雷虎 (8033)-華南永昌-高雄券商分點個股進出

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
54.2
漲跌
--
漲幅
0.00%
成交量
467張
產業
上市其他類股
250人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

雷虎 (8033)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4.1	54.20	0	0.00	54.20	4.1	1,407	0.29%
2024/11/20	1	54.20	0	0.00	54.20	1	1,524	0.07%
2024/11/19	0	0.00	1	54.50	55.00	-1	1,543	-0.06%
2024/11/18	0.1	55.00	0	0.00	54.60	0.1	1,554	0.01%
2024/11/14	3.1	55.47	0	0.00	55.30	3.1	1,581	0.20%
2024/11/13	2	56.50	10	56.66	56.60	-8	1,584	-0.51%
2024/11/11	0	0.00	0	58.90	59.20	0	1,658	0.00%
2024/11/08	9	58.34	7	59.01	58.00	2	1,667	0.12%
2024/11/07	7	60.53	10	62.22	60.10	-3	1,661	-0.18%
2024/11/06	0	0.00	7	58.04	59.60	-7	1,588	-0.44%
2024/11/05	1	56.40	1	56.00	56.10	0	1,572	0.00%
2024/11/04	1	56.20	0	0.00	55.90	1	1,623	0.06%
2024/10/30	7	56.17	0	56.20	55.50	7	1,753	0.40%
2024/10/29	0	0.00	6	56.40	56.20	-6	1,802	-0.33%
2024/10/28	3.1	57.51	0	0.00	56.90	3.1	1,809	0.17%
2024/10/25	4	57.03	1	57.20	57.90	3	1,850	0.16%
2024/10/24	1	58.10	1	57.60	57.40	0	1,875	0.00%
2024/10/22	1	58.20	0	58.80	58.40	1	1,993	0.05%
2024/10/18	0	0.00	10	57.50	57.20	-10	2,015	-0.50%
2024/10/17	0	58.90	0	0.00	58.20	0	2,136	0.00%
2024/10/15	52	58.60	0	0.00	58.40	52	2,195	2.37%
2024/10/14	1	60.40	2	62.50	59.50	-1	2,190	-0.05%
2024/10/11	3.1	58.18	0	0.00	58.00	3.1	2,129	0.14%
2024/10/09	0	0.00	2	60.30	60.30	-2	2,125	-0.09%
2024/10/08	1	59.40	0	0.00	59.60	1	2,110	0.05%
2024/10/04	2	58.40	0	0.00	58.40	2	2,183	0.09%
2024/09/30	0	59.80	3	59.40	60.00	-3	2,198	-0.14%
2024/09/27	4	59.80	5	60.30	59.60	-1	2,185	-0.05%
2024/09/26	0	0.00	5	60.10	59.90	-5	2,196	-0.23%
2024/09/25	3.1	60.33	5	60.26	60.90	-1.9	2,218	-0.09%
2024/09/24	1	61.40	3	62.40	61.00	-2	2,211	-0.09%
2024/09/23	13.1	60.31	8	60.54	60.10	5.1	2,143	0.24%
2024/09/20	4.1	57.00	0	0.00	56.50	4.1	2,052	0.20%
2024/09/19	5	57.66	0	0.00	57.30	5	2,078	0.24%
2024/09/18	2	58.15	2	58.50	56.60	0	2,114	0.00%
2024/09/16	0	0.00	2	56.50	55.70	-2	2,110	-0.09%
2024/09/13	1	54.30	2	55.00	54.80	-1	2,156	-0.05%
2024/09/11	2	53.20	0	0.00	53.20	2	2,184	0.09%
2024/09/10	12.3	54.56	0	0.00	53.60	12.3	2,197	0.56%
2024/09/06	0	55.80	1	55.70	55.30	-1	2,219	-0.04%
2024/09/05	2	55.55	0	0.00	55.30	2	2,280	0.09%
2024/09/04	4	55.83	0	0.00	55.80	4	2,332	0.17%
2024/09/03	2.1	57.95	0	0.00	57.60	2.1	2,395	0.09%
2024/09/02	1	59.10	0	0.00	58.80	1	2,397	0.04%
2024/08/29	2	60.00	7	59.69	59.70	-5	2,401	-0.21%
2024/08/26	6	60.99	1	60.70	60.30	5	2,398	0.21%
2024/08/23	63.1	59.03	7	58.81	59.50	56.1	2,392	2.34%
2024/08/22	2.1	60.98	1	60.90	60.80	1.1	2,359	0.05%
2024/08/21	4.1	65.40	3	66.30	65.00	1.1	2,273	0.05%
2024/08/20	1.3	66.20	0	0.00	66.20	1.3	2,320	0.06%
2024/08/16	1	66.60	0	0.00	66.40	1	2,609	0.04%
2024/08/14	0	67.30	2	68.20	66.20	-2	2,874	-0.07%
2024/08/12	1	64.80	1	66.00	65.30	0	3,051	0.00%
2024/08/09	2	64.10	1	65.00	63.00	1	3,152	0.03%
2024/08/07	4	64.00	4	64.50	64.50	0	3,334	0.00%
2024/08/06	0.1	60.80	1	58.30	60.80	-0.9	3,332	-0.03%
2024/08/05	3	63.67	10	68.98	60.30	-7	3,328	-0.21%
2024/08/02	15	68.15	7	66.70	66.60	8	3,242	0.25%
2024/08/01	5	69.00	9	69.00	69.00	-4	3,293	-0.12%
2024/07/31	5	65.50	2	65.30	65.60	3	3,317	0.09%
2024/07/30	8.1	63.14	0	0.00	65.30	8.1	3,354	0.24%
2024/07/29	8	68.43	0	0.00	66.90	8	3,338	0.24%
2024/07/26	5.1	70.12	2	70.00	69.30	3.1	3,333	0.09%
2024/07/23	8	70.50	9	71.21	71.00	-1	3,355	-0.03%
2024/07/22	1	67.50	2	68.00	67.50	-1	3,303	-0.03%
2024/07/19	6.1	68.22	0	0.00	68.00	6.1	3,325	0.18%
2024/07/18	16.1	71.78	18	71.11	69.50	-2	3,357	-0.06%
2024/07/17	2	69.65	6	69.95	68.30	-4	3,282	-0.12%
2024/07/15	2	67.00	0	0.00	67.00	2	3,472	0.06%
2024/07/12	4	68.05	9	68.56	68.00	-5	3,606	-0.14%
2024/07/11	1	69.00	12	68.73	68.50	-11	3,714	-0.30%
2024/07/10	1	68.60	1	68.70	68.80	0	3,960	0.00%
2024/07/09	0	0.00	0.1	68.30	68.00	-0.1	4,246	0.00%
2024/07/08	4	69.60	3	71.30	68.60	1	4,321	0.02%
2024/07/05	1	68.00	1	68.80	68.60	0	4,396	0.00%
2024/07/03	0	0.00	1	68.90	68.60	-1	4,838	-0.02%
2024/07/02	0	68.50	1	68.50	68.40	-1	4,931	-0.02%
2024/07/01	105.1	69.70	3	71.30	69.50	102.1	5,013	2.04%	大買/鉅額交易
2024/06/28	3	72.20	2	72.10	71.60	1	5,175	0.02%
2024/06/27	0	0.00	9	72.06	71.80	-9	5,397	-0.17%
2024/06/26	1	70.00	1	70.00	69.90	0	5,452	0.00%
2024/06/25	4	70.12	2	70.60	70.20	2	5,680	0.04%
2024/06/24	1	69.50	3.1	70.62	69.20	-2.1	5,842	-0.04%
2024/06/21	4	68.18	1	69.50	67.80	3	5,882	0.05%
2024/06/20	1	70.30	12	70.77	69.80	-11	6,004	-0.18%
2024/06/19	0.1	68.00	0	0.00	67.00	0.1	6,039	0.00%
2024/06/18	0	0.00	1	68.30	67.60	-1	6,028	-0.02%
2024/06/17	0	0.00	2	69.40	68.80	-2	6,008	-0.03%
2024/06/14	1	68.00	1	68.50	67.50	0	5,993	0.00%
2024/06/13	5	67.10	12	67.48	68.00	-7	5,971	-0.12%
2024/06/12	14.1	67.96	7	67.94	68.00	7.1	5,948	0.12%
2024/06/11	10	71.08	9	70.93	69.00	1	5,885	0.02%
2024/06/07	20.1	73.35	1	73.10	72.60	19.1	5,839	0.33%
2024/06/06	0.1	76.70	5	76.64	76.30	-5	5,761	-0.09%
2024/06/05	2	74.90	1	75.99	76.00	1	5,753	0.02%
2024/06/04	1	74.20	0	0.00	74.10	1	5,757	0.02%
2024/06/03	1	73.90	0	73.70	73.80	1	5,760	0.02%
2024/05/31	2	73.75	0	0.00	73.50	2	5,760	0.03%
2024/05/30	1	74.00	2	73.50	73.50	-1	5,764	-0.02%
2024/05/29	2	73.75	1	73.80	73.70	1	5,761	0.02%
2024/05/28	1	75.00	0	76.00	74.70	1	5,747	0.02%
2024/05/27	5	74.98	1	76.00	75.30	4	5,744	0.07%
2024/05/24	11.1	75.47	2	74.70	75.50	9.1	5,733	0.16%
2024/05/23	7	79.34	21	79.48	79.70	-14	5,672	-0.25%
2024/05/22	4	73.45	4	74.25	73.40	0	5,427	0.00%
2024/05/21	9.1	75.05	0	0.00	74.00	9.1	5,377	0.17%
2024/05/20	16.1	78.39	4.9	79.52	77.60	11.2	5,266	0.21%
2024/05/17	11	79.65	12	80.38	81.50	-1	5,095	-0.02%
2024/05/16	4	77.93	2	77.50	77.40	2	4,912	0.04%
2024/05/15	11	77.77	3	78.27	79.40	8	4,852	0.17%
2024/05/14	16	79.68	9	78.86	80.00	7	4,738	0.15%
2024/05/13	7.2	74.61	12	74.97	73.80	-4.8	4,571	-0.10%
2024/05/10	5	75.28	4.3	75.78	76.80	0.8	4,531	0.02%
2024/05/09	3	76.03	2	75.60	75.80	1	4,498	0.02%
2024/05/08	3	73.67	6	74.33	73.70	-3	4,459	-0.07%
2024/05/07	4.3	76.23	6	76.22	74.50	-1.7	4,435	-0.04%
2024/05/06	9	73.83	5.2	75.24	75.60	3.8	4,364	0.09%
2024/05/03	4.1	71.77	0	0.00	71.40	4.1	4,300	0.10%
2024/05/02	0.1	73.40	4	73.38	73.00	-3.9	4,260	-0.09%
2024/04/30	1	73.41	0	0.00	73.20	1	4,234	0.02%
2024/04/29	3	73.77	9	74.08	73.80	-6	4,207	-0.14%
2024/04/26	24	76.03	1	76.20	75.40	23	4,160	0.55%
2024/04/25	2	76.20	7	76.43	76.50	-5	4,116	-0.12%
2024/04/24	5	75.72	4	76.50	75.90	1	4,078	0.03%
2024/04/23	1	73.70	8	74.64	74.30	-7	4,039	-0.17%
2024/04/22	21	76.43	1	75.20	73.30	20	4,000	0.50%
2024/04/19	9	79.13	11	81.01	79.40	-2	3,947	-0.05%
2024/04/18	5	80.82	11	80.94	80.60	-6	3,855	-0.16%
2024/04/17	4	79.45	9	79.82	79.30	-5	3,724	-0.13%
2024/04/16	26.2	79.38	13.3	79.46	81.40	12.9	3,651	0.35%
2024/04/15	12	81.90	29.2	80.44	83.40	-17.2	3,394	-0.51%
2024/04/12	5	75.08	3	75.83	75.90	2	3,113	0.06%
2024/04/11	8.2	75.13	1.1	73.83	73.60	7.1	3,046	0.23%
2024/04/10	27.3	78.30	6	80.28	77.20	21.3	2,906	0.73%
2024/04/09	2	69.80	15.1	74.72	77.00	-13.1	2,664	-0.49%
2024/04/08	16	71.58	6.1	70.31	70.00	10	2,440	0.41%
2024/04/03	11	72.20	1	72.30	73.00	10	2,337	0.43%
2024/04/02	15	71.55	10	70.76	73.00	5	2,240	0.22%
2024/04/01	11	70.39	34	70.65	71.60	-23	2,058	-1.12%
2024/03/29	4	65.52	15	65.43	65.10	-11	1,832	-0.60%
2024/03/28	18	68.35	13.1	67.44	68.30	4.9	1,727	0.29%
2024/03/27	4	62.33	15	62.75	64.20	-11	1,492	-0.74%
2024/03/26	6	58.22	9	57.86	58.40	-3	1,306	-0.23%
2024/03/25	23	59.22	10	59.69	60.10	13	1,219	1.07%
2024/03/22	11	54.39	37	54.47	56.10	-26	1,066	-2.44%
2024/03/21	1	50.90	0	0.00	51.00	1	976	0.10%
2024/03/20	0	51.36	0	0.00	51.10	0	979	0.00%
2024/03/19	0	51.56	1.5	51.63	51.90	-1.5	983	-0.15%
2024/03/15	0	51.15	0	0.00	50.80	0	1,007	0.00%
2024/03/14	1	50.80	0.1	50.90	50.80	0.9	1,010	0.09%
2024/03/13	6	51.38	0	0.00	50.90	6	1,014	0.60%
2024/03/12	2	51.65	2	52.10	52.00	0	1,019	0.00%
2024/03/11	0	52.57	2	52.85	52.50	-2	1,019	-0.19%
2024/03/08	3.4	51.10	0	0.00	50.60	3.4	1,023	0.33%
2024/03/07	2.2	51.86	5	51.70	51.70	-2.9	1,035	-0.28%
2024/03/06	15	52.87	0	0.00	52.50	15	1,028	1.46%
2024/03/05	5	54.20	12	54.17	53.20	-7	1,025	-0.68%
2024/03/04	12	52.98	0	0.00	52.90	12	1,018	1.18%
2024/02/29	2	53.25	9	53.97	54.10	-7	1,060	-0.66%
2024/02/27	0	0.00	9	53.94	53.60	-9	1,119	-0.80%
2024/02/26	0.4	53.09	1	53.20	53.10	-0.6	1,100	-0.05%
2024/02/23	2.4	52.12	0.1	52.40	51.60	2.3	1,094	0.21%
2024/02/22	1	52.31	0	0.00	52.40	1	1,087	0.10%
2024/02/21	1	52.41	1	52.60	52.60	0	1,098	0.00%
2024/02/20	13	52.82	0	0.00	52.70	13	1,099	1.18%
2024/02/19	0	53.87	0.1	54.00	53.60	0	1,096	0.00%
2024/02/16	1	53.90	2	54.05	54.10	-1	1,097	-0.09%
2024/02/15	0	0.00	1	52.90	53.00	-1	1,084	-0.09%
2024/02/05	0.1	52.90	2	52.80	52.80	-1.9	1,082	-0.18%
2024/02/02	1.2	52.39	0	0.00	51.90	1.2	1,089	0.11%
2024/02/01	1.2	51.36	5	51.50	51.80	-3.8	1,092	-0.35%
2024/01/31	5.5	51.67	15	51.50	51.30	-9.5	1,093	-0.87%
2024/01/30	2	52.10	0	0.00	52.10	2	1,089	0.18%
2024/01/26	3	52.47	0	0.00	52.10	3	1,100	0.27%
2024/01/25	5	53.54	0	0.00	53.20	5	1,093	0.46%
2024/01/24	2	53.90	1	54.30	53.80	1	1,102	0.09%
2024/01/23	1	54.00	0	0.00	54.10	1	1,103	0.09%
2024/01/19	1	53.90	0	0.00	54.00	1	1,104	0.09%
2024/01/18	2	53.95	1	53.80	53.80	1	1,111	0.09%
2024/01/17	1	54.30	7	54.67	54.30	-6	1,110	-0.54%
2024/01/16	6	55.88	0	0.00	55.60	6	1,103	0.54%
2024/01/15	2	59.65	1	58.20	57.20	1	1,090	0.09%
2024/01/12	1	56.90	6	57.37	57.50	-5	1,031	-0.48%
2024/01/11	2	55.25	1	55.60	55.60	1	993	0.10%
2024/01/10	2	56.15	11	58.05	57.00	-9	989	-0.91%
2024/01/09	0	55.50	1	55.50	55.20	-1	965	-0.10%
2024/01/08	1	56.00	0	0.00	56.10	1	975	0.10%
2024/01/05	4	55.55	5	56.98	57.30	-1	976	-0.10%
2024/01/04	2	55.50	0	0.00	55.40	2	978	0.20%
2024/01/03	0	55.80	0	0.00	55.50	0	1,040	0.00%
2024/01/02	0	56.30	0	56.50	56.00	0	1,038	0.00%
2023/12/28	0	0.00	0	56.20	56.10	0	1,040	0.00%
2023/12/27	0	0.00	4	56.50	56.20	-4	1,039	-0.38%
2023/12/26	3	58.20	0	0.00	57.00	3	1,027	0.29%
2023/12/25	0	0.00	1	57.30	57.20	-1	1,008	-0.10%
2023/12/22	6	55.72	0	0.00	55.90	6	1,001	0.60%
2023/12/21	1	57.40	1	58.00	56.50	0	998	0.00%
2023/12/15	1	57.40	1	57.40	57.30	0	1,048	0.00%
2023/12/14	4	57.50	2	58.00	56.80	2	1,074	0.19%
2023/12/12	9	57.24	5	57.60	57.00	4	1,162	0.34%
2023/12/11	3	56.30	0	0.00	56.30	3	1,176	0.25%
2023/12/08	1	57.30	2	57.60	57.20	-1	1,206	-0.08%
2023/12/07	0	0.00	2	57.95	57.50	-2	1,268	-0.16%
2023/12/06	0	0.00	0	57.05	56.60	0	1,380	0.00%
2023/12/05	1	56.50	0	0.00	56.50	1	1,467	0.07%
2023/12/04	0	0.00	5	58.32	57.80	-5	1,467	-0.34%
2023/11/29	1.1	56.52	1	56.60	56.40	0.1	1,489	0.00%
2023/11/28	2	56.15	0	56.40	56.50	2	1,512	0.13%
2023/11/27	7	58.39	1	60.00	57.00	6	1,559	0.39%
2023/11/24	11	59.55	7	57.83	58.80	4	1,566	0.26%
2023/11/22	0	0.00	11	54.65	54.50	-11	1,747	-0.63%
2023/11/21	0	0.00	0	55.60	55.30	0	1,887	0.00%
2023/11/17	2	54.20	1	54.10	54.50	1	2,068	0.05%
2023/11/15	6	54.30	1	54.30	53.80	5	2,082	0.24%
2023/11/13	1	53.40	0	54.20	53.30	1	2,104	0.05%
2023/11/10	2	53.70	0	0.00	53.70	2	2,121	0.09%
2023/11/09	1	55.20	1	55.30	55.20	0	2,123	0.00%
2023/11/08	5	56.10	0	0.00	56.20	5	2,130	0.23%
2023/11/02	2	55.30	0	0.00	55.40	2	2,165	0.09%
2023/11/01	1	56.30	21	55.87	54.90	-20	2,170	-0.92%
2023/10/31	0	0.00	2	56.50	56.20	-2	2,166	-0.09%
2023/10/27	1	57.70	0	0.00	57.20	1	2,257	0.04%
2023/10/26	0	0.00	1	58.50	58.20	-1	2,304	-0.04%
2023/10/24	2	56.45	0	0.00	58.20	2	2,318	0.09%
2023/10/19	3	57.17	2	58.20	58.50	1	2,388	0.04%
2023/10/18	5	57.90	5	57.94	57.70	0	2,460	0.00%
2023/10/17	11	59.39	2	59.90	58.70	9	2,526	0.36%
2023/10/16	1	61.60	2	63.00	61.50	-1	2,528	-0.04%
2023/10/13	10	61.94	5	61.34	61.30	5	2,570	0.19%
2023/10/12	10	61.24	0	0.00	61.90	10	2,605	0.38%
2023/10/11	0	0.00	7	63.39	63.00	-7	2,613	-0.27%
2023/10/06	0	0.00	3	58.20	58.30	-3	2,598	-0.12%
2023/10/05	0	0.00	1	58.30	58.10	-1	2,673	-0.04%
2023/10/04	2	57.60	0	0.00	57.70	2	2,696	0.07%
2023/10/02	2	58.80	0	0.00	59.10	2	2,733	0.07%
2023/09/26	0	0.00	2	59.10	59.00	-2	2,827	-0.07%
2023/09/25	0	0.00	0.1	61.00	60.70	-0.1	2,868	0.00%
2023/09/22	1	59.30	1	59.50	59.60	0	2,867	0.00%
2023/09/21	1	58.00	0	57.70	57.20	1	2,863	0.03%
2023/09/19	2	61.05	0	0.00	59.80	2	2,901	0.07%
2023/09/15	9	61.97	6	63.15	61.50	3	2,897	0.10%
2023/09/14	1	64.80	1	64.00	63.80	0	2,906	0.00%
2023/09/13	2	64.15	0	0.00	64.20	2	3,029	0.07%
2023/09/12	1	66.50	1	67.10	66.00	0	3,039	0.00%
2023/09/11	7	69.54	23	69.97	68.00	-16	3,047	-0.53%
2023/09/08	3	67.47	19	67.05	68.00	-16	2,958	-0.54%
2023/09/07	1	63.40	1	62.50	63.00	0	2,897	0.00%
2023/09/06	1	63.70	1	63.80	63.10	0	2,934	0.00%
2023/09/05	6	63.42	1	63.90	63.70	5	2,965	0.17%
2023/09/04	3	64.10	1	63.60	63.60	2	3,022	0.07%
2023/09/01	6	65.27	2	65.65	64.60	4	3,109	0.13%
2023/08/31	12	67.81	6	66.98	65.30	6	3,129	0.19%
2023/08/30	11	64.22	9	63.38	65.80	2	3,176	0.06%
2023/08/29	19	63.31	18	63.67	64.50	1	3,165	0.03%
2023/08/28	17	67.60	14.2	67.34	68.20	2.8	3,102	0.09%
2023/08/25	8	63.25	31	63.04	62.90	-23	2,986	-0.77%
2023/08/24	11	59.05	8	62.60	62.90	3	2,983	0.10%
2023/08/23	10	57.20	8	56.73	57.20	2	2,921	0.07%
2023/08/22	2	52.25	2	52.50	52.00	0	2,875	0.00%
2023/08/21	2	53.30	0	0.00	53.20	2	2,867	0.07%
2023/08/18	1	53.00	0	0.00	52.50	1	2,864	0.03%
2023/08/17	10	53.80	1	54.50	54.40	9	2,856	0.32%
2023/08/16	6	52.45	1.1	53.01	53.40	5	2,856	0.17%
2023/08/15	1	55.50	10	55.00	54.10	-9	2,837	-0.32%
2023/08/14	0	0.00	2	56.30	55.30	-2	2,832	-0.07%
2023/08/11	6	56.93	0	0.00	56.50	6	2,837	0.21%
2023/08/10	1	58.00	1	58.00	58.00	0	2,834	0.00%
2023/08/07	0	0.00	1	59.30	59.50	-1	3,194	-0.03%
2023/08/02	2	62.50	32	61.33	60.20	-30	3,665	-0.82%
2023/08/01	3	64.17	1	65.20	62.80	2	3,964	0.05%
2023/07/31	38	61.50	5	61.64	61.50	33	3,921	0.84%
2023/07/28	2	58.20	3	57.93	57.90	-1	3,892	-0.03%
2023/07/27	2	59.50	30	58.97	58.70	-28	3,905	-0.72%
2023/07/26	32	60.04	2	59.20	58.50	30	3,914	0.77%
2023/07/25	2.1	59.27	8	59.78	59.00	-5.9	3,915	-0.15%
2023/07/24	4	61.00	2	60.20	60.00	2	3,915	0.05%
2023/07/21	7	63.61	31.1	63.00	62.90	-24.1	3,885	-0.62%
2023/07/20	30	59.32	10	60.70	62.70	20	3,832	0.52%
2023/07/19	3.2	56.92	1	57.50	57.00	2.2	3,775	0.06%
2023/07/18	5	57.32	3	58.83	56.50	2	3,786	0.05%
2023/07/17	3	58.13	2.1	59.42	59.60	0.9	3,997	0.02%
2023/07/14	1	60.10	40	60.69	60.50	-39	4,402	-0.89%
2023/07/13	31	60.13	11.4	60.96	60.10	19.6	5,626	0.35%
2023/07/12	6	63.88	23	64.35	62.10	-17	6,052	-0.28%
2023/07/11	6	67.12	1	66.50	66.10	5	6,111	0.08%
2023/07/10	0	0.00	1	67.20	67.20	-1	6,169	-0.02%
2023/07/07	2	66.90	4	68.15	67.50	-2	6,199	-0.03%
2023/07/06	2.1	69.68	32	69.94	68.80	-29.9	6,179	-0.48%
2023/07/05	2.1	71.31	1	70.60	69.60	1.1	6,174	0.02%
2023/07/04	33	71.65	1	70.70	70.70	32	6,163	0.52%
2023/07/03	0.1	67.84	2	70.70	70.70	-1.9	6,121	-0.03%
2023/06/28	1	69.70	11.7	70.55	69.50	-10.7	6,115	-0.17%
2023/06/27	5	67.88	30	69.60	67.50	-25	6,154	-0.41%
2023/06/26	0	0.00	25	70.70	70.20	-25	6,399	-0.39%
2023/06/20	7	72.01	2	71.60	71.30	5	6,520	0.08%
2023/06/19	18	72.79	9	74.62	74.40	9	6,513	0.14%
2023/06/16	0	0.00	1	70.20	69.70	-1	6,477	-0.02%
2023/06/15	18	70.79	25	68.66	70.70	-7	6,519	-0.11%
2023/06/14	2	68.30	1	68.60	68.00	1	6,488	0.02%
2023/06/13	1	69.80	0	69.23	69.30	1	6,490	0.02%
2023/06/12	2	69.35	10	69.40	69.40	-8	6,488	-0.12%
2023/06/09	2	72.35	1	72.70	72.20	1	6,468	0.02%
2023/06/08	37	74.68	50	72.49	73.10	-13	6,477	-0.20%
2023/06/07	5	74.80	18	74.57	73.80	-13	6,496	-0.20%
2023/06/06	2	71.90	1	72.70	71.90	1	6,442	0.02%
2023/06/05	8	73.98	7	73.23	73.00	1	6,486	0.02%
2023/06/02	4	69.58	2	69.60	69.10	2	6,476	0.03%
2023/06/01	3	70.10	0	0.00	70.00	3	6,688	0.04%
2023/05/31	3	70.50	1	70.20	70.40	2	6,852	0.03%
2023/05/30	9	72.48	10	71.98	71.80	-1	6,960	-0.01%
2023/05/29	0	0.00	4	68.51	69.60	-4	6,922	-0.06%
2023/05/26	1	64.50	0	0.00	63.30	1	7,074	0.01%
2023/05/23	4	67.98	0	0.00	67.60	4	7,998	0.05%
2023/05/22	0	0.00	2	67.26	68.10	-2	8,205	-0.02%
2023/05/19	1	64.40	0	64.50	64.40	1	8,268	0.01%
2023/05/17	0	0.00	7.2	65.05	65.00	-7.2	8,353	-0.09%
2023/05/16	0	0.00	3	62.60	62.90	-3	8,416	-0.04%
2023/05/15	3	63.60	0	0.00	62.70	3	8,694	0.03%
2023/05/12	6	68.73	17	68.28	68.30	-11	8,899	-0.12%
2023/05/11	5	72.60	5	72.20	70.00	0	8,877	0.00%
2023/05/10	35	71.55	17	71.36	72.80	18	8,697	0.21%
2023/05/09	11	72.83	2	73.21	69.70	9	8,429	0.11%
2023/05/08	11	79.10	21.3	79.07	77.20	-10.3	8,262	-0.12%
2023/05/05	1	76.00	1.8	78.03	78.00	-0.8	7,990	-0.01%
2023/05/04	2	79.00	1	77.40	78.10	1	8,074	0.01%
2023/05/03	5	76.60	0	0.00	78.20	5	8,186	0.06%
2023/05/02	1	77.00	0	0.00	76.50	1	8,188	0.01%
2023/04/28	7	75.00	0	0.00	75.20	7	8,211	0.09%
2023/04/27	3	72.20	1	73.90	74.40	2	8,211	0.02%
2023/04/26	4	71.00	1	71.50	70.20	3	8,219	0.04%
2023/04/25	25	74.30	1	70.50	70.00	24	8,261	0.29%
2023/04/24	25	70.38	0	0.00	73.00	25	8,289	0.30%
2023/04/21	7	69.26	0	0.00	69.70	7	8,288	0.08%
2023/04/20	20	73.93	28.1	72.76	74.60	-8.1	8,275	-0.10%
2023/04/19	20	75.22	12	75.04	76.60	8	8,042	0.10%
2023/04/18	89	79.69	87.8	77.34	73.50	1.2	7,671	0.02%
2023/04/17	20	75.24	29.7	76.33	79.00	-9.7	6,526	-0.15%
2023/04/14	1	69.00	3.6	71.90	71.90	-2.6	6,118	-0.04%
2023/04/13	7	64.93	0	66.50	65.40	7	6,018	0.12%
2023/04/12	0	0.00	3	61.87	63.00	-3	6,040	-0.05%
2023/04/11	0	0.00	1	59.90	59.80	-1	6,023	-0.02%
2023/04/10	0	0.00	0	59.00	59.10	0	6,056	0.00%
2023/04/07	2	59.50	1	60.00	58.90	1	6,088	0.02%
2023/04/06	0.4	59.10	1	59.40	59.40	-0.6	6,136	-0.01%
2023/03/31	0	0.00	1.1	57.94	58.20	-1.1	6,172	-0.02%
2023/03/30	20	57.74	2	57.80	57.50	18	6,279	0.29%
2023/03/29	2	57.00	10	56.50	57.70	-8	6,299	-0.13%
2023/03/28	13.2	58.66	7	58.50	58.50	6.2	6,326	0.10%
2023/03/27	34	62.75	34.6	63.43	64.90	-0.6	6,338	-0.01%
2023/03/24	5	59.30	0	0.00	59.00	5	6,273	0.08%
2023/03/23	7	60.51	4.1	60.56	60.30	2.9	6,372	0.05%
2023/03/22	5	59.00	3	59.07	58.90	2	6,342	0.03%
2023/03/21	10	61.49	8	60.94	59.90	2	6,379	0.03%
2023/03/20	5	60.32	12	61.22	60.90	-7	6,350	-0.11%
2023/03/17	3.1	56.99	0	0.00	58.40	3.1	6,366	0.05%
2023/03/16	8	55.20	2.1	53.87	54.50	5.9	6,435	0.09%
2023/03/15	0	0.00	1	58.60	56.90	-1	6,534	-0.02%
2023/03/14	2	57.65	1	57.10	57.60	1	6,831	0.01%
2023/03/13	4	56.63	7	57.10	56.70	-3	6,947	-0.04%
2023/03/10	9	57.42	5	58.70	57.80	4	6,967	0.06%
2023/03/09	3	61.50	2	62.70	61.40	1	7,012	0.01%
2023/03/08	4	61.40	19.2	60.76	62.10	-15.2	7,121	-0.21%
2023/03/07	3	59.23	13	60.35	59.60	-10	7,360	-0.14%
2023/03/06	38	59.63	129	57.91	61.50	-91	7,483	-1.22%	大賣/
2023/03/03	125	56.56	21	55.75	56.70	104	7,428	1.40%	大買/鉅額交易
2023/03/02	24	54.43	57	52.37	55.80	-33	7,499	-0.44%
2023/03/01	6	52.97	4	53.90	52.80	2	7,593	0.03%
2023/02/24	11	54.18	106.1	53.33	53.90	-95	7,649	-1.24%	大賣/
2023/02/23	157	57.03	5.1	56.54	58.00	151.9	7,528	2.02%	大買/鉅額交易
2023/02/22	6	54.30	21.8	54.99	57.70	-15.8	7,357	-0.21%
2023/02/21	5	49.17	5.8	52.50	52.50	-0.8	7,042	-0.01%
2023/02/20	6	47.33	24	45.89	47.80	-18	6,943	-0.26%
2023/02/17	7	44.98	1	45.00	44.45	6	6,845	0.09%
2023/02/16	4	44.13	2	44.50	44.25	2	6,834	0.03%
2023/02/15	3	44.57	0	0.00	43.95	3	6,884	0.04%
2023/02/14	2	44.60	1	44.70	44.30	1	6,967	0.01%
2023/02/13	11	45.58	5	45.85	45.85	6	7,022	0.09%
2023/02/10	1	46.50	26.2	47.17	47.85	-25.2	7,172	-0.35%
2023/02/09	13	43.33	9.8	43.08	43.50	3.2	6,988	0.05%
2023/02/08	2	42.67	4	42.20	42.10	-2	7,010	-0.03%
2023/02/07	0	0.00	3.1	42.40	42.40	-3.1	7,091	-0.04%
2023/02/06	10	42.47	3.1	42.25	42.25	6.9	7,161	0.10%
2023/02/03	3	42.00	6	42.27	41.85	-3	7,218	-0.04%
2023/02/02	2	43.15	27	43.01	42.95	-25	7,209	-0.35%
2023/02/01	15	42.13	3	42.13	43.25	12	7,209	0.17%
2023/01/30	3	40.83	1	41.15	40.70	2	7,308	0.03%
2023/01/17	3	39.10	0	0.00	39.10	3	7,327	0.04%
2023/01/16	0	39.00	0	0.00	39.25	0	7,431	0.00%
2023/01/13	2	39.85	1	39.45	39.35	1	7,544	0.01%
2023/01/12	2	40.55	1	40.40	40.25	1	7,584	0.01%
2023/01/11	1	41.55	1	42.10	41.35	0	7,547	0.00%
2023/01/10	11	41.83	0	0.00	41.65	11	7,538	0.15%
2023/01/09	1	41.90	0	0.00	41.95	1	7,527	0.01%
2023/01/06	1	42.00	0	0.00	41.90	1	7,510	0.01%
2023/01/05	1	43.05	7.6	43.81	43.20	-6.5	7,462	-0.09%
2023/01/04	2.4	42.45	2	43.32	43.30	0.4	7,360	0.01%
2023/01/03	2.1	41.94	2	41.75	42.15	0.1	7,348	0.00%
2022/12/30	5	43.05	5	42.73	42.75	0	7,360	0.00%
2022/12/29	1	41.00	0	0.00	41.00	1	7,315	0.01%
2022/12/28	2.5	41.50	6	41.72	41.50	-3.5	7,318	-0.05%
2022/12/27	6	42.88	2	42.80	42.25	4	7,306	0.05%
2022/12/26	6	42.88	3	43.27	43.10	3	7,296	0.04%
2022/12/23	0	0.00	0	42.55	42.80	0	7,277	0.00%
2022/12/22	5.5	42.86	25	44.56	42.75	-19.5	7,268	-0.27%
2022/12/21	0	0.00	0	41.96	41.80	0	7,244	0.00%
2022/12/20	19	41.52	1.1	41.55	41.40	17.9	7,308	0.25%
2022/12/19	8	42.55	8	42.35	41.80	0	7,401	0.00%
2022/12/16	14	44.05	2	43.28	43.90	12	7,527	0.16%
2022/12/15	0	0.00	16.1	43.94	45.35	-16.1	7,506	-0.21%
2022/12/14	2	41.75	1	42.20	41.25	1	7,349	0.01%
2022/12/13	2.1	41.19	0	0.00	40.80	2.1	7,312	0.03%
2022/12/12	2	42.00	1	42.95	42.00	1	7,231	0.01%
2022/12/09	6	44.84	13.1	45.22	44.05	-7.1	7,181	-0.10%
2022/12/08	3	45.20	3.1	45.76	45.10	-0.1	7,163	0.00%
2022/12/07	23	45.29	0	0.00	44.45	23	7,132	0.32%
2022/12/06	30	45.17	11	46.33	47.00	19	7,099	0.27%
2022/12/05	0	0.00	30.6	44.65	45.10	-30.6	6,863	-0.45%
2022/12/02	0	0.00	15.1	41.05	41.00	-15.1	6,722	-0.22%
2022/12/01	33.6	40.57	17.5	41.47	40.95	16.1	6,657	0.24%
2022/11/30	28.6	40.95	18	41.67	40.75	10.6	6,532	0.16%
2022/11/29	20.1	44.85	52.2	44.42	42.95	-32.1	6,398	-0.50%
2022/11/28	13	41.62	19.1	39.25	42.35	-6.1	6,082	-0.10%
2022/11/25	50.1	40.19	6	38.95	38.50	44.1	5,880	0.75%
2022/11/24	23	41.60	38	41.07	42.55	-15	5,708	-0.26%
2022/11/23	21	44.33	13.7	44.22	44.00	7.3	5,467	0.13%
2022/11/22	38	46.55	27.9	46.20	45.50	10.1	5,229	0.19%
2022/11/21	4	44.36	8.4	45.31	46.00	-4.4	5,075	-0.09%
2022/11/18	17	41.70	2.6	43.79	42.00	14.4	4,976	0.29%
2022/11/17	1	39.05	3.6	39.57	40.40	-2.6	4,836	-0.05%
2022/11/16	2.6	36.96	16	36.72	36.75	-13.4	4,733	-0.28%
2022/11/15	2	35.50	4.6	33.29	36.00	-2.6	4,621	-0.06%
2022/11/14	2	32.90	22.3	33.58	33.00	-20.3	4,519	-0.45%
2022/11/11	3	33.38	4	33.60	34.00	-1	4,468	-0.02%
2022/11/10	15	34.16	3.2	33.85	34.30	11.8	4,399	0.27%
2022/11/09	9	32.31	2.7	32.51	32.55	6.4	4,301	0.15%
2022/11/08	15	33.41	10.5	32.54	34.20	4.5	4,216	0.11%
2022/11/07	0	0.00	3.4	33.10	33.10	-3.4	3,771	-0.09%
2022/11/04	19	29.92	4.9	29.88	30.10	14.1	3,725	0.38%
2022/11/03	0	0.00	13.3	27.39	27.40	-13.3	3,577	-0.37%
2022/11/02	10	23.90	7.5	24.95	24.95	2.5	3,463	0.07%
2022/11/01	0	0.00	3	22.70	22.70	-3	3,380	-0.09%
2022/10/31	0	0.00	32	20.96	20.65	-32	3,294	-0.97%
2022/10/28	5	20.65	3.2	21.00	21.00	1.8	3,243	0.06%
2022/10/27	9	21.97	7.5	21.79	22.00	1.5	3,141	0.05%
2022/10/26	6	21.27	4.2	21.79	22.10	1.8	3,045	0.06%
2022/10/25	0	0.00	8.4	20.38	20.30	-8.4	2,882	-0.29%
2022/10/24	2	20.28	4	20.73	20.90	-2	2,817	-0.07%
2022/10/21	8	20.04	17.4	20.04	20.50	-9.4	2,691	-0.35%
2022/10/20	2	19.05	17.1	18.88	19.10	-15.1	2,541	-0.59%
2022/10/13	10	16.86	0	0.00	16.90	10	2,417	0.41%
2022/10/11	5	17.99	3	18.40	17.85	2	2,381	0.08%
2022/10/07	10	18.80	0	0.00	19.40	10	2,332	0.43%
2022/10/06	1	19.00	1	18.50	19.10	0	2,286	0.00%
2022/10/05	6	18.88	0	0.00	18.30	6	2,226	0.27%
2022/10/04	0	0.00	0.2	18.65	18.50	-0.2	2,199	-0.01%
2022/09/30	0.6	17.98	0	0.00	18.15	0.6	2,148	0.03%
2022/09/29	25	18.39	3.3	18.49	18.40	21.7	2,109	1.03%
2022/09/28	3	18.75	3	20.00	18.05	0	2,066	0.00%
2022/09/27	5	19.61	55	19.42	20.00	-50	1,986	-2.52%
2022/09/26	6	21.56	7.1	21.17	20.70	-1.1	1,892	-0.06%
2022/09/23	52	22.81	15.2	22.09	22.90	36.8	1,747	2.11%
2022/09/22	11	21.20	10.1	21.17	21.25	0.9	1,552	0.06%
2022/09/21	0	0.00	1	19.40	19.35	-1	1,367	-0.07%
2022/09/20	5	19.48	2	19.48	19.75	3	1,367	0.22%
2022/09/19	0	0.00	4	19.70	19.50	-4	1,381	-0.29%
2022/09/16	1	19.65	1	19.80	19.80	0	1,366	0.00%
2022/09/15	1	20.25	1	20.70	19.70	0	1,339	0.00%
2022/09/14	5	19.97	0.1	20.20	20.30	4.9	1,283	0.38%
2022/09/13	0	0.00	23.4	19.83	20.00	-23.4	1,221	-1.91%
2022/09/12	1	18.80	38	18.70	19.15	-37	1,198	-3.09%
2022/09/08	20	18.12	0	0.00	18.00	20	1,219	1.64%
2022/09/06	0.1	18.23	0	0.00	17.65	0.1	1,283	0.01%
2022/09/01	9	18.21	0	0.00	18.15	9	1,355	0.66%
2022/08/31	3	18.33	0	0.00	18.30	3	1,361	0.22%
2022/08/30	0	0.00	1	17.95	18.25	-1	1,345	-0.07%
2022/08/29	0	0.00	2	17.58	17.70	-2	1,333	-0.15%
2022/08/24	5.1	17.45	7	17.41	17.45	-1.9	1,392	-0.14%
2022/08/23	1	17.75	1	18.00	17.50	0	1,419	0.00%
2022/08/22	0.2	18.20	0	0.00	18.00	0.2	1,453	0.01%
2022/08/17	1	18.20	0	0.00	18.25	1	1,544	0.06%
2022/08/16	27.1	18.08	1	18.20	18.25	26.1	1,579	1.65%
2022/08/12	0	0.00	0	16.90	16.80	0	1,632	0.00%
2022/08/08	0	0.00	0.1	17.00	16.95	-0.1	1,666	-0.01%
2022/08/02	9	16.50	0	0.00	16.55	9	1,705	0.53%
2022/08/01	1	16.70	0	0.00	16.80	1	1,720	0.06%
2022/07/27	0	0.00	2	17.00	17.00	-2	1,746	-0.11%
2022/07/26	0	0.00	2	16.83	17.20	-2	1,769	-0.11%
2022/07/22	0.1	17.30	0	0.00	17.05	0.1	1,845	0.01%
2022/07/21	2	17.30	2	17.35	17.35	0	1,856	0.00%
2022/07/20	1	16.90	0	0.00	17.00	1	1,863	0.05%
2022/07/19	1	16.95	0	0.00	16.95	1	1,879	0.05%
2022/07/18	0.1	17.15	0	0.00	17.10	0.1	1,922	0.00%
2022/07/11	0	0.00	4	16.80	17.00	-4	1,954	-0.20%
2022/06/28	0	0.00	0	17.00	17.20	0	1,943	0.00%
2022/06/22	1	15.20	0	0.00	15.20	1	1,980	0.05%
2022/06/20	0	16.20	1.3	16.73	16.00	-1.3	1,933	-0.07%
2022/06/17	1.2	17.25	0	0.00	17.20	1.2	1,846	0.07%
2022/06/16	20	19.12	0	0.00	19.10	20	1,735	1.16%
2022/06/15	0.1	18.85	0	0.00	18.85	0.1	1,671	0.00%
2022/06/14	2	18.77	3	18.73	19.00	-1	1,661	-0.06%
2022/06/02	0	0.00	5	18.85	18.85	-5	1,478	-0.34%
2022/06/01	0	18.85	2	18.88	18.85	-2	1,470	-0.14%
2022/05/30	1	19.20	0	0.00	19.10	1	1,427	0.07%
2022/05/27	1	18.70	1	19.00	18.85	0	1,432	0.00%
2022/05/26	0	0.00	2	19.05	19.05	-2	1,473	-0.14%
2022/05/25	2	18.70	5	18.90	19.00	-3	1,425	-0.21%
2022/05/24	0	0.00	4	18.79	18.85	-4	1,408	-0.28%
2022/05/23	8	18.74	1	18.60	18.80	7	1,349	0.52%
2022/05/20	3	18.10	0	0.00	18.50	3	1,280	0.24%
2022/05/19	1	17.90	0	0.00	18.00	1	1,215	0.08%
2022/05/17	0	17.60	0	0.00	17.50	0	1,191	0.00%
2022/05/11	0	0.00	1	17.80	18.00	-1	1,169	-0.09%
2022/05/10	1	17.30	2	17.60	17.55	-1	1,148	-0.09%
2022/05/09	1	17.75	2	17.80	17.85	-1	1,135	-0.09%
2022/05/06	1	17.65	0	0.00	17.85	1	1,118	0.09%
2022/05/05	1	17.80	40	17.78	17.95	-39	1,115	-3.50%
2022/05/04	1	17.75	0	0.00	17.70	1	1,105	0.09%
2022/04/29	0.1	18.40	8	18.31	18.25	-8	1,085	-0.73%
2022/04/27	20	17.15	1	17.40	17.40	19	1,012	1.88%
2022/04/22	1	17.65	0	0.00	18.00	1	965	0.10%
2022/04/21	0	0.00	2	17.33	17.65	-2	923	-0.22%
2022/04/15	1	16.85	0	0.00	16.95	1	917	0.11%
2022/04/13	1	17.00	0	0.00	16.85	1	922	0.11%
2022/04/12	0	0.00	1.1	16.91	17.20	-1.1	924	-0.12%
2022/04/07	0	0.00	3	16.80	16.30	-3	905	-0.33%
2022/03/31	2.1	17.90	0	0.00	17.30	2.1	892	0.24%
2022/03/30	3	17.75	2	17.65	17.95	1	878	0.11%
2022/03/25	6.1	16.62	4.4	16.76	16.75	1.7	792	0.21%
2022/03/24	1	16.10	0	0.00	16.10	1	786	0.13%
2022/03/23	1.1	16.12	3	16.05	16.10	-1.9	811	-0.23%
2022/03/16	0	0.00	3	16.35	16.30	-3	897	-0.33%
2022/03/14	3	16.10	0	0.00	16.10	3	924	0.32%
2022/03/11	0	17.00	0	0.00	15.75	0	929	0.00%
2022/03/10	0	0.00	1	15.80	15.65	-1	938	-0.11%
2022/03/08	0	15.65	0	0.00	15.55	0	984	0.00%
2022/03/07	1	15.52	1	15.55	15.60	0	1,029	0.00%
2022/03/04	0	16.50	0	0.00	16.20	0	1,073	0.00%
2022/03/02	0	0.00	1	17.20	16.70	-1	1,115	-0.09%
2022/03/01	21	17.49	4.2	17.21	17.50	16.8	1,101	1.52%
2022/02/25	2	15.90	0	0.00	15.95	2	1,071	0.19%
2022/02/24	2	16.15	4	16.10	15.85	-2	1,186	-0.17%
2022/02/22	1	15.70	0	0.00	15.95	1	1,291	0.08%
2022/02/21	0	0.00	2	15.95	15.95	-2	1,301	-0.15%
2022/02/18	1.1	15.69	0	0.00	15.95	1.1	1,345	0.08%
2022/02/17	2.1	15.78	5	15.70	15.60	-2.9	1,417	-0.20%
2022/02/16	0	0.00	1	15.85	15.75	-1	1,446	-0.07%
2022/02/15	2	15.73	4	15.84	15.75	-2	1,480	-0.13%
2022/02/14	1	15.70	1	16.10	16.00	0	1,514	0.00%
2022/02/11	1.2	15.80	0	0.00	16.10	1.2	1,537	0.07%
2022/02/10	1	16.05	0	0.00	16.10	1	1,576	0.06%
2022/02/07	0	16.40	2	16.25	16.25	-2	1,667	-0.12%
2022/01/26	1	15.31	0	15.95	15.45	1	1,719	0.06%
2022/01/25	2	15.30	0	15.95	15.45	2	1,751	0.11%
2022/01/24	0	15.40	0	0.00	15.45	0	1,778	0.00%
2022/01/21	0	15.50	2	15.50	15.40	-2	1,813	-0.11%
2022/01/19	5	15.70	0	0.00	15.35	5	1,883	0.27%
2022/01/18	1.1	15.52	0	0.00	15.45	1.1	1,921	0.06%
2022/01/17	1	15.80	0	0.00	15.60	1	1,971	0.05%
2022/01/14	0	0.00	20	15.10	15.00	-20	2,077	-0.96%
2022/01/13	4	15.48	0	0.00	15.40	4	2,275	0.18%
2022/01/12	1	15.35	0	0.00	15.55	1	2,437	0.04%
2022/01/11	2	16.02	3	16.18	15.85	-1	2,531	-0.04%
2022/01/07	1.1	16.58	0	0.00	16.60	1.1	2,860	0.04%
2022/01/06	0	0.00	2	16.85	16.90	-2	3,030	-0.07%
2022/01/05	1.1	17.07	0	0.00	16.80	1.1	3,123	0.04%
2022/01/04	0	17.20	6	17.23	17.35	-6	3,306	-0.18%
2022/01/03	1	17.20	1	17.60	17.20	0	3,488	0.00%
2021/12/28	12	17.28	0	17.55	17.10	12	3,540	0.34%
2021/12/27	0	0.00	3	17.33	17.30	-3	3,554	-0.08%
2021/12/24	1	17.05	0	0.00	17.05	1	3,566	0.03%
2021/12/21	2	17.15	0	0.00	17.10	2	3,660	0.05%
2021/12/20	0.1	16.93	0	0.00	17.00	0.1	3,799	0.00%
2021/12/17	1	17.00	0	0.00	17.05	1	3,803	0.03%
2021/12/16	2	17.85	0	0.00	17.60	2	3,775	0.05%
2021/12/14	0	17.50	0	0.00	17.15	0	3,755	0.00%
2021/12/13	0	17.50	0	0.00	17.70	0	3,747	0.00%
2021/12/10	1	17.90	0	0.00	17.45	1	3,758	0.03%
2021/12/07	1	18.25	0	0.00	18.20	1	3,681	0.03%
2021/12/03	0	0.00	1	18.40	18.30	-1	3,669	-0.03%
2021/12/02	0	0.00	1	18.80	18.25	-1	3,659	-0.03%
2021/12/01	2	19.33	4	19.15	18.90	-2	3,618	-0.06%
2021/11/29	2	18.20	2	18.20	18.00	0	3,516	0.00%
2021/11/26	1	18.25	0	0.00	18.25	1	3,490	0.03%
2021/11/25	0	18.83	0	0.00	18.75	0	3,447	0.00%
2021/11/24	1	19.05	0	0.00	18.75	1	3,413	0.03%
2021/11/23	7.6	18.72	6	19.21	18.90	1.6	3,371	0.05%
2021/11/22	1	18.85	7	18.31	18.85	-6	3,246	-0.18%
2021/11/19	0.1	17.30	1	17.15	17.15	-1	3,136	-0.03%
2021/11/18	0	17.50	0	0.00	17.30	0	3,134	0.00%
2021/11/17	0	17.80	16	17.51	17.55	-16	3,122	-0.51%
2021/11/16	17	18.20	8	17.81	18.35	9	3,082	0.29%
2021/11/15	1	17.05	1.1	17.19	17.05	-0.1	3,003	0.00%
2021/11/12	2.1	16.62	2	16.45	16.40	0.1	2,975	0.00%
2021/11/11	3	16.98	0	0.00	16.80	3	2,942	0.10%
2021/11/10	5	17.26	4	17.35	17.20	1	2,912	0.04%
2021/11/09	4.1	17.87	1	17.80	17.70	3.1	2,886	0.11%
2021/11/08	1	17.40	4	18.08	18.15	-3	2,845	-0.11%
2021/11/05	10	17.17	1.3	17.19	17.20	8.8	2,794	0.31%
2021/11/04	0	0.00	24	17.13	17.25	-24	2,788	-0.86%
2021/11/03	1	17.16	5	17.10	17.15	-4	2,766	-0.14%
2021/11/02	1	17.90	1	18.15	17.90	0	2,708	0.00%
2021/11/01	1	17.90	10.2	17.90	17.90	-9.2	2,677	-0.34%
2021/10/29	5	17.80	4	17.89	17.80	1	2,669	0.04%
2021/10/28	2	18.20	0	0.00	18.05	2	2,644	0.08%
2021/10/27	5	18.14	0	0.00	18.10	5	2,598	0.19%
2021/10/26	1	18.30	18	18.27	18.25	-17	2,570	-0.66%
2021/10/25	4	18.85	3	18.42	18.45	1	2,528	0.04%
2021/10/22	4	19.05	0	0.00	18.80	4	2,483	0.16%
2021/10/21	11	19.60	5	20.61	19.90	6	2,390	0.25%
2021/10/20	1.4	18.58	8	18.93	19.60	-6.6	2,188	-0.30%
2021/10/19	3	18.12	1	18.05	17.85	2	2,026	0.10%
2021/10/18	9	19.40	2	19.58	18.85	7	1,924	0.36%
2021/10/15	8	19.06	3.2	19.26	19.90	4.8	1,756	0.27%
2021/10/14	1	19.55	27	18.81	19.15	-26	1,587	-1.64%
2021/10/13	4	17.50	23	17.39	18.30	-19	1,407	-1.35%
2021/10/12	12	17.82	2.1	18.11	18.45	10	1,319	0.76%
2021/10/08	16.1	16.71	2	16.35	17.30	14.1	1,127	1.25%
2021/10/07	0	0.00	0.1	14.70	15.75	-0.1	945	-0.01%
2021/10/06	0.1	14.49	0	0.00	14.35	0.1	914	0.01%
2021/10/04	0	0.00	16	14.24	14.35	-16	916	-1.75%
2021/10/01	3	14.90	1	14.75	14.65	2	921	0.22%
2021/09/30	12	15.51	3	15.47	15.55	9	904	0.99%
2021/09/29	1	14.75	0	14.90	14.80	1	887	0.11%
2021/09/28	7	14.98	0	0.00	15.30	7	869	0.81%
2021/09/27	8	15.29	47	15.17	15.30	-39	799	-4.88%
2021/09/23	1.1	12.71	0	0.00	12.70	1.1	655	0.16%
2021/09/22	0.1	12.60	0	0.00	12.50	0.1	678	0.01%
2021/09/17	0	12.90	0	0.00	12.90	0	712	0.00%
2021/09/16	0.2	13.00	0	0.00	12.95	0.2	723	0.03%
2021/09/15	0	0.00	3	13.53	13.45	-3	728	-0.41%
2021/09/13	1	12.90	0	0.00	12.90	1	717	0.14%
2021/09/09	0.2	12.80	0	0.00	12.75	0.2	763	0.03%
2021/09/08	1	12.10	0	0.00	12.15	1	813	0.12%
2021/09/07	1.1	12.41	0.1	12.50	12.40	1.1	818	0.13%
2021/09/06	0.1	12.80	0	0.00	12.60	0.1	819	0.01%
2021/09/03	0.1	12.90	0	0.00	12.80	0.1	822	0.01%
2021/09/02	0.1	13.00	0	0.00	12.75	0.1	825	0.01%
2021/08/30	0.1	13.25	0	0.00	13.15	0.1	829	0.01%
2021/08/27	0.1	13.15	0	0.00	13.30	0.1	839	0.01%
2021/08/26	0.1	13.10	0	0.00	12.95	0.1	836	0.01%
2021/08/23	0.1	12.95	0	0.00	12.80	0.1	878	0.01%
2021/08/20	0.2	12.63	1	12.80	12.65	-0.8	883	-0.09%
2021/08/19	0.2	12.81	0	0.00	12.70	0.2	879	0.02%
2021/08/18	0	12.90	0	0.00	13.00	0	880	0.00%
2021/08/17	0	0.00	1	13.05	13.00	-1	885	-0.11%
2021/08/16	0	0.00	1	13.05	13.00	-1	886	-0.11%
2021/08/13	1	13.35	0	14.00	13.30	1	889	0.11%
2021/08/11	0.4	13.53	1	13.50	13.35	-0.6	899	-0.07%
2021/08/09	0.2	14.30	0	0.00	14.20	0.2	921	0.02%
2021/08/06	0.2	14.36	0	0.00	14.30	0.2	931	0.02%
2021/07/29	0	14.30	0	0.00	14.20	0	993	0.00%
2021/07/28	0	0.00	0	14.30	14.20	0	1,006	0.00%
2021/07/27	0	0.00	0.2	14.40	14.45	-0.2	1,031	-0.02%
2021/07/26	1.1	14.20	0	0.00	14.15	1.1	1,063	0.10%
2021/07/23	1	14.20	2	14.20	14.20	-1	1,105	-0.09%
2021/07/22	0.1	14.25	0	0.00	14.15	0.1	1,119	0.00%
2021/07/21	15	14.35	0	0.00	14.25	15	1,149	1.31%
2021/07/16	0	0.00	11	14.58	14.55	-11	1,269	-0.87%
2021/07/15	0.1	14.40	16	14.36	14.35	-15.9	1,332	-1.20%
2021/07/14	0.6	14.45	26	14.42	14.40	-25.4	1,375	-1.85%
2021/07/13	0	0.00	45	14.48	14.40	-45	1,454	-3.09%
2021/07/12	0	0.00	50	14.78	14.70	-50	1,458	-3.43%
2021/07/09	0	0.00	1	14.80	14.95	-1	1,466	-0.07%
2021/07/08	148.8	14.92	0	0.00	15.05	148.8	1,514	9.82%	大買/鉅額交易
2021/07/06	1.1	15.57	0	0.00	15.50	1.1	1,672	0.07%
2021/07/05	0	15.70	0	0.00	15.30	0	1,709	0.00%
2021/07/01	0	0.00	1	15.15	15.10	-1	1,882	-0.05%
2021/06/30	1.6	15.51	0	0.00	15.35	1.6	1,891	0.08%
2021/06/29	0	0.00	1	15.75	15.45	-1	1,897	-0.05%
2021/06/28	0	0.00	1	15.95	16.05	-1	1,894	-0.05%
2021/06/25	1	15.40	10	15.34	15.30	-9	1,873	-0.48%
2021/06/24	1	15.20	0	0.00	15.40	1	1,899	0.05%
2021/06/23	0.3	15.30	0.2	15.25	15.15	0.1	1,927	0.00%
2021/06/22	0.1	15.20	0	15.35	15.15	0	2,010	0.00%
2021/06/21	0.1	15.30	0	0.00	15.10	0.1	2,120	0.00%
2021/06/18	1	15.85	0	0.00	15.65	1	2,174	0.05%
2021/06/17	13	16.26	1.1	16.31	16.40	11.9	2,165	0.55%
2021/06/16	0.1	15.00	0	0.00	14.95	0.1	2,144	0.00%
2021/06/11	0	0.00	0	15.65	15.50	0	2,217	0.00%
2021/06/10	0.5	15.75	0	0.00	15.65	0.5	2,238	0.02%
2021/06/07	0	0.00	1	15.55	15.60	-1	2,415	-0.04%
2021/06/04	2	15.68	0	0.00	15.55	2	2,440	0.08%
2021/06/03	0	0.00	0	16.15	16.20	0	2,455	0.00%
2021/06/02	10	16.10	0	0.00	16.15	10	2,479	0.40%
2021/06/01	20.1	16.40	2	16.33	16.40	18.1	2,487	0.73%
2021/05/31	21.1	16.86	1	16.70	16.70	20.1	2,499	0.80%
2021/05/28	0	0.00	1	16.35	16.35	-1	2,510	-0.04%
2021/05/26	10	14.80	0	0.00	14.90	10	2,568	0.39%
2021/05/25	28	14.95	0	0.00	14.90	28	2,644	1.06%
2021/05/24	12.1	14.69	0	0.00	14.85	12.1	2,677	0.45%
2021/05/20	0.1	14.62	0	0.00	14.05	0.1	2,799	0.00%
2021/05/17	1.3	12.98	1	13.30	12.80	0.3	3,022	0.01%
2021/05/14	2	14.13	0	0.00	14.10	2	3,120	0.06%
2021/05/13	1.1	13.20	1	13.30	14.15	0.1	3,277	0.00%
2021/05/12	3.1	14.59	3	15.25	14.10	0.1	3,399	0.00%
2021/05/11	0.1	15.65	0	0.00	15.65	0.1	3,585	0.00%
2021/05/07	0.1	16.70	2	16.20	16.70	-1.9	3,958	-0.05%
2021/05/06	0.3	16.10	0	0.00	15.90	0.3	4,033	0.01%
2021/05/04	0.1	16.02	3	16.12	16.25	-2.9	4,204	-0.07%
2021/05/03	1	16.85	0	0.00	16.85	1	4,314	0.02%
2021/04/29	4.1	18.23	2	18.73	18.00	2.1	4,415	0.05%
2021/04/28	1	18.45	8	18.45	18.50	-7	4,582	-0.15%
2021/04/27	0.1	18.75	0	0.00	18.50	0.1	4,730	0.00%
2021/04/26	10	19.26	1	19.45	18.95	9	4,855	0.19%
2021/04/23	1.1	18.72	0	0.00	19.05	1.1	4,884	0.02%
2021/04/22	24.2	19.79	7	19.80	19.40	17.2	4,878	0.35%
2021/04/21	0	0.00	1.1	20.16	20.15	-1.1	4,825	-0.02%
2021/04/20	0	0.00	1	20.10	19.70	-1	4,761	-0.02%
2021/04/19	0	0.00	2	19.85	19.95	-2	4,762	-0.04%
2021/04/16	0	0.00	2	19.30	19.15	-2	4,693	-0.04%
2021/04/14	3	18.40	0	0.00	18.50	3	4,707	0.06%
2021/04/12	3	20.00	1	20.20	20.10	2	4,654	0.04%
2021/04/09	0	0.00	15	19.38	19.40	-15	4,574	-0.33%
2021/04/08	5	19.40	0	19.50	19.50	5	4,585	0.11%
2021/04/07	8	19.39	7	19.46	19.70	1	4,607	0.02%
2021/04/06	0	18.35	0	0.00	18.15	0	4,586	0.00%
2021/04/01	0	18.15	0	0.00	18.25	0	4,625	0.00%
2021/03/31	0.2	18.30	1	18.00	18.10	-0.8	4,710	-0.02%
2021/03/30	1	17.85	6	17.90	17.85	-5	4,729	-0.11%
2021/03/29	0	0.00	51	18.04	17.80	-51	4,778	-1.07%
2021/03/26	8.1	18.21	20.1	18.11	18.00	-12	4,836	-0.25%
2021/03/25	17	18.88	13	18.86	18.30	4	4,895	0.08%
2021/03/24	3.1	19.67	19	19.73	19.95	-15.9	4,832	-0.33%
2021/03/23	5	18.43	1	18.45	18.80	4	4,725	0.08%
2021/03/22	1.1	18.05	1	18.10	18.10	0.1	4,676	0.00%
2021/03/19	17.1	17.99	1	18.00	18.05	16.1	4,655	0.34%
2021/03/18	6.2	17.91	1	17.55	18.00	5.2	4,623	0.11%
2021/03/17	0	0.00	2	17.45	17.45	-2	4,586	-0.04%
2021/03/16	0	0.00	1	17.50	17.50	-1	4,587	-0.02%
2021/03/15	2.1	17.33	7	17.36	17.40	-5	4,592	-0.11%
2021/03/12	18	17.91	1	18.00	17.65	17	4,595	0.37%
2021/03/11	16	18.26	9	17.88	18.35	7	4,543	0.15%
2021/03/10	1	16.70	1	17.15	17.05	0	4,478	0.00%
2021/03/09	0	16.30	0	0.00	16.45	0	4,527	0.00%
2021/03/05	1.1	16.95	0	0.00	17.05	1.1	4,580	0.02%
2021/03/04	2	17.33	0	0.00	17.25	2	4,567	0.04%
2021/03/03	0	0.00	2	17.65	17.70	-2	4,548	-0.04%
2021/03/02	3	17.25	2	17.25	16.95	1	4,502	0.02%
2021/02/26	1	17.50	0	0.00	17.45	1	4,470	0.02%
2021/02/25	1	17.35	1	17.45	17.90	0	4,429	0.00%
2021/02/24	0	0.00	11	16.35	16.35	-11	4,350	-0.25%
2021/02/23	4	16.35	1	16.45	16.30	3	4,310	0.07%
2021/02/22	5.1	16.91	1	17.30	16.90	4.1	4,260	0.10%
2021/02/19	5	17.06	51	17.68	17.50	-46	4,176	-1.10%
2021/02/18	2	15.80	1	15.50	16.85	1	4,071	0.02%
2021/02/17	14.3	15.08	0	15.15	15.35	14.3	3,969	0.36%
2021/02/05	2	15.85	5	15.72	15.15	-3	3,925	-0.08%
2021/02/04	58	16.40	55	16.79	16.55	3	3,808	0.08%
2021/02/03	2.1	18.00	53	18.00	18.00	-50.9	3,644	-1.40%
2021/02/02	13	20.53	25.5	21.33	20.00	-12.5	3,519	-0.36%
2021/02/01	21	22.02	19.2	22.11	22.20	1.8	3,295	0.05%
2021/01/29	10.1	21.30	16.5	21.17	21.90	-6.4	3,082	-0.21%
2021/01/28	0	0.00	7	19.65	19.95	-7	2,892	-0.24%
2021/01/27	7	19.50	3.1	19.30	19.55	3.9	2,803	0.14%
2021/01/26	30	19.45	2.1	19.35	19.55	28	2,700	1.03%
2021/01/25	5	19.05	9.1	19.12	19.35	-4.1	2,593	-0.16%
2021/01/22	7	18.60	9.5	18.15	18.90	-2.5	2,446	-0.10%
2021/01/21	0.1	18.30	16.2	18.00	18.55	-16.2	2,301	-0.70%
2021/01/20	34	16.76	22.9	16.50	17.10	11.2	2,085	0.53%
2021/01/19	15.4	16.71	6.5	16.80	16.90	8.8	1,917	0.46%
2021/01/18	5	15.28	2.1	14.71	15.40	2.9	1,757	0.17%
2021/01/15	2	14.80	1	14.85	14.90	1	1,699	0.06%
2021/01/14	0	0.00	0.1	14.85	14.85	-0.1	1,671	0.00%
2021/01/12	0	0.00	2	14.87	14.75	-2	1,642	-0.12%
2021/01/08	0	0.00	17	14.84	14.50	-17	1,574	-1.08%
2021/01/07	16	14.40	0	0.00	14.40	16	1,535	1.04%
2021/01/06	20.1	14.77	0	0.00	14.65	20.1	1,530	1.31%
2021/01/05	20	14.70	0	0.00	14.90	20	1,501	1.33%
2021/01/04	10	14.45	0.1	14.50	14.80	10	1,463	0.68%
2020/12/31	21.2	14.15	10	14.65	14.65	11.2	1,437	0.78%
2020/12/30	22	14.36	110	14.54	14.15	-88	1,374	-6.40%	大賣/
2020/12/29	4	15.24	22.1	15.38	15.50	-18	1,284	-1.40%
2020/12/28	60	14.73	7	14.65	14.85	53	1,193	4.44%
2020/12/25	20	14.28	42	14.46	14.60	-22	1,134	-1.94%
2020/12/24	20.1	13.30	0	0.00	13.80	20.1	1,035	1.94%
2020/12/23	1	13.40	0	0.00	13.60	1	1,000	0.10%
2020/12/22	42.1	12.87	10	12.96	13.30	32.1	947	3.39%
2020/12/21	10	13.00	0.1	13.45	13.45	9.9	874	1.14%
2020/12/18	1	12.00	0	0.00	12.25	1	792	0.13%
2020/12/15	1.1	11.90	5	11.60	11.60	-3.9	849	-0.46%
2020/12/14	0.1	11.95	0	0.00	11.90	0.1	873	0.01%
2020/12/10	0.2	12.50	0	0.00	12.30	0.2	845	0.02%
2020/12/08	0	0.00	18	11.96	12.50	-18	788	-2.29%
2020/12/07	0.1	12.15	0	0.00	12.00	0.1	757	0.01%
2020/12/03	5	12.05	4	11.95	11.90	1	711	0.14%
2020/12/02	13.8	12.17	5.1	12.20	12.25	8.7	639	1.36%
2020/11/27	0.1	11.13	0.1	11.15	11.05	0	555	0.00%
2020/11/23	0	0.00	0	11.50	10.90	0	548	0.00%
2020/11/20	0	0.00	2	10.95	10.95	-2	547	-0.37%
2020/11/19	0	0.00	2	10.95	11.00	-2	545	-0.37%
2020/11/18	0	0.00	3	10.95	10.90	-3	544	-0.55%
2020/11/17	0.1	11.00	0	0.00	11.10	0.1	544	0.01%
2020/11/13	0	11.20	0	0.00	11.00	0	545	0.00%
2020/11/11	0.1	11.00	0	0.00	11.10	0.1	544	0.02%
2020/11/10	0.1	11.54	0	0.00	11.05	0.1	538	0.01%
2020/11/09	1	10.75	1	10.70	10.70	0	518	0.00%
2020/11/06	2	10.70	0	0.00	10.75	2	520	0.38%
2020/11/04	4	10.60	0	0.00	10.65	4	527	0.76%
2020/11/02	0.1	10.60	0	0.00	10.65	0.1	530	0.01%
2020/10/29	0.1	10.70	0	0.00	10.80	0.1	544	0.01%
2020/10/27	0.1	10.70	0	0.00	10.70	0.1	545	0.02%
2020/10/19	0.1	11.00	0	0.00	11.00	0.1	599	0.02%
2020/10/15	2	11.05	0.2	11.10	11.15	1.8	634	0.28%
2020/10/14	0	11.10	0	0.00	11.15	0	642	0.01%
2020/10/13	0	10.75	0	0.00	10.75	0	681	0.01%
2020/10/08	11	11.10	10	11.10	11.10	1	709	0.14%
2020/09/30	1	10.80	0	0.00	10.90	1	795	0.13%
2020/09/29	0.4	10.80	0	0.00	10.80	0.4	807	0.04%
2020/09/28	0.1	10.90	0	0.00	10.60	0.1	821	0.01%
2020/09/25	0.3	11.00	0	0.00	10.70	0.3	843	0.04%
2020/09/23	1	10.85	0	0.00	11.15	1	886	0.11%
2020/09/22	2	10.60	0	0.00	11.10	2	946	0.21%
2020/09/21	2.1	11.19	1	10.85	10.65	1.1	981	0.11%
2020/09/18	1.6	11.35	0.1	11.35	11.35	1.5	960	0.16%
2020/09/17	0	0.00	8	10.06	11.05	-8	905	-0.88%
2020/09/15	0	10.30	11	10.05	9.96	-11	906	-1.21%
2020/09/10	0.1	10.40	0	0.00	10.25	0.1	1,113	0.01%
2020/09/09	0.1	10.60	0	0.00	10.30	0.1	1,117	0.01%
2020/09/08	0.2	10.55	0	0.00	10.25	0.2	1,120	0.01%
2020/09/07	0.1	10.50	0	0.00	10.40	0.1	1,123	0.01%
2020/09/04	0	0.00	1	10.55	10.55	-1	1,131	-0.09%
2020/09/03	22.2	10.06	0	0.00	10.55	22.2	1,133	1.96%
2020/09/01	0.1	9.94	0	0.00	9.81	0.1	1,198	0.00%
2020/08/31	4.1	9.96	0	0.00	9.87	4.1	1,208	0.34%
2020/08/26	3.2	10.04	3	10.00	10.20	0.2	1,213	0.01%
2020/08/24	2.1	9.88	0	0.00	10.20	2.1	1,212	0.17%
2020/08/20	3	9.88	0	0.00	9.67	3	1,212	0.25%
2020/08/19	8.4	10.26	0	0.00	10.10	8.4	1,210	0.70%
2020/08/18	0	10.55	0	0.00	10.20	0	1,211	0.00%
2020/08/17	13	10.20	0	0.00	10.40	13	1,224	1.06%
2020/08/14	0.2	10.30	0	0.00	10.20	0.2	1,231	0.01%
2020/08/13	15	10.37	0	0.00	10.40	15	1,232	1.22%
2020/08/12	25.1	10.48	0	0.00	10.35	25.1	1,241	2.02%
2020/08/11	0.1	10.50	0	10.50	10.60	0.1	1,259	0.01%
2020/08/07	0.1	10.50	0	0.00	10.50	0.1	1,317	0.01%
2020/08/05	0.1	10.90	0	0.00	10.80	0.1	1,319	0.00%
2020/07/31	1	10.95	0	0.00	10.85	1	1,306	0.08%
2020/07/30	0.2	11.00	0	0.00	11.00	0.2	1,305	0.02%
2020/07/28	0.2	10.80	0	0.00	10.65	0.2	1,299	0.02%
2020/07/27	0.1	10.70	0	0.00	10.60	0.1	1,278	0.00%
2020/07/24	2.1	11.17	0	0.00	11.10	2.1	1,265	0.16%
2020/07/23	0.1	11.20	0	0.00	11.20	0.1	1,250	0.01%
2020/07/21	0.1	11.40	0	0.00	11.50	0.1	1,230	0.01%
2020/07/16	0.1	11.40	7	11.44	11.45	-7	1,142	-0.61%
2020/07/15	0.1	10.90	0	0.00	10.95	0.1	1,104	0.01%
2020/07/14	2	11.05	3	11.15	10.95	-1	1,099	-0.09%
2020/07/13	0.2	11.00	1	11.25	11.00	-0.9	1,088	-0.08%
2020/07/10	4.1	11.04	0	0.00	11.20	4.1	1,076	0.38%
2020/07/09	0.3	11.60	4	11.48	11.65	-3.8	1,047	-0.36%
2020/07/08	3.2	11.08	0	0.00	11.10	3.2	1,001	0.32%
2020/07/07	0	0.00	2	11.25	11.30	-2	987	-0.20%
2020/07/06	0.1	11.40	10.1	11.40	11.40	-10	967	-1.03%
2020/07/03	2	11.10	3	11.33	11.40	-1	945	-0.11%
2020/07/02	1.1	10.92	0	0.00	11.35	1.1	908	0.12%
2020/07/01	2.6	10.96	2	11.25	11.20	0.6	863	0.06%
2020/06/30	1	10.90	0	0.00	11.20	1	787	0.13%
2020/06/29	0.4	10.10	0	0.00	10.20	0.4	733	0.05%
2020/06/22	2.1	10.10	0	0.00	10.20	2.1	697	0.30%
2020/06/19	0.2	10.50	2	10.95	10.50	-1.9	680	-0.27%
2020/06/18	1	10.05	7	10.14	10.75	-6	594	-1.01%
2020/06/16	1.1	8.90	0.2	8.90	8.92	0.9	472	0.19%
2020/06/12	0.1	8.78	0	0.00	8.70	0.1	469	0.02%
2020/06/11	0.1	9.20	1	9.13	9.20	-0.9	469	-0.19%
2020/06/10	1.1	9.14	0	0.00	9.20	1.1	456	0.24%
2020/06/09	3.2	9.15	1.1	8.98	9.45	2.1	443	0.46%
2020/06/04	0.1	8.01	0	0.00	8.00	0.1	364	0.04%
2020/06/03	0.3	8.00	0	0.00	8.00	0.3	364	0.07%
2020/06/01	1	8.04	0	0.00	8.05	1	369	0.27%
2020/05/25	0	0.00	1	8.08	8.05	-1	362	-0.28%
2020/05/22	0.4	8.25	0	0.00	8.19	0.4	361	0.12%
2020/05/21	2.1	8.12	0	0.00	8.13	2.1	348	0.59%
2020/05/19	0.1	8.17	0	0.00	8.17	0.1	332	0.02%
2020/05/18	0.1	8.13	0	0.00	8.13	0.1	320	0.03%
2020/05/15	0.3	8.19	0	0.00	8.15	0.3	301	0.09%
2020/05/14	0.1	7.52	0	0.00	7.49	0.1	252	0.02%
2020/05/06	0.1	7.61	0	0.00	7.58	0.1	228	0.04%
2020/05/04	0.2	7.44	0	0.00	7.50	0.2	227	0.07%
2020/04/30	0.1	7.65	0	0.00	7.68	0.1	226	0.03%
2020/04/29	0.1	7.62	0	0.00	7.64	0.1	228	0.06%
2020/04/23	0	7.30	0	0.00	7.33	0	243	0.00%
2020/04/21	0.1	7.35	1	7.28	7.28	-0.9	256	-0.35%
2020/04/16	1	7.63	0	0.00	7.71	1	252	0.40%
2020/04/15	0	0.00	10	7.41	7.63	-10	251	-3.98%
2020/04/14	0	7.44	1	7.28	7.44	-1	247	-0.40%
2020/04/10	0.2	7.30	0	0.00	7.30	0.2	248	0.08%
2020/04/08	0	0.00	0.2	7.28	7.28	-0.2	252	-0.06%
2020/04/07	0.1	7.06	0	0.00	7.03	0.1	256	0.03%
2020/04/06	0.2	7.05	0	0.00	7.01	0.2	261	0.06%
2020/04/01	0	7.01	13	6.83	6.97	-13	264	-4.91%
2020/03/27	1	7.05	0	0.00	7.16	1	265	0.39%
2020/03/26	0	0.00	2	6.66	6.67	-2	261	-0.76%
2020/03/25	15	6.56	0	0.00	6.54	15	262	5.71%
2020/03/24	5.1	6.33	0	0.00	6.32	5.1	260	1.96%
2020/03/23	5	6.17	0	0.00	6.14	5	258	1.93%
2020/03/19	1.2	6.35	0	0.00	6.35	1.2	255	0.46%
2020/03/17	0.2	7.06	0	0.00	7.06	0.2	248	0.08%
2020/03/13	0.1	7.72	0	0.00	7.72	0.1	242	0.03%
2020/03/11	0.2	8.92	0	0.00	8.92	0.2	230	0.09%
2020/03/10	0	0.00	8	8.70	9.10	-8	227	-3.51%
2020/03/09	0	0.00	2	8.86	8.81	-2	224	-0.89%
2020/03/05	0.1	9.09	0	0.00	9.08	0.1	212	0.03%
2020/03/04	0.1	9.00	0	0.00	9.09	0.1	212	0.05%
2020/03/03	0.1	8.98	0	0.00	9.00	0.1	212	0.07%
2020/02/27	0.1	8.98	0	0.00	8.95	0.1	223	0.04%
2020/02/26	0.1	9.23	0	0.00	9.14	0.1	224	0.04%
2020/02/24	0	0.00	10	9.10	9.07	-10	225	-4.44%
2020/02/19	0	0.00	5	9.03	9.04	-5	227	-2.20%
2020/02/18	0.2	9.00	0	0.00	9.02	0.2	231	0.09%
2020/02/17	0.1	9.00	0	0.00	9.05	0.1	231	0.02%
2020/02/14	0.2	9.14	0	0.00	9.14	0.2	230	0.09%
2020/02/06	5	8.98	0	0.00	8.98	5	235	2.12%
2020/02/05	0.3	8.97	0	0.00	8.96	0.3	238	0.13%
2020/01/31	10	9.03	0	0.00	8.98	10	240	4.15%
2020/01/30	0.4	8.95	1	9.25	8.95	-0.6	239	-0.25%
2020/01/20	1.1	9.88	0	0.00	9.92	1.1	237	0.46%
2020/01/17	0.2	9.95	0	0.00	9.96	0.2	235	0.08%
2020/01/16	0	9.95	0.4	9.95	9.95	-0.4	235	-0.17%
2020/01/09	0	0.00	11	9.72	9.70	-11	229	-4.79%
2020/01/08	0.1	9.77	0	0.00	9.71	0.1	230	0.05%
2020/01/07	0	9.74	1	9.80	9.80	-1	230	-0.43%
2020/01/03	0	0.00	3	9.98	9.98	-3	233	-1.29%
2019/12/31	0	0.00	6	10.20	10.20	-6	234	-2.56%
2019/12/30	7	9.84	0	0.00	9.86	7	229	3.05%
2019/12/26	1	10.10	0	0.00	10.15	1	224	0.45%
2019/12/19	1	10.10	0	0.00	10.10	1	246	0.41%
2019/12/12	2	10.20	0	0.00	10.15	2	314	0.64%
2019/12/02	2	10.30	0	0.00	10.30	2	346	0.58%
2019/11/27	10	10.65	0	0.00	10.70	10	356	2.81%
2019/11/22	1	10.25	0	0.00	10.25	1	347	0.29%
2019/11/19	2	10.30	0	0.00	10.40	2	357	0.56%
2019/11/08	1	10.60	0	0.00	10.55	1	411	0.24%
2019/10/30	3	10.63	0	0.00	10.65	3	437	0.69%
2019/10/29	1	10.65	0	0.00	10.65	1	464	0.22%
2019/10/17	1	10.70	0	0.00	10.75	1	563	0.18%
2019/10/07	0	0.00	5	10.80	10.65	-5	746	-0.67%
2019/10/01	1	10.85	0	0.00	10.70	1	845	0.12%
2019/09/23	0.3	11.10	0	0.00	11.10	0.3	831	0.04%
2019/09/12	0	0.00	1	10.45	10.50	-1	798	-0.13%
2019/08/29	0	0.00	1	10.75	10.70	-1	828	-0.12%
2019/08/15	1	11.40	0	0.00	11.40	1	958	0.10%
2019/08/08	0	0.00	0.2	10.95	10.90	-0.2	946	-0.03%
2019/07/31	0	0.00	2	10.65	10.80	-2	1,044	-0.19%
2019/07/24	0	0.00	1	11.20	11.15	-1	1,265	-0.08%
2019/07/12	1	12.00	4	11.69	12.00	-3	1,247	-0.24%
2019/07/11	0	0.00	2	11.60	11.55	-2	1,201	-0.17%
2019/07/10	2	11.90	0	0.00	11.95	2	1,162	0.17%
2019/07/09	2	10.95	1	10.65	10.95	1	1,086	0.09%
2019/07/08	0	0.00	1	10.50	10.45	-1	1,061	-0.09%
2019/07/05	0	0.00	1	10.50	10.40	-1	1,059	-0.09%
2019/07/02	1	10.30	0	0.00	10.30	1	1,056	0.09%
2019/06/14	5	10.57	0	0.00	10.35	5	1,002	0.50%
2019/06/13	5	10.53	0	0.00	10.60	5	996	0.50%
2019/06/03	2	10.95	0	0.00	11.00	2	977	0.20%
2019/05/29	0	0.00	1	10.70	10.60	-1	946	-0.11%
2019/05/24	0	0.00	2	10.80	10.85	-2	925	-0.22%
2019/05/23	3	11.30	3	11.18	11.15	0	907	0.00%
2019/05/22	2	11.08	1	11.25	11.25	1	869	0.12%
2019/05/20	2	9.93	2	9.90	9.90	0	840	0.00%
2019/05/16	2	10.30	6	10.30	10.20	-4	838	-0.48%
2019/05/15	0	0.00	5	10.95	10.45	-5	834	-0.60%
2019/05/14	8	10.37	0	0.00	10.70	8	811	0.99%
2019/05/13	5	9.43	0	0.00	9.94	5	791	0.63%
2019/05/08	0	0.00	15	11.20	11.25	-15	723	-2.07%
2019/05/07	2	11.53	0	0.00	11.60	2	693	0.29%
2019/05/06	17	11.90	0.1	11.95	12.05	16.9	643	2.63%
2019/05/02	0	0.00	3	10.53	10.75	-3	477	-0.63%
2019/04/26	1	9.41	0	0.00	9.26	1	374	0.27%
2019/04/25	1	9.50	0	0.00	9.54	1	340	0.29%
2019/04/19	0	8.70	1	8.65	8.69	-1	273	-0.36%
2019/04/18	1	8.83	0	0.00	8.83	1	266	0.38%
2019/04/16	0	8.40	0	0.00	8.40	0	262	0.00%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/03	0	0.00	10	8.34	8.36	-10	258	-3.87%
2019/04/01	0	0.00	31	8.60	8.50	-31	261	-11.85%
2019/03/20	0	0.00	1	8.50	8.47	-1	270	-0.37%
2019/03/08	0	8.50	0	0.00	8.55	0	362	0.00%
2019/03/07	0	0.00	1	8.86	8.61	-1	373	-0.27%
2019/03/05	0	0.00	1	8.63	8.65	-1	377	-0.26%
2019/02/21	0	8.71	8	8.77	8.69	-8	378	-2.11%
2019/02/20	8	8.81	10	8.60	8.81	-2	376	-0.53%
2019/02/15	10	8.44	0	0.00	8.44	10	385	2.60%
2019/02/12	0.1	8.29	0	0.00	8.29	0.1	387	0.03%
2019/01/21	0	0.00	5	8.26	8.26	-5	404	-1.24%
2018/12/11	17	7.92	0	0.00	7.85	17	409	4.15%
2018/12/10	16	7.96	0	0.00	7.83	16	414	3.86%
2018/12/07	10	8.13	0	0.00	8.11	10	407	2.45%
2018/12/06	0	0.00	2	8.40	7.96	-2	399	-0.50%
2018/12/05	11	8.50	0	0.00	8.47	11	377	2.91%
2018/12/04	2	8.82	0	0.00	8.80	2	371	0.54%
2018/12/03	10	8.35	0	0.00	8.55	10	349	2.86%
2018/11/30	10	8.24	0	0.00	8.28	10	336	2.97%
2018/11/28	4	8.00	0	0.00	7.99	4	319	1.25%
2018/11/13	0	0.00	1	7.87	7.99	-1	257	-0.39%
2018/11/09	1	8.06	0	0.00	8.01	1	256	0.39%
2018/11/08	1	8.16	0	0.00	8.03	1	260	0.38%
2018/10/05	0	10.80	0	0.00	10.55	0	325	0.00%
2018/08/22	0	0.00	3	12.00	12.05	-3	1,344	-0.22%
2018/08/13	0	0.00	2	12.60	12.20	-2	1,338	-0.15%
2018/07/31	2	13.55	0	0.00	13.65	2	1,288	0.16%
2018/07/30	2	14.00	0	0.00	14.00	2	1,275	0.16%
2018/07/19	0	0.00	3	12.80	12.70	-3	1,264	-0.24%
2018/07/06	1	12.40	0	0.00	12.70	1	1,254	0.08%
2018/06/26	1	13.00	2	13.03	13.20	-1	1,222	-0.08%
2018/06/25	2	14.45	0	0.00	14.40	2	1,175	0.17%
2018/06/22	5	15.02	0	0.00	15.00	5	1,128	0.44%
2018/06/21	0	0.00	10	15.15	15.00	-10	1,119	-0.89%
2018/06/20	10	14.50	0	0.00	14.50	10	1,097	0.91%
2018/06/15	2	14.78	3	15.45	15.00	-1	1,062	-0.09%
2018/06/14	0	0.00	5	16.20	16.10	-5	1,015	-0.49%
2018/06/13	3	15.90	0	0.00	15.75	3	971	0.31%
2018/06/11	5	16.50	1	15.90	16.50	4	873	0.46%
2018/06/07	1	15.20	0	0.00	15.10	1	752	0.13%
2018/06/06	0	0.00	10	14.98	15.10	-10	691	-1.45%
2018/05/31	13	13.27	0	0.00	12.80	13	497	2.61%
2018/05/18	3	12.28	0	0.00	12.15	3	396	0.76%
2018/04/26	0	0.00	2	11.80	12.50	-2	554	-0.36%
2018/04/10	18	12.53	0	0.00	12.40	18	927	1.94%
2018/04/03	0	0.00	1	12.20	12.25	-1	944	-0.11%
2018/03/29	0	0.00	1	12.65	12.65	-1	1,088	-0.09%
2018/03/23	0	12.00	0	0.00	12.00	0	1,087	0.00%
2018/03/15	0	12.80	0	0.00	12.80	0	1,061	0.00%
2018/03/09	1	12.70	0	0.00	12.60	1	1,039	0.10%
2018/03/08	0	0.00	2	12.75	13.20	-2	1,018	-0.20%
2018/03/01	0	0.00	10	12.00	12.00	-10	974	-1.03%
2018/02/23	1	11.90	0	0.00	11.95	1	974	0.10%
2018/02/21	2	12.30	0	0.00	12.15	2	971	0.21%
2018/02/07	1	11.95	0	0.00	11.85	1	951	0.11%
2018/02/02	1	13.60	0	0.00	13.55	1	911	0.11%
2018/01/30	1	13.60	0	0.00	13.35	1	897	0.11%
2018/01/26	0	13.60	0	0.00	13.75	0	874	0.00%
2018/01/25	0	0.00	5	13.90	13.90	-5	870	-0.57%
2018/01/19	0	0.00	10	13.88	13.95	-10	829	-1.21%
2018/01/17	12	13.53	1	13.70	13.60	11	791	1.39%
2018/01/16	6	13.33	0	0.00	14.00	6	743	0.81%
2018/01/15	1	12.85	5	12.75	12.75	-4	657	-0.61%
2018/01/11	0	0.00	1	12.75	12.60	-1	637	-0.16%
2018/01/09	10	12.90	5	12.90	12.90	5	558	0.90%
2018/01/05	0	0.00	30	11.94	11.90	-30	467	-6.42%