雷虎 (8033)-華南永昌-台中券商分點個股進出

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
73.4
漲跌
▼0.6
漲幅
-0.81%
成交量
3,596張
產業
上市其他類股
246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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中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
2024/05/22	6	73.90	13	73.68	73.40	-7	5,427	-0.13%
2024/05/21	17.1	74.60	14	74.66	74.00	3.1	5,377	0.06%
2024/05/20	26	78.61	6	79.37	77.60	20	5,266	0.38%
2024/05/17	16.1	80.22	70.4	80.86	81.50	-54.3	5,095	-1.07%
2024/05/16	13	78.25	17	77.88	77.40	-4	4,912	-0.08%
2024/05/15	29	79.03	7	79.16	79.40	22	4,852	0.45%
2024/05/14	13	79.02	22	78.50	80.00	-9	4,738	-0.19%
2024/05/13	7	74.46	5	74.14	73.80	2	4,571	0.04%
2024/05/10	9	76.06	7	75.73	76.80	2	4,531	0.04%
2024/05/09	10	75.70	5	75.94	75.80	5	4,498	0.11%
2024/05/08	5	74.00	1	74.40	73.70	4	4,459	0.09%
2024/05/07	10	76.67	9.1	75.54	74.50	1	4,435	0.02%
2024/05/06	12	75.27	4	74.45	75.60	8	4,364	0.18%
2024/05/03	6	72.42	2	72.05	71.40	4	4,300	0.09%
2024/05/02	5	72.54	19.7	72.89	73.00	-14.7	4,260	-0.34%
2024/04/30	7	74.11	11	73.63	73.20	-4	4,234	-0.09%
2024/04/29	13	73.90	1	73.64	73.80	12	4,207	0.28%
2024/04/26	3	76.00	2.6	76.15	75.40	0.5	4,160	0.01%
2024/04/25	2.5	76.48	8	76.63	76.50	-5.5	4,116	-0.13%
2024/04/24	10	75.61	15	76.35	75.90	-5	4,078	-0.12%
2024/04/23	10	73.31	17.4	73.47	74.30	-7.4	4,039	-0.18%
2024/04/22	45.1	76.32	13.5	75.14	73.30	31.6	4,000	0.79%
2024/04/19	32.5	80.00	37.3	80.46	79.40	-4.7	3,947	-0.12%
2024/04/18	32.1	80.82	22	81.83	80.60	10.1	3,855	0.26%
2024/04/17	22.1	79.66	9.5	79.59	79.30	12.6	3,724	0.34%
2024/04/16	83.1	81.53	26	80.66	81.40	57.1	3,651	1.56%
2024/04/15	33	81.62	69	81.53	83.40	-36	3,394	-1.06%
2024/04/12	15.1	74.55	10	74.57	75.90	5.1	3,113	0.16%
2024/04/11	17.1	75.08	9	74.24	73.60	8.1	3,046	0.27%
2024/04/10	70.5	78.43	21.1	78.85	77.20	49.4	2,906	1.70%
2024/04/09	22	73.15	35.5	72.53	77.00	-13.5	2,664	-0.50%
2024/04/08	18	71.47	10	71.03	70.00	8	2,440	0.33%
2024/04/03	14	71.76	15.1	72.03	73.00	-1	2,337	-0.04%
2024/04/02	27	71.17	43	71.82	73.00	-16	2,240	-0.71%
2024/04/01	31	70.30	18.2	70.75	71.60	12.9	2,058	0.62%
2024/03/29	30	65.87	8	65.23	65.10	22	1,832	1.20%
2024/03/28	33	67.47	10	67.92	68.30	23	1,727	1.33%
2024/03/27	11	62.47	7.4	63.90	64.20	3.6	1,492	0.24%
2024/03/26	3	58.77	16	57.81	58.40	-13	1,306	-0.99%
2024/03/25	17	58.92	5	60.00	60.10	12	1,219	0.98%
2024/03/22	0.4	54.60	27	55.43	56.10	-26.6	1,066	-2.50%
2024/03/21	0	51.03	0	0.00	51.00	0	976	0.00%
2024/03/20	0	0.00	5	51.20	51.10	-5	979	-0.51%
2024/03/15	3	51.40	0	0.00	50.80	3	1,007	0.30%
2024/03/14	1	50.80	1	50.60	50.80	0	1,010	0.00%
2024/03/13	2	51.00	1	51.20	50.90	1	1,014	0.10%
2024/03/12	1	52.20	1	52.10	52.00	0	1,019	0.00%
2024/03/11	0	0.00	0	52.20	52.50	0	1,019	0.00%
2024/03/08	3.1	50.97	0	0.00	50.60	3.1	1,023	0.30%
2024/03/07	0	51.80	2	51.95	51.70	-2	1,035	-0.19%
2024/03/06	0	52.50	1	53.40	52.50	-1	1,028	-0.10%
2024/03/05	0	52.90	2	53.30	53.20	-2	1,025	-0.20%
2024/03/04	0	52.70	0	0.00	52.90	0	1,018	0.00%
2024/03/01	1.8	53.61	1	54.20	53.50	0.8	1,020	0.08%
2024/02/29	7	53.36	3.2	53.77	54.10	3.8	1,060	0.36%
2024/02/27	0	0.00	1	53.60	53.60	-1	1,119	-0.09%
2024/02/26	0	0.00	10	52.00	53.10	-10	1,100	-0.91%
2024/02/23	0	51.90	1	51.70	51.60	-1	1,094	-0.09%
2024/02/22	0	52.70	2	52.40	52.40	-2	1,087	-0.18%
2024/02/21	0	52.80	1	52.40	52.60	-1	1,098	-0.09%
2024/02/20	2	52.70	0	0.00	52.70	2	1,099	0.18%
2024/02/19	0	0.00	1	53.70	53.60	-1	1,096	-0.09%
2024/02/16	1	54.10	1	54.00	54.10	0	1,097	0.00%
2024/02/15	2	52.80	1	52.90	53.00	1	1,084	0.09%
2024/02/05	0.1	52.70	1	52.80	52.80	-0.9	1,082	-0.08%
2024/02/02	1	52.30	1	52.50	51.90	0	1,089	0.00%
2024/02/01	0	51.90	0	0.00	51.80	0	1,092	0.00%
2024/01/31	0.2	51.96	1	51.40	51.30	-0.8	1,093	-0.08%
2024/01/30	1	52.10	2	52.05	52.10	-1	1,089	-0.09%
2024/01/29	2	53.00	0	0.00	52.40	2	1,094	0.18%
2024/01/26	3	52.27	0	0.00	52.10	3	1,100	0.28%
2024/01/25	1	53.40	1	53.40	53.20	0	1,093	0.00%
2024/01/24	0	54.00	2	54.10	53.80	-2	1,102	-0.18%
2024/01/23	0	54.40	0	0.00	54.10	0	1,103	0.00%
2024/01/22	1	54.10	1	54.40	54.10	0	1,105	0.00%
2024/01/19	0	54.20	9	53.88	54.00	-9	1,104	-0.81%
2024/01/18	1	53.62	1	53.60	53.80	0	1,111	0.00%
2024/01/17	1	54.52	1	54.90	54.30	0	1,110	0.00%
2024/01/16	6	56.13	1	55.80	55.60	5	1,103	0.45%
2024/01/15	22	58.32	5	58.64	57.20	17	1,090	1.56%
2024/01/12	0.1	57.40	46	56.72	57.50	-45.9	1,031	-4.45%
2024/01/11	3.1	55.37	2	55.60	55.60	1.1	993	0.11%
2024/01/10	3	57.07	4	58.42	57.00	-1	989	-0.10%
2024/01/09	1.1	55.89	0	0.00	55.20	1.1	965	0.11%
2024/01/08	0	56.60	0	0.00	56.10	0	975	0.00%
2024/01/05	0.1	55.50	0	55.97	57.30	0.1	976	0.01%
2024/01/04	0	55.40	0	0.00	55.40	0	978	0.00%
2024/01/03	1	55.60	0	0.00	55.50	1	1,040	0.10%
2024/01/02	1	56.10	1	57.10	56.00	0	1,038	0.00%
2023/12/29	0	0.00	2	56.40	56.40	-2	1,040	-0.19%
2023/12/27	1	56.20	0	0.00	56.20	1	1,039	0.10%
2023/12/26	5	57.66	2	57.65	57.00	3	1,027	0.29%
2023/12/25	1	56.00	0	0.00	57.20	1	1,008	0.10%
2023/12/22	0	0.00	25	55.83	55.90	-25	1,001	-2.50%
2023/12/21	0	0.00	2	57.75	56.50	-2	998	-0.20%
2023/12/19	0	55.60	2	56.20	55.60	-2	1,020	-0.20%
2023/12/15	0	0.00	1	57.50	57.30	-1	1,048	-0.10%
2023/12/13	3	57.63	0	0.00	56.50	3	1,097	0.27%
2023/12/12	0	0.00	1	58.10	57.00	-1	1,162	-0.09%
2023/12/11	1	56.30	4	56.78	56.30	-3	1,176	-0.25%
2023/12/08	2	57.30	0	0.00	57.20	2	1,206	0.17%
2023/12/07	3	58.20	4	57.25	57.50	-1	1,268	-0.08%
2023/12/06	1	56.60	0.1	56.91	56.60	0.9	1,380	0.07%
2023/12/05	4	57.70	0	0.00	56.50	4	1,467	0.27%
2023/12/04	40	57.34	1	58.49	57.80	39	1,467	2.66%
2023/11/30	1	56.20	0	0.00	56.00	1	1,464	0.07%
2023/11/29	2	56.55	1	56.50	56.40	1	1,489	0.07%
2023/11/28	4	56.48	6	56.45	56.50	-2	1,512	-0.13%
2023/11/27	7	59.59	6	59.68	57.00	1	1,559	0.06%
2023/11/24	5	58.82	31	57.49	58.80	-26	1,566	-1.66%
2023/11/22	7	54.67	1	54.70	54.50	6	1,747	0.34%
2023/11/21	2	55.50	2	55.70	55.30	0	1,887	0.00%
2023/11/20	2	55.80	6	56.05	55.90	-4	2,014	-0.20%
2023/11/17	0	54.70	3	54.23	54.50	-3	2,068	-0.14%
2023/11/16	1	54.40	0	54.10	54.40	1	2,079	0.05%
2023/11/15	1	54.30	2	54.40	53.80	-1	2,082	-0.05%
2023/11/13	3	53.47	1	53.80	53.30	2	2,104	0.10%
2023/11/10	5	54.12	3	53.70	53.70	2	2,121	0.09%
2023/11/09	2	55.25	4	55.93	55.20	-2	2,123	-0.09%
2023/11/08	1	56.00	1	56.10	56.20	0	2,130	0.00%
2023/11/07	2	56.20	0	0.00	56.10	2	2,150	0.09%
2023/11/06	2	56.55	3	57.40	57.00	-1	2,159	-0.05%
2023/11/03	1	56.50	3	56.53	56.30	-2	2,161	-0.09%
2023/11/02	0	0.00	4	55.60	55.40	-4	2,165	-0.19%
2023/11/01	8	55.06	8	54.76	54.90	0	2,170	0.00%
2023/10/31	3	56.43	0	0.00	56.20	3	2,166	0.14%
2023/10/30	0	0.00	0	57.20	57.40	0	2,196	0.00%
2023/10/27	1	57.40	0	0.00	57.20	1	2,257	0.04%
2023/10/26	0	0.00	0	57.90	58.20	0	2,304	0.00%
2023/10/25	0	58.30	0	0.00	57.70	0	2,307	0.00%
2023/10/24	3	56.73	5	57.84	58.20	-2	2,318	-0.09%
2023/10/23	0	58.00	0	0.00	57.40	0	2,334	0.00%
2023/10/20	1	58.00	1	58.50	57.80	0	2,354	0.00%
2023/10/19	3	57.30	4	58.05	58.50	-1	2,388	-0.04%
2023/10/18	6	58.05	2	58.00	57.70	4	2,460	0.16%
2023/10/17	6	59.18	1	62.00	58.70	5	2,526	0.20%
2023/10/16	0	0.00	5	62.26	61.50	-5	2,528	-0.20%
2023/10/13	1	61.60	5	61.84	61.30	-4	2,570	-0.16%
2023/10/12	3	61.20	7	61.47	61.90	-4	2,605	-0.15%
2023/10/11	10	62.63	14	62.43	63.00	-4	2,613	-0.15%
2023/10/06	0	0.00	1.9	58.40	58.30	-1.9	2,598	-0.07%
2023/10/05	1	58.10	4	58.38	58.10	-3	2,673	-0.11%
2023/10/04	1	57.51	0	0.00	57.70	1	2,696	0.04%
2023/10/03	0	58.97	0	0.00	58.30	0	2,705	0.00%
2023/10/02	0	0.00	3	58.70	59.10	-3	2,733	-0.11%
2023/09/28	0	59.30	3	59.87	58.70	-3	2,746	-0.11%
2023/09/27	4	58.95	1	59.40	59.00	3	2,766	0.11%
2023/09/26	5	59.56	6	59.48	59.00	-1	2,827	-0.04%
2023/09/25	0	0.00	10	60.39	60.70	-10	2,868	-0.35%
2023/09/22	1	58.80	6	59.07	59.60	-5	2,867	-0.17%
2023/09/21	5.1	57.65	3	57.97	57.20	2.1	2,863	0.07%
2023/09/20	1.1	59.35	2	60.00	58.90	-0.9	2,879	-0.03%
2023/09/19	33.1	61.77	2	62.30	59.80	31.1	2,901	1.07%
2023/09/18	4.1	62.69	3	63.23	62.20	1.1	2,892	0.04%
2023/09/15	9.1	62.81	7	61.96	61.50	2.1	2,897	0.07%
2023/09/14	18	65.19	7	64.36	63.80	11	2,906	0.38%
2023/09/13	5.1	64.23	14	64.41	64.20	-8.9	3,029	-0.29%
2023/09/12	9	68.14	21	66.31	66.00	-12	3,039	-0.39%
2023/09/11	32	70.16	7.2	69.28	68.00	24.8	3,047	0.81%
2023/09/08	3.3	64.83	14	66.78	68.00	-10.7	2,958	-0.36%
2023/09/07	12	64.33	2	63.50	63.00	10	2,897	0.35%
2023/09/06	0	63.50	0	0.00	63.10	0	2,934	0.00%
2023/09/05	0	0.00	4	63.38	63.70	-4	2,965	-0.13%
2023/09/04	5	63.54	3	63.60	63.60	2	3,022	0.07%
2023/09/01	8	65.15	11	64.83	64.60	-3	3,109	-0.10%
2023/08/31	13	66.54	13	66.45	65.30	0	3,129	0.00%
2023/08/30	9	63.93	17	63.81	65.80	-8	3,176	-0.25%
2023/08/29	23	64.86	5	65.02	64.50	18	3,165	0.57%
2023/08/28	21	66.51	19	67.81	68.20	2	3,102	0.06%
2023/08/25	21	63.63	7	63.37	62.90	14	2,986	0.47%
2023/08/24	26	60.36	16	62.37	62.90	10	2,983	0.34%
2023/08/23	6	56.12	16	57.15	57.20	-10	2,921	-0.34%
2023/08/22	10	52.20	0	0.00	52.00	10	2,875	0.35%
2023/08/21	1	53.10	0	0.00	53.20	1	2,867	0.03%
2023/08/18	0	52.70	2	52.55	52.50	-2	2,864	-0.07%
2023/08/17	2	53.60	3	53.90	54.40	-1	2,856	-0.04%
2023/08/16	3	52.70	0	0.00	53.40	3	2,856	0.11%
2023/08/15	3	54.47	5	55.04	54.10	-2	2,837	-0.07%
2023/08/14	3	56.43	0.1	56.40	55.30	2.9	2,832	0.10%
2023/08/11	3	56.83	0.3	56.50	56.50	2.7	2,837	0.10%
2023/08/10	5	58.64	3	58.70	58.00	2	2,834	0.07%
2023/08/09	0	0.00	1	59.40	58.90	-1	2,849	-0.04%
2023/08/08	0	59.50	0	0.00	59.10	0	2,990	0.00%
2023/08/07	0	64.20	4.7	59.41	59.50	-4.7	3,194	-0.15%
2023/08/04	0	60.10	2	60.25	60.00	-2	3,479	-0.06%
2023/08/02	1	61.40	0	0.00	60.20	1	3,665	0.03%
2023/08/01	10	63.07	7	63.43	62.80	3	3,964	0.08%
2023/07/31	1	61.50	10	60.69	61.50	-9	3,921	-0.23%
2023/07/28	1	57.90	1	58.00	57.90	0	3,892	0.00%
2023/07/27	2	58.70	2	59.40	58.70	0	3,905	0.00%
2023/07/26	0	58.50	0	0.00	58.50	0	3,914	0.00%
2023/07/25	2	59.80	6	58.83	59.00	-4	3,915	-0.10%
2023/07/24	9	60.94	2	60.30	60.00	7	3,915	0.18%
2023/07/21	10	63.36	17	63.42	62.90	-7	3,885	-0.18%
2023/07/20	4	59.88	6.1	61.94	62.70	-2.1	3,832	-0.05%
2023/07/19	0	0.00	4	57.25	57.00	-4	3,775	-0.11%
2023/07/18	2	57.50	6	58.08	56.50	-4	3,786	-0.11%
2023/07/17	10	59.39	12.2	59.52	59.60	-2.2	3,997	-0.06%
2023/07/14	3	60.83	2	60.80	60.50	1	4,402	0.02%
2023/07/13	2	60.30	1	60.90	60.10	1	5,626	0.02%
2023/07/12	9.1	63.70	16	62.77	62.10	-6.9	6,052	-0.11%
2023/07/11	1	66.40	5	66.34	66.10	-4	6,111	-0.07%
2023/07/10	6	67.65	1	67.20	67.20	5	6,169	0.08%
2023/07/07	0	67.50	6	67.60	67.50	-6	6,199	-0.10%
2023/07/06	5	69.76	3	69.17	68.80	2	6,179	0.03%
2023/07/05	8	70.51	6	69.60	69.60	2	6,174	0.03%
2023/07/04	8	71.16	3	71.67	70.70	5	6,163	0.08%
2023/07/03	2	69.25	11	70.14	70.70	-9	6,121	-0.15%
2023/06/30	0	68.50	9.1	68.44	68.40	-9.1	6,083	-0.15%
2023/06/29	2.1	69.13	4	69.45	69.00	-1.9	6,088	-0.03%
2023/06/28	16	69.73	4	69.43	69.50	12	6,115	0.20%
2023/06/27	2	67.75	0	0.00	67.50	2	6,154	0.03%
2023/06/26	0	69.72	1	70.20	70.20	-1	6,399	-0.02%
2023/06/21	3	70.50	0	0.00	70.30	3	6,450	0.05%
2023/06/20	14	72.25	10	71.51	71.30	4	6,520	0.06%
2023/06/19	6	74.13	10	72.73	74.40	-4	6,513	-0.06%
2023/06/16	8	70.69	13	70.39	69.70	-5	6,477	-0.08%
2023/06/15	18	69.41	2	69.91	70.70	16	6,519	0.25%
2023/06/14	4	68.22	46.1	68.11	68.00	-42.1	6,488	-0.65%
2023/06/13	3	69.53	3	69.90	69.30	0	6,490	0.00%
2023/06/12	9	70.11	3.6	70.57	69.40	5.4	6,488	0.08%
2023/06/09	9	73.24	11	72.39	72.20	-2	6,468	-0.03%
2023/06/08	10	73.35	10	73.39	73.10	0	6,477	0.00%
2023/06/07	3	74.10	1	74.69	73.80	2	6,496	0.03%
2023/06/06	3	72.07	12	72.38	71.90	-9	6,442	-0.14%
2023/06/05	14	71.17	12.1	72.93	73.00	1.9	6,486	0.03%
2023/06/02	3	69.37	6	69.40	69.10	-3	6,476	-0.05%
2023/06/01	17	70.81	3	69.97	70.00	14	6,688	0.21%
2023/05/31	5.1	70.50	4	70.65	70.40	1.1	6,852	0.02%
2023/05/30	8.1	71.76	8	72.20	71.80	0.1	6,960	0.00%
2023/05/29	6	67.40	5	66.88	69.60	1	6,922	0.01%
2023/05/26	4	63.53	0	0.00	63.30	4	7,074	0.06%
2023/05/24	1	67.00	0	0.00	66.80	1	7,787	0.01%
2023/05/23	0	0.00	4	67.80	67.60	-4	7,998	-0.05%
2023/05/22	1	68.00	5	68.00	68.10	-4	8,205	-0.05%
2023/05/19	2	64.80	0	0.00	64.40	2	8,268	0.02%
2023/05/18	7	64.10	5.5	64.10	64.00	1.5	8,305	0.02%
2023/05/17	10	64.97	0	0.00	65.00	10	8,353	0.12%
2023/05/16	0	0.00	1	62.40	62.90	-1	8,416	-0.01%
2023/05/12	3	68.87	9	69.32	68.30	-6	8,899	-0.07%
2023/05/11	6	70.45	13	70.89	70.00	-7	8,877	-0.08%
2023/05/10	10	71.24	24.1	71.42	72.80	-14.1	8,697	-0.16%
2023/05/09	29	72.44	17	74.40	69.70	12	8,429	0.14%
2023/05/08	56	79.30	57.1	79.70	77.20	-1.1	8,262	-0.01%
2023/05/04	0	0.00	3	78.30	78.10	-3	8,074	-0.04%
2023/05/03	0	0.00	15	76.67	78.20	-15	8,186	-0.18%
2023/05/02	1	77.00	6	76.50	76.50	-5	8,188	-0.06%
2023/04/28	1	75.00	3	75.13	75.20	-2	8,211	-0.02%
2023/04/27	1	74.00	2	73.50	74.40	-1	8,211	-0.01%
2023/04/26	0	0.00	5	69.16	70.20	-5	8,219	-0.06%
2023/04/25	1	72.70	0	0.00	70.00	1	8,261	0.01%
2023/04/24	2	71.70	2	71.90	73.00	0	8,289	0.00%
2023/04/21	0	0.00	8	69.55	69.70	-8	8,288	-0.10%
2023/04/20	40	73.64	42.5	73.42	74.60	-2.5	8,275	-0.03%
2023/04/19	59.2	75.63	50	75.37	76.60	9.2	8,042	0.11%
2023/04/18	98	79.09	69.2	76.93	73.50	28.8	7,671	0.38%
2023/04/17	41	75.39	72.7	76.41	79.00	-31.6	6,526	-0.48%
2023/04/14	12	69.75	6.1	71.60	71.90	5.9	6,118	0.10%
2023/04/13	3	64.93	21.2	63.44	65.40	-18.2	6,018	-0.30%
2023/04/12	7	61.54	1	62.60	63.00	6	6,040	0.10%
2023/04/11	0	0.00	12	59.57	59.80	-12	6,023	-0.20%
2023/04/10	5	59.20	1	59.00	59.10	4	6,056	0.07%
2023/04/06	0	0.00	1	59.00	59.40	-1	6,136	-0.02%
2023/03/31	0	0.00	1	58.10	58.20	-1	6,172	-0.02%
2023/03/30	1	56.30	4.1	57.68	57.50	-3.1	6,279	-0.05%
2023/03/29	3	55.40	24	56.63	57.70	-21	6,299	-0.33%
2023/03/28	6.1	58.50	4	60.30	58.50	2.1	6,326	0.03%
2023/03/27	18.1	63.85	40.4	63.84	64.90	-22.3	6,338	-0.35%
2023/03/24	22	59.21	12	59.00	59.00	10	6,273	0.16%
2023/03/23	22.1	60.05	21.2	60.43	60.30	0.9	6,372	0.01%
2023/03/22	16.1	59.69	5	59.32	58.90	11.1	6,342	0.17%
2023/03/21	26	60.27	31	60.65	59.90	-5	6,379	-0.08%
2023/03/20	25.1	60.05	8.2	60.54	60.90	16.9	6,350	0.27%
2023/03/17	3.1	57.25	3	57.87	58.40	0.1	6,366	0.00%
2023/03/16	7	55.54	10	55.20	54.50	-3	6,435	-0.05%
2023/03/15	11	57.67	9	56.90	56.90	2	6,534	0.03%
2023/03/14	13	57.43	18	57.57	57.60	-5	6,831	-0.07%
2023/03/13	6.1	54.87	45	56.28	56.70	-38.9	6,947	-0.56%
2023/03/10	26	59.18	39.5	56.54	57.80	-13.5	6,967	-0.19%
2023/03/09	9	61.16	9.1	61.45	61.40	-0.1	7,012	0.00%
2023/03/08	9.7	61.32	149	61.13	62.10	-139.3	7,121	-1.96%	大賣/鉅額交易
2023/03/07	10	59.89	9.1	60.05	59.60	0.9	7,360	0.01%
2023/03/06	27.1	60.19	40	61.03	61.50	-12.9	7,483	-0.17%
2023/03/03	35	56.91	27	56.79	56.70	8	7,428	0.11%
2023/03/02	31.1	53.22	25	54.13	55.80	6.1	7,499	0.08%
2023/03/01	36.1	53.23	35	53.05	52.80	1.1	7,593	0.01%
2023/02/24	42.1	54.15	10.3	55.55	53.90	31.8	7,649	0.42%
2023/02/23	43.3	56.40	17.6	57.08	58.00	25.7	7,528	0.34%
2023/02/22	28.5	54.58	51	55.05	57.70	-22.5	7,357	-0.31%
2023/02/21	6	50.03	19	51.75	52.50	-13	7,042	-0.18%
2023/02/20	12	46.81	33.5	46.21	47.80	-21.5	6,943	-0.31%
2023/02/17	15.1	44.80	26.5	45.06	44.45	-11.4	6,845	-0.17%
2023/02/16	11	44.40	12.5	44.12	44.25	-1.5	6,834	-0.02%
2023/02/15	20	44.62	16	44.73	43.95	4	6,884	0.06%
2023/02/14	40	44.96	6	44.47	44.30	34	6,967	0.49%
2023/02/13	224	46.34	45.6	45.98	45.85	178.4	7,022	2.54%	大買/鉅額交易
2023/02/10	14	44.81	37.2	47.32	47.85	-23.2	7,172	-0.32%
2023/02/09	25.4	43.36	15.2	43.10	43.50	10.2	6,988	0.15%
2023/02/08	17	42.44	2	42.45	42.10	15	7,010	0.21%
2023/02/07	3	42.33	1	42.20	42.40	2	7,091	0.03%
2023/02/06	0	0.00	4	42.55	42.25	-4	7,161	-0.06%
2023/02/03	5	42.05	1	42.20	41.85	4	7,218	0.06%
2023/02/02	7	43.14	0.2	43.45	42.95	6.8	7,209	0.09%
2023/02/01	8.2	42.73	15	42.69	43.25	-6.8	7,209	-0.09%
2023/01/31	3	40.03	2	39.98	40.10	1	7,174	0.01%
2023/01/30	1	40.80	6	40.56	40.70	-5	7,308	-0.07%
2023/01/17	1	39.00	0.5	39.24	39.10	0.5	7,327	0.01%
2023/01/16	6	39.13	3	39.33	39.25	3	7,431	0.04%
2023/01/13	2	39.23	6	39.82	39.35	-4	7,544	-0.05%
2023/01/12	9.2	40.49	10	40.58	40.25	-0.8	7,584	-0.01%
2023/01/11	4	41.86	0	0.00	41.35	4	7,547	0.05%
2023/01/10	3	41.88	3	41.75	41.65	0	7,538	0.00%
2023/01/09	3	41.90	0	0.00	41.95	3	7,527	0.04%
2023/01/06	17	42.02	33	41.94	41.90	-16	7,510	-0.21%
2023/01/05	22	43.28	77.5	43.93	43.20	-55.5	7,462	-0.74%
2023/01/04	1	42.50	1	42.10	43.30	0	7,360	0.00%
2023/01/03	22	42.12	2	42.00	42.15	20	7,348	0.27%
2022/12/30	7.1	42.75	5.1	42.25	42.75	2	7,360	0.03%
2022/12/29	4	40.91	2	41.10	41.00	2	7,315	0.03%
2022/12/28	3	41.58	2	42.40	41.50	1	7,318	0.01%
2022/12/27	12.4	43.19	8	43.16	42.25	4.4	7,306	0.06%
2022/12/26	0	0.00	3	43.35	43.10	-3	7,296	-0.04%
2022/12/23	3	42.20	7	42.64	42.80	-4	7,277	-0.05%
2022/12/22	3	44.34	23	43.56	42.75	-20	7,268	-0.27%
2022/12/21	4.2	41.81	3	41.65	41.80	1.2	7,244	0.02%
2022/12/20	52	42.42	4	41.91	41.40	48	7,308	0.66%
2022/12/19	19.1	42.77	9	42.42	41.80	10.1	7,401	0.14%
2022/12/16	49	44.58	23	44.05	43.90	26	7,527	0.35%
2022/12/15	1	44.60	14	44.75	45.35	-13	7,506	-0.17%
2022/12/14	1	41.05	6	41.01	41.25	-5	7,349	-0.07%
2022/12/13	20.2	41.04	28	40.91	40.80	-7.8	7,312	-0.11%
2022/12/12	38	42.69	7	42.34	42.00	31	7,231	0.43%
2022/12/09	13	44.53	8	44.69	44.05	5	7,181	0.07%
2022/12/08	15.1	45.49	10	45.49	45.10	5.1	7,163	0.07%
2022/12/07	19	44.72	4	45.10	44.45	15	7,132	0.21%
2022/12/06	24.1	46.20	18.1	46.36	47.00	6	7,099	0.08%
2022/12/05	16	43.64	7	44.19	45.10	9	6,863	0.13%
2022/12/02	3.1	41.08	5	41.15	41.00	-1.9	6,722	-0.03%
2022/12/01	8	41.27	34	40.58	40.95	-26	6,657	-0.39%
2022/11/30	32	41.33	9	40.83	40.75	23	6,532	0.35%
2022/11/29	24.1	44.24	49	44.38	42.95	-24.9	6,398	-0.39%
2022/11/28	13	39.56	9	41.57	42.35	4	6,082	0.07%
2022/11/25	11.1	40.28	3	40.08	38.50	8.1	5,880	0.14%
2022/11/24	39	41.10	11.5	41.95	42.55	27.5	5,708	0.48%
2022/11/23	25.1	45.11	6	43.92	44.00	19.1	5,467	0.35%
2022/11/22	6	46.31	31	46.50	45.50	-25	5,229	-0.48%
2022/11/21	27.1	45.05	20	43.65	46.00	7.1	5,075	0.14%
2022/11/18	22.1	41.86	21.1	42.32	42.00	1	4,976	0.02%
2022/11/17	24	39.64	33	38.58	40.40	-9	4,836	-0.19%
2022/11/16	37	36.81	10	36.59	36.75	27	4,733	0.57%
2022/11/15	7	32.81	84	34.66	36.00	-77	4,621	-1.67%
2022/11/14	5	32.79	1	33.65	33.00	4	4,519	0.09%
2022/11/11	2	34.40	1	33.35	34.00	1	4,468	0.02%
2022/11/10	13.1	33.08	16	33.87	34.30	-2.9	4,399	-0.07%
2022/11/09	17	32.45	37	32.41	32.55	-20	4,301	-0.46%
2022/11/08	109	34.42	15	33.44	34.20	94	4,216	2.23%	大買/
2022/11/07	1	33.10	12.3	33.10	33.10	-11.3	3,771	-0.30%
2022/11/04	21	29.91	2	30.05	30.10	19	3,725	0.51%
2022/11/03	1	27.35	6.3	27.11	27.40	-5.3	3,577	-0.15%
2022/11/02	5	24.20	24.4	24.89	24.95	-19.4	3,463	-0.56%
2022/11/01	8	22.41	12	22.52	22.70	-4	3,380	-0.12%
2022/10/31	2	20.95	0	0.00	20.65	2	3,294	0.06%
2022/10/28	15	20.57	2	21.23	21.00	13	3,243	0.40%
2022/10/27	39	21.86	14	21.98	22.00	25	3,141	0.80%
2022/10/26	18	21.57	10	21.71	22.10	8	3,045	0.26%
2022/10/25	4	20.54	2	20.25	20.30	2	2,882	0.07%
2022/10/24	12	20.72	8	20.78	20.90	4	2,817	0.14%
2022/10/21	14	19.96	5	19.88	20.50	9	2,691	0.33%
2022/10/20	7	18.64	6	19.02	19.10	1	2,541	0.04%
2022/10/17	0	0.00	1	17.45	17.75	-1	2,432	-0.04%
2022/10/14	1	17.55	0	0.00	17.95	1	2,435	0.04%
2022/10/13	7	17.11	0	0.00	16.90	7	2,417	0.29%
2022/10/11	3	18.20	0	0.00	17.85	3	2,381	0.13%
2022/10/07	0	0.00	5	19.40	19.40	-5	2,332	-0.21%
2022/10/05	0	0.00	6	18.88	18.30	-6	2,226	-0.27%
2022/10/04	6	18.48	1	18.25	18.50	5	2,199	0.23%
2022/10/03	1	17.70	1.1	17.78	18.20	-0.1	2,180	0.00%
2022/09/30	0	0.00	2	17.98	18.15	-2	2,148	-0.09%
2022/09/29	1	18.40	20	18.60	18.40	-19	2,109	-0.90%
2022/09/28	26	18.76	1	18.80	18.05	25	2,066	1.21%
2022/09/27	0	19.50	10	19.66	20.00	-10	1,986	-0.50%
2022/09/26	2	20.88	4	21.29	20.70	-2	1,892	-0.11%
2022/09/23	8.1	21.43	16	22.27	22.90	-8	1,747	-0.46%
2022/09/22	15	20.98	2	21.25	21.25	13	1,552	0.84%
2022/09/21	0	0.00	1	19.50	19.35	-1	1,367	-0.07%
2022/09/20	0	0.00	1	19.75	19.75	-1	1,367	-0.07%
2022/09/16	0	0.00	54	19.64	19.80	-54	1,366	-3.95%
2022/09/15	1	20.70	22	20.13	19.70	-21	1,339	-1.57%
2022/09/14	1	19.40	3	19.73	20.30	-2	1,283	-0.16%
2022/09/13	8	19.86	24	20.03	20.00	-16	1,221	-1.31%
2022/09/12	0	0.00	3	18.83	19.15	-3	1,198	-0.25%
2022/09/08	1	18.10	1	18.10	18.00	0	1,219	0.00%
2022/09/07	1	17.90	0	0.00	17.95	1	1,274	0.08%
2022/09/06	0	0.00	1	18.05	17.65	-1	1,283	-0.08%
2022/09/05	20	18.58	0	0.00	18.50	20	1,321	1.51%
2022/09/02	61	18.28	2	18.33	18.30	59	1,357	4.35%
2022/09/01	1	18.15	3	18.32	18.15	-2	1,355	-0.15%
2022/08/31	0	0.00	4	18.34	18.30	-4	1,361	-0.29%
2022/08/30	6	18.20	0	0.00	18.25	6	1,345	0.45%
2022/08/29	2	17.60	0	0.00	17.70	2	1,333	0.15%
2022/08/26	0	0.00	3	17.65	17.55	-3	1,346	-0.22%
2022/08/23	1	17.80	0	0.00	17.50	1	1,419	0.07%
2022/08/22	0	0.00	5	18.13	18.00	-5	1,453	-0.34%
2022/08/19	3	18.18	0	0.00	18.20	3	1,484	0.20%
2022/08/18	2	18.23	0	0.00	18.30	2	1,526	0.13%
2022/08/17	1	18.05	0	18.15	18.25	1	1,544	0.06%
2022/08/16	1	18.15	3	18.10	18.25	-2	1,579	-0.13%
2022/08/15	5	17.83	16	17.48	18.40	-11	1,615	-0.68%
2022/08/12	2	16.90	0	0.00	16.80	2	1,632	0.12%
2022/08/11	2	16.90	0	0.00	17.00	2	1,652	0.12%
2022/07/28	1	17.05	0	0.00	16.80	1	1,740	0.06%
2022/07/27	2	17.00	0	0.00	17.00	2	1,746	0.11%
2022/07/22	10	17.10	0	0.00	17.05	10	1,845	0.54%
2022/07/21	1	17.25	0	0.00	17.35	1	1,856	0.05%
2022/07/12	0	0.00	1	16.70	16.45	-1	1,945	-0.05%
2022/07/01	0	0.00	2	16.70	16.85	-2	1,962	-0.10%
2022/06/30	1	17.20	0	0.00	17.15	1	1,950	0.05%
2022/06/28	0	0.00	1	16.95	17.20	-1	1,943	-0.05%
2022/06/27	7	17.09	0	0.00	17.35	7	1,961	0.36%
2022/06/23	1	15.20	3	15.55	15.55	-2	1,972	-0.10%
2022/06/22	3	15.30	0	0.00	15.20	3	1,980	0.15%
2022/06/20	1	15.95	2	16.00	16.00	-1	1,933	-0.05%
2022/06/17	2	17.63	20	17.60	17.20	-18	1,846	-0.97%
2022/06/16	0	0.00	11	19.30	19.10	-11	1,735	-0.63%
2022/06/15	0	0.00	9	19.01	18.85	-9	1,671	-0.54%
2022/06/14	15	18.72	1	19.00	19.00	14	1,661	0.84%
2022/06/13	1	18.40	5	19.08	19.40	-4	1,611	-0.25%
2022/06/10	5	18.75	0	0.00	18.75	5	1,544	0.32%
2022/06/07	20	19.25	2	19.15	19.00	18	1,509	1.19%
2022/06/06	0	0.00	5	18.50	19.15	-5	1,494	-0.33%
2022/05/26	0	0.00	25	19.10	19.05	-25	1,473	-1.70%
2022/05/24	1	18.75	0	0.00	18.85	1	1,408	0.07%
2022/05/23	4	19.05	1	18.90	18.80	3	1,349	0.22%
2022/05/20	0	0.00	7	18.05	18.50	-7	1,280	-0.55%
2022/05/16	0	0.00	1	17.60	17.60	-1	1,187	-0.08%
2022/05/11	0	0.00	1	17.60	18.00	-1	1,169	-0.09%
2022/05/10	6	17.53	0	0.00	17.55	6	1,148	0.52%
2022/05/09	1	17.80	0	0.00	17.85	1	1,135	0.09%
2022/05/06	20	17.79	0	0.00	17.85	20	1,118	1.79%
2022/05/05	0	0.00	1	17.95	17.95	-1	1,115	-0.09%
2022/05/03	0	0.00	0.1	17.55	18.00	-0.1	1,101	-0.01%
2022/04/29	1	18.35	8	18.33	18.25	-7	1,085	-0.65%
2022/04/28	1	17.90	0.2	18.30	18.30	0.8	1,036	0.08%
2022/04/22	1	17.70	5	17.81	18.00	-4	965	-0.41%
2022/04/21	1	16.70	9	17.24	17.65	-8	923	-0.87%
2022/04/20	0	0.00	1	16.65	16.70	-1	893	-0.11%
2022/04/19	1	16.75	0	0.00	16.70	1	903	0.11%
2022/04/18	0	0.00	0	16.80	16.60	0	921	0.00%
2022/04/15	1	16.35	1	16.95	16.95	0	917	0.00%
2022/04/14	5	16.65	0	0.00	16.55	5	920	0.54%
2022/04/11	0	0.00	1	17.20	17.20	-1	917	-0.11%
2022/04/07	0	0.00	20	16.60	16.30	-20	905	-2.21%
2022/04/01	2	17.40	1	17.30	17.40	1	893	0.11%
2022/03/31	3	17.68	0	0.00	17.30	3	892	0.34%
2022/03/30	1	17.65	4	17.90	17.95	-3	878	-0.34%
2022/03/29	0	0.00	14	17.53	17.85	-14	864	-1.62%
2022/03/28	1	16.90	4	16.85	16.90	-3	807	-0.37%
2022/03/25	4	16.46	1	16.70	16.75	3	792	0.38%
2022/03/24	0	16.38	0	0.00	16.10	0	786	0.00%
2022/03/23	0	16.75	4	16.30	16.10	-4	811	-0.49%
2022/03/22	0	16.36	7	16.40	16.30	-7	827	-0.84%
2022/03/21	0	16.60	0	0.00	16.45	0	831	0.00%
2022/03/17	0	16.63	0	0.00	16.55	0	857	0.00%
2022/03/16	0	16.77	0	0.00	16.30	0	897	0.00%
2022/03/15	20	16.09	0	0.00	16.10	20	908	2.20%
2022/03/14	1	15.85	2	16.15	16.10	-1	924	-0.11%
2022/03/10	1	15.65	0	0.00	15.65	1	938	0.11%
2022/03/09	0	16.95	0	0.00	15.70	0	944	0.00%
2022/03/08	2	15.60	0	0.00	15.55	2	984	0.20%
2022/03/07	1	15.80	0	0.00	15.60	1	1,029	0.10%
2022/03/04	1	16.25	2	16.45	16.20	-1	1,073	-0.09%
2022/03/03	1	16.70	0	0.00	16.65	1	1,087	0.09%
2022/03/02	3	16.97	10	17.15	16.70	-7	1,115	-0.63%
2022/03/01	0	16.50	7.7	17.24	17.50	-7.7	1,101	-0.70%
2022/02/24	0.1	16.99	0.1	16.80	15.85	0	1,186	0.00%
2022/02/21	2	15.90	0	0.00	15.95	2	1,301	0.15%
2022/02/18	1.1	15.54	0	0.00	15.95	1.1	1,345	0.08%
2022/02/16	0.1	15.65	0	0.00	15.75	0.1	1,446	0.01%
2022/02/14	0	16.10	1	16.10	16.00	-1	1,514	-0.07%
2022/02/11	0	0.00	2	16.05	16.10	-2	1,537	-0.13%
2022/02/10	2	16.30	0	0.00	16.10	2	1,576	0.13%
2022/02/09	5	16.20	0	0.00	16.30	5	1,629	0.31%
2022/02/08	0	0.00	2	16.20	16.30	-2	1,644	-0.12%
2022/02/07	2	15.50	1	15.85	16.25	1	1,667	0.06%
2022/01/25	0	0.00	4	15.25	15.45	-4	1,751	-0.23%
2022/01/20	1	15.35	0	0.00	15.50	1	1,850	0.05%
2022/01/18	1	15.45	0	0.00	15.45	1	1,921	0.05%
2022/01/17	0	0.00	4	15.56	15.60	-4	1,971	-0.20%
2022/01/14	4	15.06	0	0.00	15.00	4	2,077	0.19%
2022/01/12	2	15.45	1	15.50	15.55	1	2,437	0.04%
2022/01/11	2	16.33	0	0.00	15.85	2	2,531	0.08%
2022/01/07	5.3	16.61	0	0.00	16.60	5.3	2,860	0.19%
2022/01/06	0.5	16.85	0	0.00	16.90	0.5	3,030	0.02%
2022/01/05	8	16.99	5	17.20	16.80	3	3,123	0.10%
2022/01/04	7.1	17.23	0	0.00	17.35	7.1	3,306	0.21%
2021/12/30	1	17.20	0	0.00	17.20	1	3,528	0.03%
2021/12/29	1	17.30	0	0.00	17.30	1	3,533	0.03%
2021/12/28	5	17.10	3	17.40	17.10	2	3,540	0.06%
2021/12/27	0	0.00	10	17.28	17.30	-10	3,554	-0.28%
2021/12/24	5	17.06	1	17.15	17.05	4	3,566	0.11%
2021/12/23	1	17.45	4	17.33	17.30	-3	3,590	-0.08%
2021/12/21	2	16.88	3	17.10	17.10	-1	3,660	-0.03%
2021/12/20	11.1	17.00	1	17.15	17.00	10.1	3,799	0.27%
2021/12/17	6	17.16	14	17.40	17.05	-8	3,803	-0.21%
2021/12/16	0	0.00	149	17.72	17.60	-149	3,775	-3.95%	大賣/鉅額交易
2021/12/15	10	17.40	17	17.36	17.40	-7	3,759	-0.19%
2021/12/14	1	17.20	0	0.00	17.15	1	3,755	0.03%
2021/12/13	5	17.29	1	17.70	17.70	4	3,747	0.11%
2021/12/10	10	17.61	0	0.00	17.45	10	3,758	0.27%
2021/12/09	2	18.15	5	18.34	18.25	-3	3,714	-0.08%
2021/12/08	7.1	18.11	2	18.43	18.15	5.1	3,699	0.14%
2021/12/07	4	18.38	3.3	18.30	18.20	0.7	3,681	0.02%
2021/12/06	4	18.55	7	18.51	18.50	-3	3,675	-0.08%
2021/12/03	2	18.25	0	0.00	18.30	2	3,669	0.05%
2021/12/02	1	18.60	0	0.00	18.25	1	3,659	0.03%
2021/12/01	2	19.38	25	19.22	18.90	-23	3,618	-0.64%
2021/11/30	0	0.00	39	18.85	19.00	-39	3,569	-1.09%
2021/11/29	0	0.00	17	18.16	18.00	-17	3,516	-0.48%
2021/11/26	5	18.19	49	18.51	18.25	-44	3,490	-1.26%
2021/11/25	4.2	18.75	28	18.90	18.75	-23.8	3,447	-0.69%
2021/11/24	1	18.90	22	19.03	18.75	-21	3,413	-0.62%
2021/11/23	14	18.52	25	19.13	18.90	-11	3,371	-0.33%
2021/11/22	7	18.06	8.9	18.49	18.85	-1.9	3,246	-0.06%
2021/11/19	8	17.11	6	17.10	17.15	2	3,136	0.06%
2021/11/18	7	17.30	0.1	17.50	17.30	6.9	3,134	0.22%
2021/11/17	2	17.68	3	17.98	17.55	-1	3,122	-0.03%
2021/11/16	16	17.77	34	17.95	18.35	-18	3,082	-0.58%
2021/11/15	20.1	17.15	5	17.13	17.05	15.1	3,003	0.50%
2021/11/12	4	16.49	1	16.70	16.40	3	2,975	0.10%
2021/11/11	71	17.11	0	0.00	16.80	71	2,942	2.41%
2021/11/10	17	17.28	0	0.00	17.20	17	2,912	0.58%
2021/11/09	12	17.55	1	17.80	17.70	11	2,886	0.38%
2021/11/08	0	0.00	4	17.71	18.15	-4	2,845	-0.14%
2021/11/05	5	17.20	4	17.25	17.20	1	2,794	0.04%
2021/11/04	5	17.38	1	17.35	17.25	4	2,788	0.14%
2021/11/03	44	17.28	9	17.33	17.15	35	2,766	1.26%
2021/11/02	0	0.00	10	17.96	17.90	-10	2,708	-0.37%
2021/11/01	8	17.96	2	18.10	17.90	6	2,677	0.22%
2021/10/29	37	17.94	0	0.00	17.80	37	2,669	1.39%
2021/10/28	29	18.02	3	18.55	18.05	26	2,644	0.98%
2021/10/27	63	18.23	5.1	18.15	18.10	57.9	2,598	2.23%
2021/10/26	11	18.37	2	18.60	18.25	9	2,570	0.35%
2021/10/25	28	18.53	6.9	18.35	18.45	21.2	2,528	0.84%
2021/10/22	8	19.18	28.2	19.34	18.80	-20.2	2,483	-0.81%
2021/10/21	34.3	19.79	38	20.21	19.90	-3.7	2,390	-0.16%
2021/10/20	10	19.05	22.3	19.12	19.60	-12.3	2,188	-0.56%
2021/10/19	53	18.11	75.4	18.02	17.85	-22.4	2,026	-1.10%
2021/10/18	28	19.30	5.1	19.01	18.85	22.9	1,924	1.19%
2021/10/15	5	19.25	24	19.34	19.90	-19	1,756	-1.08%
2021/10/14	11	19.22	35	18.91	19.15	-24	1,587	-1.51%
2021/10/13	28	17.65	23.2	17.55	18.30	4.8	1,407	0.34%
2021/10/12	76	18.00	40.5	17.81	18.45	35.5	1,319	2.69%
2021/10/08	26	16.91	63	16.73	17.30	-37	1,127	-3.28%
2021/10/07	0	0.00	2	15.40	15.75	-2	945	-0.21%
2021/10/01	2	14.90	5	14.76	14.65	-3	921	-0.33%
2021/09/30	1	15.50	2	15.50	15.55	-1	904	-0.11%
2021/09/29	0	0.00	3	14.70	14.80	-3	887	-0.34%
2021/09/28	3.1	15.09	4	15.25	15.30	-1	869	-0.11%
2021/09/27	13	15.18	38.1	15.24	15.30	-25.1	799	-3.14%
2021/09/24	0	0.00	8	13.95	13.95	-8	665	-1.20%
2021/09/22	1	12.55	0	0.00	12.50	1	678	0.15%
2021/09/16	0	0.00	5	12.90	12.95	-5	723	-0.69%
2021/09/15	19	13.54	0	0.00	13.45	19	728	2.61%
2021/09/06	0	0.00	14	12.70	12.60	-14	819	-1.71%
2021/09/03	2	12.68	0	0.00	12.80	2	822	0.24%
2021/09/02	2	12.90	0	0.00	12.75	2	825	0.24%
2021/09/01	0	0.00	9	13.00	12.90	-9	825	-1.09%
2021/08/24	0.2	13.25	3	12.90	12.95	-2.8	856	-0.33%
2021/08/23	0	0.00	1	12.90	12.80	-1	878	-0.11%
2021/08/20	0	12.70	0	0.00	12.65	0	883	0.00%
2021/08/11	2	13.70	0	0.00	13.35	2	899	0.22%
2021/08/10	0	0.00	2	13.93	13.80	-2	909	-0.22%
2021/08/09	1	14.20	70.2	14.17	14.20	-69.2	921	-7.51%
2021/08/06	70	14.48	0	0.00	14.30	70	931	7.51%
2021/08/04	11.3	14.63	3	14.70	14.65	8.3	982	0.84%
2021/08/03	10	14.45	0	0.00	14.50	10	978	1.02%
2021/08/02	1	14.30	0	0.00	14.30	1	972	0.10%
2021/07/29	0	0.00	3	14.20	14.20	-3	993	-0.30%
2021/07/28	6	14.58	0	0.00	14.20	6	1,006	0.60%
2021/07/27	1	14.50	0	0.00	14.45	1	1,031	0.10%
2021/07/26	0	0.00	1	14.25	14.15	-1	1,063	-0.09%
2021/07/23	1	14.20	0	0.00	14.20	1	1,105	0.09%
2021/07/22	2	14.15	0	0.00	14.15	2	1,119	0.18%
2021/07/16	0.1	14.60	0	0.00	14.55	0.1	1,269	0.01%
2021/07/15	1	14.30	11	14.30	14.35	-10	1,332	-0.75%
2021/07/13	0	0.00	2	14.45	14.40	-2	1,454	-0.14%
2021/07/12	5	14.72	1	14.75	14.70	4	1,458	0.27%
2021/07/08	13	14.77	25	14.74	15.05	-12	1,514	-0.79%
2021/07/07	12.2	15.29	0	0.00	15.30	12.2	1,562	0.78%
2021/07/06	16	15.54	0	0.00	15.50	16	1,672	0.96%
2021/07/01	3	15.10	0	0.00	15.10	3	1,882	0.16%
2021/06/30	2	15.40	1	15.40	15.35	1	1,891	0.05%
2021/06/29	5	15.43	0	0.00	15.45	5	1,897	0.26%
2021/06/28	7	15.91	10	15.66	16.05	-3	1,894	-0.16%
2021/06/25	1	15.50	0	0.00	15.30	1	1,873	0.05%
2021/06/24	10	15.15	0	0.00	15.40	10	1,899	0.53%
2021/06/23	30	15.03	0	0.00	15.15	30	1,927	1.56%
2021/06/21	2	15.10	1	15.00	15.10	1	2,120	0.05%
2021/06/18	2	15.70	0	0.00	15.65	2	2,174	0.09%
2021/06/17	0	0.00	2	16.28	16.40	-2	2,165	-0.09%
2021/06/15	0	0.00	1	15.35	15.30	-1	2,193	-0.05%
2021/06/11	0	0.00	1	15.40	15.50	-1	2,217	-0.05%
2021/05/31	2	16.70	0	0.00	16.70	2	2,499	0.08%
2021/05/28	0	0.00	0.1	16.35	16.35	-0.1	2,510	-0.01%
2021/05/26	0	0.00	1	14.85	14.90	-1	2,568	-0.04%
2021/05/25	0	0.00	10	14.90	14.90	-10	2,644	-0.38%
2021/05/24	0	0.00	1	14.90	14.85	-1	2,677	-0.04%
2021/05/21	1	14.70	0	0.00	14.80	1	2,724	0.04%
2021/05/19	1	14.35	0	0.00	14.40	1	2,900	0.03%
2021/05/18	0	0.00	10	14.05	14.05	-10	2,996	-0.33%
2021/05/14	1	14.50	0	0.00	14.10	1	3,120	0.03%
2021/05/13	10	14.20	15	13.17	14.15	-5	3,277	-0.15%
2021/05/12	12	14.53	6	14.53	14.10	6	3,399	0.18%
2021/05/11	0	0.00	1	15.45	15.65	-1	3,585	-0.03%
2021/05/07	3	16.33	1	16.45	16.70	2	3,958	0.05%
2021/05/06	3	16.22	0	0.00	15.90	3	4,033	0.07%
2021/05/05	9	16.44	27	16.06	16.25	-18	4,115	-0.44%
2021/05/04	0	0.00	15	16.43	16.25	-15	4,204	-0.36%
2021/05/03	11	17.49	3	17.20	16.85	8	4,314	0.19%
2021/04/29	5	18.10	6	18.05	18.00	-1	4,415	-0.02%
2021/04/27	8	18.63	1	18.55	18.50	7	4,730	0.15%
2021/04/26	7	18.98	0	0.00	18.95	7	4,855	0.14%
2021/04/23	13	19.05	0	0.00	19.05	13	4,884	0.27%
2021/04/22	21	19.92	5.1	19.49	19.40	15.9	4,878	0.33%
2021/04/21	2	20.10	6	20.05	20.15	-4	4,825	-0.08%
2021/04/20	1	19.70	1	20.00	19.70	0	4,761	0.00%
2021/04/19	7	19.97	8	19.85	19.95	-1	4,762	-0.02%
2021/04/16	6	19.11	7	19.10	19.15	-1	4,693	-0.02%
2021/04/15	7	18.90	7	18.93	18.95	0	4,713	0.00%
2021/04/14	12	18.81	0	0.00	18.50	12	4,707	0.25%
2021/04/13	10	19.55	4	19.71	19.10	6	4,688	0.13%
2021/04/12	2	20.23	11	19.85	20.10	-9	4,654	-0.19%
2021/04/09	3	19.20	1	19.25	19.40	2	4,574	0.04%
2021/04/08	5	19.43	0	0.00	19.50	5	4,585	0.11%
2021/04/07	3	19.38	8	19.27	19.70	-5	4,607	-0.11%
2021/04/06	1	18.10	4	18.15	18.15	-3	4,586	-0.07%
2021/03/31	2	18.15	0	0.00	18.10	2	4,710	0.04%
2021/03/30	5	17.85	2	17.85	17.85	3	4,729	0.06%
2021/03/29	2	17.75	0	0.00	17.80	2	4,778	0.04%
2021/03/26	3	18.10	4.4	18.09	18.00	-1.4	4,836	-0.03%
2021/03/25	3	19.60	8.2	18.85	18.30	-5.2	4,895	-0.11%
2021/03/24	18.4	19.89	45	19.77	19.95	-26.6	4,832	-0.55%
2021/03/23	16	18.47	1	18.45	18.80	15	4,725	0.32%
2021/03/22	5	18.05	2	18.08	18.10	3	4,676	0.06%
2021/03/19	1	17.85	0	0.00	18.05	1	4,655	0.02%
2021/03/18	5	18.40	6	18.00	18.00	-1	4,623	-0.02%
2021/03/17	0	0.00	2	17.35	17.45	-2	4,586	-0.04%
2021/03/16	2	17.70	8	17.56	17.50	-6	4,587	-0.13%
2021/03/15	2	17.65	2	17.33	17.40	0	4,592	0.00%
2021/03/12	4	17.80	2	17.90	17.65	2	4,595	0.04%
2021/03/11	4.2	17.54	9.3	18.12	18.35	-5.1	4,543	-0.11%
2021/03/10	3	17.20	2	17.15	17.05	1	4,478	0.02%
2021/03/09	0	0.00	0	16.30	16.45	0	4,527	0.00%
2021/03/08	1	16.80	1	16.60	16.30	0	4,603	0.00%
2021/03/04	1	17.35	1	17.35	17.25	0	4,567	0.00%
2021/03/03	46	17.21	14.1	17.66	17.70	31.9	4,548	0.70%
2021/03/02	0	0.00	0.3	17.20	16.95	-0.3	4,502	-0.01%
2021/02/26	1	17.55	0	0.00	17.45	1	4,470	0.02%
2021/02/25	5	17.39	3	17.27	17.90	2	4,429	0.05%
2021/02/24	9	16.47	1.1	16.55	16.35	8	4,350	0.18%
2021/02/23	1	16.30	1	16.30	16.30	0	4,310	0.00%
2021/02/22	6	17.22	0.1	17.00	16.90	5.9	4,260	0.14%
2021/02/19	7.3	17.42	1	17.70	17.50	6.3	4,176	0.15%
2021/02/18	1.1	16.29	4	16.38	16.85	-2.9	4,071	-0.07%
2021/02/17	3	15.23	5	15.05	15.35	-2	3,969	-0.05%
2021/02/05	9	15.57	0	0.00	15.15	9	3,925	0.23%
2021/02/04	1	16.50	3	16.25	16.55	-2	3,808	-0.05%
2021/02/03	25	18.12	3.2	18.73	18.00	21.8	3,644	0.60%
2021/02/02	8	20.39	6	20.25	20.00	2	3,519	0.06%
2021/02/01	8.1	23.45	5	22.21	22.20	3.1	3,295	0.09%
2021/01/29	16.1	21.66	8	21.69	21.90	8.1	3,082	0.26%
2021/01/28	0.1	19.40	0	0.00	19.95	0.1	2,892	0.00%
2021/01/27	1	19.40	0	0.00	19.55	1	2,803	0.04%
2021/01/26	0	19.45	27	19.22	19.55	-27	2,700	-1.00%
2021/01/25	5	19.01	32	19.21	19.35	-27	2,593	-1.04%
2021/01/22	52.1	18.56	21	18.57	18.90	31.1	2,446	1.27%
2021/01/21	21.1	17.44	9.3	17.94	18.55	11.9	2,301	0.51%
2021/01/20	9	16.98	28	16.68	17.10	-19	2,085	-0.91%
2021/01/19	18	16.84	8.8	16.88	16.90	9.3	1,917	0.48%
2021/01/18	0	0.00	4	14.96	15.40	-4	1,757	-0.23%
2021/01/15	5	14.84	0	0.00	14.90	5	1,699	0.29%
2021/01/14	5	14.55	0	0.00	14.85	5	1,671	0.30%
2021/01/12	6	14.82	0.1	14.84	14.75	5.9	1,642	0.36%
2021/01/11	0	14.40	0	0.00	14.65	0	1,590	0.00%
2021/01/08	2	14.50	2	14.88	14.50	0	1,574	0.00%
2021/01/06	0	0.00	1	14.85	14.65	-1	1,530	-0.07%
2021/01/05	1	14.60	0	0.00	14.90	1	1,501	0.07%
2021/01/04	3	14.42	0	0.00	14.80	3	1,463	0.20%
2020/12/31	0	0.00	1	14.20	14.65	-1	1,437	-0.07%
2020/12/30	0	0.00	26	14.35	14.15	-26	1,374	-1.89%
2020/12/29	0	0.00	14	15.21	15.50	-14	1,284	-1.09%
2020/12/28	10	14.59	12	14.75	14.85	-2	1,193	-0.17%
2020/12/25	8	14.35	8	14.34	14.60	0	1,134	0.00%
2020/12/24	5	13.60	4	13.58	13.80	1	1,035	0.10%
2020/12/23	2	13.40	22	13.15	13.60	-20	1,000	-2.00%
2020/12/22	6	12.91	11	12.93	13.30	-5	947	-0.53%
2020/12/21	2	13.40	21	13.43	13.45	-19	874	-2.17%
2020/12/15	17	11.64	10	11.70	11.60	7	849	0.82%
2020/12/14	0.2	12.00	0	0.00	11.90	0.2	873	0.02%
2020/12/11	20	11.95	2	12.30	11.85	18	867	2.07%
2020/12/10	42	12.42	0	0.00	12.30	42	845	4.97%
2020/12/09	0	0.00	5	12.20	12.40	-5	816	-0.61%
2020/12/08	1	12.10	0	0.00	12.50	1	788	0.13%
2020/12/04	0	0.00	5	11.95	12.00	-5	739	-0.68%
2020/12/03	0	0.00	7	11.90	11.90	-7	711	-0.98%
2020/12/02	21	11.97	15	11.97	12.25	6	639	0.94%
2020/11/30	0	0.00	4	11.25	11.10	-4	560	-0.71%
2020/11/27	0	0.00	4	11.10	11.05	-4	555	-0.72%
2020/11/25	0.1	10.85	0	0.00	10.90	0.1	550	0.01%
2020/11/20	1	10.95	0	0.00	10.95	1	547	0.18%
2020/11/18	1	11.00	0	0.00	10.90	1	544	0.18%
2020/11/17	0	0.00	2	10.95	11.10	-2	544	-0.37%
2020/11/13	2	11.00	0	0.00	11.00	2	545	0.37%
2020/11/04	1	10.55	0	0.00	10.65	1	527	0.19%
2020/10/29	1	10.50	0	11.00	10.80	1	544	0.18%
2020/10/26	0	0.00	2	10.75	10.85	-2	549	-0.36%
2020/10/23	2	10.63	0	0.00	10.60	2	554	0.36%
2020/10/21	1	10.80	2	10.75	10.80	-1	584	-0.17%
2020/10/14	2	10.98	3	10.70	11.15	-1	642	-0.16%
2020/10/13	0	0.00	16	10.82	10.75	-16	681	-2.35%
2020/10/12	0	0.00	1	11.10	11.15	-1	706	-0.14%
2020/10/08	6	11.11	0	0.00	11.10	6	709	0.85%
2020/10/07	3	10.95	2	10.85	11.00	1	709	0.14%
2020/10/06	1	10.90	0	0.00	11.00	1	722	0.14%
2020/10/05	3	10.87	0	0.00	10.95	3	751	0.40%
2020/09/30	3	10.68	0	0.00	10.90	3	795	0.38%
2020/09/28	1	10.55	0	0.00	10.60	1	821	0.12%
2020/09/25	3	10.90	0	0.00	10.70	3	843	0.36%
2020/09/24	0	0.00	3	11.10	11.30	-3	867	-0.35%
2020/09/23	2	10.80	4	10.85	11.15	-2	886	-0.23%
2020/09/22	5	10.63	11	11.06	11.10	-6	946	-0.63%
2020/09/21	3	10.98	7	11.09	10.65	-4	981	-0.41%
2020/09/18	16	11.48	10	11.40	11.35	6	960	0.62%
2020/09/09	1	10.20	0	0.00	10.30	1	1,117	0.09%
2020/09/07	0	0.00	5	10.56	10.40	-5	1,123	-0.44%
2020/09/02	0	0.00	5	9.82	9.83	-5	1,170	-0.43%
2020/08/21	5	9.84	0	0.00	9.91	5	1,213	0.41%
2020/08/19	1	10.25	0.2	10.35	10.10	0.9	1,210	0.07%
2020/08/13	1	10.45	0	0.00	10.40	1	1,232	0.08%
2020/08/04	1	10.80	0	0.00	10.85	1	1,318	0.08%
2020/08/03	1	10.60	0	0.00	10.80	1	1,311	0.08%
2020/07/21	0	0.00	0	11.40	11.50	0	1,230	0.00%
2020/07/17	2	11.50	4	11.25	11.55	-2	1,190	-0.17%
2020/07/10	10	11.10	0	0.00	11.20	10	1,076	0.93%
2020/07/09	1	11.55	5	11.43	11.65	-4	1,047	-0.38%
2020/07/08	1	11.30	3	11.25	11.10	-2	1,001	-0.20%
2020/07/07	0	0.00	6	11.16	11.30	-6	987	-0.61%
2020/07/06	0.2	11.40	0	11.40	11.40	0.1	967	0.01%
2020/07/03	1	11.30	2	11.37	11.40	-1	945	-0.11%
2020/07/02	2	11.25	20.8	11.12	11.35	-18.8	908	-2.06%
2020/07/01	1	11.30	1	11.15	11.20	0	863	0.00%
2020/06/30	0	0.00	2.5	10.58	11.20	-2.5	787	-0.32%
2020/06/29	0	0.00	7	10.16	10.20	-7	733	-0.95%
2020/06/24	3	10.08	0	0.00	10.20	3	722	0.42%
2020/06/22	0	0.00	4	10.20	10.20	-4	697	-0.57%
2020/06/19	10	10.60	16	10.55	10.50	-6	680	-0.88%
2020/06/18	16	10.75	4	10.75	10.75	12	594	2.02%
2020/06/17	2	8.91	8	9.81	9.81	-6	495	-1.21%
2020/06/15	0	0.00	4	8.75	8.81	-4	470	-0.85%
2020/06/12	0	0.00	5	8.79	8.70	-5	469	-1.06%
2020/06/11	0	0.00	3	9.09	9.20	-3	469	-0.64%
2020/06/10	4	9.17	9	9.11	9.20	-5	456	-1.10%
2020/06/09	11	9.38	2	9.15	9.45	9	443	2.03%
2020/06/08	2	8.95	2	8.97	8.97	0	400	0.00%
2020/06/05	1	8.08	10	8.08	8.16	-9	373	-2.41%
2020/05/27	2	8.08	0	0.00	8.10	2	369	0.54%
2020/05/26	0	0.00	1	8.15	8.14	-1	369	-0.27%
2020/05/21	1	8.03	0	0.00	8.13	1	348	0.29%
2020/05/19	3	8.09	8	8.12	8.17	-5	332	-1.50%
2020/05/18	7	7.86	14	8.18	8.13	-7	320	-2.18%
2020/05/15	25	7.93	10	8.21	8.15	15	301	4.98%
2020/04/30	2	7.74	0	0.00	7.68	2	226	0.88%
2020/04/24	1	7.36	0	0.00	7.35	1	242	0.41%
2020/04/15	0	0.00	5	7.40	7.63	-5	251	-1.99%
2020/04/13	0	0.00	5	7.25	7.13	-5	246	-2.03%
2020/04/07	0	0.00	10	7.02	7.03	-10	256	-3.90%
2020/03/30	0	7.07	0	0.00	7.03	0	264	0.00%
2020/03/27	0	0.00	6	7.10	7.16	-6	265	-2.26%
2020/03/26	1	6.65	0	0.00	6.67	1	261	0.38%
2020/03/25	1	6.54	0	0.00	6.54	1	262	0.38%
2020/03/24	4	6.28	0	0.00	6.32	4	260	1.54%
2020/03/16	5	7.70	0	0.00	7.65	5	244	2.05%
2020/03/12	0	0.00	4	8.66	8.50	-4	236	-1.69%
2020/03/11	3	9.06	0	0.00	8.92	3	230	1.30%
2020/03/06	20	9.07	0	0.00	9.16	20	220	9.06%
2020/03/03	0	8.98	0	0.00	9.00	0	212	0.00%
2020/02/19	0	0.00	1	9.05	9.04	-1	227	-0.44%
2020/02/05	3	9.00	3	8.99	8.96	0	238	0.00%
2020/01/31	4	8.92	0	0.00	8.98	4	240	1.66%
2020/01/20	7	9.80	0	0.00	9.92	7	237	2.95%
2020/01/17	0	0.00	1	10.00	9.96	-1	235	-0.42%
2020/01/15	0	0.00	4	10.08	9.98	-4	236	-1.69%
2020/01/09	0	0.00	1	9.83	9.70	-1	229	-0.44%
2020/01/07	1	9.85	0	0.00	9.80	1	230	0.43%
2020/01/06	3	9.80	0	0.00	9.75	3	236	1.27%
2019/12/31	0	0.00	1	10.25	10.20	-1	234	-0.43%
2019/12/25	1	10.10	0	0.00	10.20	1	227	0.44%
2019/11/28	0	0.00	5	10.55	10.70	-5	353	-1.42%
2019/11/27	0	0.00	0.9	10.60	10.70	-0.9	356	-0.24%
2019/11/22	1	10.30	1	10.25	10.25	0	347	0.00%
2019/11/12	3	10.50	0	0.00	10.50	3	403	0.74%
2019/11/05	3	10.80	0	0.00	10.85	3	423	0.71%
2019/11/04	1	10.75	0	0.00	10.70	1	426	0.23%
2019/10/31	1	10.55	0	0.00	10.55	1	429	0.23%
2019/10/24	2	10.65	0	0.00	10.60	2	490	0.41%
2019/10/22	4	10.63	0	0.00	10.70	4	526	0.76%
2019/10/09	0	0.00	2	10.70	10.75	-2	659	-0.30%
2019/10/02	0	0.00	0.9	10.90	10.95	-0.9	845	-0.11%
2019/09/24	2	11.10	2	11.05	11.00	0	838	0.00%
2019/09/23	0	0.00	12.3	11.13	11.10	-12.3	831	-1.49%
2019/09/20	0	0.00	1	10.95	10.95	-1	841	-0.12%
2019/09/18	0	0.00	2	11.50	11.40	-2	813	-0.25%
2019/09/17	0	0.00	0	10.60	10.70	0	789	0.00%
2019/09/16	2	10.65	1	10.60	10.60	1	803	0.12%
2019/09/12	4	10.40	0	0.00	10.50	4	798	0.50%
2019/09/10	0	0.00	11	10.37	10.40	-11	810	-1.36%
2019/09/05	6	10.72	0	0.00	10.70	6	822	0.73%
2019/09/04	2	10.70	0	0.00	10.65	2	821	0.24%
2019/09/02	3	10.67	0	0.00	10.70	3	829	0.36%
2019/08/29	4	10.73	0	0.00	10.70	4	828	0.48%
2019/08/28	2	10.80	0	0.00	10.75	2	829	0.24%
2019/08/27	5	10.87	1	10.80	10.80	4	836	0.48%
2019/08/26	0	0.00	1	10.60	10.80	-1	849	-0.12%
2019/08/20	6	11.06	0	0.00	10.85	6	871	0.69%
2019/08/16	2	11.10	0	0.00	11.15	2	920	0.22%
2019/08/15	1	11.35	4	11.35	11.40	-3	958	-0.31%
2019/08/13	1	11.00	0	0.00	11.00	1	940	0.11%
2019/08/12	1	10.90	0	0.00	10.90	1	945	0.11%
2019/08/08	2	10.85	0	0.00	10.90	2	946	0.21%
2019/08/07	0	0.00	14	11.08	10.95	-14	965	-1.45%
2019/08/06	3	10.45	1	10.55	10.75	2	974	0.21%
2019/08/05	1	10.85	1	11.10	10.85	0	985	0.00%
2019/08/02	6	10.73	0	0.00	10.70	6	1,007	0.60%
2019/08/01	0	0.00	5	10.80	11.00	-5	1,024	-0.49%
2019/07/31	6	10.53	196	10.55	10.80	-190	1,044	-18.19%	大賣/鉅額交易
2019/07/30	3	11.25	205	11.19	11.10	-202	1,070	-18.87%	大賣/鉅額交易
2019/07/29	2	11.40	0	0.00	11.55	2	1,140	0.18%
2019/07/26	2	11.30	28	11.50	11.35	-26	1,218	-2.13%
2019/07/25	16	11.38	0	0.00	11.65	16	1,281	1.25%
2019/07/24	0	0.00	0	11.15	11.15	0	1,265	0.00%
2019/07/23	14	11.31	0	0.00	11.25	14	1,272	1.10%
2019/07/19	1	11.50	0	0.00	11.20	1	1,344	0.07%
2019/07/18	2	11.43	0	0.00	11.40	2	1,327	0.15%
2019/07/17	28	11.70	18	11.59	11.55	10	1,316	0.76%
2019/07/16	2	12.28	8	11.93	11.90	-6	1,298	-0.46%
2019/07/15	56	12.00	2	11.90	12.10	54	1,280	4.22%
2019/07/12	24	11.89	12	11.50	12.00	12	1,247	0.96%
2019/07/11	95	11.59	12	11.44	11.55	83	1,201	6.91%
2019/07/10	234	11.83	45	11.41	11.95	189	1,162	16.26%	大買/鉅額交易
2019/07/09	24	10.69	10	11.00	10.95	14	1,086	1.29%
2019/07/05	0	0.00	9	10.40	10.40	-9	1,059	-0.85%
2019/07/01	5	10.30	0	0.00	10.35	5	1,057	0.47%
2019/06/28	1	10.50	0	0.00	10.45	1	1,055	0.09%
2019/06/27	1	10.45	0	0.00	10.55	1	1,055	0.09%
2019/06/21	1	10.05	0	0.00	10.15	1	1,043	0.10%
2019/06/20	2	10.20	0	0.00	10.10	2	1,028	0.19%
2019/06/19	3	10.17	4	10.15	10.20	-1	1,026	-0.10%
2019/06/18	4	10.40	0	0.00	10.20	4	1,019	0.39%
2019/06/17	1	10.20	0	0.00	10.00	1	1,015	0.10%
2019/06/14	0	0.00	0	10.35	10.35	0	1,002	0.00%
2019/06/13	1	10.45	0	0.00	10.60	1	996	0.10%
2019/06/12	4	10.55	0	0.00	10.50	4	996	0.40%
2019/06/11	2	10.80	0	0.00	10.60	2	993	0.20%
2019/06/10	10	11.00	0	0.00	10.95	10	987	1.01%
2019/06/06	2.3	10.85	0	0.00	10.85	2.3	981	0.23%
2019/06/05	1	10.85	0	0.00	11.00	1	979	0.10%
2019/06/04	1	10.85	0	0.00	10.75	1	976	0.10%
2019/06/03	1	10.90	2	10.98	11.00	-1	977	-0.10%
2019/05/31	2	10.78	15	10.93	11.20	-13	969	-1.34%
2019/05/30	6	10.50	0	0.00	10.30	6	956	0.63%
2019/05/29	3	10.72	0	0.00	10.60	3	946	0.32%
2019/05/28	6	10.94	1	11.15	10.90	5	938	0.53%
2019/05/27	0	0.00	4	10.95	11.10	-4	933	-0.43%
2019/05/24	5	10.94	3	11.35	10.85	2	925	0.22%
2019/05/23	1	11.00	16	11.36	11.15	-15	907	-1.65%
2019/05/22	12	11.11	5	11.16	11.25	7	869	0.81%
2019/05/21	4	10.23	1	9.83	10.25	3	838	0.36%
2019/05/20	0	0.00	10	9.86	9.90	-10	840	-1.19%
2019/05/17	1	10.00	29	10.06	10.00	-28	841	-3.33%
2019/05/15	27	10.88	1	11.05	10.45	26	834	3.12%
2019/05/14	3	10.28	1	10.35	10.70	2	811	0.25%
2019/05/13	2	9.69	1	9.94	9.94	1	791	0.13%
2019/05/10	6	10.53	0	0.00	10.40	6	775	0.77%
2019/05/09	11	11.45	4	11.33	11.15	7	747	0.94%
2019/05/08	10	11.22	0	0.00	11.25	10	723	1.38%
2019/05/07	15	11.58	4	11.50	11.60	11	693	1.59%
2019/05/06	1	12.10	3	12.18	12.05	-2	643	-0.31%
2019/05/03	6	11.38	2	11.80	11.80	4	564	0.71%
2019/05/02	2	10.45	1	10.70	10.75	1	477	0.21%
2019/04/30	1	9.20	0	0.00	9.79	1	404	0.25%
2019/04/25	1	9.50	0	0.00	9.54	1	340	0.29%
2019/04/24	0	0.00	1.8	8.65	8.68	-1.8	279	-0.66%
2019/04/22	0	8.64	0	0.00	8.61	0	275	0.01%
2019/04/19	4	8.76	10	8.67	8.69	-6	273	-2.19%
2019/04/18	10	8.83	1	9.00	8.83	9	266	3.38%
2019/04/17	0	8.42	0	0.00	8.42	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/03/18	0.4	8.67	0	0.00	8.64	0.4	269	0.15%
2019/03/12	0.1	8.54	0	0.00	8.49	0.1	323	0.03%
2019/03/08	0	8.50	0	0.00	8.55	0	362	0.00%
2019/03/05	0	8.73	0	0.00	8.65	0	377	0.00%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/20	0	8.76	0	0.00	8.81	0	376	0.00%
2019/02/14	0	0.00	5	8.33	8.33	-5	382	-1.31%
2019/02/13	2	8.26	0	0.00	8.27	2	385	0.52%
2019/01/30	0	0.00	1	8.35	8.35	-1	391	-0.26%
2019/01/25	1	8.33	0	0.00	8.35	1	396	0.25%
2019/01/15	0	0.00	1	8.19	8.20	-1	422	-0.24%
2019/01/09	0	8.52	6	8.42	8.47	-6	418	-1.43%
2019/01/08	0	0.00	30	8.18	8.18	-30	408	-7.35%
2019/01/02	0.1	8.09	1	8.06	8.06	-0.9	415	-0.22%
2018/12/28	0.1	8.10	0	0.00	8.14	0.1	415	0.02%
2018/12/19	3	8.32	0	0.00	8.30	3	412	0.73%
2018/12/18	0	0.00	4	8.44	8.25	-4	408	-0.98%
2018/12/17	0	0.00	2	8.09	8.56	-2	402	-0.50%
2018/12/12	0	0.00	1	8.03	8.00	-1	401	-0.25%
2018/12/10	2	7.83	1	8.02	7.83	1	414	0.24%
2018/12/07	6	8.06	0	0.00	8.11	6	407	1.47%
2018/12/06	0	0.00	5	8.42	7.96	-5	399	-1.25%
2018/12/05	5	8.50	0	0.00	8.47	5	377	1.32%
2018/12/04	5	9.00	5	9.10	8.80	0	371	0.00%
2018/11/30	10	8.29	2	8.27	8.28	8	336	2.38%
2018/11/29	0	0.00	4	8.14	8.15	-4	324	-1.23%
2018/11/26	0.4	7.98	0	0.00	7.97	0.4	313	0.13%
2018/11/23	1	7.92	0	0.00	7.82	1	311	0.32%
2018/11/21	2	8.00	12	7.90	7.86	-10	309	-3.23%
2018/11/20	10	8.00	0	0.00	8.01	10	305	3.28%
2018/11/16	2	8.00	0	0.00	7.96	2	298	0.67%
2018/11/15	3	8.02	0	0.00	8.00	3	298	1.01%
2018/11/14	22	8.38	0	0.00	8.30	22	282	7.79%
2018/11/13	11	8.00	0	0.00	7.99	11	257	4.28%
2018/11/08	0.1	8.07	16	8.07	8.03	-15.9	260	-6.09%
2018/11/07	17	8.00	0	0.00	8.05	17	259	6.56%
2018/11/06	10	7.96	0	0.00	7.97	10	272	3.67%
2018/11/01	0	8.10	0	0.00	8.00	0	288	0.00%
2018/10/25	2	8.75	0	0.00	8.63	2	285	0.70%
2018/10/23	0	9.43	0	0.00	9.35	0	320	0.00%
2018/10/22	0	9.50	0	0.00	9.50	0	318	0.00%
2018/10/16	0	9.55	0	0.00	9.45	0	328	0.00%
2018/10/09	15	10.45	0	0.00	10.20	15	324	4.62%
2018/09/26	0	0.00	2	11.35	11.35	-2	368	-0.54%
2018/09/21	0	11.80	0	0.00	11.55	0	378	0.01%
2018/09/17	4	11.95	0	0.00	11.75	4	466	0.86%
2018/09/11	0.2	10.95	9	10.41	10.45	-8.8	553	-1.59%
2018/09/07	0	0.00	2	11.60	11.45	-2	609	-0.33%
2018/08/30	1	12.10	0	0.00	12.05	1	964	0.10%
2018/08/24	0	12.30	0	0.00	12.10	0	1,225	0.00%
2018/08/20	0.2	12.10	0	0.00	12.00	0.2	1,346	0.01%
2018/08/16	1	11.90	0	0.00	12.05	1	1,347	0.07%
2018/08/10	0.1	12.85	2	13.10	12.85	-1.9	1,324	-0.14%
2018/08/08	1	12.90	0	0.00	12.80	1	1,321	0.08%
2018/08/06	1	13.35	0	0.00	13.30	1	1,309	0.08%
2018/08/02	0	0.00	1	13.70	13.80	-1	1,304	-0.08%
2018/08/01	1	13.40	0	0.00	13.70	1	1,295	0.08%
2018/07/31	1	13.50	0	0.00	13.65	1	1,288	0.08%
2018/07/30	0	0.00	5	13.47	14.00	-5	1,275	-0.39%
2018/07/27	0	0.00	2	12.95	12.85	-2	1,246	-0.16%
2018/07/24	1	12.65	0	0.00	12.70	1	1,238	0.08%
2018/07/23	0	0.00	3	12.70	12.55	-3	1,242	-0.24%
2018/07/18	0.4	12.80	0	0.00	12.90	0.4	1,267	0.03%
2018/07/13	0	0.00	3	12.90	12.85	-3	1,265	-0.24%
2018/07/12	2	12.60	0	0.00	12.95	2	1,262	0.16%
2018/07/11	0	0.00	2	13.00	12.90	-2	1,263	-0.16%
2018/07/10	1	12.55	0	0.00	12.60	1	1,262	0.08%
2018/07/05	0	0.00	5	13.05	13.10	-5	1,257	-0.40%
2018/06/29	2	13.05	0	0.00	13.10	2	1,237	0.16%
2018/06/28	0	0.00	3	13.37	13.05	-3	1,234	-0.24%
2018/06/27	2	13.10	0	0.00	13.10	2	1,231	0.16%
2018/06/26	4	13.03	2	13.00	13.20	2	1,222	0.16%
2018/06/25	4	14.58	3	15.13	14.40	1	1,175	0.09%
2018/06/22	1	14.60	0	0.00	15.00	1	1,128	0.09%
2018/06/21	0	0.00	1	15.00	15.00	-1	1,119	-0.09%
2018/06/19	1	14.50	20	14.50	14.55	-19	1,080	-1.76%
2018/06/15	3	15.53	7	15.34	15.00	-4	1,062	-0.38%
2018/06/14	23	16.08	9	16.00	16.10	14	1,015	1.38%
2018/06/13	0	0.00	4	15.75	15.75	-4	971	-0.41%
2018/06/12	5	16.02	18	15.73	15.95	-13	948	-1.37%
2018/06/11	33	16.38	6	16.50	16.50	27	873	3.09%
2018/06/08	0	0.00	1	15.00	15.00	-1	775	-0.13%
2018/06/07	2	15.45	33	15.23	15.10	-31	752	-4.12%
2018/06/06	39	15.18	8	15.15	15.10	31	691	4.48%
2018/06/05	13	14.89	18	14.58	14.90	-5	605	-0.83%
2018/06/04	19	13.31	4	13.86	13.55	15	559	2.68%
2018/05/31	2	13.13	0	0.00	12.80	2	497	0.40%
2018/05/30	3	13.20	11	13.20	13.25	-8	453	-1.76%
2018/05/04	0	12.10	0	0.00	12.15	0	494	0.00%
2018/04/16	0	0.00	0.4	12.20	12.25	-0.4	823	-0.04%
2018/04/12	0	0.00	17	12.45	12.55	-17	921	-1.84%
2018/04/11	17	12.73	0	0.00	12.65	17	929	1.83%
2018/04/10	0	12.30	0	0.00	12.40	0	927	0.00%
2018/04/03	0	12.20	0	0.00	12.25	0	944	0.00%
2018/04/02	0	12.20	0	0.00	12.30	0	958	0.00%
2018/03/31	0	12.20	0	0.00	12.30	0	976	0.00%
2018/03/28	1	12.35	5	12.90	13.00	-4	1,112	-0.36%
2018/03/27	0	11.90	0	0.00	12.00	0	1,092	0.00%
2018/03/26	1	11.95	0	0.00	11.95	1	1,089	0.09%
2018/03/23	1	12.00	10	11.90	12.00	-9	1,087	-0.83%
2018/03/22	0	12.40	0	0.00	12.45	0	1,083	0.00%
2018/03/21	1	12.40	0	12.45	12.60	1	1,077	0.09%
2018/03/20	0	12.40	0	0.00	12.50	0	1,073	0.00%
2018/03/16	0	0.00	5	12.75	12.75	-5	1,068	-0.47%
2018/03/13	0	0.00	5	13.00	12.85	-5	1,055	-0.47%
2018/03/12	1	13.00	0	0.00	12.90	1	1,054	0.09%
2018/03/09	13	12.84	0	0.00	12.60	13	1,039	1.25%
2018/03/08	4	12.80	3	12.95	13.20	1	1,018	0.10%
2018/02/27	0.3	12.00	0	0.00	12.10	0.3	974	0.03%
2018/02/23	0	0.00	3	11.95	11.95	-3	974	-0.31%
2018/02/22	1	11.95	0	0.00	12.00	1	972	0.10%
2018/02/08	0	0.00	1	12.05	12.05	-1	952	-0.10%
2018/02/07	2	11.93	5	12.05	11.85	-3	951	-0.32%
2018/02/06	5	11.86	4	11.70	11.65	1	944	0.11%
2018/02/02	0	0.00	2	13.75	13.55	-2	911	-0.22%
2018/01/30	0	0.00	1	13.35	13.35	-1	897	-0.11%
2018/01/26	1	13.75	0	0.00	13.75	1	874	0.11%
2018/01/25	0	0.00	5	13.85	13.90	-5	870	-0.57%
2018/01/24	0	0.00	1	13.50	13.60	-1	855	-0.12%
2018/01/22	0	13.60	4	13.80	13.65	-4	846	-0.47%
2018/01/17	8	13.64	1	13.65	13.60	7	791	0.88%
2018/01/16	5.1	13.92	52	13.69	14.00	-46.9	743	-6.30%
2018/01/12	0	0.00	2	13.35	12.95	-2	646	-0.31%
2018/01/11	1	12.60	1.9	12.71	12.60	-0.9	637	-0.13%
2018/01/10	40	12.93	2	12.85	13.00	38	619	6.13%
2018/01/09	2	12.85	3	12.15	12.90	-1	558	-0.18%
2018/01/04	1	11.75	0	0.00	11.95	1	467	0.21%
2018/01/03	0	0.00	1	11.75	11.50	-1	470	-0.21%
2018/01/02	1	12.10	1	11.85	11.75	0	463	0.00%