6.2	3,242	0.19%
2024/08/01	1.2	69.47	10	68.25	69.00	-8.8	3,293	-0.27%
2024/07/31	10	65.40	10	65.80	65.60	0	3,317	0.00%
2024/07/30	7.1	64.15	7	64.59	65.30	0.1	3,354	0.00%
2024/07/29	12	67.85	0	0.00	66.90	12	3,338	0.36%
2024/07/26	0.3	69.40	8	69.43	69.30	-7.8	3,333	-0.23%
2024/07/23	0	0.00	6	71.28	71.00	-6	3,355	-0.18%
2024/07/19	0	0.00	1	68.50	68.00	-1	3,325	-0.03%
2024/07/18	26	70.23	41.1	70.41	69.50	-15.1	3,357	-0.45%
2024/07/17	16.2	68.37	17.1	69.30	68.30	-0.9	3,282	-0.03%
2024/07/16	5	67.70	5	68.10	67.50	0	3,345	0.00%
2024/07/15	0	0.00	2	67.30	67.00	-2	3,472	-0.06%
2024/07/12	2	68.25	0	0.00	68.00	2	3,606	0.06%
2024/07/11	0	68.50	1	69.50	68.50	-1	3,714	-0.03%
2024/07/10	0	0.00	1	68.60	68.80	-1	3,960	-0.03%
2024/07/09	1.1	68.05	11	68.71	68.00	-9.9	4,246	-0.23%
2024/07/08	17	69.64	65	69.12	68.60	-48	4,321	-1.11%
2024/07/05	6	68.60	7	68.91	68.60	-1	4,396	-0.02%
2024/07/04	0	0.00	2	68.90	68.60	-2	4,625	-0.04%
2024/07/03	6	68.78	0	0.00	68.60	6	4,838	0.12%
2024/07/02	2.1	69.23	0	0.00	68.40	2.1	4,931	0.04%
2024/07/01	3	70.00	0	0.00	69.50	3	5,013	0.06%
2024/06/28	1.1	72.01	75	71.84	71.60	-73.9	5,175	-1.43%
2024/06/27	17	71.98	14	71.51	71.80	3	5,397	0.06%
2024/06/26	10	70.24	2	69.30	69.90	8	5,452	0.15%
2024/06/25	7	70.04	0	0.00	70.20	7	5,680	0.12%
2024/06/24	7.1	69.81	2.7	70.69	69.20	4.4	5,842	0.07%
2024/06/21	5.1	69.23	1	69.10	67.80	4.1	5,882	0.07%
2024/06/20	14.4	69.75	6	69.60	69.80	8.4	6,004	0.14%
2024/06/19	2.1	67.21	0	0.00	67.00	2.1	6,039	0.03%
2024/06/18	4.3	67.64	0	0.00	67.60	4.3	6,028	0.07%
2024/06/17	0	0.00	1	68.50	68.80	-1	6,008	-0.02%
2024/06/14	1.3	67.75	1	67.90	67.50	0.2	5,993	0.00%
2024/06/13	3	67.67	0	0.00	68.00	3	5,971	0.05%
2024/06/12	1	69.40	4	67.88	68.00	-3	5,948	-0.05%
2024/06/11	13.3	71.03	2	73.80	69.00	11.3	5,885	0.19%
2024/06/07	23	73.10	5	74.08	72.60	18	5,839	0.31%
2024/06/06	6.5	76.05	7	76.31	76.30	-0.5	5,761	-0.01%
2024/06/05	1	75.00	0	0.00	76.00	1	5,753	0.02%
2024/06/04	4	74.25	5	74.28	74.10	-1	5,757	-0.02%
2024/06/03	2	73.65	0	0.00	73.80	2	5,760	0.03%
2024/05/30	1	74.80	0	0.00	73.50	1	5,764	0.02%
2024/05/29	15	73.87	1.1	74.46	73.70	13.9	5,761	0.24%
2024/05/28	3	75.17	3	74.73	74.70	0	5,747	0.00%
2024/05/27	1	75.00	6	75.10	75.30	-5	5,744	-0.09%
2024/05/24	7	75.74	0.3	75.71	75.50	6.8	5,733	0.12%
2024/05/23	65.4	80.10	54.1	79.70	79.70	11.3	5,672	0.20%
2024/05/22	10.1	73.70	10.2	74.01	73.40	-0.1	5,427	0.00%
2024/05/21	2.3	75.24	1.2	74.71	74.00	1.1	5,377	0.02%
2024/05/20	18	78.22	7	78.16	77.60	11	5,266	0.21%
2024/05/17	4	80.30	20	81.37	81.50	-16	5,095	-0.31%
2024/05/16	8	78.18	32	77.99	77.40	-24	4,912	-0.49%
2024/05/15	7	79.28	2.2	78.45	79.40	4.8	4,852	0.10%
2024/05/14	9.1	77.77	40.5	78.91	80.00	-31.4	4,738	-0.66%
2024/05/13	7.1	74.44	10.5	74.16	73.80	-3.5	4,571	-0.08%
2024/05/10	1	76.60	1	76.80	76.80	0	4,531	0.00%
2024/05/09	4.2	75.78	16.1	75.96	75.80	-11.9	4,498	-0.27%
2024/05/08	6	73.92	3	73.80	73.70	3	4,459	0.07%
2024/05/07	12	75.79	0	0.00	74.50	12	4,435	0.27%
2024/05/06	13	75.15	12.1	75.15	75.60	0.9	4,364	0.02%
2024/05/03	1.2	71.96	14	70.73	71.40	-12.8	4,300	-0.30%
2024/05/02	1.1	72.49	9	72.92	73.00	-7.9	4,260	-0.19%
2024/04/30	1.3	73.99	0	0.00	73.20	1.3	4,234	0.03%
2024/04/29	5.1	74.31	12	74.89	73.80	-6.9	4,207	-0.16%
2024/04/26	2	76.00	3.1	76.45	75.40	-1.1	4,160	-0.03%
2024/04/25	5.1	76.19	0	0.00	76.50	5.1	4,116	0.12%
2024/04/24	4.2	75.35	0	74.90	75.90	4.2	4,078	0.10%
2024/04/23	2	74.23	0	0.00	74.30	2	4,039	0.05%
2024/04/22	25.4	75.86	7	78.51	73.30	18.4	4,000	0.46%
2024/04/19	16.1	80.71	8.1	80.59	79.40	8	3,947	0.20%
2024/04/18	44	82.07	25.2	81.00	80.60	18.8	3,855	0.49%
2024/04/17	25.2	79.46	23	79.28	79.30	2.2	3,724	0.06%
2024/04/16	54.1	79.69	33.2	79.55	81.40	20.9	3,651	0.57%
2024/04/15	22.1	81.61	44.7	82.18	83.40	-22.6	3,394	-0.67%
2024/04/12	6.1	75.82	5.5	74.21	75.90	0.6	3,113	0.02%
2024/04/11	18.1	74.73	5	74.10	73.60	13.1	3,046	0.43%
2024/04/10	49.1	77.17	25.3	77.89	77.20	23.8	2,906	0.82%
2024/04/09	31.5	72.52	47	76.17	77.00	-15.5	2,664	-0.58%
2024/04/08	34	70.86	3.1	71.29	70.00	30.9	2,440	1.27%
2024/04/03	5	71.56	2	73.00	73.00	3	2,337	0.13%
2024/04/02	14.1	71.49	6.6	71.80	73.00	7.5	2,240	0.33%
2024/04/01	4.6	71.34	20.4	70.51	71.60	-15.8	2,058	-0.77%
2024/03/29	21	65.30	5	65.30	65.10	16	1,832	0.87%
2024/03/28	25	67.66	41.1	68.21	68.30	-16.1	1,727	-0.93%
2024/03/27	32	63.36	30.1	62.78	64.20	1.9	1,492	0.13%
2024/03/26	9	57.94	2	58.00	58.40	7	1,306	0.53%
2024/03/25	8	59.69	10.2	60.22	60.10	-2.2	1,219	-0.18%
2024/03/22	5	53.75	22.7	54.71	56.10	-17.6	1,066	-1.65%
2024/03/21	0.1	51.10	0	0.00	51.00	0.1	976	0.01%
2024/03/20	0.1	51.40	15	51.10	51.10	-14.9	979	-1.52%
2024/03/19	2	51.50	4	51.65	51.90	-2	983	-0.20%
2024/03/18	2	50.90	0	0.00	51.20	2	989	0.20%
2024/03/15	0	0.00	0.1	51.20	50.80	-0.1	1,007	-0.01%
2024/03/14	0	0.00	8	50.66	50.80	-8	1,010	-0.79%
2024/03/13	2	51.40	0	0.00	50.90	2	1,014	0.20%
2024/03/12	3.1	52.16	1	52.20	52.00	2.1	1,019	0.21%
2024/03/11	2	52.75	1	52.10	52.50	1	1,019	0.10%
2024/03/08	4.2	51.02	1	50.60	50.60	3.2	1,023	0.31%
2024/03/07	3	51.80	0	0.00	51.70	3	1,035	0.29%
2024/03/06	1.6	52.86	8	52.75	52.50	-6.4	1,028	-0.62%
2024/03/05	2	53.10	1.2	54.25	53.20	0.8	1,025	0.08%
2024/03/04	4.1	52.83	3	53.27	52.90	1.1	1,018	0.11%
2024/03/01	0	0.00	12	53.73	53.50	-12	1,020	-1.18%
2024/02/29	12	53.28	0.1	53.90	54.10	11.9	1,060	1.12%
2024/02/27	18	53.84	2	53.90	53.60	16	1,119	1.43%
2024/02/26	2	52.90	2.2	52.95	53.10	-0.2	1,100	-0.02%
2024/02/23	2.2	52.04	1	52.60	51.60	1.2	1,094	0.11%
2024/02/22	1	52.50	0	0.00	52.40	1	1,087	0.09%
2024/02/21	4	52.40	0	0.00	52.60	4	1,098	0.36%
2024/02/20	2	52.70	0	0.00	52.70	2	1,099	0.18%
2024/02/19	2	53.80	2	53.85	53.60	0	1,096	0.00%
2024/02/16	0	0.00	0.2	53.30	54.10	-0.2	1,097	-0.02%
2024/02/15	2	52.95	2	53.10	53.00	0	1,084	0.00%
2024/02/05	0	52.70	1.2	52.90	52.80	-1.2	1,082	-0.11%
2024/02/02	1	52.40	2.6	52.22	51.90	-1.6	1,089	-0.14%
2024/02/01	0.3	51.62	0	0.00	51.80	0.3	1,092	0.03%
2024/01/31	2.2	51.57	0	0.00	51.30	2.2	1,093	0.20%
2024/01/30	0.2	52.24	6	52.30	52.10	-5.8	1,089	-0.53%
2024/01/29	3.1	52.34	0	0.00	52.40	3.1	1,094	0.28%
2024/01/26	4.3	52.15	61	52.09	52.10	-56.7	1,100	-5.16%
2024/01/25	2.3	53.53	0	0.00	53.20	2.3	1,093	0.21%
2024/01/24	5.1	54.02	0	0.00	53.80	5.1	1,102	0.46%
2024/01/23	0	54.20	0	0.00	54.10	0	1,103	0.00%
2024/01/22	0.1	54.13	0	0.00	54.10	0.1	1,105	0.01%
2024/01/19	0.1	54.40	0	0.00	54.00	0.1	1,104	0.01%
2024/01/18	1	54.70	2	53.70	53.80	-1	1,111	-0.09%
2024/01/17	4.1	55.22	0	0.00	54.30	4.1	1,110	0.37%
2024/01/16	2.1	55.65	2	55.70	55.60	0.1	1,103	0.01%
2024/01/15	2.1	58.66	12.2	58.11	57.20	-10.1	1,090	-0.93%
2024/01/12	8	56.96	5	56.94	57.50	3	1,031	0.29%
2024/01/11	1	54.72	1.1	55.69	55.60	-0.1	993	-0.01%
2024/01/10	2	56.16	1	57.80	57.00	1	989	0.11%
2024/01/09	0.1	55.60	0	0.00	55.20	0.1	965	0.01%
2024/01/08	2	56.50	0	0.00	56.10	2	975	0.20%
2024/01/05	63	55.81	5	56.95	57.30	58	976	5.94%
2024/01/04	1	55.40	0	0.00	55.40	1	978	0.10%
2024/01/03	2.1	55.62	0	0.00	55.50	2.1	1,040	0.20%
2023/12/28	0	0.00	3	56.50	56.10	-3	1,040	-0.29%
2023/12/27	2	56.10	1	56.30	56.20	1	1,039	0.10%
2023/12/26	2	57.85	4	57.48	57.00	-2	1,027	-0.19%
2023/12/25	7	56.57	3	57.03	57.20	4	1,008	0.40%
2023/12/22	4	55.85	3	55.73	55.90	1	1,001	0.10%
2023/12/20	1	55.70	0	0.00	55.90	1	1,001	0.10%
2023/12/19	2	55.40	0	0.00	55.60	2	1,020	0.20%
2023/12/18	2	56.80	1	56.70	57.00	1	1,036	0.10%
2023/12/15	1	57.00	2	57.40	57.30	-1	1,048	-0.10%
2023/12/14	22	56.99	1	57.50	56.80	21	1,074	1.95%
2023/12/13	4.2	56.68	1	56.60	56.50	3.2	1,097	0.29%
2023/12/12	3	57.20	6	57.13	57.00	-3	1,162	-0.26%
2023/12/11	1	56.30	0	0.00	56.30	1	1,176	0.08%
2023/12/08	0	0.00	1	57.30	57.20	-1	1,206	-0.08%
2023/12/07	1	57.90	3	58.10	57.50	-2	1,268	-0.16%
2023/12/06	0	0.00	1	57.30	56.60	-1	1,380	-0.07%
2023/12/05	3	56.70	0	0.00	56.50	3	1,467	0.20%
2023/12/04	3	57.73	2	58.25	57.80	1	1,467	0.07%
2023/12/01	2	56.30	0	0.00	56.20	2	1,450	0.14%
2023/11/30	1	56.40	0	0.00	56.00	1	1,464	0.07%
2023/11/29	6	56.42	0.1	56.60	56.40	6	1,489	0.40%
2023/11/28	0	0.00	4	56.40	56.50	-4	1,512	-0.26%
2023/11/27	6.1	58.48	7	59.19	57.00	-1	1,559	-0.06%
2023/11/24	8	57.49	11	58.30	58.80	-3	1,566	-0.19%
2023/11/22	0	0.00	1	55.00	54.50	-1	1,747	-0.06%
2023/11/21	1	55.50	0	0.00	55.30	1	1,887	0.05%
2023/11/20	4	55.88	0	0.00	55.90	4	2,014	0.20%
2023/11/17	0	0.00	1	54.10	54.50	-1	2,068	-0.05%
2023/11/16	1	54.40	0	0.00	54.40	1	2,079	0.05%
2023/11/14	1	53.70	0	0.00	53.60	1	2,092	0.05%
2023/11/13	0	54.00	0	0.00	53.30	0	2,104	0.00%
2023/11/09	3	55.20	0	0.00	55.20	3	2,123	0.14%
2023/11/08	2	56.10	0	0.00	56.20	2	2,130	0.09%
2023/11/07	0	56.10	0	0.00	56.10	0	2,150	0.00%
2023/11/06	0	0.00	1	56.60	57.00	-1	2,159	-0.05%
2023/11/03	1	56.50	0.1	56.30	56.30	0.9	2,161	0.04%
2023/11/01	0	0.00	8.1	55.21	54.90	-8.1	2,170	-0.37%
2023/10/31	1.1	56.82	0	0.00	56.20	1.1	2,166	0.05%
2023/10/30	0	0.00	1	57.80	57.40	-1	2,196	-0.05%
2023/10/27	0	0.00	1.1	57.54	57.20	-1.1	2,257	-0.05%
2023/10/26	3.1	58.18	0.1	58.20	58.20	3	2,304	0.13%
2023/10/25	1	58.10	0	0.00	57.70	1	2,307	0.04%
2023/10/24	0	0.00	5.2	56.51	58.20	-5.2	2,318	-0.22%
2023/10/23	1	57.50	11.4	58.26	57.40	-10.4	2,334	-0.45%
2023/10/20	0.2	57.55	1.1	57.64	57.80	-0.9	2,354	-0.04%
2023/10/19	0.2	58.04	0.6	58.00	58.50	-0.4	2,388	-0.02%
2023/10/18	3	57.80	1	57.60	57.70	2	2,460	0.08%
2023/10/17	6.1	60.09	0	0.00	58.70	6.1	2,526	0.24%
2023/10/16	9	61.80	1	61.70	61.50	8	2,528	0.32%
2023/10/12	4	61.43	2	61.30	61.90	2	2,605	0.08%
2023/10/11	10	63.25	2	63.10	63.00	8	2,613	0.31%
2023/10/05	0	0.00	0.2	58.50	58.10	-0.2	2,673	-0.01%
2023/10/04	1	57.40	0	0.00	57.70	1	2,696	0.04%
2023/10/02	2.1	58.61	0.1	59.20	59.10	2	2,733	0.07%
2023/09/27	0	0.00	24	59.04	59.00	-24	2,766	-0.87%
2023/09/26	2	59.65	1	59.10	59.00	1	2,827	0.04%
2023/09/25	1	61.00	0	0.00	60.70	1	2,868	0.03%
2023/09/22	0	0.00	2	58.60	59.60	-2	2,867	-0.07%
2023/09/21	2.1	57.79	1	58.30	57.20	1.1	2,863	0.04%
2023/09/20	0	0.00	5	59.78	58.90	-5	2,879	-0.17%
2023/09/19	3	61.07	2	60.00	59.80	1	2,901	0.03%
2023/09/18	2	63.00	1	62.90	62.20	1	2,892	0.03%
2023/09/15	6	62.12	1	63.20	61.50	5	2,897	0.17%
2023/09/14	1	64.80	2	64.25	63.80	-1	2,906	-0.03%
2023/09/13	3	64.70	2	64.45	64.20	1	3,029	0.03%
2023/09/12	4	67.15	5	65.58	66.00	-1	3,039	-0.03%
2023/09/11	8.5	69.59	19	69.12	68.00	-10.5	3,047	-0.35%
2023/09/08	9.5	65.83	4.1	67.33	68.00	5.5	2,958	0.18%
2023/09/07	0.1	63.70	0	0.00	63.00	0.1	2,897	0.00%
2023/09/06	3	63.23	3	63.73	63.10	0	2,934	0.00%
2023/09/05	3	63.77	0	0.00	63.70	3	2,965	0.10%
2023/09/04	0.5	63.80	0	0.00	63.60	0.5	3,022	0.02%
2023/09/01	1	64.90	2	65.65	64.60	-1	3,109	-0.03%
2023/08/31	4	66.65	6.1	66.96	65.30	-2.1	3,129	-0.07%
2023/08/30	3	64.03	7	64.16	65.80	-4	3,176	-0.13%
2023/08/29	12	63.93	5	64.32	64.50	7	3,165	0.22%
2023/08/28	11.3	67.95	9.3	68.37	68.20	2	3,102	0.07%
2023/08/25	10.1	63.74	11	63.82	62.90	-0.9	2,986	-0.03%
2023/08/24	12	59.99	12	61.32	62.90	0	2,983	0.00%
2023/08/23	8	56.18	6.2	56.53	57.20	1.8	2,921	0.06%
2023/08/22	5	52.16	8	52.63	52.00	-3	2,875	-0.10%
2023/08/21	2	53.60	2	53.70	53.20	0	2,867	0.00%
2023/08/18	3.1	53.60	1	54.40	52.50	2.1	2,864	0.07%
2023/08/17	1	53.90	2	54.25	54.40	-1	2,856	-0.04%
2023/08/16	2	52.80	1	53.00	53.40	1	2,856	0.04%
2023/08/15	1	54.70	1	55.30	54.10	0	2,837	0.00%
2023/08/14	2	56.65	1	56.50	55.30	1	2,832	0.04%
2023/08/11	1	56.50	2	56.20	56.50	-1	2,837	-0.04%
2023/08/10	1	59.20	0	58.70	58.00	1	2,834	0.04%
2023/08/08	8	59.30	1	60.90	59.10	7	2,990	0.23%
2023/08/07	1.1	59.22	0	0.00	59.50	1.1	3,194	0.03%
2023/08/04	1.1	60.09	4.2	60.03	60.00	-3.1	3,479	-0.09%
2023/08/02	0	0.00	5	61.34	60.20	-5	3,665	-0.14%
2023/08/01	10	63.70	5.1	64.16	62.80	4.9	3,964	0.12%
2023/07/31	4.5	61.73	7	60.99	61.50	-2.5	3,921	-0.06%
2023/07/27	2	59.15	3	58.73	58.70	-1	3,905	-0.03%
2023/07/26	1	60.20	2	58.80	58.50	-1	3,914	-0.03%
2023/07/25	2	59.35	4	58.98	59.00	-2	3,915	-0.05%
2023/07/24	6.1	60.31	1	60.20	60.00	5.1	3,915	0.13%
2023/07/21	7.5	63.39	1	63.70	62.90	6.5	3,885	0.17%
2023/07/20	2.4	59.63	13.1	62.02	62.70	-10.7	3,832	-0.28%
2023/07/19	6	56.40	5	57.40	57.00	1	3,775	0.03%
2023/07/18	5	57.40	2	57.15	56.50	3	3,786	0.08%
2023/07/17	2.1	59.39	5	59.74	59.60	-2.9	3,997	-0.07%
2023/07/14	8	61.18	0	0.00	60.50	8	4,402	0.18%
2023/07/13	2	60.20	0.3	60.62	60.10	1.7	5,626	0.03%
2023/07/12	10.1	63.60	2	63.05	62.10	8.1	6,052	0.13%
2023/07/11	8.4	66.46	0	66.60	66.10	8.4	6,111	0.14%
2023/07/10	0	0.00	3	67.70	67.20	-3	6,169	-0.05%
2023/07/07	7.1	67.78	1	67.50	67.50	6.1	6,199	0.10%
2023/07/06	0	0.00	3	68.97	68.80	-3	6,179	-0.05%
2023/07/05	4.6	70.00	18	70.57	69.60	-13.4	6,174	-0.22%
2023/07/04	4	71.15	34	70.76	70.70	-30	6,163	-0.49%
2023/07/03	8.2	68.56	13	70.28	70.70	-4.8	6,121	-0.08%
2023/06/30	3	68.20	3	68.40	68.40	0	6,083	0.00%
2023/06/29	8	69.44	3	69.43	69.00	5	6,088	0.08%
2023/06/28	6	69.37	1	70.00	69.50	5	6,115	0.08%
2023/06/27	12	69.11	11	68.69	67.50	1	6,154	0.02%
2023/06/26	4	70.05	3.4	70.24	70.20	0.7	6,399	0.01%
2023/06/21	3	70.33	18.4	71.33	70.30	-15.4	6,450	-0.24%
2023/06/20	27.3	71.65	94.9	71.18	71.30	-67.6	6,520	-1.04%
2023/06/19	102	74.35	21.6	73.57	74.40	80.4	6,513	1.23%	大買/
2023/06/16	2.6	70.94	2	71.85	69.70	0.6	6,477	0.01%
2023/06/15	11	67.57	6.8	69.39	70.70	4.2	6,519	0.06%
2023/06/14	5.2	68.80	1	68.00	68.00	4.2	6,488	0.06%
2023/06/13	2.1	69.47	4	69.35	69.30	-1.9	6,490	-0.03%
2023/06/12	23.1	70.78	5.2	70.57	69.40	17.9	6,488	0.28%
2023/06/09	3	73.23	1	74.00	72.20	2	6,468	0.03%
2023/06/08	3.3	73.36	7.1	74.30	73.10	-3.7	6,477	-0.06%
2023/06/07	9	73.89	11.3	74.24	73.80	-2.3	6,496	-0.04%
2023/06/06	0.1	71.40	1	72.10	71.90	-0.9	6,442	-0.01%
2023/06/05	7	70.47	13	73.12	73.00	-6	6,486	-0.09%
2023/06/02	4	69.03	1	69.20	69.10	3	6,476	0.05%
2023/06/01	6	70.68	1	70.00	70.00	5	6,688	0.08%
2023/05/31	8	70.41	2	70.50	70.40	6	6,852	0.09%
2023/05/30	20.1	72.83	3	72.27	71.80	17.1	6,960	0.24%
2023/05/29	4	66.65	4	69.60	69.60	0	6,922	0.00%
2023/05/26	0	0.00	8	63.70	63.30	-8	7,074	-0.11%
2023/05/18	0	0.00	3	64.20	64.00	-3	8,305	-0.04%
2023/05/16	0	0.00	10	62.15	62.90	-10	8,416	-0.12%
2023/05/15	0	0.00	6.1	62.88	62.70	-6.1	8,694	-0.07%
2023/05/12	9	68.16	8	68.78	68.30	1	8,899	0.01%
2023/05/11	19	71.20	18.2	71.30	70.00	0.8	8,877	0.01%
2023/05/10	10	70.57	7	71.57	72.80	3	8,697	0.03%
2023/05/09	24	73.13	15.2	74.29	69.70	8.8	8,429	0.10%
2023/05/08	24.2	79.28	23	79.85	77.20	1.2	8,262	0.01%
2023/05/05	0	0.00	1	77.40	78.00	-1	7,990	-0.01%
2023/05/04	0	0.00	0.2	77.70	78.10	-0.2	8,074	0.00%
2023/05/03	1	76.20	4	77.45	78.20	-3	8,186	-0.04%
2023/05/02	0	0.00	2.1	76.71	76.50	-2.1	8,188	-0.03%
2023/04/28	0	0.00	1	74.99	75.20	-1	8,211	-0.01%
2023/04/27	0	0.00	7	74.16	74.40	-7	8,211	-0.09%
2023/04/25	0	0.00	1	70.00	70.00	-1	8,261	-0.01%
2023/04/24	0	0.00	3	70.80	73.00	-3	8,289	-0.04%
2023/04/20	27	73.80	15.1	73.67	74.60	11.9	8,275	0.14%
2023/04/19	36.2	75.43	39	75.71	76.60	-2.8	8,042	-0.03%
2023/04/18	106.3	79.88	191	79.22	73.50	-84.7	7,671	-1.10%	大買/大賣/
2023/04/17	41	75.40	27	77.43	79.00	14	6,526	0.21%
2023/04/14	2	69.90	17.6	71.90	71.90	-15.6	6,118	-0.26%
2023/04/13	0	0.00	1	64.20	65.40	-1	6,018	-0.02%
2023/04/12	0	0.00	15.1	60.51	63.00	-15.1	6,040	-0.25%
2023/04/11	0	0.00	2	59.60	59.80	-2	6,023	-0.03%
2023/04/10	0	0.00	1	59.10	59.10	-1	6,056	-0.02%
2023/04/07	0	0.00	3.4	59.00	58.90	-3.4	6,088	-0.06%
2023/04/06	0	0.00	0.2	58.88	59.40	-0.2	6,136	0.00%
2023/03/31	0	0.00	1.2	58.08	58.20	-1.2	6,172	-0.02%
2023/03/30	0.9	57.64	0	0.00	57.50	0.9	6,279	0.01%
2023/03/29	0	0.00	1	57.00	57.70	-1	6,299	-0.02%
2023/03/27	25	62.25	25.8	63.21	64.90	-0.8	6,338	-0.01%
2023/03/24	18	59.19	11	59.26	59.00	7	6,273	0.11%
2023/03/23	1	60.50	7	60.59	60.30	-6	6,372	-0.09%
2023/03/22	11.1	59.44	16.3	59.17	58.90	-5.3	6,342	-0.08%
2023/03/21	26	60.70	2	60.55	59.90	24	6,379	0.38%
2023/03/20	9.5	60.51	6.2	60.24	60.90	3.4	6,350	0.05%
2023/03/17	1	56.20	19	56.90	58.40	-18	6,366	-0.28%
2023/03/16	16	54.89	20	56.00	54.50	-4	6,435	-0.06%
2023/03/15	5	58.50	2.2	56.85	56.90	2.8	6,534	0.04%
2023/03/14	3.2	57.25	3.2	57.50	57.60	0	6,831	0.00%
2023/03/13	22	55.14	0	0.00	56.70	22	6,947	0.32%
2023/03/10	43.2	59.28	9	58.90	57.80	34.2	6,967	0.49%
2023/03/09	2	61.00	3	61.40	61.40	-1	7,012	-0.01%
2023/03/08	9.1	60.62	14	61.88	62.10	-5	7,121	-0.07%
2023/03/07	6.1	60.04	8.1	60.00	59.60	-2	7,360	-0.03%
2023/03/06	88.2	61.21	21.7	60.48	61.50	66.4	7,483	0.89%
2023/03/03	12	56.21	17.3	57.09	56.70	-5.3	7,428	-0.07%
2023/03/02	16.1	53.81	9.2	54.77	55.80	6.9	7,499	0.09%
2023/03/01	16.3	53.27	6.6	53.21	52.80	9.7	7,593	0.13%
2023/02/24	19.4	54.71	23.4	54.80	53.90	-4	7,649	-0.05%
2023/02/23	43	57.00	31.6	56.63	58.00	11.4	7,528	0.15%
2023/02/22	30.3	55.13	17	55.50	57.70	13.3	7,357	0.18%
2023/02/21	11	48.99	3	51.67	52.50	8	7,042	0.11%
2023/02/20	12	46.56	21.2	46.46	47.80	-9.1	6,943	-0.13%
2023/02/17	4	44.95	13.5	44.59	44.45	-9.5	6,845	-0.14%
2023/02/16	4.1	44.12	3.4	44.43	44.25	0.7	6,834	0.01%
2023/02/15	4.1	44.43	2.1	45.07	43.95	2	6,884	0.03%
2023/02/14	9	44.60	10	44.80	44.30	-1	6,967	-0.01%
2023/02/13	17	45.93	11	45.95	45.85	6	7,022	0.09%
2023/02/10	18	45.04	43.6	47.85	47.85	-25.6	7,172	-0.36%
2023/02/09	1	43.75	36	43.43	43.50	-35	6,988	-0.50%
2023/02/08	5.1	42.36	1	42.90	42.10	4.1	7,010	0.06%
2023/02/07	5	42.35	2	42.18	42.40	3	7,091	0.04%
2023/02/06	6	42.36	1.1	42.40	42.25	5	7,161	0.07%
2023/02/03	9	42.24	0	0.00	41.85	9	7,218	0.12%
2023/02/02	8	43.26	5.5	43.45	42.95	2.5	7,209	0.04%
2023/02/01	20	42.68	10	42.51	43.25	10	7,209	0.14%
2023/01/31	6	40.08	0	0.00	40.10	6	7,174	0.08%
2023/01/30	4	40.08	5	40.54	40.70	-1	7,308	-0.01%
2023/01/17	5	39.18	1.1	39.35	39.10	3.9	7,327	0.05%
2023/01/16	5	39.03	0	0.00	39.25	5	7,431	0.07%
2023/01/13	1	39.50	9	39.97	39.35	-8	7,544	-0.11%
2023/01/12	4.1	40.79	3	40.43	40.25	1.1	7,584	0.01%
2023/01/11	3.1	41.62	0	0.00	41.35	3.1	7,547	0.04%
2023/01/10	9	41.82	0	0.00	41.65	9	7,538	0.12%
2023/01/09	3.1	41.95	0	0.00	41.95	3.1	7,527	0.04%
2023/01/06	3.1	42.53	4	41.66	41.90	-0.9	7,510	-0.01%
2023/01/05	5.1	43.48	6.7	43.79	43.20	-1.7	7,462	-0.02%
2023/01/04	4	42.29	3	43.42	43.30	1	7,360	0.01%
2023/01/03	2	42.18	9	41.97	42.15	-7	7,348	-0.10%
2022/12/30	12	43.37	5	43.14	42.75	7	7,360	0.09%
2022/12/29	6.2	41.18	16	41.04	41.00	-9.8	7,315	-0.13%
2022/12/28	0	0.00	13	41.78	41.50	-13	7,318	-0.18%
2022/12/27	4	43.10	8	42.70	42.25	-4	7,306	-0.05%
2022/12/26	4	42.84	14	43.28	43.10	-10	7,296	-0.14%
2022/12/23	13.1	42.41	1	42.00	42.80	12.1	7,277	0.17%
2022/12/22	8	43.33	10	43.91	42.75	-2	7,268	-0.03%
2022/12/21	4	41.40	2	41.48	41.80	2	7,244	0.03%
2022/12/20	8.2	42.13	3	42.60	41.40	5.2	7,308	0.07%
2022/12/19	5.2	42.81	1	43.50	41.80	4.2	7,401	0.06%
2022/12/16	43.3	44.41	18	44.19	43.90	25.3	7,527	0.34%
2022/12/15	6	43.19	9.1	44.90	45.35	-3.1	7,506	-0.04%
2022/12/14	5.6	41.68	19	42.02	41.25	-13.4	7,349	-0.18%
2022/12/13	37	40.74	98	41.07	40.80	-61	7,312	-0.83%
2022/12/12	7	42.86	18.1	42.92	42.00	-11.1	7,231	-0.15%
2022/12/09	4.3	44.52	11	44.44	44.05	-6.7	7,181	-0.09%
2022/12/08	12.1	45.47	3	45.52	45.10	9.1	7,163	0.13%
2022/12/07	22.2	45.82	30	44.90	44.45	-7.8	7,132	-0.11%
2022/12/06	35.3	46.35	24.1	45.92	47.00	11.2	7,099	0.16%
2022/12/05	5	43.03	19	44.04	45.10	-14	6,863	-0.20%
2022/12/02	4	41.09	11	40.78	41.00	-7	6,722	-0.10%
2022/12/01	9.2	41.41	26.1	41.40	40.95	-16.9	6,657	-0.25%
2022/11/30	15.3	40.87	31	41.12	40.75	-15.7	6,532	-0.24%
2022/11/29	103.8	45.02	19	44.12	42.95	84.8	6,398	1.33%	大買/
2022/11/28	20.1	39.23	24.1	41.14	42.35	-4	6,082	-0.07%
2022/11/25	52.1	39.12	16	39.19	38.50	36.1	5,880	0.61%
2022/11/24	36.4	40.61	8	40.98	42.55	28.4	5,708	0.50%
2022/11/23	10	44.90	6.1	44.17	44.00	3.9	5,467	0.07%
2022/11/22	18.3	46.76	5.1	46.39	45.50	13.3	5,229	0.25%
2022/11/21	33.1	44.78	3	46.10	46.00	30.1	5,075	0.59%
2022/11/18	36.3	42.34	8.1	43.51	42.00	28.2	4,976	0.57%
2022/11/17	32	36.81	6.1	39.43	40.40	26	4,836	0.54%
2022/11/16	32	36.57	3	36.90	36.75	29	4,733	0.61%
2022/11/15	2	33.53	7	35.01	36.00	-5	4,621	-0.11%
2022/11/14	3	33.27	1	32.80	33.00	2	4,519	0.04%
2022/11/11	7	33.69	3	34.28	34.00	4	4,468	0.09%
2022/11/10	0	0.00	6	34.08	34.30	-6	4,399	-0.14%
2022/11/09	10	32.66	2	32.43	32.55	8	4,301	0.19%
2022/11/08	18	33.35	8	32.72	34.20	10	4,216	0.24%
2022/11/04	1	29.90	6.1	30.00	30.10	-5.1	3,725	-0.14%
2022/11/03	0	0.00	3.6	27.39	27.40	-3.6	3,577	-0.10%
2022/11/02	12	24.64	1	24.90	24.95	11	3,463	0.32%
2022/11/01	3	22.42	1	22.70	22.70	2	3,380	0.06%
2022/10/31	0	20.65	1	20.90	20.65	-1	3,294	-0.03%
2022/10/27	1	21.90	10	21.83	22.00	-9	3,141	-0.29%
2022/10/26	13.5	21.61	4	22.00	22.10	9.5	3,045	0.31%
2022/10/25	0.1	20.60	5	20.35	20.30	-4.9	2,882	-0.17%
2022/10/24	10	20.84	7	20.63	20.90	3	2,817	0.11%
2022/10/21	15	20.10	12.9	20.49	20.50	2.2	2,691	0.08%
2022/10/20	0	0.00	1.7	19.04	19.10	-1.7	2,541	-0.07%
2022/10/19	0.1	17.55	0	0.00	17.40	0.1	2,455	0.00%
2022/10/18	4	17.86	0	0.00	17.85	4	2,438	0.16%
2022/10/17	0.1	17.85	0	0.00	17.75	0.1	2,432	0.00%
2022/10/14	0	0.00	2	17.95	17.95	-2	2,435	-0.08%
2022/10/13	2	17.15	0	0.00	16.90	2	2,417	0.08%
2022/10/11	1.1	17.58	0	0.00	17.85	1.1	2,381	0.05%
2022/10/07	0.1	18.85	0	0.00	19.40	0.1	2,332	0.00%
2022/10/06	0	0.00	1	19.00	19.10	-1	2,286	-0.04%
2022/10/05	1.1	18.64	3	18.90	18.30	-1.9	2,226	-0.09%
2022/10/04	0.1	18.20	0	0.00	18.50	0.1	2,199	0.00%
2022/10/03	3	17.60	0	0.00	18.20	3	2,180	0.14%
2022/09/30	1	16.65	0	0.00	18.15	1	2,148	0.05%
2022/09/29	1.1	18.31	0	0.00	18.40	1.1	2,109	0.05%
2022/09/28	0	18.40	3	18.05	18.05	-3	2,066	-0.15%
2022/09/27	6	19.86	21	19.85	20.00	-15	1,986	-0.76%
2022/09/26	9	21.70	3	21.27	20.70	6	1,892	0.32%
2022/09/23	3	21.23	5	22.62	22.90	-2	1,747	-0.11%
2022/09/22	5	21.07	4	21.06	21.25	1	1,552	0.06%
2022/09/21	2	19.55	0	0.00	19.35	2	1,367	0.15%
2022/09/20	6	19.58	0	0.00	19.75	6	1,367	0.44%
2022/09/19	2	19.75	0.9	19.55	19.50	1.1	1,381	0.08%
2022/09/16	2	19.75	1	19.60	19.80	1	1,366	0.07%
2022/09/15	7.2	20.05	2	20.80	19.70	5.2	1,339	0.39%
2022/09/14	1	19.95	0	0.00	20.30	1	1,283	0.08%
2022/09/13	1	19.65	110	19.67	20.00	-109	1,221	-8.92%	大賣/鉅額交易
2022/09/12	0	0.00	6	19.08	19.15	-6	1,198	-0.50%
2022/09/05	2	18.45	0	0.00	18.50	2	1,321	0.15%
2022/09/02	2	18.33	2	18.30	18.30	0	1,357	0.00%
2022/09/01	2	18.30	0	0.00	18.15	2	1,355	0.15%
2022/08/31	4.1	18.53	0	0.00	18.30	4.1	1,361	0.30%
2022/08/30	5	18.24	6	18.04	18.25	-1	1,345	-0.07%
2022/08/29	2	17.25	0	0.00	17.70	2	1,333	0.15%
2022/08/26	0.1	17.65	0	0.00	17.55	0.1	1,346	0.01%
2022/08/25	1	17.60	0	0.00	17.60	1	1,360	0.07%
2022/08/23	4	17.80	1	17.85	17.50	3	1,419	0.21%
2022/08/19	0.1	18.20	1	18.20	18.20	-0.9	1,484	-0.06%
2022/08/18	1.1	18.25	0	0.00	18.30	1.1	1,526	0.07%
2022/08/17	0.1	18.05	2	17.95	18.25	-1.9	1,544	-0.12%
2022/08/15	3.1	17.22	6	18.14	18.40	-2.9	1,615	-0.18%
2022/08/12	2	16.88	0	0.00	16.80	2	1,632	0.12%
2022/08/11	0.1	17.00	1	16.90	17.00	-0.9	1,652	-0.05%
2022/08/09	2.1	17.05	0	0.00	17.10	2.1	1,663	0.13%
2022/08/08	1.1	16.76	0	0.00	16.95	1.1	1,666	0.07%
2022/08/04	10	16.30	0	0.00	16.25	10	1,671	0.60%
2022/08/03	1	16.55	0	0.00	16.45	1	1,691	0.06%
2022/08/02	4	16.58	0	0.00	16.55	4	1,705	0.23%
2022/07/29	3	16.75	0	0.00	16.70	3	1,730	0.17%
2022/07/28	2	16.93	0	0.00	16.80	2	1,740	0.11%
2022/07/27	1.1	16.96	0.1	16.90	17.00	1	1,746	0.06%
2022/07/25	0.1	17.20	0	0.00	17.05	0.1	1,817	0.01%
2022/07/22	2	17.10	0	0.00	17.05	2	1,845	0.11%
2022/07/21	2	17.25	0	0.00	17.35	2	1,856	0.11%
2022/07/20	2	16.90	0	0.00	17.00	2	1,863	0.11%
2022/07/19	11.1	17.01	0	0.00	16.95	11.1	1,879	0.59%
2022/07/18	5.1	17.08	1	17.05	17.10	4.1	1,922	0.21%
2022/07/15	0.1	17.15	0	0.00	17.00	0.1	1,949	0.01%
2022/07/14	4	16.49	0	0.00	16.75	4	1,943	0.21%
2022/07/13	9	16.66	0	0.00	16.55	9	1,941	0.46%
2022/07/12	6	16.61	0	0.00	16.45	6	1,945	0.31%
2022/07/08	0.1	16.90	0	0.00	16.90	0.1	1,944	0.01%
2022/07/07	1	16.75	0	0.00	17.00	1	1,953	0.05%
2022/07/06	0.1	16.90	7	16.85	16.85	-6.9	1,957	-0.35%
2022/07/05	0.1	17.00	0	0.00	17.20	0.1	1,965	0.01%
2022/06/30	0	0.00	4	16.95	17.15	-4	1,950	-0.21%
2022/06/29	0.1	17.00	0	0.00	17.10	0.1	1,937	0.01%
2022/06/28	0	0.00	5	17.10	17.20	-5	1,943	-0.26%
2022/06/27	0	0.00	1	17.35	17.35	-1	1,961	-0.05%
2022/06/24	0	0.00	2	15.60	15.85	-2	1,969	-0.10%
2022/06/23	3.1	15.27	0	0.00	15.55	3.1	1,972	0.15%
2022/06/22	2	15.78	0	0.00	15.20	2	1,980	0.10%
2022/06/20	1	16.05	0	0.00	16.00	1	1,933	0.05%
2022/06/17	15	17.36	2	17.30	17.20	13	1,846	0.70%
2022/06/16	0.1	19.30	0	0.00	19.10	0.1	1,735	0.00%
2022/06/13	1	18.95	5	19.10	19.40	-4	1,611	-0.25%
2022/06/10	0	0.00	4	19.00	18.75	-4	1,544	-0.26%
2022/06/01	0	0.00	5	18.85	18.85	-5	1,470	-0.34%
2022/05/31	2	19.30	2	19.10	19.20	0	1,447	0.00%
2022/05/30	0	0.00	21	19.19	19.10	-21	1,427	-1.47%
2022/05/27	1	18.85	1	18.70	18.85	0	1,432	0.00%
2022/05/25	0	0.00	4	18.93	19.00	-4	1,425	-0.28%
2022/05/24	0	0.00	6	18.79	18.85	-6	1,408	-0.43%
2022/05/23	6.1	18.69	6	19.03	18.80	0.1	1,349	0.01%
2022/05/20	2	18.20	0	0.00	18.50	2	1,280	0.16%
2022/05/19	0.1	17.90	0	0.00	18.00	0.1	1,215	0.01%
2022/05/18	0	17.63	0	0.00	17.80	0	1,200	0.00%
2022/05/17	1	17.45	0	0.00	17.50	1	1,191	0.08%
2022/05/16	0.1	17.50	1	17.70	17.60	-0.9	1,187	-0.08%
2022/05/13	0.1	17.55	0	0.00	17.45	0.1	1,180	0.01%
2022/05/12	5.1	17.54	0	0.00	17.45	5.1	1,182	0.43%
2022/05/11	1.1	17.57	3	17.70	18.00	-1.9	1,169	-0.16%
2022/05/10	4	17.30	0	0.00	17.55	4	1,148	0.35%
2022/05/09	1	17.65	0	0.00	17.85	1	1,135	0.09%
2022/05/06	0	0.00	3	17.80	17.85	-3	1,118	-0.27%
2022/05/05	3.1	17.60	0	0.00	17.95	3.1	1,115	0.28%
2022/05/04	0.1	17.75	0	0.00	17.70	0.1	1,105	0.01%
2022/05/03	1	17.90	0	0.00	18.00	1	1,101	0.09%
2022/04/29	0.1	18.10	17	18.38	18.25	-16.9	1,085	-1.56%
2022/04/28	0	0.00	4	18.11	18.30	-4	1,036	-0.39%
2022/04/27	2.9	16.93	0	0.00	17.40	2.9	1,012	0.29%
2022/04/26	8	17.12	10	17.00	17.30	-2	1,001	-0.20%
2022/04/25	5	17.49	8	17.45	17.25	-3	981	-0.31%
2022/04/22	7.1	17.85	35	17.74	18.00	-27.9	965	-2.89%
2022/04/21	13	16.79	7	17.54	17.65	6	923	0.65%
2022/04/20	3	16.65	0	16.70	16.70	3	893	0.33%
2022/04/19	3	16.75	0	0.00	16.70	3	903	0.33%
2022/04/18	4	16.74	0	0.00	16.60	4	921	0.43%
2022/04/15	1	16.50	0	0.00	16.95	1	917	0.11%
2022/04/13	22	16.98	0	0.00	16.85	22	922	2.39%
2022/04/12	29	16.91	0	0.00	17.20	29	924	3.14%
2022/04/11	4	16.53	22	16.50	17.20	-18	917	-1.96%
2022/04/08	2	16.58	0	0.00	16.90	2	910	0.22%
2022/04/07	11	16.66	0	0.00	16.30	11	905	1.21%
2022/04/06	3	17.12	0	0.00	17.10	3	891	0.34%
2022/04/01	1.5	17.30	0	0.00	17.40	1.5	893	0.17%
2022/03/31	16.5	17.95	20	17.60	17.30	-3.5	892	-0.39%
2022/03/30	0	0.00	2	17.90	17.95	-2	878	-0.23%
2022/03/29	0	0.00	8	17.85	17.85	-8	864	-0.93%
2022/03/28	0	0.00	2.4	16.96	16.90	-2.4	807	-0.30%
2022/03/25	0	0.00	0.4	16.60	16.75	-0.4	792	-0.05%
2022/03/18	3	16.50	0	0.00	16.40	3	843	0.36%
2022/03/17	0	0.00	3	16.45	16.55	-3	857	-0.35%
2022/03/16	3	16.20	0	0.00	16.30	3	897	0.33%
2022/03/15	0.4	16.00	0	0.00	16.10	0.4	908	0.04%
2022/03/14	0	0.00	4	15.93	16.10	-4	924	-0.43%
2022/03/11	2	15.75	0	0.00	15.75	2	929	0.22%
2022/03/10	6	15.75	0	0.00	15.65	6	938	0.64%
2022/03/07	0	0.00	6	15.60	15.60	-6	1,029	-0.58%
2022/03/04	4	16.30	30	16.33	16.20	-26	1,073	-2.42%
2022/03/03	23	16.88	3	16.85	16.65	20	1,087	1.84%
2022/03/02	11	17.14	0	0.00	16.70	11	1,115	0.99%
2022/03/01	5	17.50	20	16.45	17.50	-15	1,101	-1.36%
2022/02/22	0	16.40	1	15.70	15.95	-1	1,291	-0.08%
2022/02/21	5	15.85	0	0.00	15.95	5	1,301	0.38%
2022/02/18	5	15.40	0	0.00	15.95	5	1,345	0.37%
2022/02/17	11	15.65	0	0.00	15.60	11	1,417	0.78%
2022/02/15	10	15.75	0	0.00	15.75	10	1,480	0.68%
2022/02/11	5	16.05	1	16.10	16.10	4	1,537	0.26%
2022/02/07	0	0.00	1	16.25	16.25	-1	1,667	-0.06%
2022/01/25	3	15.22	3	15.25	15.45	0	1,751	0.00%
2022/01/21	1	15.40	0	0.00	15.40	1	1,813	0.06%
2022/01/19	0	0.00	3	15.70	15.35	-3	1,883	-0.16%
2022/01/18	2	15.70	0	0.00	15.45	2	1,921	0.10%
2022/01/17	1	15.55	3	15.70	15.60	-2	1,971	-0.10%
2022/01/14	0	0.00	3	14.98	15.00	-3	2,077	-0.14%
2022/01/13	0	0.00	1	15.70	15.40	-1	2,275	-0.04%
2022/01/12	6	15.64	0	0.00	15.55	6	2,437	0.25%
2022/01/11	2	16.33	0	0.00	15.85	2	2,531	0.08%
2022/01/10	2	16.85	0	0.00	16.80	2	2,687	0.07%
2022/01/07	1	16.60	1	16.50	16.60	0	2,860	0.00%
2022/01/05	1	17.10	1	17.40	16.80	0	3,123	0.00%
2022/01/04	0	0.00	2	17.30	17.35	-2	3,306	-0.06%
2022/01/03	1	17.20	0	0.00	17.20	1	3,488	0.03%
2021/12/30	3	17.25	0	0.00	17.20	3	3,528	0.09%
2021/12/29	1	17.30	0	0.00	17.30	1	3,533	0.03%
2021/12/28	6	17.14	0	0.00	17.10	6	3,540	0.17%
2021/12/27	1	17.45	0	0.00	17.30	1	3,554	0.03%
2021/12/24	15	17.16	0	0.00	17.05	15	3,566	0.42%
2021/12/23	2	17.15	1	17.40	17.30	1	3,590	0.03%
2021/12/22	3	17.08	0	0.00	17.05	3	3,589	0.08%
2021/12/20	3	16.95	0	0.00	17.00	3	3,799	0.08%
2021/12/17	4	17.00	0	0.00	17.05	4	3,803	0.11%
2021/12/16	0	0.00	1	17.80	17.60	-1	3,775	-0.03%
2021/12/15	1	17.30	0	0.00	17.40	1	3,759	0.03%
2021/12/14	2	17.28	0	0.00	17.15	2	3,755	0.05%
2021/12/10	1	17.65	21	17.90	17.45	-20	3,758	-0.53%
2021/12/09	0	0.00	1	18.30	18.25	-1	3,714	-0.03%
2021/12/08	4	18.10	0	0.00	18.15	4	3,699	0.11%
2021/12/06	1	18.30	0	0.00	18.50	1	3,675	0.03%
2021/12/02	4	18.51	0	0.00	18.25	4	3,659	0.11%
2021/12/01	3	19.20	2	19.30	18.90	1	3,618	0.03%
2021/11/29	0	0.00	1	18.15	18.00	-1	3,516	-0.03%
2021/11/26	3	18.50	0	0.00	18.25	3	3,490	0.09%
2021/11/24	3	18.83	0	0.00	18.75	3	3,413	0.09%
2021/11/23	4	18.50	6	19.23	18.90	-2	3,371	-0.06%
2021/11/22	1	18.30	17.6	18.53	18.85	-16.6	3,246	-0.51%
2021/11/19	4	17.19	0	0.00	17.15	4	3,136	0.13%
2021/11/18	1	17.30	0	0.00	17.30	1	3,134	0.03%
2021/11/17	1	17.80	7	17.89	17.55	-6	3,122	-0.19%
2021/11/16	27	17.51	8	17.74	18.35	19	3,082	0.62%
2021/11/11	2	17.13	8	17.14	16.80	-6	2,942	-0.20%
2021/11/10	5	17.32	0	0.00	17.20	5	2,912	0.17%
2021/11/09	2	17.58	5	17.66	17.70	-3	2,886	-0.10%
2021/11/08	5	18.14	4	18.33	18.15	1	2,845	0.04%
2021/11/04	3	17.25	0	0.00	17.25	3	2,788	0.11%
2021/11/03	5	17.58	70	17.33	17.15	-65	2,766	-2.35%
2021/11/02	0	0.00	4.1	18.08	17.90	-4.1	2,708	-0.15%
2021/11/01	1	17.90	0	0.00	17.90	1	2,677	0.04%
2021/10/29	3.1	17.93	0	0.00	17.80	3.1	2,669	0.12%
2021/10/28	16	18.13	4	18.70	18.05	12	2,644	0.45%
2021/10/27	7	18.13	0	0.00	18.10	7	2,598	0.27%
2021/10/26	1	18.25	4	18.43	18.25	-3	2,570	-0.12%
2021/10/25	16	18.58	1	18.70	18.45	15	2,528	0.59%
2021/10/22	5	19.33	21	18.87	18.80	-16	2,483	-0.64%
2021/10/21	57	20.05	2	19.58	19.90	55	2,390	2.30%
2021/10/20	12	19.15	6	19.53	19.60	6	2,188	0.27%
2021/10/19	2	18.15	1	18.15	17.85	1	2,026	0.05%
2021/10/18	17	19.44	4	19.45	18.85	13	1,924	0.68%
2021/10/15	7	19.07	9	18.71	19.90	-2	1,756	-0.11%
2021/10/14	9	18.87	1	18.90	19.15	8	1,587	0.50%
2021/10/13	0	0.00	2	17.45	18.30	-2	1,407	-0.14%
2021/10/12	8	17.73	3	17.88	18.45	5	1,319	0.38%
2021/10/08	2	17.00	27	16.64	17.30	-25	1,127	-2.22%
2021/10/07	0	0.00	2	15.28	15.75	-2	945	-0.21%
2021/10/06	0.9	14.35	1	14.95	14.35	-0.1	914	-0.01%
2021/10/05	1	14.05	1	14.50	14.45	0	916	0.00%
2021/10/04	0	13.95	0	0.00	14.35	0	916	0.00%
2021/10/01	0.9	14.90	11	14.75	14.65	-10.1	921	-1.10%
2021/09/30	0	0.00	1	15.55	15.55	-1	904	-0.11%
2021/09/29	0.1	14.70	0.1	14.70	14.80	0	887	0.00%
2021/09/28	2.1	15.03	1	15.15	15.30	1.1	869	0.13%
2021/09/27	17	15.19	18	15.28	15.30	-1	799	-0.12%
2021/09/24	0	0.00	2	13.95	13.95	-2	665	-0.30%
2021/09/22	1	12.50	0	0.00	12.50	1	678	0.15%
2021/09/16	1	13.05	0	0.00	12.95	1	723	0.14%
2021/09/15	0	0.00	4	13.40	13.45	-4	728	-0.55%
2021/09/14	0	0.00	2.3	12.95	13.10	-2.3	715	-0.32%
2021/09/08	2	12.25	0	0.00	12.15	2	813	0.25%
2021/08/30	1	13.15	0	0.00	13.15	1	829	0.12%
2021/08/26	3	12.95	0	0.00	12.95	3	836	0.36%
2021/08/19	1	12.70	0	0.00	12.70	1	879	0.11%
2021/08/16	0.5	13.20	0.1	13.15	13.00	0.5	886	0.05%
2021/08/13	0	0.00	2	13.30	13.30	-2	889	-0.22%
2021/08/11	0	0.00	1	13.80	13.35	-1	899	-0.11%
2021/08/10	5.5	13.87	1	14.05	13.80	4.5	909	0.49%
2021/08/06	0	0.00	1	14.25	14.30	-1	931	-0.11%
2021/08/05	4	14.63	0	0.00	14.40	4	950	0.42%
2021/08/04	0	0.00	2	14.70	14.65	-2	982	-0.20%
2021/07/30	2	14.45	0	0.00	14.25	2	983	0.20%
2021/07/28	1	14.45	1	14.25	14.20	0	1,006	0.00%
2021/07/26	1	14.25	0	0.00	14.15	1	1,063	0.09%
2021/07/23	5	14.25	2	14.25	14.20	3	1,105	0.27%
2021/07/22	2	14.15	1	14.15	14.15	1	1,119	0.09%
2021/07/21	4	14.39	12	14.60	14.25	-8	1,149	-0.70%
2021/07/16	0	0.00	3	14.62	14.55	-3	1,269	-0.24%
2021/07/12	1	14.70	2	14.80	14.70	-1	1,458	-0.07%
2021/07/09	1	14.85	0	0.00	14.95	1	1,466	0.07%
2021/07/08	2	14.78	17	14.75	15.05	-15	1,514	-0.99%
2021/07/06	0	0.00	3	15.95	15.50	-3	1,672	-0.18%
2021/07/05	2	15.30	2	15.30	15.30	0	1,709	0.00%
2021/07/01	1	15.20	0	0.00	15.10	1	1,882	0.05%
2021/06/29	0	0.00	2	15.75	15.45	-2	1,897	-0.11%
2021/06/28	6	15.84	1	16.00	16.05	5	1,894	0.26%
2021/06/18	1	15.75	0	0.00	15.65	1	2,174	0.05%
2021/06/17	2	16.30	0	0.00	16.40	2	2,165	0.09%
2021/06/03	0.1	16.05	0	0.00	16.20	0.1	2,455	0.00%
2021/06/02	0	0.00	2	16.05	16.15	-2	2,479	-0.08%
2021/05/31	2	16.75	0	0.00	16.70	2	2,499	0.08%
2021/05/27	0	0.00	2	14.85	14.90	-2	2,528	-0.08%
2021/05/24	2	14.90	0	0.00	14.85	2	2,677	0.07%
2021/05/18	9	14.05	0	0.00	14.05	9	2,996	0.30%
2021/05/17	0	0.00	0.1	12.90	12.80	-0.1	3,022	0.00%
2021/05/14	0	0.00	0.1	14.50	14.10	-0.1	3,120	0.00%
2021/05/12	0	0.00	5	14.25	14.10	-5	3,399	-0.15%
2021/05/11	0	0.00	3	16.08	15.65	-3	3,585	-0.08%
2021/05/10	18	16.36	0	0.00	16.25	18	3,779	0.48%
2021/05/07	0	0.00	3	16.50	16.70	-3	3,958	-0.08%
2021/05/06	0	0.00	6	16.27	15.90	-6	4,033	-0.15%
2021/05/05	2	16.45	19	16.51	16.25	-17	4,115	-0.41%
2021/05/04	6.1	16.46	1	16.10	16.25	5.1	4,204	0.12%
2021/05/03	0	0.00	18	17.64	16.85	-18	4,314	-0.42%
2021/04/29	6	18.61	16	18.03	18.00	-10	4,415	-0.23%
2021/04/28	1	18.45	8	18.53	18.50	-7	4,582	-0.15%
2021/04/27	3	18.65	2	18.55	18.50	1	4,730	0.02%
2021/04/26	3	19.07	0	0.00	18.95	3	4,855	0.06%
2021/04/23	4.2	18.99	4	18.85	19.05	0.2	4,884	0.00%
2021/04/22	5	19.67	18	19.28	19.40	-13	4,878	-0.27%
2021/04/21	2	20.10	7	20.36	20.15	-5	4,825	-0.10%
2021/04/20	4	19.75	3	20.00	19.70	1	4,761	0.02%
2021/04/19	8	19.78	1	20.05	19.95	7	4,762	0.15%
2021/04/16	5	19.22	0	0.00	19.15	5	4,693	0.11%
2021/04/14	1	18.20	0	0.00	18.50	1	4,707	0.02%
2021/04/12	2	19.65	0	0.00	20.10	2	4,654	0.04%
2021/04/09	0	19.25	0	0.00	19.40	0	4,574	0.00%
2021/04/08	0	0.00	15	19.42	19.50	-15	4,585	-0.33%
2021/04/07	12	19.37	0	0.00	19.70	12	4,607	0.26%
2021/04/06	0	0.00	5	18.30	18.15	-5	4,586	-0.11%
2021/04/01	5	18.45	2	18.45	18.25	3	4,625	0.06%
2021/03/30	2	17.95	1	17.90	17.85	1	4,729	0.02%
2021/03/29	0	0.00	13	17.82	17.80	-13	4,778	-0.27%
2021/03/26	8	18.21	0	0.00	18.00	8	4,836	0.17%
2021/03/25	5	19.21	5	19.10	18.30	0	4,895	0.00%
2021/03/24	8	19.76	7	19.67	19.95	1	4,832	0.02%
2021/03/23	11	18.47	5	18.47	18.80	6	4,725	0.13%
2021/03/22	0	0.00	6	18.03	18.10	-6	4,676	-0.13%
2021/03/18	0	0.00	3	17.42	18.00	-3	4,623	-0.06%
2021/03/17	5	17.45	5	17.40	17.45	0	4,586	0.00%
2021/03/16	3	17.63	1	17.50	17.50	2	4,587	0.04%
2021/03/15	2	17.40	1	17.40	17.40	1	4,592	0.02%
2021/03/12	7	17.66	23	17.98	17.65	-16	4,595	-0.35%
2021/03/11	41	17.82	8	17.92	18.35	33	4,543	0.73%
2021/03/10	0	0.00	4	16.85	17.05	-4	4,478	-0.09%
2021/03/09	5	16.64	0	0.00	16.45	5	4,527	0.11%
2021/03/08	1	16.45	0	0.00	16.30	1	4,603	0.02%
2021/03/05	0	0.00	1	16.95	17.05	-1	4,580	-0.02%
2021/03/04	0	0.00	16	17.34	17.25	-16	4,567	-0.35%
2021/03/03	0	0.00	3	17.75	17.70	-3	4,548	-0.07%
2021/03/02	1	17.00	27	17.07	16.95	-26	4,502	-0.58%
2021/02/26	28	17.36	1	17.35	17.45	27	4,470	0.60%
2021/02/25	19	16.93	33	17.52	17.90	-14	4,429	-0.32%
2021/02/24	9	16.49	3	16.47	16.35	6	4,350	0.14%
2021/02/23	10	16.65	21	16.34	16.30	-11	4,310	-0.26%
2021/02/22	25	17.18	2	17.55	16.90	23	4,260	0.54%
2021/02/19	7	17.56	22	17.54	17.50	-15	4,176	-0.36%
2021/02/18	2	16.35	3	15.80	16.85	-1	4,071	-0.02%
2021/02/17	20	15.32	39	15.07	15.35	-19	3,969	-0.48%
2021/02/05	14	16.11	9	15.57	15.15	5	3,925	0.13%
2021/02/04	5.2	16.52	25	16.64	16.55	-19.8	3,808	-0.52%
2021/02/03	31	18.46	193	18.23	18.00	-162	3,644	-4.44%	大賣/鉅額交易
2021/02/02	17	21.02	205	20.67	20.00	-188	3,519	-5.34%	大賣/鉅額交易
2021/02/01	153	22.24	11	21.05	22.20	142	3,295	4.31%	大買/鉅額交易
2021/01/29	208	21.88	3	21.87	21.90	205	3,082	6.65%	大買/鉅額交易
2021/01/28	45	19.62	44	19.61	19.95	1	2,892	0.03%
2021/01/27	13	19.23	43	19.13	19.55	-30	2,803	-1.07%
2021/01/26	0	0.00	13.3	19.40	19.55	-13.3	2,700	-0.49%
2021/01/25	3	19.45	16.4	19.03	19.35	-13.4	2,593	-0.52%
2021/01/22	43	18.66	13	18.69	18.90	30	2,446	1.23%
2021/01/21	40	17.15	18	18.09	18.55	22	2,301	0.96%
2021/01/20	33	16.88	1	16.70	17.10	32	2,085	1.53%
2021/01/19	5	16.63	1.1	16.76	16.90	3.9	1,917	0.20%
2021/01/18	0	0.00	5	14.95	15.40	-5	1,757	-0.28%
2021/01/15	9	14.94	0	0.00	14.90	9	1,699	0.53%
2021/01/14	0	0.00	1	14.80	14.85	-1	1,671	-0.06%
2021/01/13	1	14.60	5	14.65	14.85	-4	1,651	-0.24%
2021/01/12	1	14.90	1	14.85	14.75	0	1,642	0.00%
2021/01/08	34	14.65	2	14.50	14.50	32	1,574	2.03%
2021/01/07	7	14.53	2	14.55	14.40	5	1,535	0.33%
2021/01/05	2	14.75	0	0.00	14.90	2	1,501	0.13%
2020/12/31	2	13.98	11	14.42	14.65	-9	1,437	-0.63%
2020/12/30	5	14.50	13	15.05	14.15	-8	1,374	-0.58%
2020/12/29	2	15.25	2	15.25	15.50	0	1,284	0.00%
2020/12/28	12	14.76	2	14.90	14.85	10	1,193	0.84%
2020/12/25	1	14.30	5	14.29	14.60	-4	1,134	-0.35%
2020/12/24	6	13.56	0	0.00	13.80	6	1,035	0.58%
2020/12/23	1	13.40	4	13.56	13.60	-3	1,000	-0.30%
2020/12/22	18	12.77	3	13.32	13.30	15	947	1.58%
2020/12/21	7	13.20	5	13.32	13.45	2	874	0.23%
2020/12/16	2	12.18	4	11.90	12.05	-2	798	-0.25%
2020/12/14	2	11.90	0	0.00	11.90	2	873	0.23%
2020/12/11	2	12.35	5	12.05	11.85	-3	867	-0.35%
2020/12/10	7	12.40	2	12.40	12.30	5	845	0.59%
2020/12/09	1	12.40	0	0.00	12.40	1	816	0.12%
2020/12/08	0	0.00	5	11.97	12.50	-5	788	-0.63%
2020/12/07	2	11.88	5	11.80	12.00	-3	757	-0.40%
2020/12/04	13	11.97	0	0.00	12.00	13	739	1.76%
2020/12/03	2	12.05	34	11.92	11.90	-32	711	-4.50%
2020/12/02	33	11.23	53	12.25	12.25	-20	639	-3.13%
2020/11/24	0	0.00	1	10.90	10.85	-1	551	-0.18%
2020/11/11	1	11.05	0	0.00	11.10	1	544	0.18%
2020/11/06	0	0.00	2	10.68	10.75	-2	520	-0.38%
2020/11/05	0	0.00	3	10.55	10.65	-3	525	-0.57%
2020/10/26	2	10.85	0	0.00	10.85	2	549	0.36%
2020/10/16	0	0.00	3	11.08	11.15	-3	611	-0.49%
2020/10/13	0	0.00	2	10.75	10.75	-2	681	-0.29%
2020/10/08	4	11.30	0	0.00	11.10	4	709	0.56%
2020/09/28	5	10.80	0	0.00	10.60	5	821	0.61%
2020/09/23	0	0.00	4.4	11.06	11.15	-4.4	886	-0.49%
2020/09/17	0	0.00	3	11.05	11.05	-3	905	-0.33%
2020/09/10	0	0.00	2	10.20	10.25	-2	1,113	-0.18%
2020/09/07	5	10.55	0	0.00	10.40	5	1,123	0.44%
2020/09/02	5	9.82	0	0.00	9.83	5	1,170	0.43%
2020/08/28	10	9.98	0	0.00	9.99	10	1,211	0.83%
2020/08/26	20	10.00	0	0.00	10.20	20	1,213	1.65%
2020/08/21	0	0.00	1	9.85	9.91	-1	1,213	-0.08%
2020/08/20	5	10.00	0	0.00	9.67	5	1,212	0.41%
2020/08/14	10	10.20	0	0.00	10.20	10	1,231	0.81%
2020/08/11	3	10.20	5	10.20	10.60	-2	1,259	-0.16%
2020/08/07	3	10.70	0	0.00	10.50	3	1,317	0.23%
2020/07/27	0	0.00	8	11.04	10.60	-8	1,278	-0.63%
2020/07/22	0.1	11.50	0	0.00	11.55	0.1	1,243	0.01%
2020/07/20	3	11.20	0	0.00	11.15	3	1,202	0.25%
2020/07/17	5	11.30	3	11.55	11.55	2	1,190	0.17%
2020/07/16	5	11.50	37	11.45	11.45	-32	1,142	-2.80%
2020/07/15	1	10.90	1	10.85	10.95	0	1,104	0.00%
2020/07/10	3	11.10	40	11.14	11.20	-37	1,076	-3.44%
2020/07/09	40	11.46	30	11.39	11.65	10	1,047	0.95%
2020/07/08	0	0.00	8	11.23	11.10	-8	1,001	-0.80%
2020/07/06	2	11.35	2	11.38	11.40	0	967	0.00%
2020/07/03	1	11.35	16	11.27	11.40	-15	945	-1.59%
2020/07/02	0	0.00	2	11.25	11.35	-2	908	-0.22%
2020/07/01	23	11.18	10	11.23	11.20	13	863	1.51%
2020/06/30	2	10.65	10	10.93	11.20	-8	787	-1.02%
2020/06/29	7	10.11	0	0.00	10.20	7	733	0.95%
2020/06/24	2	9.93	1	9.89	10.20	1	722	0.14%
2020/06/22	3	10.10	3	10.40	10.20	0	697	0.00%
2020/06/19	9	10.59	4	11.00	10.50	5	680	0.73%
2020/06/18	7	10.62	2	10.60	10.75	5	594	0.84%
2020/06/17	0	0.00	2	9.66	9.81	-2	495	-0.40%
2020/06/16	10	8.90	0	0.00	8.92	10	472	2.12%
2020/06/15	10	8.79	0	0.00	8.81	10	470	2.12%
2020/06/12	0	0.00	1	8.74	8.70	-1	469	-0.21%
2020/06/11	0	0.00	1	9.18	9.20	-1	469	-0.21%
2020/06/09	0	0.00	20	9.17	9.45	-20	443	-4.51%
2020/06/08	23	8.66	0	0.00	8.97	23	400	5.75%
2020/06/05	1	8.16	0	0.00	8.16	1	373	0.27%
2020/06/04	5	8.01	9	8.00	8.00	-4	364	-1.10%
2020/05/25	0	0.00	1	8.05	8.05	-1	362	-0.28%
2020/05/22	1	8.13	0	0.00	8.19	1	361	0.28%
2020/05/21	0	0.00	5	8.09	8.13	-5	348	-1.44%
2020/05/18	6	7.95	0	0.00	8.13	6	320	1.87%
2020/05/15	10	7.54	0	0.00	8.15	10	301	3.32%
2020/05/12	6	7.37	0	0.00	7.42	6	232	2.58%
2020/04/16	0	0.00	0	7.71	7.71	0	252	0.00%
2020/04/10	0	0.00	1	7.30	7.30	-1	248	-0.40%
2020/03/27	1	6.96	0	0.00	7.16	1	265	0.38%
2020/03/03	1	8.97	0	0.00	9.00	1	212	0.47%
2020/02/21	0	0.00	1	9.10	9.11	-1	224	-0.45%
2020/02/13	1	9.01	0	0.00	9.07	1	231	0.43%
2020/02/06	1	8.96	0	0.00	8.98	1	235	0.42%
2020/02/04	0	0.00	1	8.65	8.71	-1	242	-0.41%
2020/01/14	5	9.74	0	0.00	9.78	5	225	2.22%
2020/01/10	5	9.70	0	0.00	9.69	5	228	2.19%
2020/01/03	2	9.94	0	0.00	9.98	2	233	0.86%
2020/01/02	2	10.10	0	0.00	10.00	2	234	0.85%
2019/12/12	1	10.20	0	0.00	10.15	1	314	0.32%
2019/12/11	0	0.00	1	10.20	10.25	-1	323	-0.31%
2019/12/10	0	0.00	12	10.20	10.20	-12	323	-3.71%
2019/12/09	0	10.20	0	0.00	10.25	0	324	0.00%
2019/12/06	0	0.00	1	10.35	10.35	-1	329	-0.30%
2019/12/05	12	10.39	5	10.28	10.35	7	331	2.11%
2019/12/02	0	0.00	10	10.40	10.30	-10	346	-2.88%
2019/11/29	5	10.49	0	0.00	10.60	5	348	1.43%
2019/11/27	15	10.70	8	10.74	10.70	7	356	1.97%
2019/11/22	4	10.30	0	0.00	10.25	4	347	1.15%
2019/11/18	0	0.00	3	10.45	10.45	-3	360	-0.83%
2019/11/15	3	10.35	0	0.00	10.30	3	364	0.82%
2019/11/12	0	0.00	6	10.50	10.50	-6	403	-1.49%
2019/11/11	4	10.70	0	0.00	10.50	4	408	0.98%
2019/11/08	0	0.00	3	10.55	10.55	-3	411	-0.73%
2019/11/07	0	0.00	9	10.65	10.65	-9	412	-2.18%
2019/11/05	5	10.75	0	0.00	10.85	5	423	1.18%
2019/11/04	6	10.88	0	0.00	10.70	6	426	1.41%
2019/09/19	0	0.00	8	11.35	11.00	-8	838	-0.95%
2019/09/11	5	10.40	0	0.00	10.40	5	806	0.62%
2019/09/10	5	10.40	0	0.00	10.40	5	810	0.62%
2019/09/03	0	10.65	0	0.00	10.60	0	825	0.00%
2019/08/30	1	10.65	0	0.00	10.65	1	827	0.12%
2019/08/15	0	0.00	19	11.23	11.40	-19	958	-1.98%
2019/08/07	18	11.06	0	0.00	10.95	18	965	1.86%
2019/08/02	0	0.00	1	10.70	10.70	-1	1,007	-0.10%
2019/07/31	3	10.60	1	10.75	10.80	2	1,044	0.19%
2019/07/30	2	11.20	0	0.00	11.10	2	1,070	0.19%
2019/07/29	2	11.40	0	0.00	11.55	2	1,140	0.18%
2019/07/25	0	0.00	2	12.05	11.65	-2	1,281	-0.16%
2019/07/24	2	11.15	0	0.00	11.15	2	1,265	0.16%
2019/07/22	4	11.40	0	0.00	11.40	4	1,296	0.31%
2019/07/17	0	0.00	1	11.60	11.55	-1	1,316	-0.08%
2019/07/15	0	0.00	5	12.00	12.10	-5	1,280	-0.39%
2019/07/12	1	12.00	4	11.90	12.00	-3	1,247	-0.24%
2019/07/11	9	11.47	2	11.50	11.55	7	1,201	0.58%
2019/07/10	4	11.49	4	11.90	11.95	0	1,162	0.00%
2019/07/09	0	0.00	3	10.70	10.95	-3	1,086	-0.28%
2019/07/02	5	10.30	0	0.00	10.30	5	1,056	0.47%
2019/06/28	3	10.60	0	0.00	10.45	3	1,055	0.28%
2019/06/24	15	10.10	0	0.00	10.20	15	1,042	1.44%
2019/06/20	1	10.15	0	0.00	10.10	1	1,028	0.10%
2019/05/28	4	10.95	0	0.00	10.90	4	938	0.43%
2019/05/27	0	0.00	5	11.14	11.10	-5	933	-0.54%
2019/05/24	8	10.88	0	0.00	10.85	8	925	0.86%
2019/05/22	0	0.00	8	11.06	11.25	-8	869	-0.92%
2019/05/13	0	0.00	7	9.83	9.94	-7	791	-0.88%
2019/05/09	0	0.00	2	10.95	11.15	-2	747	-0.27%
2019/05/08	12	11.23	1	11.35	11.25	11	723	1.52%
2019/05/07	0	0.00	31	11.52	11.60	-31	693	-4.47%
2019/05/06	21	12.19	4	11.49	12.05	17	643	2.64%
2019/05/03	25	11.16	5	11.55	11.80	20	564	3.55%
2019/05/02	0	0.00	28	10.25	10.75	-28	477	-5.86%
2019/04/29	0	9.05	0	0.00	9.05	0	385	0.00%
2019/04/19	1	8.78	0	0.00	8.69	1	273	0.37%
2019/04/15	5	8.35	0	0.00	8.40	5	261	1.92%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/03	5	8.35	0	0.00	8.36	5	258	1.94%
2019/03/26	0	0.00	3	8.56	8.67	-3	258	-1.16%
2019/03/21	0	0.00	3	8.47	8.48	-3	268	-1.12%
2019/03/14	2	8.56	0	0.00	8.67	2	283	0.71%
2019/03/12	0	8.54	0	0.00	8.49	0	323	0.00%
2019/03/06	5	8.49	0	0.00	8.66	5	374	1.34%
2019/02/20	0	0.00	8	8.80	8.81	-8	376	-2.13%
2019/01/24	0	0.00	5	8.44	8.48	-5	397	-1.26%
2019/01/14	1	8.15	0	0.00	8.20	1	423	0.24%
2019/01/10	5	8.27	0	0.00	8.28	5	419	1.19%
2019/01/09	0	0.00	5	8.56	8.47	-5	418	-1.20%
2019/01/02	1	8.14	0	0.00	8.06	1	415	0.24%
2018/12/28	0	0.00	0.2	8.10	8.14	-0.2	415	-0.05%
2018/12/27	5	8.20	1.4	8.23	8.19	3.6	421	0.85%
2018/12/26	8	8.23	0	0.00	8.20	8	422	1.90%
2018/12/18	2	8.28	0	0.00	8.25	2	408	0.49%
2018/12/17	0	0.00	5	8.67	8.56	-5	402	-1.24%
2018/12/10	5	8.00	0	0.00	7.83	5	414	1.21%
2018/12/06	3	7.96	0	0.00	7.96	3	399	0.75%
2018/11/30	0	0.00	1	8.26	8.28	-1	336	-0.30%
2018/11/29	0	0.00	5	8.19	8.15	-5	324	-1.54%
2018/11/21	1	7.90	0	0.00	7.86	1	309	0.32%
2018/11/15	5	8.05	0	0.00	8.00	5	298	1.68%
2018/11/14	0	0.00	5	8.31	8.30	-5	282	-1.77%
2018/11/13	1	8.07	0	0.00	7.99	1	257	0.39%
2018/11/12	5	7.95	0	0.00	7.99	5	254	1.97%
2018/11/09	5	8.00	0	0.00	8.01	5	256	1.95%
2018/11/08	0	0.00	5	8.17	8.03	-5	260	-1.92%
2018/11/01	5	8.02	0	0.00	8.00	5	288	1.73%
2018/10/31	0	0.00	2	8.10	7.98	-2	284	-0.70%
2018/10/30	2	7.76	0	0.00	7.91	2	286	0.70%
2018/10/25	0	0.00	10	8.80	8.63	-10	285	-3.50%
2018/10/24	0	0.00	4	9.35	9.24	-4	292	-1.37%
2018/10/12	1	9.30	0	0.00	9.32	1	330	0.30%
2018/10/05	0	0.00	25	10.54	10.55	-25	325	-7.68%
2018/09/26	4	11.30	0	0.00	11.35	4	368	1.09%
2018/09/17	1	11.60	0	0.00	11.75	1	466	0.21%
2018/09/10	1	11.00	0	0.00	10.50	1	570	0.18%
2018/09/03	3	11.95	0	0.00	11.95	3	859	0.35%
2018/08/30	2	12.05	0	0.00	12.05	2	964	0.21%
2018/08/17	3	12.00	0	0.00	12.05	3	1,347	0.22%
2018/08/06	0	0.00	1	13.30	13.30	-1	1,309	-0.08%
2018/08/01	0	0.00	3	13.90	13.70	-3	1,295	-0.23%
2018/07/31	1	13.45	0	0.00	13.65	1	1,288	0.08%
2018/07/27	5	12.90	0	0.00	12.85	5	1,246	0.40%
2018/07/06	3	12.80	2	12.75	12.70	1	1,254	0.08%
2018/07/04	6	13.00	50	13.04	12.95	-44	1,244	-3.54%
2018/07/03	50	13.17	0	0.00	13.10	50	1,240	4.03%
2018/06/29	14	13.09	0	0.00	13.10	14	1,237	1.13%
2018/06/27	10	13.10	2	13.05	13.10	8	1,231	0.65%
2018/06/26	0.2	13.20	0	0.00	13.20	0.2	1,222	0.01%
2018/06/25	1	15.20	0	0.00	14.40	1	1,175	0.09%
2018/06/21	0	0.00	3	14.98	15.00	-3	1,119	-0.27%
2018/06/20	3	14.53	0	0.00	14.50	3	1,097	0.27%
2018/06/19	2	14.60	0	0.00	14.55	2	1,080	0.19%
2018/06/15	4	15.44	7	15.54	15.00	-3	1,062	-0.28%
2018/06/14	4	16.41	5	16.03	16.10	-1	1,015	-0.10%
2018/06/12	7	15.54	0	0.00	15.95	7	948	0.74%
2018/06/11	5	15.15	89	15.42	16.50	-84	873	-9.62%
2018/06/08	5	15.00	5	15.10	15.00	0	775	0.00%
2018/06/07	80	15.22	6	15.02	15.10	74	752	9.83%
2018/06/06	11	15.43	10	14.55	15.10	1	691	0.14%
2018/06/05	10	14.15	4	14.90	14.90	6	605	0.99%
2018/06/01	1	12.85	0	0.00	12.85	1	512	0.20%
2018/05/31	3	13.00	0	0.00	12.80	3	497	0.60%
2018/05/30	0	0.00	3	13.25	13.25	-3	453	-0.66%
2018/05/18	0	0.00	0.6	12.05	12.15	-0.6	396	-0.14%
2018/05/15	0	0.00	2	12.15	11.95	-2	409	-0.49%
2018/03/31	0	0.00	4	12.20	12.30	-4	976	-0.41%
2018/03/30	4	12.70	2	12.30	12.25	2	1,036	0.19%
2018/03/29	2	12.70	0	0.00	12.65	2	1,088	0.18%
2018/03/12	3	12.90	0	0.00	12.90	3	1,054	0.28%
2018/03/08	0	0.00	3	12.95	13.20	-3	1,018	-0.29%
2018/02/06	0	0.00	21	12.03	11.65	-21	944	-2.22%
2018/01/29	0	13.50	0	13.50	13.60	0	887	0.00%
2018/01/25	3	13.90	0	0.00	13.90	3	870	0.34%
2018/01/23	1	13.50	0	0.00	13.50	1	860	0.12%
2018/01/22	1	13.85	0	0.00	13.65	1	846	0.12%
2018/01/19	2	14.05	1	14.20	13.95	1	829	0.12%
2018/01/18	0	0.00	1	13.55	13.55	-1	805	-0.12%
2018/01/17	1	13.75	0	0.00	13.60	1	791	0.13%
2018/01/16	2	13.98	1	14.00	14.00	1	743	0.13%
2018/01/12	2	13.00	0	0.00	12.95	2	646	0.31%
2018/01/11	1	12.90	5	12.59	12.60	-4	637	-0.63%
2018/01/10	2	13.03	1	13.35	13.00	1	619	0.16%
2018/01/09	15	12.43	0.6	12.90	12.90	14.5	558	2.59%
2018/01/03	0	0.00	13	11.50	11.50	-13	470	-2.77%
2018/01/02	13	12.28	0	0.00	11.75	13	463	2.80%