雷虎 (8033)-元大-六合券商分點個股進出

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
67.8
漲跌
▼2.0
漲幅
-2.87%
成交量
2,688張
產業
上市其他類股
251人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/06/21	22	68.68	0	0.00	67.80	22	5,882	0.37%
2024/06/20	2	71.20	9	69.91	69.80	-7	6,004	-0.12%
2024/06/19	0	67.30	1	67.30	67.00	-1	6,039	-0.02%
2024/06/18	7	67.69	1	68.20	67.60	6	6,028	0.10%
2024/06/17	2	68.80	6	69.03	68.80	-4	6,008	-0.07%
2024/06/14	31	67.73	0	0.00	67.50	31	5,993	0.52%
2024/06/13	0	67.60	0.3	68.00	68.00	-0.3	5,971	0.00%
2024/06/12	4	69.27	1	69.40	68.00	3	5,948	0.05%
2024/06/11	3	71.17	3	72.90	69.00	0	5,885	0.00%
2024/06/07	30.1	73.50	3	72.80	72.60	27.1	5,839	0.46%
2024/06/06	0	0.00	1.2	76.84	76.30	-1.2	5,761	-0.02%
2024/06/05	12.2	74.90	0	0.00	76.00	12.2	5,753	0.21%
2024/06/04	0	0.00	12	74.37	74.10	-12	5,757	-0.21%
2024/06/03	12	73.73	1	73.90	73.80	11	5,760	0.19%
2024/05/30	1	74.30	1	73.50	73.50	0	5,764	0.00%
2024/05/29	0	0.00	1	73.70	73.70	-1	5,761	-0.02%
2024/05/28	6	74.93	1	74.90	74.70	5	5,747	0.09%
2024/05/27	26	75.13	10	75.34	75.30	16	5,744	0.28%
2024/05/24	17.4	75.38	1	76.10	75.50	16.4	5,733	0.29%
2024/05/23	21	79.56	81	79.44	79.70	-60	5,672	-1.06%
2024/05/22	2	73.70	20	74.50	73.40	-18	5,427	-0.33%
2024/05/21	6	76.50	9.1	74.91	74.00	-3.1	5,377	-0.06%
2024/05/20	75	78.74	15.1	80.67	77.60	60	5,266	1.14%
2024/05/17	13.1	80.89	46.4	79.36	81.50	-33.3	5,095	-0.65%
2024/05/16	23	77.91	103	77.70	77.40	-80	4,912	-1.63%	大賣/
2024/05/15	13	78.18	2	79.45	79.40	11	4,852	0.23%
2024/05/14	4	77.98	14	77.36	80.00	-10	4,738	-0.21%
2024/05/13	34	74.53	0	74.50	73.80	34	4,571	0.74%
2024/05/10	6	74.87	38	76.15	76.80	-32	4,531	-0.71%
2024/05/09	5	75.68	22	76.28	75.80	-17	4,498	-0.38%
2024/05/08	14	73.93	2	73.70	73.70	12	4,459	0.27%
2024/05/07	27	77.36	4	75.60	74.50	23	4,435	0.52%
2024/05/06	10	74.92	3	75.23	75.60	7	4,364	0.16%
2024/05/03	5.5	72.15	5	71.88	71.40	0.5	4,300	0.01%
2024/05/02	1.5	72.62	0	0.00	73.00	1.5	4,260	0.04%
2024/04/30	12	73.40	1	73.20	73.20	11	4,234	0.26%
2024/04/29	11	74.39	17	73.80	73.80	-6	4,207	-0.14%
2024/04/26	17	75.55	1	76.40	75.40	16	4,160	0.38%
2024/04/25	11	76.25	2	77.30	76.50	9	4,116	0.22%
2024/04/24	14	75.39	2	76.15	75.90	12	4,078	0.29%
2024/04/23	2	73.70	0	0.00	74.30	2	4,039	0.05%
2024/04/22	31	78.04	11	75.40	73.30	20	4,000	0.50%
2024/04/19	6	78.77	14	79.21	79.40	-8	3,947	-0.20%
2024/04/18	6	78.77	1	78.00	80.60	5	3,855	0.13%
2024/04/17	5	79.66	2.3	79.76	79.30	2.7	3,724	0.07%
2024/04/16	16	80.03	1	81.72	81.40	15	3,651	0.41%
2024/04/15	4.1	78.16	20	82.10	83.40	-15.9	3,394	-0.47%
2024/04/12	5.5	74.85	4	73.93	75.90	1.5	3,113	0.05%
2024/04/11	7.5	74.99	6	74.63	73.60	1.5	3,046	0.05%
2024/04/10	10	77.66	0.1	77.50	77.20	10	2,906	0.34%
2024/04/09	0	0.00	49	72.20	77.00	-49	2,664	-1.84%
2024/04/08	26	71.42	2	73.50	70.00	24	2,440	0.98%
2024/04/03	41	71.57	26.1	72.61	73.00	15	2,337	0.64%
2024/04/02	28.1	70.14	4	72.30	73.00	24.1	2,240	1.08%
2024/04/01	18	69.22	25	68.51	71.60	-7	2,058	-0.34%
2024/03/29	1	65.10	9	65.38	65.10	-8	1,832	-0.44%
2024/03/28	34	66.77	38	65.60	68.30	-4	1,727	-0.23%
2024/03/27	35	63.03	60.2	61.58	64.20	-25.2	1,492	-1.69%
2024/03/26	18	57.73	164	57.79	58.40	-146	1,306	-11.17%	大賣/鉅額交易
2024/03/25	37	58.95	324	59.87	60.10	-287	1,219	-23.53%	大賣/鉅額交易
2024/03/22	15	54.01	58	53.49	56.10	-43	1,066	-4.03%
2024/03/21	10.1	51.05	0	0.00	51.00	10.1	976	1.03%
2024/03/20	15	51.21	2	51.20	51.10	13	979	1.33%
2024/03/19	12	51.66	0	0.00	51.90	12	983	1.22%
2024/03/18	3	50.90	0	0.00	51.20	3	989	0.30%
2024/03/14	15	50.82	0	0.00	50.80	15	1,010	1.48%
2024/03/13	11	51.50	2	50.90	50.90	9	1,014	0.89%
2024/03/12	10	52.10	0.5	52.20	52.00	9.5	1,019	0.93%
2024/03/11	3	52.47	0	0.00	52.50	3	1,019	0.29%
2024/03/07	5	51.80	0	0.00	51.70	5	1,035	0.48%
2024/03/06	12	52.80	2	52.60	52.50	10	1,028	0.97%
2024/03/05	15	53.11	2	54.20	53.20	13	1,025	1.27%
2024/03/04	3	52.90	0	0.00	52.90	3	1,018	0.29%
2024/03/01	12	53.73	0	0.00	53.50	12	1,020	1.18%
2024/02/29	12	53.03	3	54.00	54.10	9	1,060	0.85%
2024/02/23	0	0.00	0	52.00	51.60	0	1,094	0.00%
2024/02/20	30	53.03	11	52.90	52.70	19	1,099	1.73%
2024/02/19	6	53.70	0	0.00	53.60	6	1,096	0.55%
2024/02/16	6	53.97	5	53.88	54.10	1	1,097	0.09%
2024/02/05	10	52.75	13	53.21	52.80	-3	1,082	-0.28%
2024/02/02	1	52.00	0	0.00	51.90	1	1,089	0.09%
2024/02/01	0	0.00	0.2	51.80	51.80	-0.2	1,092	-0.01%
2024/01/31	0	52.10	0	0.00	51.30	0	1,093	0.00%
2024/01/29	2	52.30	2	53.00	52.40	0	1,094	0.00%
2024/01/26	11	52.10	0	0.00	52.10	11	1,100	1.00%
2024/01/25	23	53.37	2	53.60	53.20	21	1,093	1.92%
2024/01/24	10	53.83	17	53.91	53.80	-7	1,102	-0.64%
2024/01/22	3	54.43	22	54.45	54.10	-19	1,105	-1.72%
2024/01/19	56	54.01	1	54.00	54.00	55	1,104	4.98%
2024/01/18	0	0.00	6	54.13	53.80	-6	1,111	-0.54%
2024/01/17	60	54.97	0	0.00	54.30	60	1,110	5.40%
2024/01/16	0	55.80	8	55.78	55.60	-8	1,103	-0.72%
2024/01/15	87	57.69	0	0.00	57.20	87	1,090	7.98%
2024/01/12	15	56.90	100	57.30	57.50	-85	1,031	-8.24%
2024/01/11	15	55.23	2	55.60	55.60	13	993	1.31%
2024/01/10	38	56.26	0	0.00	57.00	38	989	3.84%
2024/01/09	54	55.38	0	0.00	55.20	54	965	5.59%
2024/01/08	37	56.35	28	57.02	56.10	9	975	0.92%
2024/01/05	51	55.84	1	57.30	57.30	50	976	5.12%
2024/01/04	1	55.50	5	55.98	55.40	-4	978	-0.41%
2024/01/03	18	55.56	2	56.40	55.50	16	1,040	1.54%
2024/01/02	20	56.13	0	0.00	56.00	20	1,038	1.93%
2023/12/29	25	56.34	0	0.00	56.40	25	1,040	2.40%
2023/12/28	0	0.00	5	56.48	56.10	-5	1,040	-0.48%
2023/12/27	30	56.16	2	56.10	56.20	28	1,039	2.70%
2023/12/26	31	57.05	77	57.35	57.00	-46	1,027	-4.48%
2023/12/25	2	55.70	25	57.37	57.20	-23	1,008	-2.28%
2023/12/22	25	55.70	10	55.81	55.90	15	1,001	1.50%
2023/12/21	15	56.83	19	57.31	56.50	-4	998	-0.40%
2023/12/19	1	55.70	0	0.00	55.60	1	1,020	0.10%
2023/12/18	31	56.73	8	56.75	57.00	23	1,036	2.22%
2023/12/15	17	57.19	5	57.56	57.30	12	1,048	1.14%
2023/12/14	6	56.88	5	58.00	56.80	1	1,074	0.09%
2023/12/13	5	56.90	0	0.00	56.50	5	1,097	0.46%
2023/12/12	20	57.10	30	58.37	57.00	-10	1,162	-0.86%
2023/12/08	26	57.32	0	0.00	57.20	26	1,206	2.16%
2023/12/07	21	57.53	40	57.54	57.50	-19	1,268	-1.50%
2023/12/06	22	56.65	2	57.40	56.60	20	1,380	1.45%
2023/12/05	36	56.91	2	57.90	56.50	34	1,467	2.32%
2023/12/04	3	56.07	67	58.10	57.80	-64	1,467	-4.36%
2023/12/01	50	56.20	0	0.00	56.20	50	1,450	3.45%
2023/11/30	0	0.00	1	56.30	56.00	-1	1,464	-0.07%
2023/11/29	0	0.00	2	56.60	56.40	-2	1,489	-0.13%
2023/11/28	1	56.10	0	0.00	56.50	1	1,512	0.07%
2023/11/27	2.1	57.38	0	0.00	57.00	2.1	1,559	0.13%
2023/11/24	0.1	57.20	30	56.02	58.80	-30	1,566	-1.91%
2023/11/22	8	54.58	2	54.50	54.50	6	1,747	0.34%
2023/11/21	8	55.48	0.1	55.70	55.30	7.9	1,887	0.42%
2023/11/20	15	55.87	5	56.10	55.90	10	2,014	0.50%
2023/11/17	5	54.50	0	0.00	54.50	5	2,068	0.24%
2023/11/15	4	54.15	2	54.00	53.80	2	2,082	0.10%
2023/11/14	2	53.75	0	0.00	53.60	2	2,092	0.10%
2023/11/10	5	53.80	5	53.60	53.70	0	2,121	0.00%
2023/11/08	0	0.00	1	56.20	56.20	-1	2,130	-0.05%
2023/11/01	1	54.80	8	55.56	54.90	-7	2,170	-0.32%
2023/10/26	0	0.00	3	58.13	58.20	-3	2,304	-0.13%
2023/10/25	1	58.10	0	0.00	57.70	1	2,307	0.04%
2023/10/24	0	57.90	0	0.00	58.20	0	2,318	0.00%
2023/10/19	0	0.00	2	57.75	58.50	-2	2,388	-0.08%
2023/10/18	0	0.00	1	57.70	57.70	-1	2,460	-0.04%
2023/10/17	4	59.90	5	59.04	58.70	-1	2,526	-0.04%
2023/10/16	1	62.50	1	62.50	61.50	0	2,528	0.00%
2023/10/13	6	61.87	0	0.00	61.30	6	2,570	0.23%
2023/10/12	2	61.30	4	61.10	61.90	-2	2,605	-0.08%
2023/10/11	5	62.62	5	62.84	63.00	0	2,613	0.00%
2023/10/06	0	58.50	0	0.00	58.30	0	2,598	0.00%
2023/10/04	3	57.50	0	0.00	57.70	3	2,696	0.11%
2023/09/27	4	59.05	68	59.10	59.00	-64	2,766	-2.31%
2023/09/25	20	60.30	0	0.00	60.70	20	2,868	0.70%
2023/09/21	1	57.50	52	57.25	57.20	-51	2,863	-1.78%
2023/09/20	1	60.20	0	0.00	58.90	1	2,879	0.03%
2023/09/18	1	62.90	1	61.30	62.20	0	2,892	0.00%
2023/09/15	5	61.64	0.2	62.00	61.50	4.8	2,897	0.17%
2023/09/13	1	65.30	1	65.20	64.20	0	3,029	0.00%
2023/09/12	1.2	66.03	1	68.80	66.00	0.2	3,039	0.01%
2023/09/11	7	70.64	7	69.77	68.00	0	3,047	0.00%
2023/09/08	0	68.00	10	66.01	68.00	-10	2,958	-0.34%
2023/09/07	5	63.00	0	0.00	63.00	5	2,897	0.17%
2023/09/05	0	0.00	2	63.90	63.70	-2	2,965	-0.07%
2023/09/04	6	63.77	0	0.00	63.60	6	3,022	0.20%
2023/09/01	1	65.00	1	65.30	64.60	0	3,109	0.00%
2023/08/31	1	66.80	2	67.30	65.30	-1	3,129	-0.03%
2023/08/30	3	63.73	4	64.73	65.80	-1	3,176	-0.03%
2023/08/29	3	63.00	3	63.80	64.50	0	3,165	0.00%
2023/08/28	136	68.26	125.1	67.15	68.20	10.9	3,102	0.35%	大買/大賣/
2023/08/25	3.1	63.04	1.2	63.06	62.90	1.8	2,986	0.06%
2023/08/24	0	0.00	3.2	60.60	62.90	-3.2	2,983	-0.11%
2023/08/23	0	0.00	3	56.27	57.20	-3	2,921	-0.10%
2023/08/22	1.1	52.60	0	0.00	52.00	1.1	2,875	0.04%
2023/08/21	1	53.20	0	53.70	53.20	1	2,867	0.03%
2023/08/18	0.3	53.43	0	0.00	52.50	0.3	2,864	0.01%
2023/08/17	1.2	53.90	2	54.20	54.40	-0.8	2,856	-0.03%
2023/08/16	2	52.35	0	0.00	53.40	2	2,856	0.07%
2023/08/15	1	55.60	2.3	54.11	54.10	-1.3	2,837	-0.05%
2023/08/14	0	0.00	1	56.40	55.30	-1	2,832	-0.04%
2023/08/11	0	0.00	1	56.30	56.50	-1	2,837	-0.04%
2023/08/10	11	58.27	0	60.00	58.00	11	2,834	0.39%
2023/08/09	20	58.93	0	59.10	58.90	20	2,849	0.70%
2023/08/08	5	59.10	0.3	60.46	59.10	4.8	2,990	0.16%
2023/08/07	0	0.00	1	59.90	59.50	-1	3,194	-0.03%
2023/08/04	0	0.00	2	59.90	60.00	-2	3,479	-0.06%
2023/08/02	3.1	60.84	2.2	61.10	60.20	0.9	3,665	0.02%
2023/08/01	11.4	63.08	8.6	63.26	62.80	2.8	3,964	0.07%
2023/07/31	6	62.27	1	62.20	61.50	5	3,921	0.13%
2023/07/28	5.2	57.91	0	0.00	57.90	5.2	3,892	0.13%
2023/07/27	0.1	59.26	0	0.00	58.70	0.1	3,905	0.00%
2023/07/26	0	58.50	7	59.24	58.50	-7	3,914	-0.18%
2023/07/25	10.1	59.00	0.1	59.80	59.00	10	3,915	0.26%
2023/07/24	5	60.24	3	61.13	60.00	2	3,915	0.05%
2023/07/21	4	63.40	5	64.32	62.90	-1	3,885	-0.03%
2023/07/20	10.4	60.27	26.5	62.21	62.70	-16.1	3,832	-0.42%
2023/07/19	4.5	57.08	0	56.70	57.00	4.5	3,775	0.12%
2023/07/18	3	56.87	1	57.40	56.50	2	3,786	0.05%
2023/07/17	2	58.47	4	59.15	59.60	-2	3,997	-0.05%
2023/07/14	16.2	60.84	4	59.80	60.50	12.2	4,402	0.28%
2023/07/13	0	60.60	5	60.52	60.10	-5	5,626	-0.09%
2023/07/12	3	64.27	0.2	66.10	62.10	2.8	6,052	0.05%
2023/07/11	8	66.16	5	66.10	66.10	3	6,111	0.05%
2023/07/10	5	67.20	0	0.00	67.20	5	6,169	0.08%
2023/07/07	17	67.49	10	68.00	67.50	7	6,199	0.11%
2023/07/06	0	0.00	10	69.98	68.80	-10	6,179	-0.16%
2023/07/05	13	70.10	6	70.87	69.60	7	6,174	0.11%
2023/07/04	32	70.83	42	71.38	70.70	-10	6,163	-0.16%
2023/07/03	7	68.50	2.2	69.43	70.70	4.8	6,121	0.08%
2023/06/30	6	68.23	0	0.00	68.40	6	6,083	0.10%
2023/06/29	3	69.17	7	69.40	69.00	-4	6,088	-0.07%
2023/06/28	8	70.03	7	70.50	69.50	1	6,115	0.02%
2023/06/27	20	68.46	0	0.00	67.50	20	6,154	0.32%
2023/06/26	8.7	69.96	2	70.85	70.20	6.7	6,399	0.10%
2023/06/21	7	70.50	0	0.00	70.30	7	6,450	0.11%
2023/06/20	12	71.43	3	72.49	71.30	9	6,520	0.14%
2023/06/19	8	73.98	16.3	74.33	74.40	-8.3	6,513	-0.13%
2023/06/16	11	70.30	9	71.03	69.70	2	6,477	0.03%
2023/06/15	18.1	68.52	11	70.02	70.70	7.1	6,519	0.11%
2023/06/14	4	68.18	131	68.80	68.00	-127	6,488	-1.96%	大賣/鉅額交易
2023/06/13	12	69.78	2	69.30	69.30	10	6,490	0.15%
2023/06/12	2.1	69.42	1	69.60	69.40	1.1	6,488	0.02%
2023/06/09	4	73.88	3	73.20	72.20	1	6,468	0.02%
2023/06/08	9.2	73.31	15	73.50	73.10	-5.9	6,477	-0.09%
2023/06/07	6	74.40	17	73.78	73.80	-11	6,496	-0.17%
2023/06/06	18	71.99	2	71.65	71.90	16	6,442	0.25%
2023/06/05	3	73.13	10	73.24	73.00	-7	6,486	-0.11%
2023/06/02	3	69.73	0.1	70.13	69.10	2.9	6,476	0.04%
2023/06/01	2	70.35	1	69.90	70.00	1	6,688	0.01%
2023/05/31	5	70.24	4	70.55	70.40	1	6,852	0.01%
2023/05/30	16	71.74	14	71.76	71.80	2	6,960	0.03%
2023/05/29	3	65.80	5.1	67.59	69.60	-2.1	6,922	-0.03%
2023/05/26	2	64.70	0.1	64.60	63.30	1.9	7,074	0.03%
2023/05/25	0	0.00	0.2	66.60	65.80	-0.2	7,367	0.00%
2023/05/23	0.1	67.40	1	67.80	67.60	-0.9	7,998	-0.01%
2023/05/22	0	68.10	0	0.00	68.10	0	8,205	0.00%
2023/05/19	1	64.40	0	0.00	64.40	1	8,268	0.01%
2023/05/15	0	0.00	3	63.00	62.70	-3	8,694	-0.03%
2023/05/12	3	69.33	5.3	68.87	68.30	-2.3	8,899	-0.03%
2023/05/11	3.1	70.65	13	71.11	70.00	-10	8,877	-0.11%
2023/05/10	19.1	71.65	50	70.74	72.80	-30.9	8,697	-0.36%
2023/05/09	37	73.55	17	73.21	69.70	20	8,429	0.24%
2023/05/08	28	78.77	17.2	79.19	77.20	10.9	8,262	0.13%
2023/05/05	3	77.00	0	0.00	78.00	3	7,990	0.04%
2023/05/04	1	80.00	2	78.20	78.10	-1	8,074	-0.01%
2023/05/03	2	76.50	7	77.63	78.20	-5	8,186	-0.06%
2023/05/02	13	76.66	47	76.60	76.50	-34	8,188	-0.42%
2023/04/28	0	0.00	3	74.60	75.20	-3	8,211	-0.04%
2023/04/27	2	74.10	0	0.00	74.40	2	8,211	0.02%
2023/04/25	2	73.00	0	0.00	70.00	2	8,261	0.02%
2023/04/24	1	71.90	0.2	70.20	73.00	0.8	8,289	0.01%
2023/04/21	0	0.00	3	70.70	69.70	-3	8,288	-0.04%
2023/04/20	50	73.79	19	73.04	74.60	31	8,275	0.37%
2023/04/19	33.2	74.97	30	75.61	76.60	3.2	8,042	0.04%
2023/04/18	80	79.22	69	77.66	73.50	11	7,671	0.14%
2023/04/17	20	75.17	23.2	77.41	79.00	-3.2	6,526	-0.05%
2023/04/14	2	70.00	6	71.90	71.90	-4	6,118	-0.07%
2023/04/13	9	64.98	1	64.00	65.40	8	6,018	0.13%
2023/04/12	1	60.60	1	62.00	63.00	0	6,040	0.00%
2023/04/11	0	0.00	14	59.90	59.80	-14	6,023	-0.23%
2023/04/10	2	59.50	0	0.00	59.10	2	6,056	0.03%
2023/04/07	16	59.26	2	60.00	58.90	14	6,088	0.23%
2023/04/06	3	58.60	3	59.27	59.40	0	6,136	0.00%
2023/03/31	1	58.20	11	58.20	58.20	-10	6,172	-0.16%
2023/03/30	11.2	57.39	6	56.30	57.50	5.2	6,279	0.08%
2023/03/29	2	56.60	0	0.00	57.70	2	6,299	0.03%
2023/03/28	5	59.10	0	0.00	58.50	5	6,326	0.08%
2023/03/27	13	62.95	88	62.87	64.90	-75	6,338	-1.18%
2023/03/24	24	59.05	9	59.14	59.00	15	6,273	0.24%
2023/03/23	6	60.02	12	60.74	60.30	-6	6,372	-0.09%
2023/03/22	21	59.44	11	59.55	58.90	10	6,342	0.16%
2023/03/21	46	60.68	10	60.90	59.90	36	6,379	0.56%
2023/03/20	4.5	59.49	92	60.32	60.90	-87.5	6,350	-1.38%
2023/03/17	4.4	56.70	30	58.00	58.40	-25.6	6,366	-0.40%
2023/03/16	4	55.10	0	0.00	54.50	4	6,435	0.06%
2023/03/14	13	56.83	7	57.09	57.60	6	6,831	0.09%
2023/03/13	30	55.70	1.1	57.16	56.70	28.9	6,947	0.42%
2023/03/10	32	57.77	1	57.00	57.80	31	6,967	0.45%
2023/03/09	59	61.96	12	62.02	61.40	47	7,012	0.67%
2023/03/08	17	61.49	32	61.11	62.10	-15	7,121	-0.21%
2023/03/07	25	59.82	4	59.93	59.60	21	7,360	0.28%
2023/03/06	30	60.01	94	58.35	61.50	-64	7,483	-0.86%
2023/03/03	53	56.43	8	56.74	56.70	45	7,428	0.61%
2023/03/02	33	52.78	12	54.02	55.80	21	7,499	0.28%
2023/03/01	27.1	52.98	5	53.12	52.80	22.1	7,593	0.29%
2023/02/24	12	54.76	6.1	55.36	53.90	6	7,649	0.08%
2023/02/23	14.1	56.78	57.2	56.15	58.00	-43.1	7,528	-0.57%
2023/02/22	21.2	53.80	61.1	55.63	57.70	-39.9	7,357	-0.54%
2023/02/21	8	49.31	20	51.68	52.50	-12	7,042	-0.17%
2023/02/20	34	46.40	8	45.54	47.80	26	6,943	0.37%
2023/02/17	20	45.04	2	44.70	44.45	18	6,845	0.26%
2023/02/16	1	44.00	4	44.21	44.25	-3	6,834	-0.04%
2023/02/15	9	44.49	21	44.85	43.95	-12	6,884	-0.17%
2023/02/14	4	44.59	8	44.73	44.30	-4	6,967	-0.06%
2023/02/13	29	45.33	4	44.48	45.85	25	7,022	0.36%
2023/02/10	1	44.30	11	47.85	47.85	-10	7,172	-0.14%
2023/02/09	7	43.21	9	43.37	43.50	-2	6,988	-0.03%
2023/02/08	4	42.75	5	42.05	42.10	-1	7,010	-0.01%
2023/02/07	2	42.60	16	42.45	42.40	-14	7,091	-0.20%
2023/02/06	2	42.50	0	0.00	42.25	2	7,161	0.03%
2023/02/03	3	41.90	5	42.20	41.85	-2	7,218	-0.03%
2023/02/02	10	43.30	13	43.30	42.95	-3	7,209	-0.04%
2023/02/01	34.3	42.65	24	42.60	43.25	10.3	7,209	0.14%
2023/01/31	5	40.13	0	0.00	40.10	5	7,174	0.07%
2023/01/30	6.1	40.02	15	40.45	40.70	-8.9	7,308	-0.12%
2023/01/17	11	39.14	4	39.35	39.10	7	7,327	0.10%
2023/01/16	6	38.82	4	39.25	39.25	2	7,431	0.03%
2023/01/13	19	39.72	16	39.27	39.35	3	7,544	0.04%
2023/01/12	14	40.96	8	40.39	40.25	6	7,584	0.08%
2023/01/11	6	41.82	8	41.69	41.35	-2	7,547	-0.03%
2023/01/10	4	41.74	3	41.90	41.65	1	7,538	0.01%
2023/01/09	1	41.95	3	42.10	41.95	-2	7,527	-0.03%
2023/01/06	11	42.12	3	42.25	41.90	8	7,510	0.11%
2023/01/05	9	43.22	11	43.32	43.20	-2	7,462	-0.03%
2023/01/04	8	42.55	17	43.38	43.30	-9	7,360	-0.12%
2023/01/03	3	41.90	4	42.23	42.15	-1	7,348	-0.01%
2022/12/30	3	42.73	11	42.65	42.75	-8	7,360	-0.11%
2022/12/29	6	40.93	3	41.00	41.00	3	7,315	0.04%
2022/12/28	9	41.97	0	0.00	41.50	9	7,318	0.12%
2022/12/27	8	43.13	5	42.52	42.25	3	7,306	0.04%
2022/12/26	4	42.49	6.1	43.27	43.10	-2.1	7,296	-0.03%
2022/12/23	6	42.42	2	42.95	42.80	4	7,277	0.05%
2022/12/22	4	42.85	5	43.92	42.75	-1	7,268	-0.01%
2022/12/21	2	41.73	5	41.60	41.80	-3	7,244	-0.04%
2022/12/20	9	42.15	9	42.12	41.40	0	7,308	0.00%
2022/12/19	7	42.78	7	42.68	41.80	0	7,401	0.00%
2022/12/16	18	43.96	13	44.13	43.90	5	7,527	0.07%
2022/12/15	1	41.55	12	44.98	45.35	-11	7,506	-0.15%
2022/12/14	16	41.13	9	41.55	41.25	7	7,349	0.10%
2022/12/13	20	41.76	18	40.69	40.80	2	7,312	0.03%
2022/12/12	12	42.76	35	42.14	42.00	-23	7,231	-0.32%
2022/12/09	25	44.94	12.1	44.93	44.05	12.9	7,181	0.18%
2022/12/08	17	45.30	17	45.51	45.10	0	7,163	0.00%
2022/12/07	17	45.47	16	44.93	44.45	1	7,132	0.01%
2022/12/06	129	45.98	24	46.70	47.00	105	7,099	1.48%	大買/鉅額交易
2022/12/05	1	43.20	14	44.97	45.10	-13	6,863	-0.19%
2022/12/02	4	40.93	12	41.07	41.00	-8	6,722	-0.12%
2022/12/01	6	41.06	23	41.50	40.95	-17	6,657	-0.26%
2022/11/30	19	41.07	30	41.01	40.75	-11	6,532	-0.17%
2022/11/29	37	44.89	15	44.72	42.95	22	6,398	0.34%
2022/11/28	7	40.77	11	41.69	42.35	-4	6,082	-0.07%
2022/11/25	16	40.03	5	39.12	38.50	11	5,880	0.19%
2022/11/24	17	42.16	24	39.95	42.55	-7	5,708	-0.12%
2022/11/23	24	45.54	17.1	44.39	44.00	6.9	5,467	0.13%
2022/11/22	30.1	47.61	4.2	45.87	45.50	25.9	5,229	0.49%
2022/11/21	52	45.39	1.5	45.50	46.00	50.5	5,075	1.00%
2022/11/18	6.6	42.61	30.2	42.93	42.00	-23.6	4,976	-0.47%
2022/11/17	8.1	37.33	7.4	39.47	40.40	0.7	4,836	0.01%
2022/11/16	27	36.86	3.1	36.07	36.75	24	4,733	0.51%
2022/11/15	12.1	34.48	8	33.09	36.00	4.1	4,621	0.09%
2022/11/14	11	33.56	0	0.00	33.00	11	4,519	0.24%
2022/11/11	8	34.41	0	0.00	34.00	8	4,468	0.18%
2022/11/10	0	0.00	12	33.74	34.30	-12	4,399	-0.27%
2022/11/09	7	32.46	41	32.13	32.55	-34	4,301	-0.79%
2022/11/08	27	33.92	155.2	31.67	34.20	-128.2	4,216	-3.04%	大賣/鉅額交易
2022/11/07	0	0.00	0.3	33.10	33.10	-0.3	3,771	-0.01%
2022/11/04	34	29.97	5.2	30.10	30.10	28.8	3,725	0.77%
2022/11/03	103	27.35	1.2	27.40	27.40	101.8	3,577	2.84%	大買/鉅額交易
2022/11/02	10	23.75	1.5	24.95	24.95	8.5	3,463	0.25%
2022/11/01	0	0.00	9	22.68	22.70	-9	3,380	-0.27%
2022/10/31	1.1	20.99	3	20.85	20.65	-1.9	3,294	-0.06%
2022/10/28	1	21.50	0	0.00	21.00	1	3,243	0.03%
2022/10/27	2	21.55	1	21.75	22.00	1	3,141	0.03%
2022/10/26	1	21.95	6	21.75	22.10	-5	3,045	-0.16%
2022/10/24	9	20.51	3	20.87	20.90	6	2,817	0.21%
2022/10/21	3	19.13	7	19.81	20.50	-4	2,691	-0.15%
2022/10/20	5	19.02	5	18.90	19.10	0	2,541	0.00%
2022/10/18	5	17.75	0	0.00	17.85	5	2,438	0.21%
2022/10/13	1	16.90	0	0.00	16.90	1	2,417	0.04%
2022/10/11	3	18.17	0	0.00	17.85	3	2,381	0.13%
2022/10/07	0	0.00	1	19.60	19.40	-1	2,332	-0.04%
2022/10/06	0	0.00	2	18.85	19.10	-2	2,286	-0.09%
2022/10/05	1	18.30	3	18.70	18.30	-2	2,226	-0.09%
2022/10/04	2	18.33	0	0.00	18.50	2	2,199	0.09%
2022/10/03	0	0.00	1	17.90	18.20	-1	2,180	-0.05%
2022/09/30	2	16.73	1	18.05	18.15	1	2,148	0.05%
2022/09/29	1	18.20	3	18.38	18.40	-2	2,109	-0.09%
2022/09/28	3	18.52	5	18.38	18.05	-2	2,066	-0.10%
2022/09/27	6	19.93	2	20.20	20.00	4	1,986	0.20%
2022/09/26	5	20.94	20	21.43	20.70	-15	1,892	-0.79%
2022/09/23	20	22.13	11	22.06	22.90	9	1,747	0.52%
2022/09/22	0.2	20.30	8	20.86	21.25	-7.8	1,552	-0.51%
2022/09/15	3	20.07	1	20.80	19.70	2	1,339	0.15%
2022/09/14	1	20.15	5	19.40	20.30	-4	1,283	-0.31%
2022/09/13	5	19.95	4	19.63	20.00	1	1,221	0.08%
2022/09/12	3	19.23	2	18.95	19.15	1	1,198	0.08%
2022/08/31	7	18.51	0	0.00	18.30	7	1,361	0.51%
2022/08/30	2	18.25	2	17.85	18.25	0	1,345	0.00%
2022/08/29	2	17.20	0	0.00	17.70	2	1,333	0.15%
2022/08/24	0	0.00	11	17.49	17.45	-11	1,392	-0.79%
2022/08/23	1	17.65	0	0.00	17.50	1	1,419	0.07%
2022/08/22	10	18.00	0	0.00	18.00	10	1,453	0.69%
2022/08/17	5	18.25	0	0.00	18.25	5	1,544	0.32%
2022/08/16	2	18.05	0	0.00	18.25	2	1,579	0.13%
2022/07/28	0	16.95	0	0.00	16.80	0	1,740	0.00%
2022/07/25	1	17.15	0	0.00	17.05	1	1,817	0.06%
2022/07/21	3	17.30	1	17.00	17.35	2	1,856	0.11%
2022/07/18	2	17.10	0	0.00	17.10	2	1,922	0.10%
2022/07/14	3	16.60	0	0.00	16.75	3	1,943	0.15%
2022/07/12	2	16.70	0	0.00	16.45	2	1,945	0.10%
2022/07/07	3	16.80	0	0.00	17.00	3	1,953	0.15%
2022/06/30	3	17.15	0	0.00	17.15	3	1,950	0.15%
2022/06/28	0.1	17.10	1	16.95	17.20	-0.9	1,943	-0.05%
2022/06/27	1	16.85	0	0.00	17.35	1	1,961	0.05%
2022/06/20	0	0.00	5	16.65	16.00	-5	1,933	-0.26%
2022/06/17	6	17.74	0	0.00	17.20	6	1,846	0.32%
2022/06/16	1	18.90	2	19.20	19.10	-1	1,735	-0.06%
2022/06/14	5	19.07	0	0.00	19.00	5	1,661	0.30%
2022/06/13	1	19.30	6	19.23	19.40	-5	1,611	-0.31%
2022/06/10	3	18.82	1	18.75	18.75	2	1,544	0.13%
2022/06/09	0	0.00	1	18.85	19.00	-1	1,538	-0.07%
2022/06/08	2	19.08	0	0.00	18.95	2	1,515	0.13%
2022/06/02	0	0.00	2	18.65	18.85	-2	1,478	-0.14%
2022/06/01	2	18.90	3	18.88	18.85	-1	1,470	-0.07%
2022/05/31	2	19.20	1	19.10	19.20	1	1,447	0.07%
2022/05/30	2	18.98	2	19.03	19.10	0	1,427	0.00%
2022/05/27	4	18.88	0	0.00	18.85	4	1,432	0.28%
2022/05/26	3	19.22	5	18.91	19.05	-2	1,473	-0.14%
2022/05/25	5	18.87	7	18.82	19.00	-2	1,425	-0.14%
2022/05/24	5	18.85	16.2	18.74	18.85	-11.2	1,408	-0.79%
2022/05/23	1	19.20	0	0.00	18.80	1	1,349	0.07%
2022/05/20	0	0.00	2	18.18	18.50	-2	1,280	-0.16%
2022/05/19	2.2	17.93	0	0.00	18.00	2.2	1,215	0.18%
2022/05/13	2	17.48	0	0.00	17.45	2	1,180	0.17%
2022/05/10	0	0.00	2	17.65	17.55	-2	1,148	-0.17%
2022/05/09	2	17.85	0	0.00	17.85	2	1,135	0.18%
2022/05/06	0	0.00	5	17.75	17.85	-5	1,118	-0.45%
2022/05/05	0	0.00	1	17.85	17.95	-1	1,115	-0.09%
2022/05/04	2	17.68	0	0.00	17.70	2	1,105	0.18%
2022/05/03	2	17.78	0	0.00	18.00	2	1,101	0.18%
2022/04/29	0	0.00	3	18.27	18.25	-3	1,085	-0.28%
2022/04/28	1	17.90	2	18.05	18.30	-1	1,036	-0.10%
2022/04/27	2	16.88	0	0.00	17.40	2	1,012	0.20%
2022/04/25	2	17.23	0	0.00	17.25	2	981	0.20%
2022/04/22	10	17.85	1	17.85	18.00	9	965	0.93%
2022/04/21	0	0.00	2	17.48	17.65	-2	923	-0.22%
2022/04/12	1	16.85	0	0.00	17.20	1	924	0.11%
2022/04/11	0	0.00	1	17.25	17.20	-1	917	-0.11%
2022/04/08	0	0.00	1	16.80	16.90	-1	910	-0.11%
2022/04/07	2	16.83	0	0.00	16.30	2	905	0.22%
2022/03/31	0	0.00	2	17.80	17.30	-2	892	-0.22%
2022/03/29	2	17.80	2	17.73	17.85	0	864	0.00%
2022/03/25	0.1	16.45	0	0.00	16.75	0.1	792	0.01%
2022/03/23	0	0.00	2	16.30	16.10	-2	811	-0.25%
2022/03/21	0	0.00	1	16.50	16.45	-1	831	-0.12%
2022/03/18	1	16.40	0	0.00	16.40	1	843	0.12%
2022/03/17	0	0.00	1	16.45	16.55	-1	857	-0.12%
2022/03/16	0	0.00	1	16.20	16.30	-1	897	-0.11%
2022/03/03	2	16.85	0	0.00	16.65	2	1,087	0.18%
2022/03/02	5	17.05	0	0.00	16.70	5	1,115	0.45%
2022/03/01	0	0.00	1	17.50	17.50	-1	1,101	-0.09%
2022/02/24	0	0.00	3	16.15	15.85	-3	1,186	-0.25%
2022/02/14	0	0.00	1	16.00	16.00	-1	1,514	-0.07%
2022/02/11	1	15.85	0	0.00	16.10	1	1,537	0.07%
2022/02/09	2	16.15	0	0.00	16.30	2	1,629	0.12%
2022/02/08	0	0.00	4	16.30	16.30	-4	1,644	-0.24%
2022/01/18	1	15.50	0	0.00	15.45	1	1,921	0.05%
2022/01/17	2	15.65	0	0.00	15.60	2	1,971	0.10%
2022/01/11	3	16.32	0	0.00	15.85	3	2,531	0.12%
2022/01/06	0	0.00	2	17.00	16.90	-2	3,030	-0.07%
2022/01/05	2	16.80	0	0.00	16.80	2	3,123	0.06%
2022/01/03	2	17.25	0	0.00	17.20	2	3,488	0.06%
2021/12/21	0	0.00	1	17.10	17.10	-1	3,660	-0.03%
2021/12/20	2	16.78	0	0.00	17.00	2	3,799	0.05%
2021/12/17	0	0.00	2	17.00	17.05	-2	3,803	-0.05%
2021/12/16	2	17.90	0	0.00	17.60	2	3,775	0.05%
2021/12/15	0	0.00	2	17.35	17.40	-2	3,759	-0.05%
2021/12/14	2	17.20	2	17.60	17.15	0	3,755	0.00%
2021/12/13	4	17.45	0	0.00	17.70	4	3,747	0.11%
2021/12/10	0	0.00	1	17.60	17.45	-1	3,758	-0.03%
2021/12/08	0	0.00	1	18.10	18.15	-1	3,699	-0.03%
2021/12/07	0	0.00	3	18.55	18.20	-3	3,681	-0.08%
2021/12/03	1	18.30	0	0.00	18.30	1	3,669	0.03%
2021/11/30	1	18.10	3	18.92	19.00	-2	3,569	-0.06%
2021/11/29	0	0.00	2	18.20	18.00	-2	3,516	-0.06%
2021/11/26	1	18.40	0	0.00	18.25	1	3,490	0.03%
2021/11/25	8	18.94	1	18.95	18.75	7	3,447	0.20%
2021/11/24	1	18.85	0	0.00	18.75	1	3,413	0.03%
2021/11/23	3	19.10	5	19.28	18.90	-2	3,371	-0.06%
2021/11/22	4	18.43	5	18.56	18.85	-1	3,246	-0.03%
2021/11/18	4	17.44	0	0.00	17.30	4	3,134	0.13%
2021/11/17	3	17.70	0	0.00	17.55	3	3,122	0.10%
2021/11/16	1	18.30	21	17.52	18.35	-20	3,082	-0.65%
2021/11/15	3	16.92	0	0.00	17.05	3	3,003	0.10%
2021/11/11	2	16.80	20	17.25	16.80	-18	2,942	-0.61%
2021/11/10	25	17.31	22	17.43	17.20	3	2,912	0.10%
2021/11/09	11	17.68	12	17.83	17.70	-1	2,886	-0.03%
2021/11/08	10	18.14	5	17.35	18.15	5	2,845	0.18%
2021/11/04	12	17.27	0	0.00	17.25	12	2,788	0.43%
2021/11/03	5	17.30	5	17.25	17.15	0	2,766	0.00%
2021/11/02	10	18.08	3	17.97	17.90	7	2,708	0.26%
2021/11/01	10	18.10	0	0.00	17.90	10	2,677	0.37%
2021/10/29	2	17.85	0	0.00	17.80	2	2,669	0.07%
2021/10/28	4	17.85	0	0.00	18.05	4	2,644	0.15%
2021/10/27	7	18.15	10	18.15	18.10	-3	2,598	-0.12%
2021/10/26	5	18.90	0	0.00	18.25	5	2,570	0.19%
2021/10/25	0	0.00	5	18.55	18.45	-5	2,528	-0.20%
2021/10/22	10	19.11	7.4	19.17	18.80	2.6	2,483	0.10%
2021/10/21	10	19.95	9	19.86	19.90	1	2,390	0.04%
2021/10/20	3	18.85	28	19.47	19.60	-25	2,188	-1.14%
2021/10/19	18	18.07	30	18.29	17.85	-12	2,026	-0.59%
2021/10/18	21	19.41	7	19.27	18.85	14	1,924	0.73%
2021/10/15	20.2	19.04	17.5	19.29	19.90	2.7	1,756	0.15%
2021/10/14	15	18.83	27	18.78	19.15	-12	1,587	-0.76%
2021/10/13	25	17.71	5	17.66	18.30	20	1,407	1.42%
2021/10/12	4.5	17.80	3	17.92	18.45	1.5	1,319	0.11%
2021/10/08	0	0.00	14	16.62	17.30	-14	1,127	-1.24%
2021/09/30	0	0.00	6	15.40	15.55	-6	904	-0.66%
2021/09/29	1	14.80	0	0.00	14.80	1	887	0.11%
2021/09/28	2	14.75	0	0.00	15.30	2	869	0.23%
2021/09/27	9	15.26	1	15.25	15.30	8	799	1.00%
2021/09/24	0	0.00	3	13.95	13.95	-3	665	-0.45%
2021/09/15	3	13.60	1	13.60	13.45	2	728	0.27%
2021/09/13	1	12.90	0	0.00	12.90	1	717	0.14%
2021/09/10	0	0.00	1	12.70	12.75	-1	730	-0.14%
2021/09/09	1	12.75	0	0.00	12.75	1	763	0.13%
2021/09/08	0	0.00	1	12.30	12.15	-1	813	-0.12%
2021/09/07	1	12.40	0	0.00	12.40	1	818	0.12%
2021/09/06	0.1	12.90	0	0.00	12.60	0.1	819	0.01%
2021/09/01	2	12.90	0	0.00	12.90	2	825	0.24%
2021/08/31	2	13.00	0	0.00	13.00	2	824	0.24%
2021/08/30	3	13.30	0	0.00	13.15	3	829	0.36%
2021/08/26	0	0.00	6	12.95	12.95	-6	836	-0.72%
2021/08/24	1	13.15	0	0.00	12.95	1	856	0.12%
2021/08/16	1	13.00	0	0.00	13.00	1	886	0.11%
2021/08/10	1	13.80	30	13.91	13.80	-29	909	-3.19%
2021/07/22	0	0.00	1	14.25	14.15	-1	1,119	-0.09%
2021/07/20	0	0.00	1	14.45	14.50	-1	1,170	-0.09%
2021/07/19	1	14.60	0	0.00	14.40	1	1,201	0.08%
2021/07/16	0	0.00	5	14.60	14.55	-5	1,269	-0.39%
2021/07/13	5	14.45	0	0.00	14.40	5	1,454	0.34%
2021/07/12	1	14.70	0	0.00	14.70	1	1,458	0.07%
2021/07/09	1	14.80	1	15.00	14.95	0	1,466	0.00%
2021/07/08	1	14.80	0	0.00	15.05	1	1,514	0.07%
2021/06/29	5	15.40	3	15.98	15.45	2	1,897	0.11%
2021/06/28	3	15.88	1	16.00	16.05	2	1,894	0.11%
2021/06/25	0	0.00	1	15.50	15.30	-1	1,873	-0.05%
2021/06/24	1.3	15.33	0	0.00	15.40	1.3	1,899	0.07%
2021/06/18	5	15.75	0	0.00	15.65	5	2,174	0.23%
2021/06/17	2	16.20	0	0.00	16.40	2	2,165	0.09%
2021/06/15	0.2	15.30	0	0.00	15.30	0.2	2,193	0.01%
2021/06/11	1	15.40	0	0.00	15.50	1	2,217	0.05%
2021/06/10	0.2	16.10	0	0.00	15.65	0.2	2,238	0.01%
2021/06/07	0	0.00	18	15.58	15.60	-18	2,415	-0.75%
2021/06/04	1	15.60	0	0.00	15.55	1	2,440	0.04%
2021/06/01	0	0.00	3	16.50	16.40	-3	2,487	-0.12%
2021/05/31	18	16.93	3	16.90	16.70	15	2,499	0.60%
2021/05/28	0	0.00	3	16.35	16.35	-3	2,510	-0.12%
2021/05/27	1	15.05	0	0.00	14.90	1	2,528	0.04%
2021/05/26	1	14.90	0	0.00	14.90	1	2,568	0.04%
2021/05/18	0	0.00	15	14.05	14.05	-15	2,996	-0.50%
2021/05/14	0	0.00	1	14.50	14.10	-1	3,120	-0.03%
2021/05/12	2	14.80	1	14.30	14.10	1	3,399	0.03%
2021/05/11	1	15.25	1	16.00	15.65	0	3,585	0.00%
2021/05/10	0.2	16.50	0	0.00	16.25	0.2	3,779	0.00%
2021/05/07	0	0.00	3	16.37	16.70	-3	3,958	-0.08%
2021/05/06	1	15.75	0	0.00	15.90	1	4,033	0.02%
2021/05/04	1	16.00	4	16.40	16.25	-3	4,204	-0.07%
2021/05/03	2.1	17.24	2	18.00	16.85	0.1	4,314	0.00%
2021/04/29	5	18.03	0	0.00	18.00	5	4,415	0.11%
2021/04/27	1	18.55	0	0.00	18.50	1	4,730	0.02%
2021/04/26	1.1	19.01	1	19.05	18.95	0.1	4,855	0.00%
2021/04/23	1	19.00	2	18.90	19.05	-1	4,884	-0.02%
2021/04/22	7	20.11	7	19.53	19.40	0	4,878	0.00%
2021/04/21	5	20.28	2	20.28	20.15	3	4,825	0.06%
2021/04/20	1	19.95	1	19.65	19.70	0	4,761	0.00%
2021/04/19	0	0.00	6	20.05	19.95	-6	4,762	-0.13%
2021/04/16	6	19.30	0	0.00	19.15	6	4,693	0.13%
2021/04/13	0	0.00	4	19.65	19.10	-4	4,688	-0.09%
2021/04/12	13	19.98	4	19.96	20.10	9	4,654	0.19%
2021/04/09	1	19.25	0	0.00	19.40	1	4,574	0.02%
2021/04/08	19	19.49	17	19.56	19.50	2	4,585	0.04%
2021/04/07	20	19.58	0	0.00	19.70	20	4,607	0.43%
2021/04/01	0	0.00	2	18.15	18.25	-2	4,625	-0.04%
2021/03/31	0	0.00	1	18.05	18.10	-1	4,710	-0.02%
2021/03/30	1	18.00	0	0.00	17.85	1	4,729	0.02%
2021/03/26	1	18.20	0	0.00	18.00	1	4,836	0.02%
2021/03/25	1	19.25	1	18.50	18.30	0	4,895	0.00%
2021/03/24	3	19.83	5	19.53	19.95	-2	4,832	-0.04%
2021/03/23	0	0.00	1	18.40	18.80	-1	4,725	-0.02%
2021/03/22	1	18.05	1	18.15	18.10	0	4,676	0.00%
2021/03/18	12	18.02	0	0.00	18.00	12	4,623	0.26%
2021/03/17	0	0.00	2	17.70	17.45	-2	4,586	-0.04%
2021/03/16	2.1	17.60	0	0.00	17.50	2.1	4,587	0.04%
2021/03/15	2	17.45	0	0.00	17.40	2	4,592	0.04%
2021/03/12	1	17.85	1	18.10	17.65	0	4,595	0.00%
2021/03/11	1	18.60	1	18.25	18.35	0	4,543	0.00%
2021/03/10	1	17.00	2	17.15	17.05	-1	4,478	-0.02%
2021/03/09	0.1	16.30	0	0.00	16.45	0.1	4,527	0.00%
2021/03/08	1	16.79	1	16.60	16.30	0	4,603	0.00%
2021/03/05	1	17.25	0	0.00	17.05	1	4,580	0.02%
2021/03/03	2	17.70	0	0.00	17.70	2	4,548	0.04%
2021/02/26	2	17.58	0	0.00	17.45	2	4,470	0.04%
2021/02/25	0	0.00	30	17.95	17.90	-30	4,429	-0.68%
2021/02/24	0	0.00	2	16.40	16.35	-2	4,350	-0.05%
2021/02/23	10	16.45	6	16.50	16.30	4	4,310	0.09%
2021/02/22	30	17.25	7	17.11	16.90	23	4,260	0.54%
2021/02/19	12	17.39	0	0.00	17.50	12	4,176	0.29%
2021/02/18	13	15.90	2	16.85	16.85	11	4,071	0.27%
2021/02/17	0.1	15.30	0	0.00	15.35	0.1	3,969	0.00%
2021/02/05	0	0.00	10	15.23	15.15	-10	3,925	-0.25%
2021/02/04	2	16.46	7	16.87	16.55	-5	3,808	-0.13%
2021/02/03	5	18.00	4	18.88	18.00	1	3,644	0.03%
2021/02/02	0	0.00	25	20.92	20.00	-25	3,519	-0.71%
2021/02/01	11	22.22	46	21.63	22.20	-35	3,295	-1.06%
2021/01/29	2	21.38	4	21.10	21.90	-2	3,082	-0.06%
2021/01/27	2	19.25	0	0.00	19.55	2	2,803	0.07%
2021/01/26	1	19.50	2	19.50	19.55	-1	2,700	-0.04%
2021/01/25	9	18.81	20	19.05	19.35	-11	2,593	-0.42%
2021/01/22	0	0.00	12	17.87	18.90	-12	2,446	-0.49%
2021/01/21	2	18.25	7	17.33	18.55	-5	2,301	-0.22%
2021/01/20	24	16.73	0	0.00	17.10	24	2,085	1.15%
2021/01/19	0	0.00	34	16.74	16.90	-34	1,917	-1.77%
2021/01/18	4	15.40	0	0.00	15.40	4	1,757	0.23%
2020/12/30	30	15.20	7	14.79	14.15	23	1,374	1.67%
2020/12/25	2	14.50	2	14.50	14.60	0	1,134	0.00%
2020/12/23	1	13.45	4	13.55	13.60	-3	1,000	-0.30%
2020/12/22	1	13.00	3	13.07	13.30	-2	947	-0.21%
2020/12/21	1	13.45	7.6	13.14	13.45	-6.6	874	-0.75%
2020/12/18	0	0.00	17	12.20	12.25	-17	792	-2.14%
2020/12/16	2	12.00	0	0.00	12.05	2	798	0.25%
2020/12/15	2	11.70	0	0.00	11.60	2	849	0.24%
2020/12/14	0	0.00	3.7	11.90	11.90	-3.7	873	-0.42%
2020/12/08	5	12.40	0	0.00	12.50	5	788	0.63%
2020/12/07	20	11.85	0	0.00	12.00	20	757	2.64%
2020/12/04	2	11.90	0	0.00	12.00	2	739	0.27%
2020/12/03	3	12.20	0	0.00	11.90	3	711	0.42%
2020/12/02	0	0.00	3	12.25	12.25	-3	639	-0.47%
2020/12/01	0	0.00	0.7	11.30	11.15	-0.7	554	-0.13%
2020/11/27	5	11.06	0	0.00	11.05	5	555	0.90%
2020/11/13	0.1	11.00	0	0.00	11.00	0.1	545	0.02%
2020/11/12	0.1	11.35	0	0.00	11.15	0.1	545	0.01%
2020/11/11	20	11.10	5	11.20	11.10	15	544	2.75%
2020/11/10	10	10.95	0	0.00	11.05	10	538	1.86%
2020/11/09	0	0.00	1	10.70	10.70	-1	518	-0.19%
2020/10/26	0	0.00	4	10.84	10.85	-4	549	-0.73%
2020/10/19	4	10.90	0	0.00	11.00	4	599	0.67%
2020/10/16	0	0.00	9	11.05	11.15	-9	611	-1.47%
2020/10/14	1	11.00	0	0.00	11.15	1	642	0.16%
2020/10/06	0.1	10.95	0	0.00	11.00	0.1	722	0.01%
2020/09/24	2	11.15	0	0.00	11.30	2	867	0.23%
2020/09/18	15	11.40	6	11.10	11.35	9	960	0.94%
2020/09/11	0	0.00	1	9.95	9.94	-1	1,093	-0.09%
2020/09/07	2	10.65	0	0.00	10.40	2	1,123	0.18%
2020/08/26	3.4	10.07	0	0.00	10.20	3.4	1,213	0.28%
2020/08/14	0	0.00	1	10.25	10.20	-1	1,231	-0.08%
2020/08/13	1	10.55	0	0.00	10.40	1	1,232	0.08%
2020/08/06	0	0.00	1	10.55	10.55	-1	1,321	-0.08%
2020/08/04	1	10.80	0	0.00	10.85	1	1,318	0.08%
2020/07/29	0	0.00	18	10.85	11.05	-18	1,307	-1.38%
2020/07/23	0	0.00	3	11.25	11.20	-3	1,250	-0.24%
2020/07/17	10	11.60	0	0.00	11.55	10	1,190	0.84%
2020/07/16	2	11.00	3	11.45	11.45	-1	1,142	-0.09%
2020/07/15	0	0.00	1	10.90	10.95	-1	1,104	-0.09%
2020/07/09	8	11.53	0	0.00	11.65	8	1,047	0.76%
2020/07/07	0	0.00	9	11.12	11.30	-9	987	-0.91%
2020/07/06	0	0.00	3	11.40	11.40	-3	967	-0.31%
2020/07/02	2	11.25	6	11.35	11.35	-4	908	-0.44%
2020/07/01	7	11.12	8	11.21	11.20	-1	863	-0.12%
2020/06/30	1	10.55	1	10.60	11.20	0	787	0.00%
2020/06/24	0	0.00	11	9.83	10.20	-11	722	-1.52%
2020/06/22	0	0.00	15	10.10	10.20	-15	697	-2.15%
2020/06/19	7	10.48	1	10.35	10.50	6	680	0.88%
2020/06/18	11	10.69	21.5	10.68	10.75	-10.5	594	-1.77%
2020/06/17	0	0.00	24	8.92	9.81	-24	495	-4.85%
2020/06/12	0	0.00	10	8.73	8.70	-10	469	-2.13%
2020/06/10	10	9.12	5	9.10	9.20	5	456	1.10%
2020/06/09	5	8.88	0	0.00	9.45	5	443	1.13%
2020/06/08	1	8.96	0	0.00	8.97	1	400	0.25%
2020/05/18	5	7.94	0	0.00	8.13	5	320	1.56%
2020/03/25	5	6.50	0	0.00	6.54	5	262	1.90%
2020/03/11	5	8.94	0	0.00	8.92	5	230	2.17%
2020/03/06	0	0.00	5	9.02	9.16	-5	220	-2.27%
2020/03/05	8	9.09	0	0.00	9.08	8	212	3.76%
2020/03/04	3	8.92	0	0.00	9.09	3	212	1.41%
2020/02/26	5	9.14	0	0.00	9.14	5	224	2.23%
2020/02/25	5	9.02	0	0.00	9.16	5	226	2.21%
2020/01/13	2	9.76	0	0.00	9.73	2	227	0.88%
2019/12/31	5	10.20	0	0.00	10.20	5	234	2.13%
2019/10/23	0	0.00	2	10.60	10.65	-2	523	-0.38%
2019/10/21	5	10.60	0	0.00	10.60	5	534	0.94%
2019/09/12	0	0.00	1.2	10.40	10.50	-1.2	798	-0.14%
2019/08/23	1	10.95	0	0.00	10.80	1	856	0.12%
2019/08/16	0	0.00	20	11.13	11.15	-20	920	-2.17%
2019/08/15	20	11.40	0	0.00	11.40	20	958	2.09%
2019/08/02	1	10.70	0	0.00	10.70	1	1,007	0.10%
2019/07/31	5	10.50	0	0.00	10.80	5	1,044	0.48%
2019/07/26	3	11.30	0	0.00	11.35	3	1,218	0.25%
2019/07/15	0	0.00	10	11.90	12.10	-10	1,280	-0.78%
2019/07/11	0	0.00	1	11.50	11.55	-1	1,201	-0.08%
2019/07/10	6	11.79	6	11.81	11.95	0	1,162	0.00%
2019/07/09	1	11.10	0	0.00	10.95	1	1,086	0.09%
2019/06/17	3	10.00	0	0.00	10.00	3	1,015	0.30%
2019/05/31	5	10.45	0	0.00	11.20	5	969	0.52%
2019/05/08	10	11.30	9	11.26	11.25	1	723	0.14%
2019/05/07	4	11.75	0	0.00	11.60	4	693	0.58%
2019/05/06	0	0.00	18	11.69	12.05	-18	643	-2.80%
2019/05/03	0	0.00	14.3	11.76	11.80	-14.3	564	-2.53%
2019/05/02	8	10.58	0	0.00	10.75	8	477	1.67%
2019/04/26	0	0.00	1	9.31	9.26	-1	374	-0.27%
2019/04/25	4	9.06	0	0.00	9.54	4	340	1.17%
2019/04/23	0	0.00	4	8.62	8.66	-4	276	-1.45%
2019/04/18	3	8.85	0	0.00	8.83	3	266	1.13%
2019/04/17	2	8.42	0	0.00	8.42	2	262	0.76%
2019/04/10	4	8.36	0	0.00	8.38	4	261	1.53%
2019/03/19	0	0.00	2	8.62	8.56	-2	271	-0.74%
2019/03/11	0	0.00	1	8.60	8.54	-1	351	-0.28%
2019/03/08	4	8.52	0	0.00	8.55	4	362	1.10%
2019/03/07	5	8.60	0	0.00	8.61	5	373	1.34%
2019/02/21	1	8.71	0	0.00	8.69	1	378	0.26%
2019/02/20	5	8.82	0	0.00	8.81	5	376	1.33%
2019/02/19	3	8.56	0	0.00	8.48	3	361	0.83%
2019/02/15	4	8.42	0	0.00	8.44	4	385	1.04%
2019/02/11	1	8.25	0	0.00	8.26	1	390	0.26%
2019/01/09	2	8.57	0	0.00	8.47	2	418	0.48%
2018/12/28	1	8.20	0	0.00	8.14	1	415	0.24%
2018/11/26	0	0.00	1	7.93	7.97	-1	313	-0.32%
2018/11/22	0	0.00	1	7.85	7.87	-1	310	-0.32%
2018/11/14	2	8.32	0	0.00	8.30	2	282	0.71%
2018/11/02	3	8.02	0	0.00	8.02	3	277	1.08%
2018/10/08	0.1	10.45	0	0.00	10.50	0.1	322	0.03%
2018/10/01	1	11.25	0	0.00	11.30	1	337	0.30%
2018/08/23	0	0.00	0	12.20	12.30	0	1,272	0.00%
2018/06/27	5	13.15	4	13.05	13.10	1	1,231	0.08%
2018/06/26	5	13.05	6	13.00	13.20	-1	1,222	-0.08%
2018/06/22	0	0.00	3	15.00	15.00	-3	1,128	-0.27%
2018/06/21	0	0.00	2	15.05	15.00	-2	1,119	-0.18%
2018/06/20	5	14.75	0	0.00	14.50	5	1,097	0.46%
2018/06/19	0	0.00	4	14.50	14.55	-4	1,080	-0.37%
2018/06/15	7	15.06	16	15.45	15.00	-9	1,062	-0.85%
2018/06/14	0	0.00	10	16.00	16.10	-10	1,015	-0.99%
2018/06/13	0	0.00	1	15.60	15.75	-1	971	-0.10%
2018/06/12	0	0.00	5	15.80	15.95	-5	948	-0.53%
2018/06/11	4.9	16.20	1	16.50	16.50	3.9	873	0.45%
2018/06/08	6	15.00	0	0.00	15.00	6	775	0.77%
2018/06/07	0	0.00	20	15.45	15.10	-20	752	-2.66%
2018/06/06	0	0.00	0.6	15.00	15.10	-0.6	691	-0.08%
2018/06/05	21	14.86	15	14.37	14.90	6	605	0.99%
2018/06/04	9	13.45	20	13.68	13.55	-11	559	-1.97%
2018/06/01	15	12.75	0	0.00	12.85	15	512	2.93%
2018/05/31	0	0.00	10	13.30	12.80	-10	497	-2.01%
2018/05/30	2	13.20	10	13.15	13.25	-8	453	-1.76%
2018/05/29	0	0.00	2	12.20	12.05	-2	379	-0.53%
2018/04/24	5	11.80	0	0.00	11.80	5	575	0.87%
2018/03/29	2	12.70	0	0.00	12.65	2	1,088	0.18%
2018/03/23	5	11.90	0	0.00	12.00	5	1,087	0.46%
2018/03/21	0.2	12.45	0	0.00	12.60	0.2	1,077	0.01%
2018/03/08	0	0.00	8	12.48	13.20	-8	1,018	-0.79%
2018/02/22	0	0.00	10	12.05	12.00	-10	972	-1.03%
2018/02/12	5	11.70	0	0.00	11.65	5	962	0.52%
2018/02/09	5	11.40	10	11.45	11.65	-5	957	-0.52%
2018/02/05	5	12.94	0	0.00	12.90	5	916	0.55%
2018/02/02	0	0.00	4	13.70	13.55	-4	911	-0.44%
2018/02/01	1	13.40	0	0.00	13.40	1	906	0.11%
2018/01/31	5	13.20	0	0.00	13.35	5	904	0.55%
2018/01/29	10	13.55	0	0.00	13.60	10	887	1.13%
2018/01/25	0	0.00	11	13.85	13.90	-11	870	-1.26%
2018/01/23	5	13.40	2	13.45	13.50	3	860	0.35%
2018/01/18	0	0.00	5	13.70	13.55	-5	805	-0.62%
2018/01/17	5	13.39	0.6	13.50	13.60	4.5	791	0.56%
2018/01/16	0	0.00	6	13.25	14.00	-6	743	-0.81%
2018/01/15	0	0.00	5	12.90	12.75	-5	657	-0.76%
2018/01/12	0.1	12.85	1	13.10	12.95	-0.9	646	-0.14%
2018/01/11	5	12.65	4	12.70	12.60	1	637	0.16%
2018/01/10	0	0.00	5	12.90	13.00	-5	619	-0.81%
2018/01/09	5	12.90	22	12.88	12.90	-17	558	-3.04%
2018/01/05	0	0.00	5	12.35	11.90	-5	467	-1.07%
2018/01/04	10	12.10	0	0.00	11.95	10	467	2.14%