雷虎 (8033)-元大-文心興安券商分點個股進出

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
76.5
漲跌
▲0.6
漲幅
+0.79%
成交量
2,979張
產業
上市其他類股
243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-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/25	2	76.80	4	76.55	76.50	-2	4,116	-0.05%
2024/04/24	4	76.02	2	75.50	75.90	2	4,078	0.05%
2024/04/23	2.1	73.41	2	74.70	74.30	0.1	4,039	0.00%
2024/04/22	4.2	77.85	16	76.24	73.30	-11.8	4,000	-0.29%
2024/04/19	48	79.72	5	81.20	79.40	43	3,947	1.09%
2024/04/18	9	81.66	10	82.64	80.60	-1	3,855	-0.03%
2024/04/17	9	79.70	3	79.90	79.30	6	3,724	0.16%
2024/04/16	29.3	80.44	6	81.02	81.40	23.3	3,651	0.64%
2024/04/15	9.5	81.08	33	82.52	83.40	-23.5	3,394	-0.69%
2024/04/12	7	75.26	2	75.65	75.90	5	3,113	0.16%
2024/04/11	14	74.72	5	73.80	73.60	9	3,046	0.30%
2024/04/10	26.7	78.71	2	78.75	77.20	24.7	2,906	0.85%
2024/04/09	1.6	73.56	22.4	72.99	77.00	-20.8	2,664	-0.78%
2024/04/08	7	71.24	3.1	70.73	70.00	3.9	2,440	0.16%
2024/04/03	14	71.89	7	71.61	73.00	7	2,337	0.30%
2024/04/02	16.1	72.02	8	71.28	73.00	8.1	2,240	0.36%
2024/04/01	22.1	69.83	9.1	69.48	71.60	13.1	2,058	0.63%
2024/03/29	15	65.27	5.1	65.54	65.10	9.9	1,832	0.54%
2024/03/28	6.2	67.47	30	68.27	68.30	-23.8	1,727	-1.38%
2024/03/27	18.2	62.95	24.2	62.94	64.20	-6	1,492	-0.40%
2024/03/26	4.2	58.31	5.3	57.61	58.40	-1.1	1,306	-0.09%
2024/03/25	6	59.10	10	59.20	60.10	-4	1,219	-0.33%
2024/03/22	4	54.73	3.1	53.97	56.10	0.9	1,066	0.08%
2024/03/20	3	51.30	0	0.00	51.10	3	979	0.31%
2024/03/18	0	51.00	0	0.00	51.20	0	989	0.00%
2024/03/15	0	0.00	0.1	51.10	50.80	-0.1	1,007	-0.01%
2024/03/14	0	51.00	0	0.00	50.80	0	1,010	0.00%
2024/03/13	3	51.10	4.3	50.95	50.90	-1.3	1,014	-0.13%
2024/03/12	0	0.00	2	52.05	52.00	-2	1,019	-0.20%
2024/03/11	3	52.67	3	52.90	52.50	0	1,019	0.00%
2024/03/08	3.3	51.29	0	0.00	50.60	3.3	1,023	0.32%
2024/03/07	0	52.30	12	51.70	51.70	-12	1,035	-1.16%
2024/03/05	2	53.50	2	54.00	53.20	0	1,025	0.00%
2024/03/04	3	52.90	0	0.00	52.90	3	1,018	0.29%
2024/02/27	4	54.00	0	0.00	53.60	4	1,119	0.36%
2024/02/16	3	53.60	0	0.00	54.10	3	1,097	0.27%
2024/02/15	1.1	53.12	0	0.00	53.00	1.1	1,084	0.10%
2024/02/05	3	52.90	0	0.00	52.80	3	1,082	0.28%
2024/02/01	0	0.00	1	51.50	51.80	-1	1,092	-0.09%
2024/01/31	1	51.50	0	0.00	51.30	1	1,093	0.09%
2024/01/29	1	52.20	0	0.00	52.40	1	1,094	0.09%
2024/01/22	0	0.00	7	54.20	54.10	-7	1,105	-0.63%
2024/01/19	0	0.00	5	53.90	54.00	-5	1,104	-0.45%
2024/01/18	1	54.20	0	0.00	53.80	1	1,111	0.09%
2024/01/17	0	55.00	0	0.00	54.30	0	1,110	0.00%
2024/01/16	4	55.65	0	0.00	55.60	4	1,103	0.36%
2024/01/15	4	58.13	12	58.41	57.20	-8	1,090	-0.73%
2024/01/12	20	56.87	0	0.00	57.50	20	1,031	1.94%
2024/01/11	4	55.15	15.1	55.24	55.60	-11.1	993	-1.12%
2024/01/10	0.1	57.50	12	56.92	57.00	-11.9	989	-1.20%
2024/01/09	1	55.40	1.5	55.88	55.20	-0.5	965	-0.05%
2024/01/08	0	0.00	0	56.50	56.10	0	975	0.00%
2024/01/05	7	56.91	0	0.00	57.30	7	976	0.72%
2024/01/04	5	55.40	0	55.40	55.40	5	978	0.51%
2024/01/03	2.1	55.60	0	0.00	55.50	2.1	1,040	0.20%
2024/01/02	1	56.10	0	0.00	56.00	1	1,038	0.10%
2023/12/28	1	56.70	0	0.00	56.10	1	1,040	0.10%
2023/12/22	0	0.00	3	55.90	55.90	-3	1,001	-0.30%
2023/12/21	0	0.00	3	56.90	56.50	-3	998	-0.30%
2023/12/20	0	0.00	4	55.60	55.90	-4	1,001	-0.40%
2023/12/19	5	55.30	0	0.00	55.60	5	1,020	0.49%
2023/12/18	0	56.90	0	0.00	57.00	0	1,036	0.00%
2023/12/12	0	0.00	1	58.80	57.00	-1	1,162	-0.09%
2023/12/08	1.5	57.60	0	0.00	57.20	1.5	1,206	0.12%
2023/12/07	2	57.40	0	0.00	57.50	2	1,268	0.16%
2023/12/04	22	58.05	5	57.82	57.80	17	1,467	1.16%
2023/11/27	1	59.00	1	57.70	57.00	0	1,559	0.00%
2023/11/24	10	59.11	13	58.23	58.80	-3	1,566	-0.19%
2023/11/22	1	54.80	0	0.00	54.50	1	1,747	0.06%
2023/11/20	0	0.00	1	56.40	55.90	-1	2,014	-0.05%
2023/11/17	0	0.00	0	54.70	54.50	0	2,068	0.00%
2023/11/16	0	54.10	0	0.00	54.40	0	2,079	0.00%
2023/11/15	1	54.20	3	54.20	53.80	-2	2,082	-0.10%
2023/11/14	0	54.10	0	0.00	53.60	0	2,092	0.00%
2023/11/10	3	53.70	0	0.00	53.70	3	2,121	0.14%
2023/11/09	0	0.00	2	55.20	55.20	-2	2,123	-0.09%
2023/11/06	2	56.55	2	56.85	57.00	0	2,159	0.00%
2023/11/03	2	56.40	3	56.40	56.30	-1	2,161	-0.05%
2023/11/02	0	0.00	3	55.70	55.40	-3	2,165	-0.14%
2023/11/01	6	54.95	0	0.00	54.90	6	2,170	0.28%
2023/10/31	1	57.70	0	0.00	56.20	1	2,166	0.05%
2023/10/30	0	0.00	3	57.40	57.40	-3	2,196	-0.14%
2023/10/26	5	58.10	1	58.40	58.20	4	2,304	0.17%
2023/10/18	1	57.50	0	0.00	57.70	1	2,460	0.04%
2023/10/17	2	59.10	0	0.00	58.70	2	2,526	0.08%
2023/10/16	0	0.00	1	61.70	61.50	-1	2,528	-0.04%
2023/10/12	0.5	61.82	2	61.40	61.90	-1.5	2,605	-0.06%
2023/10/11	4	62.20	3.5	62.80	63.00	0.5	2,613	0.02%
2023/10/05	0	0.00	1	58.10	58.10	-1	2,673	-0.04%
2023/10/03	0.9	59.00	0.1	58.50	58.30	0.8	2,705	0.03%
2023/10/02	0.5	59.14	0	0.00	59.10	0.5	2,733	0.02%
2023/09/25	0	60.90	5	61.10	60.70	-5	2,868	-0.17%
2023/09/19	6	60.64	1	61.50	59.80	5	2,901	0.17%
2023/09/18	3	63.10	0	0.00	62.20	3	2,892	0.10%
2023/09/15	3	61.10	0	0.00	61.50	3	2,897	0.10%
2023/09/14	1	65.50	0	0.00	63.80	1	2,906	0.03%
2023/09/13	3	64.60	2	64.50	64.20	1	3,029	0.03%
2023/09/12	8	66.53	0	0.00	66.00	8	3,039	0.26%
2023/09/11	6	68.97	19.1	70.55	68.00	-13.1	3,047	-0.43%
2023/09/08	4	66.40	8.1	67.16	68.00	-4.1	2,958	-0.14%
2023/09/07	2	64.35	0	0.00	63.00	2	2,897	0.07%
2023/09/06	1	63.30	1	63.10	63.10	0	2,934	0.00%
2023/09/05	0	0.00	1	63.40	63.70	-1	2,965	-0.03%
2023/09/04	0	0.00	1	63.60	63.60	-1	3,022	-0.03%
2023/09/01	3	65.00	1.1	64.41	64.60	1.9	3,109	0.06%
2023/08/31	3.1	66.64	12	66.53	65.30	-8.9	3,129	-0.29%
2023/08/30	5	64.16	1.3	64.50	65.80	3.7	3,176	0.12%
2023/08/29	7.1	63.95	11.1	64.57	64.50	-4.1	3,165	-0.13%
2023/08/28	11	67.75	21.4	68.43	68.20	-10.4	3,102	-0.34%
2023/08/25	22	63.99	2	65.10	62.90	20	2,986	0.67%
2023/08/24	3.1	58.41	3	59.80	62.90	0.1	2,983	0.00%
2023/08/23	0	0.00	3	56.17	57.20	-3	2,921	-0.10%
2023/08/22	1	52.00	0	0.00	52.00	1	2,875	0.03%
2023/08/21	0	53.40	0	0.00	53.20	0	2,867	0.00%
2023/08/18	1	54.50	1	54.40	52.50	0	2,864	0.00%
2023/08/17	0	0.00	2	52.50	54.40	-2	2,856	-0.07%
2023/08/16	3	53.20	2.1	52.29	53.40	0.9	2,856	0.03%
2023/08/14	1	55.60	1	56.30	55.30	0	2,832	0.00%
2023/08/11	0	0.00	5	56.22	56.50	-5	2,837	-0.18%
2023/08/10	1	58.00	0	0.00	58.00	1	2,834	0.04%
2023/08/09	2	59.90	0	0.00	58.90	2	2,849	0.07%
2023/08/07	0	0.00	2	59.00	59.50	-2	3,194	-0.06%
2023/08/04	0	0.00	1	60.20	60.00	-1	3,479	-0.03%
2023/08/02	0.1	60.90	0	0.00	60.20	0.1	3,665	0.00%
2023/08/01	2.1	63.34	1	63.00	62.80	1.1	3,964	0.03%
2023/07/31	0	0.00	6	60.60	61.50	-6	3,921	-0.15%
2023/07/28	3	58.30	0	0.00	57.90	3	3,892	0.08%
2023/07/27	0	59.00	0	0.00	58.70	0	3,905	0.00%
2023/07/26	0	59.60	0	0.00	58.50	0	3,914	0.00%
2023/07/25	2	59.55	0.1	59.74	59.00	1.9	3,915	0.05%
2023/07/24	4	60.35	2	60.45	60.00	2	3,915	0.05%
2023/07/21	12.2	63.56	0	0.00	62.90	12.2	3,885	0.31%
2023/07/20	1	61.00	3	59.63	62.70	-2	3,832	-0.05%
2023/07/19	2	57.20	0	0.00	57.00	2	3,775	0.05%
2023/07/18	5	57.42	1	57.80	56.50	4	3,786	0.11%
2023/07/17	1	60.70	0	0.00	59.60	1	3,997	0.03%
2023/07/14	0	0.00	1	60.00	60.50	-1	4,402	-0.02%
2023/07/13	0	0.00	4	61.00	60.10	-4	5,626	-0.07%
2023/07/12	6	62.90	0	0.00	62.10	6	6,052	0.10%
2023/07/11	1	66.60	9.3	66.40	66.10	-8.3	6,111	-0.14%
2023/07/10	9	67.66	0	0.00	67.20	9	6,169	0.15%
2023/07/07	0.1	67.50	0	0.00	67.50	0.1	6,199	0.00%
2023/07/06	2	68.95	4	69.05	68.80	-2	6,179	-0.03%
2023/07/05	0	0.00	3	70.47	69.60	-3	6,174	-0.05%
2023/07/04	2	71.80	1	70.50	70.70	1	6,163	0.02%
2023/07/03	1	71.10	3	68.07	70.70	-2	6,121	-0.03%
2023/06/30	0	0.00	0	68.50	68.40	0	6,083	0.00%
2023/06/29	4	69.33	3	69.17	69.00	1	6,088	0.02%
2023/06/28	3	70.47	1	69.60	69.50	2	6,115	0.03%
2023/06/27	0.1	67.50	1	68.70	67.50	-0.9	6,154	-0.01%
2023/06/26	1	69.22	1	70.40	70.20	0	6,399	0.00%
2023/06/21	8	70.74	11	70.45	70.30	-3	6,450	-0.05%
2023/06/20	10	71.19	7	71.61	71.30	3	6,520	0.05%
2023/06/19	5	74.52	18.3	74.40	74.40	-13.3	6,513	-0.20%
2023/06/16	7	70.80	2	69.80	69.70	5	6,477	0.08%
2023/06/15	0	0.00	2	68.75	70.70	-2	6,519	-0.03%
2023/06/14	5	69.04	2	68.65	68.00	3	6,488	0.05%
2023/06/13	5	70.08	0	0.00	69.30	5	6,490	0.08%
2023/06/12	5	70.74	14	70.45	69.40	-9	6,488	-0.14%
2023/06/09	4	73.65	3	73.00	72.20	1	6,468	0.02%
2023/06/08	7	73.74	6	74.30	73.10	1	6,477	0.02%
2023/06/07	3	73.93	12	74.58	73.80	-9	6,496	-0.14%
2023/06/06	5	71.84	0	0.00	71.90	5	6,442	0.08%
2023/06/05	5	72.55	12.1	73.21	73.00	-7.1	6,486	-0.11%
2023/06/02	1	69.80	5.1	70.14	69.10	-4.1	6,476	-0.06%
2023/06/01	4	70.25	2	70.05	70.00	2	6,688	0.03%
2023/05/31	4.1	70.68	6	70.82	70.40	-2	6,852	-0.03%
2023/05/30	9.5	72.77	9	71.52	71.80	0.5	6,960	0.01%
2023/05/29	3	65.93	1	67.00	69.60	2	6,922	0.03%
2023/05/25	2	65.80	1	67.10	65.80	1	7,367	0.01%
2023/05/24	3	68.10	0	0.00	66.80	3	7,787	0.04%
2023/05/22	1	68.00	0	0.00	68.10	1	8,205	0.01%
2023/05/16	0	0.00	34	62.12	62.90	-34	8,416	-0.40%
2023/05/15	0	62.70	9	62.52	62.70	-9	8,694	-0.10%
2023/05/12	14.1	68.30	7	68.77	68.30	7.1	8,899	0.08%
2023/05/11	4.1	72.73	5	70.24	70.00	-1	8,877	-0.01%
2023/05/10	5.2	70.85	24	71.98	72.80	-18.8	8,697	-0.22%
2023/05/09	11.1	73.56	51	74.67	69.70	-39.9	8,429	-0.47%
2023/05/08	12	80.33	15	79.37	77.20	-3	8,262	-0.04%
2023/05/05	7.6	77.52	0	0.00	78.00	7.6	7,990	0.09%
2023/05/04	4	77.80	0	0.00	78.10	4	8,074	0.05%
2023/05/03	11	76.39	0.1	77.70	78.20	10.9	8,186	0.13%
2023/05/02	15	76.52	1	76.40	76.50	14	8,188	0.17%
2023/04/28	3	75.43	2	75.00	75.20	1	8,211	0.01%
2023/04/27	0	74.40	1	72.50	74.40	-1	8,211	-0.01%
2023/04/26	0	0.00	3	71.00	70.20	-3	8,219	-0.04%
2023/04/21	1	70.00	0	69.70	69.70	1	8,288	0.01%
2023/04/20	17.1	73.21	60	73.41	74.60	-42.9	8,275	-0.52%
2023/04/19	46.1	75.23	28	75.70	76.60	18.1	8,042	0.23%
2023/04/18	72.1	79.50	40.6	80.05	73.50	31.6	7,671	0.41%
2023/04/17	28.1	75.55	21	77.44	79.00	7.1	6,526	0.11%
2023/04/14	2	69.45	21	71.90	71.90	-19	6,118	-0.31%
2023/04/13	6	64.65	1.3	65.08	65.40	4.7	6,018	0.08%
2023/04/12	0.1	61.31	2.6	61.41	63.00	-2.5	6,040	-0.04%
2023/04/11	0	0.00	1	59.70	59.80	-1	6,023	-0.02%
2023/04/10	0	0.00	0.1	59.00	59.10	-0.1	6,056	0.00%
2023/04/07	4	59.18	0	0.00	58.90	4	6,088	0.07%
2023/04/06	6.3	59.36	0	0.00	59.40	6.3	6,136	0.10%
2023/03/31	0.2	57.50	0	0.00	58.20	0.2	6,172	0.00%
2023/03/30	0	0.00	1	56.20	57.50	-1	6,279	-0.02%
2023/03/29	4.3	56.68	0	0.00	57.70	4.3	6,299	0.07%
2023/03/28	13.3	59.29	1.1	58.50	58.50	12.2	6,326	0.19%
2023/03/27	14.4	62.72	25	63.31	64.90	-10.7	6,338	-0.17%
2023/03/24	11.3	59.50	0.1	59.20	59.00	11.2	6,273	0.18%
2023/03/23	2.8	60.19	2	60.75	60.30	0.8	6,372	0.01%
2023/03/22	16.2	59.25	2	58.60	58.90	14.2	6,342	0.22%
2023/03/21	4.3	60.34	8.8	61.87	59.90	-4.5	6,379	-0.07%
2023/03/20	7	59.36	8.3	60.42	60.90	-1.3	6,350	-0.02%
2023/03/17	11	55.80	1	58.40	58.40	10	6,366	0.16%
2023/03/16	5	55.78	0	0.00	54.50	5	6,435	0.08%
2023/03/15	0	0.00	0.9	57.91	56.90	-0.9	6,534	-0.01%
2023/03/14	0.2	57.76	3	57.27	57.60	-2.8	6,831	-0.04%
2023/03/13	5	55.68	0	0.00	56.70	5	6,947	0.07%
2023/03/10	13.7	57.46	1	59.50	57.80	12.7	6,967	0.18%
2023/03/09	1.3	61.31	10	62.52	61.40	-8.7	7,012	-0.12%
2023/03/08	6.4	61.33	8.1	61.11	62.10	-1.7	7,121	-0.02%
2023/03/07	5.5	60.17	2.2	59.64	59.60	3.3	7,360	0.04%
2023/03/06	18.1	61.24	18.1	60.35	61.50	0	7,483	0.00%
2023/03/03	16	56.70	22	57.72	56.70	-6.1	7,428	-0.08%
2023/03/02	24	53.08	22	55.22	55.80	2	7,499	0.03%
2023/03/01	1	53.60	3	52.80	52.80	-2	7,593	-0.03%
2023/02/24	26	55.20	3.2	55.22	53.90	22.8	7,649	0.30%
2023/02/23	28.2	57.30	17	57.42	58.00	11.2	7,528	0.15%
2023/02/22	16	53.48	19	54.98	57.70	-3	7,357	-0.04%
2023/02/21	9	50.19	16	50.56	52.50	-7	7,042	-0.10%
2023/02/20	12	45.78	15.1	45.76	47.80	-3	6,943	-0.04%
2023/02/17	5	45.04	2	44.80	44.45	3	6,845	0.04%
2023/02/16	0	0.00	8	44.55	44.25	-8	6,834	-0.12%
2023/02/15	5	43.85	9	44.34	43.95	-4	6,884	-0.06%
2023/02/14	3.1	44.51	0	0.00	44.30	3.1	6,967	0.04%
2023/02/13	14	45.32	4	45.75	45.85	10	7,022	0.14%
2023/02/10	3	44.52	22	47.54	47.85	-19	7,172	-0.27%
2023/02/09	14.1	43.43	6	43.41	43.50	8.1	6,988	0.12%
2023/02/08	0	0.00	1	42.20	42.10	-1	7,010	-0.01%
2023/02/07	1	42.40	2	42.30	42.40	-1	7,091	-0.01%
2023/02/06	3	42.25	0	0.00	42.25	3	7,161	0.04%
2023/02/03	5	41.85	0	0.00	41.85	5	7,218	0.07%
2023/02/02	3	43.03	13.2	43.35	42.95	-10.2	7,209	-0.14%
2023/02/01	14	42.55	5.3	42.76	43.25	8.7	7,209	0.12%
2023/01/31	4	39.95	0	0.00	40.10	4	7,174	0.06%
2023/01/30	0	0.00	0.1	41.20	40.70	-0.1	7,308	0.00%
2023/01/17	0	0.00	1	39.10	39.10	-1	7,327	-0.01%
2023/01/16	0.1	39.10	6	39.19	39.25	-5.9	7,431	-0.08%
2023/01/13	4.3	39.68	2.5	39.65	39.35	1.8	7,544	0.02%
2023/01/12	1.2	40.38	2	40.40	40.25	-0.9	7,584	-0.01%
2023/01/11	0	41.70	0	0.00	41.35	0	7,547	0.00%
2023/01/09	1.1	41.86	0	0.00	41.95	1.1	7,527	0.01%
2023/01/06	6	41.92	16	42.29	41.90	-10	7,510	-0.13%
2023/01/05	17	43.60	25.1	44.47	43.20	-8.1	7,462	-0.11%
2023/01/04	2	43.48	1	43.40	43.30	1	7,360	0.01%
2023/01/03	4	41.65	0	0.00	42.15	4	7,348	0.05%
2022/12/30	0	0.00	9.2	43.65	42.75	-9.2	7,360	-0.12%
2022/12/29	1.1	40.99	2	40.95	41.00	-1	7,315	-0.01%
2022/12/28	0	0.00	95	41.51	41.50	-95	7,318	-1.30%
2022/12/27	5	42.80	2.2	43.23	42.25	2.8	7,306	0.04%
2022/12/26	4	42.95	2	43.50	43.10	2	7,296	0.03%
2022/12/23	6.1	42.79	0	0.00	42.80	6.1	7,277	0.08%
2022/12/22	117	45.14	0.1	44.20	42.75	116.9	7,268	1.61%	大買/鉅額交易
2022/12/21	0.1	41.65	3	41.55	41.80	-2.9	7,244	-0.04%
2022/12/20	7.1	41.66	4	42.31	41.40	3.1	7,308	0.04%
2022/12/19	5.1	42.52	8	42.24	41.80	-2.9	7,401	-0.04%
2022/12/16	5.1	44.18	1.1	43.63	43.90	4	7,527	0.05%
2022/12/15	0	0.00	16.1	43.58	45.35	-16.1	7,506	-0.21%
2022/12/14	6	41.08	7	42.26	41.25	-1	7,349	-0.01%
2022/12/13	13.1	41.03	0	0.00	40.80	13.1	7,312	0.18%
2022/12/12	1.1	42.57	1	43.65	42.00	0.1	7,231	0.00%
2022/12/09	1	44.35	8.2	45.22	44.05	-7.2	7,181	-0.10%
2022/12/08	5	45.07	11.1	45.72	45.10	-6.1	7,163	-0.09%
2022/12/07	12	44.96	4	45.76	44.45	8	7,132	0.11%
2022/12/06	24.9	45.72	32.4	45.80	47.00	-7.5	7,099	-0.11%
2022/12/05	0	0.00	9.2	45.09	45.10	-9.2	6,863	-0.13%
2022/12/01	30	41.16	12	40.95	40.95	18	6,657	0.27%
2022/11/30	13.2	40.96	0	0.00	40.75	13.2	6,532	0.20%
2022/11/29	9.3	44.65	10.2	44.81	42.95	-1	6,398	-0.01%
2022/11/28	6	39.24	11.1	41.96	42.35	-5.1	6,082	-0.08%
2022/11/25	7.4	40.13	1	40.60	38.50	6.4	5,880	0.11%
2022/11/24	3.5	41.97	2	40.88	42.55	1.5	5,708	0.03%
2022/11/23	12.4	44.22	10	45.90	44.00	2.4	5,467	0.04%
2022/11/22	16.3	47.09	4.1	43.84	45.50	12.2	5,229	0.23%
2022/11/21	8	44.10	1	44.05	46.00	7	5,075	0.14%
2022/11/18	5	42.73	5	42.26	42.00	0	4,976	0.00%
2022/11/17	5	39.00	4.1	40.32	40.40	0.9	4,836	0.02%
2022/11/16	3	35.72	3	36.47	36.75	0	4,733	0.00%
2022/11/15	6.1	35.97	2	33.28	36.00	4.1	4,621	0.09%
2022/11/14	3	32.62	2.1	33.58	33.00	0.9	4,519	0.02%
2022/11/11	0.2	33.57	3	33.21	34.00	-2.9	4,468	-0.06%
2022/11/10	15.1	34.23	1.2	32.07	34.30	13.9	4,399	0.31%
2022/11/09	3.1	33.44	3	31.80	32.55	0.1	4,301	0.00%
2022/11/08	7.2	32.91	8	33.24	34.20	-0.8	4,216	-0.02%
2022/11/07	0	0.00	2	33.10	33.10	-2	3,771	-0.05%
2022/11/04	0	0.00	16	30.00	30.10	-16	3,725	-0.43%
2022/11/03	0	0.00	0.1	27.40	27.40	-0.1	3,577	0.00%
2022/11/02	1	24.00	1.1	24.95	24.95	-0.1	3,463	0.00%
2022/11/01	2	22.40	4	22.69	22.70	-2	3,380	-0.06%
2022/10/31	0	0.00	3	21.00	20.65	-3	3,294	-0.09%
2022/10/28	6	21.46	14	20.87	21.00	-8	3,243	-0.25%
2022/10/27	4.1	21.57	3	22.03	22.00	1.1	3,141	0.03%
2022/10/26	19	21.93	1	22.00	22.10	18	3,045	0.59%
2022/10/24	6	20.52	2	20.55	20.90	4	2,817	0.14%
2022/10/21	14	19.83	12	19.64	20.50	2	2,691	0.07%
2022/10/20	10	18.95	0	0.00	19.10	10	2,541	0.39%
2022/10/13	0	0.00	2	17.80	16.90	-2	2,417	-0.08%
2022/10/12	2	17.83	0	0.00	17.85	2	2,387	0.08%
2022/10/07	1	19.60	0	0.00	19.40	1	2,332	0.04%
2022/10/06	0	0.00	30	19.20	19.10	-30	2,286	-1.31%
2022/10/04	1	18.30	16	18.15	18.50	-15	2,199	-0.68%
2022/10/03	0	0.00	2	17.85	18.20	-2	2,180	-0.09%
2022/09/30	0	0.00	1	17.70	18.15	-1	2,148	-0.05%
2022/09/29	46	18.41	1	18.20	18.40	45	2,109	2.13%
2022/09/28	0	0.00	3	18.63	18.05	-3	2,066	-0.15%
2022/09/27	1	20.05	13	20.19	20.00	-12	1,986	-0.60%
2022/09/26	0	0.00	8	20.99	20.70	-8	1,892	-0.42%
2022/09/23	14	21.89	2	21.63	22.90	12	1,747	0.69%
2022/09/22	4	21.03	2	20.00	21.25	2	1,552	0.13%
2022/09/21	0	19.75	0	0.00	19.35	0	1,367	0.00%
2022/09/15	1	19.90	0	0.00	19.70	1	1,339	0.07%
2022/09/14	0	0.00	1	20.10	20.30	-1	1,283	-0.08%
2022/09/12	0	0.00	4	19.15	19.15	-4	1,198	-0.33%
2022/09/06	0	0.00	4	18.30	17.65	-4	1,283	-0.31%
2022/09/05	0	0.00	1	18.50	18.50	-1	1,321	-0.08%
2022/08/31	10	18.33	1	18.55	18.30	9	1,361	0.66%
2022/08/30	2	18.15	2	18.05	18.25	0	1,345	0.00%
2022/08/23	0	0.00	2	17.75	17.50	-2	1,419	-0.14%
2022/08/17	2	18.10	0	0.00	18.25	2	1,544	0.13%
2022/08/16	3	18.12	4	18.18	18.25	-1	1,579	-0.06%
2022/08/15	2	18.20	0	0.00	18.40	2	1,615	0.12%
2022/07/22	0	0.00	1	17.10	17.05	-1	1,845	-0.05%
2022/07/21	2	17.25	0	0.00	17.35	2	1,856	0.11%
2022/07/11	1	17.00	1	16.65	17.00	0	1,954	0.00%
2022/07/08	1	16.90	1	16.95	16.90	0	1,944	0.00%
2022/07/07	1	16.60	1	16.70	17.00	0	1,953	0.00%
2022/06/28	3	17.35	0	17.00	17.20	3	1,943	0.15%
2022/06/23	2	15.38	0	0.00	15.55	2	1,972	0.10%
2022/06/14	1	19.10	1	18.95	19.00	0	1,661	0.00%
2022/06/13	1	18.80	0	0.00	19.40	1	1,611	0.06%
2022/06/06	0	0.00	1	18.60	19.15	-1	1,494	-0.07%
2022/06/01	0	0.00	3	18.88	18.85	-3	1,470	-0.20%
2022/05/26	21	19.05	25	19.05	19.05	-4	1,473	-0.27%
2022/05/25	0	0.00	6	18.82	19.00	-6	1,425	-0.42%
2022/05/24	0	0.00	2	18.73	18.85	-2	1,408	-0.14%
2022/05/23	32	18.87	0	0.00	18.80	32	1,349	2.37%
2022/05/18	0	0.00	150	17.47	17.80	-150	1,200	-12.49%	大賣/鉅額交易
2022/05/09	7	17.75	0	0.00	17.85	7	1,135	0.62%
2022/05/06	0	0.00	1	17.70	17.85	-1	1,118	-0.09%
2022/05/05	13	17.75	0	0.00	17.95	13	1,115	1.17%
2022/05/03	10	17.70	0	0.00	18.00	10	1,101	0.91%
2022/04/29	0	0.00	3	18.43	18.25	-3	1,085	-0.28%
2022/04/22	0	0.00	1	17.80	18.00	-1	965	-0.10%
2022/04/13	10	16.95	0	0.00	16.85	10	922	1.08%
2022/04/11	0	0.00	2	16.65	17.20	-2	917	-0.22%
2022/04/06	0	0.00	0	17.10	17.10	0	891	0.00%
2022/04/01	2	17.45	0	0.00	17.40	2	893	0.22%
2022/03/31	1	17.95	5	17.65	17.30	-4	892	-0.45%
2022/03/30	21	17.67	0	0.00	17.95	21	878	2.39%
2022/03/29	30	17.73	3	17.72	17.85	27	864	3.12%
2022/03/28	70	16.91	0	0.00	16.90	70	807	8.67%
2022/03/22	0	16.35	0	0.00	16.30	0	827	0.00%
2022/03/17	0	0.00	20	16.35	16.55	-20	857	-2.33%
2022/03/16	0	0.00	1	16.30	16.30	-1	897	-0.11%
2022/03/11	20	15.78	0	0.00	15.75	20	929	2.15%
2022/02/22	0	0.00	21	15.90	15.95	-21	1,291	-1.63%
2022/02/17	0	0.00	2	15.70	15.60	-2	1,417	-0.14%
2022/02/16	0	0.00	26.1	15.77	15.75	-26.1	1,446	-1.81%
2022/02/08	1	16.20	0	0.00	16.30	1	1,644	0.06%
2022/02/07	0	0.00	20	16.10	16.25	-20	1,667	-1.20%
2022/01/26	2	15.45	0	0.00	15.45	2	1,719	0.12%
2022/01/20	15	15.40	0	0.00	15.50	15	1,850	0.81%
2022/01/11	27	16.20	1	15.90	15.85	26	2,531	1.03%
2022/01/07	1	16.50	0	0.00	16.60	1	2,860	0.03%
2022/01/04	2	17.35	0	0.00	17.35	2	3,306	0.06%
2021/12/29	1	17.25	0	0.00	17.30	1	3,533	0.03%
2021/12/28	3	17.20	0	0.00	17.10	3	3,540	0.08%
2021/12/24	4	17.13	0	0.00	17.05	4	3,566	0.11%
2021/12/23	3	17.03	0	0.00	17.30	3	3,590	0.08%
2021/12/22	1	17.10	0	0.00	17.05	1	3,589	0.03%
2021/12/20	2	17.08	0	0.00	17.00	2	3,799	0.05%
2021/12/17	6	17.31	0	0.00	17.05	6	3,803	0.16%
2021/12/16	0	0.00	1	17.60	17.60	-1	3,775	-0.03%
2021/12/15	0	0.00	1	17.35	17.40	-1	3,759	-0.03%
2021/12/13	0	0.00	6	17.46	17.70	-6	3,747	-0.16%
2021/12/10	0	0.00	2	17.70	17.45	-2	3,758	-0.05%
2021/12/07	0	0.00	1	18.25	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	4	18.15	0	0.00	18.25	4	3,659	0.11%
2021/12/01	1	18.80	2	19.10	18.90	-1	3,618	-0.03%
2021/11/30	0	18.15	1	18.75	19.00	-1	3,569	-0.03%
2021/11/29	0	0.00	36	18.14	18.00	-36	3,516	-1.02%
2021/11/26	4	18.34	0	0.00	18.25	4	3,490	0.11%
2021/11/25	1	18.95	6	18.88	18.75	-5	3,447	-0.15%
2021/11/23	6	19.41	13	19.33	18.90	-7	3,371	-0.21%
2021/11/22	13	18.62	15.1	18.28	18.85	-2.1	3,246	-0.06%
2021/11/17	1	17.65	2	17.65	17.55	-1	3,122	-0.03%
2021/11/16	1.1	17.42	0	0.00	18.35	1.1	3,082	0.03%
2021/11/12	0	0.00	1	16.50	16.40	-1	2,975	-0.03%
2021/11/11	1	17.00	5	16.90	16.80	-4	2,942	-0.14%
2021/11/10	1	17.35	0	0.00	17.20	1	2,912	0.03%
2021/11/09	2	17.50	0	0.00	17.70	2	2,886	0.07%
2021/11/08	3	18.30	0	0.00	18.15	3	2,845	0.11%
2021/11/04	0	0.00	1	17.25	17.25	-1	2,788	-0.04%
2021/11/03	4	17.13	1	17.80	17.15	3	2,766	0.11%
2021/11/02	0	0.00	4	18.05	17.90	-4	2,708	-0.15%
2021/11/01	0	0.00	1.3	17.97	17.90	-1.3	2,677	-0.05%
2021/10/29	3	17.83	9	17.94	17.80	-6	2,669	-0.22%
2021/10/28	2.1	17.86	2	18.60	18.05	0.1	2,644	0.00%
2021/10/27	5	18.15	5	18.05	18.10	0	2,598	0.00%
2021/10/26	1	18.85	1	18.45	18.25	0	2,570	0.00%
2021/10/25	1	18.35	0	0.00	18.45	1	2,528	0.04%
2021/10/22	2.3	18.88	1	18.90	18.80	1.3	2,483	0.05%
2021/10/21	11.9	19.82	8.1	19.78	19.90	3.9	2,390	0.16%
2021/10/20	8.1	19.15	7	18.95	19.60	1.1	2,188	0.05%
2021/10/19	3	17.97	1	17.85	17.85	2	2,026	0.10%
2021/10/18	2	19.10	6.3	19.70	18.85	-4.3	1,924	-0.22%
2021/10/15	8.1	19.15	0.5	19.30	19.90	7.5	1,756	0.43%
2021/10/14	6.1	19.31	7.2	18.61	19.15	-1.1	1,587	-0.07%
2021/10/13	1.2	17.72	4.1	17.85	18.30	-2.9	1,407	-0.21%
2021/10/12	8.2	18.11	7.9	17.71	18.45	0.4	1,319	0.03%
2021/10/08	2.5	16.45	1.1	16.66	17.30	1.4	1,127	0.12%
2021/10/07	1	15.35	9	14.50	15.75	-8	945	-0.85%
2021/10/06	0	0.00	1	14.50	14.35	-1	914	-0.11%
2021/10/05	0	0.00	2	14.00	14.45	-2	916	-0.22%
2021/10/04	2	14.30	7.9	14.44	14.35	-5.9	916	-0.65%
2021/10/01	1.4	15.07	1	15.05	14.65	0.4	921	0.05%
2021/09/30	1.1	15.27	5	15.37	15.55	-3.9	904	-0.44%
2021/09/28	12	15.40	3.4	14.79	15.30	8.6	869	0.99%
2021/09/27	16.4	15.27	1	15.20	15.30	15.4	799	1.93%
2021/09/23	2	12.85	0	0.00	12.70	2	655	0.30%
2021/09/22	3.1	12.60	0	0.00	12.50	3.1	678	0.46%
2021/09/06	0	0.00	2	12.85	12.60	-2	819	-0.24%
2021/08/27	0	0.00	0.1	13.10	13.30	-0.1	839	-0.01%
2021/08/24	1	12.80	0	0.00	12.95	1	856	0.12%
2021/08/17	0	0.00	1	13.00	13.00	-1	885	-0.11%
2021/08/16	0	0.00	5	13.08	13.00	-5	886	-0.56%
2021/08/11	0	0.00	1	13.35	13.35	-1	899	-0.11%
2021/08/04	2	14.70	0	0.00	14.65	2	982	0.20%
2021/07/29	0	0.00	2	14.15	14.20	-2	993	-0.20%
2021/07/28	1	14.20	0	0.00	14.20	1	1,006	0.10%
2021/07/26	0	0.00	6	14.22	14.15	-6	1,063	-0.56%
2021/07/22	0	0.00	20	14.30	14.15	-20	1,119	-1.79%
2021/07/21	2	14.55	0	0.00	14.25	2	1,149	0.17%
2021/07/16	1	14.80	0	0.00	14.55	1	1,269	0.08%
2021/07/15	1	14.30	0.1	14.35	14.35	0.9	1,332	0.07%
2021/07/14	0	14.40	0.5	14.55	14.40	-0.5	1,375	-0.03%
2021/07/13	0.1	14.85	1	14.45	14.40	-0.9	1,454	-0.06%
2021/07/12	0	14.90	0	15.00	14.70	0	1,458	0.00%
2021/07/08	22.4	14.85	0	0.00	15.05	22.4	1,514	1.48%
2021/07/06	0.1	15.60	0	0.00	15.50	0.1	1,672	0.01%
2021/06/28	1	15.70	1	15.85	16.05	0	1,894	0.00%
2021/06/25	1	15.45	1	15.45	15.30	0	1,873	0.00%
2021/06/18	6	15.80	1	15.90	15.65	5	2,174	0.23%
2021/06/17	1	16.40	0	0.00	16.40	1	2,165	0.05%
2021/06/02	5	16.40	0	0.00	16.15	5	2,479	0.20%
2021/06/01	1	16.80	0	0.00	16.40	1	2,487	0.04%
2021/05/31	5	16.80	0	0.00	16.70	5	2,499	0.20%
2021/05/28	0	0.00	10	16.35	16.35	-10	2,510	-0.40%
2021/05/27	0.3	15.00	4	14.95	14.90	-3.8	2,528	-0.15%
2021/05/26	0	0.00	5	14.85	14.90	-5	2,568	-0.19%
2021/05/25	10	14.95	0	0.00	14.90	10	2,644	0.38%
2021/05/21	0	0.00	5	14.80	14.80	-5	2,724	-0.18%
2021/05/20	0	0.00	5	14.20	14.05	-5	2,799	-0.18%
2021/05/18	0	0.00	5	13.87	14.05	-5	2,996	-0.17%
2021/05/17	21	12.90	0	0.00	12.80	21	3,022	0.69%
2021/05/14	3	14.13	0	0.00	14.10	3	3,120	0.10%
2021/05/13	0	0.00	9	13.20	14.15	-9	3,277	-0.27%
2021/05/12	9	14.35	6	15.35	14.10	3	3,399	0.09%
2021/05/11	6	15.77	0	0.00	15.65	6	3,585	0.17%
2021/05/10	2	16.33	0	0.00	16.25	2	3,779	0.05%
2021/05/07	0	0.00	1	16.50	16.70	-1	3,958	-0.03%
2021/05/06	7	16.11	2	15.85	15.90	5	4,033	0.12%
2021/05/05	2	16.75	1	16.35	16.25	1	4,115	0.02%
2021/05/04	5	16.19	0	0.00	16.25	5	4,204	0.12%
2021/05/03	2	17.15	4	18.00	16.85	-2	4,314	-0.05%
2021/04/29	0	0.00	11	18.07	18.00	-11	4,415	-0.25%
2021/04/28	2	18.55	19	18.42	18.50	-17	4,582	-0.37%
2021/04/27	4	18.55	3	18.52	18.50	1	4,730	0.02%
2021/04/26	1	19.10	1	19.10	18.95	0	4,855	0.00%
2021/04/23	2	18.95	3	18.80	19.05	-1	4,884	-0.02%
2021/04/22	5	19.85	6	19.77	19.40	-1	4,878	-0.02%
2021/04/21	13	20.41	0	0.00	20.15	13	4,825	0.27%
2021/04/20	9	20.01	3	19.98	19.70	6	4,761	0.13%
2021/04/19	4	19.95	4	19.93	19.95	0	4,762	0.00%
2021/04/15	2	19.10	1	19.00	18.95	1	4,713	0.02%
2021/04/14	1	18.55	4	18.69	18.50	-3	4,707	-0.06%
2021/04/13	4	19.35	3	19.57	19.10	1	4,688	0.02%
2021/04/12	8	20.33	12	20.02	20.10	-4	4,654	-0.09%
2021/04/09	3	19.43	2	19.25	19.40	1	4,574	0.02%
2021/04/08	2	18.95	0.1	19.60	19.50	1.9	4,585	0.04%
2021/04/07	14.1	19.31	4	18.98	19.70	10.1	4,607	0.22%
2021/04/06	0	18.15	0	0.00	18.15	0	4,586	0.00%
2021/03/30	4	17.85	0	0.00	17.85	4	4,729	0.08%
2021/03/29	1	17.80	24	17.72	17.80	-23	4,778	-0.48%
2021/03/26	0	0.00	1	18.10	18.00	-1	4,836	-0.02%
2021/03/25	5	18.81	16	18.91	18.30	-11	4,895	-0.22%
2021/03/24	32	19.70	5	19.40	19.95	27	4,832	0.56%
2021/03/23	6	18.72	5	18.42	18.80	1	4,725	0.02%
2021/03/22	0	0.00	6	18.09	18.10	-6	4,676	-0.13%
2021/03/19	1	18.05	0	0.00	18.05	1	4,655	0.02%
2021/03/18	0	0.00	2	18.13	18.00	-2	4,623	-0.04%
2021/03/17	3	17.65	2	17.40	17.45	1	4,586	0.02%
2021/03/16	0	0.00	5	17.45	17.50	-5	4,587	-0.11%
2021/03/15	2	17.40	2	17.35	17.40	0	4,592	0.00%
2021/03/12	16	18.05	3	18.10	17.65	13	4,595	0.28%
2021/03/11	9	18.47	2	18.58	18.35	7	4,543	0.15%
2021/03/10	0	0.00	1	17.15	17.05	-1	4,478	-0.02%
2021/03/09	0	0.00	1	16.05	16.45	-1	4,527	-0.02%
2021/03/08	0	0.00	6	16.63	16.30	-6	4,603	-0.13%
2021/03/05	0	0.00	4	17.18	17.05	-4	4,580	-0.09%
2021/03/04	1	17.30	0	0.00	17.25	1	4,567	0.02%
2021/03/03	0	0.00	19	17.38	17.70	-19	4,548	-0.42%
2021/03/02	0	0.00	7	17.07	16.95	-7	4,502	-0.16%
2021/02/26	2	17.65	1	17.55	17.45	1	4,470	0.02%
2021/02/25	11	17.54	3	17.00	17.90	8	4,429	0.18%
2021/02/24	0	0.00	4	16.68	16.35	-4	4,350	-0.09%
2021/02/23	3	16.33	1	16.50	16.30	2	4,310	0.05%
2021/02/22	6	17.30	13.1	17.23	16.90	-7.1	4,260	-0.17%
2021/02/19	9	17.48	3	17.83	17.50	6	4,176	0.14%
2021/02/18	8	16.73	0	0.00	16.85	8	4,071	0.20%
2021/02/17	4	15.29	4	15.23	15.35	0	3,969	0.00%
2021/02/05	11	15.48	4	16.08	15.15	7	3,925	0.18%
2021/02/04	4.5	16.56	8	16.54	16.55	-3.5	3,808	-0.09%
2021/02/03	4.9	18.27	17	18.73	18.00	-12.1	3,644	-0.33%
2021/02/02	13.3	21.50	44	20.43	20.00	-30.8	3,519	-0.87%
2021/02/01	22	22.00	30	22.16	22.20	-8	3,295	-0.24%
2021/01/29	8	20.89	4	20.81	21.90	4	3,082	0.13%
2021/01/28	3	19.75	6	19.20	19.95	-3	2,892	-0.10%
2021/01/27	0	0.00	10	19.60	19.55	-10	2,803	-0.36%
2021/01/26	10	19.40	13	19.28	19.55	-3	2,700	-0.11%
2021/01/25	20	19.07	17	19.11	19.35	3	2,593	0.12%
2021/01/22	9	18.23	12	18.52	18.90	-3	2,446	-0.12%
2021/01/21	49	18.15	10	17.92	18.55	39	2,301	1.69%
2021/01/20	13	16.90	5	16.70	17.10	8	2,085	0.38%
2021/01/19	9	16.48	0.1	16.90	16.90	8.9	1,917	0.46%
2021/01/18	2	15.05	1	15.10	15.40	1	1,757	0.06%
2021/01/15	0	0.00	11	14.76	14.90	-11	1,699	-0.65%
2021/01/14	0	0.00	3	14.82	14.85	-3	1,671	-0.18%
2021/01/13	2	14.68	0	0.00	14.85	2	1,651	0.12%
2021/01/12	2	15.05	5	14.91	14.75	-3	1,642	-0.18%
2021/01/11	2.1	14.65	0	0.00	14.65	2.1	1,590	0.13%
2021/01/08	7	14.61	11	14.56	14.50	-4	1,574	-0.25%
2021/01/07	5	14.65	4	14.60	14.40	1	1,535	0.07%
2021/01/06	1	14.20	3	14.95	14.65	-2	1,530	-0.13%
2021/01/05	1	14.90	0	0.00	14.90	1	1,501	0.07%
2020/12/31	6	14.39	0	0.00	14.65	6	1,437	0.42%
2020/12/30	4	14.41	11	14.38	14.15	-7	1,374	-0.51%
2020/12/29	1	15.40	8	15.39	15.50	-7	1,284	-0.54%
2020/12/25	6	14.45	1	14.00	14.60	5	1,134	0.44%
2020/12/23	0	0.00	2	13.70	13.60	-2	1,000	-0.20%
2020/12/22	6	13.01	3	13.15	13.30	3	947	0.32%
2020/12/21	13	13.30	0	0.00	13.45	13	874	1.49%
2020/12/15	1	11.75	0	0.00	11.60	1	849	0.12%
2020/12/11	1	12.05	0	0.00	11.85	1	867	0.12%
2020/12/09	5	12.50	0	0.00	12.40	5	816	0.61%
2020/12/08	4	12.45	0	0.00	12.50	4	788	0.51%
2020/12/04	2	11.88	0	0.00	12.00	2	739	0.27%
2020/12/03	2	12.20	5	12.35	11.90	-3	711	-0.42%
2020/12/02	5	12.24	0	0.00	12.25	5	639	0.78%
2020/11/30	1	11.15	0	0.00	11.10	1	560	0.18%
2020/11/26	1	11.00	0	0.00	11.00	1	550	0.18%
2020/11/25	0.1	10.80	0	0.00	10.90	0.1	550	0.01%
2020/11/19	1	11.00	3	10.95	11.00	-2	545	-0.37%
2020/11/18	0	0.00	20	10.95	10.90	-20	544	-3.68%
2020/11/17	0.1	11.00	0	0.00	11.10	0.1	544	0.02%
2020/11/16	3	11.00	0	0.00	11.00	3	549	0.55%
2020/11/11	0.1	11.40	0	0.00	11.10	0.1	544	0.02%
2020/11/10	0	0.00	6	10.80	11.05	-6	538	-1.12%
2020/11/06	0	0.00	1	10.80	10.75	-1	520	-0.19%
2020/10/29	4	10.48	0	0.00	10.80	4	544	0.73%
2020/10/26	3	10.85	0	0.00	10.85	3	549	0.55%
2020/10/14	0	0.00	3	11.05	11.15	-3	642	-0.47%
2020/10/13	3	10.75	0	0.00	10.75	3	681	0.44%
2020/09/24	1	11.15	0	0.00	11.30	1	867	0.12%
2020/09/21	0	0.00	1	11.15	10.65	-1	981	-0.10%
2020/09/18	0	0.00	4	11.10	11.35	-4	960	-0.42%
2020/09/17	4	11.05	10	10.28	11.05	-6	905	-0.66%
2020/09/16	5	9.98	0	0.00	10.05	5	886	0.56%
2020/09/11	2	9.96	0	0.00	9.94	2	1,093	0.18%
2020/09/10	3	10.25	0	0.00	10.25	3	1,113	0.27%
2020/09/04	20	10.51	0	0.00	10.55	20	1,131	1.77%
2020/08/26	1	10.05	2	10.05	10.20	-1	1,213	-0.08%
2020/08/25	3	10.12	0	0.00	10.05	3	1,213	0.25%
2020/08/24	1	9.96	0	0.00	10.20	1	1,212	0.08%
2020/08/14	1	10.40	0	0.00	10.20	1	1,231	0.08%
2020/08/07	3	10.62	0	0.00	10.50	3	1,317	0.23%
2020/07/27	0	0.00	7	10.90	10.60	-7	1,278	-0.55%
2020/07/24	0	0.00	6	11.15	11.10	-6	1,265	-0.47%
2020/07/16	20	11.00	10	11.45	11.45	10	1,142	0.88%
2020/07/13	0	0.00	12	11.15	11.00	-12	1,088	-1.10%
2020/07/06	0	0.00	8	11.35	11.40	-8	967	-0.83%
2020/07/03	2	11.05	2	11.35	11.40	0	945	0.00%
2020/07/02	1	11.00	10	10.90	11.35	-9	908	-0.99%
2020/07/01	10	11.35	1	11.25	11.20	9	863	1.04%
2020/06/30	2	10.50	0	0.00	11.20	2	787	0.25%
2020/06/29	2	10.10	0	0.00	10.20	2	733	0.27%
2020/06/22	2	10.15	0	0.00	10.20	2	697	0.29%
2020/06/19	14	10.91	11	10.73	10.50	3	680	0.44%
2020/06/18	7	10.39	0.7	10.75	10.75	6.3	594	1.06%
2020/06/17	0	0.00	5	8.96	9.81	-5	495	-1.01%
2020/06/16	5	8.83	0	0.00	8.92	5	472	1.06%
2020/06/11	2	9.10	0	0.00	9.20	2	469	0.43%
2020/06/10	0	0.00	3	9.38	9.20	-3	456	-0.66%
2020/06/09	8	8.98	0	0.00	9.45	8	443	1.81%
2020/06/08	0	0.00	5	8.45	8.97	-5	400	-1.25%
2020/06/05	5	8.09	0	0.00	8.16	5	373	1.34%
2020/06/02	0	0.00	1	8.03	7.98	-1	371	-0.27%
2020/06/01	0	0.00	4	8.09	8.05	-4	369	-1.08%
2020/05/27	2	8.07	0	0.00	8.10	2	369	0.54%
2020/05/26	3	8.01	0	0.00	8.14	3	369	0.81%
2020/05/19	0	0.00	5	8.14	8.17	-5	332	-1.50%
2020/05/18	1	7.76	0	0.00	8.13	1	320	0.31%
2020/05/15	4	8.19	0	0.00	8.15	4	301	1.33%
2020/05/13	0	0.00	5	7.42	7.29	-5	235	-2.13%
2020/05/11	5	7.45	0	0.00	7.40	5	230	2.17%
2020/05/07	0	0.00	3	7.62	7.59	-3	227	-1.32%
2020/05/06	3	7.61	0	0.00	7.58	3	228	1.31%
2020/04/30	0	7.65	0	0.00	7.68	0	226	0.01%
2020/04/29	0.1	7.62	0	0.00	7.64	0.1	228	0.02%
2020/04/27	0	0.00	5	7.42	7.59	-5	240	-2.08%
2020/04/23	5	7.30	0	0.00	7.33	5	243	2.05%
2020/04/22	0	0.00	3	7.18	7.32	-3	245	-1.22%
2020/04/17	4	7.62	0	0.00	7.68	4	255	1.56%
2020/04/16	3	7.62	0	0.00	7.71	3	252	1.19%
2020/04/14	0	0.00	8	7.25	7.44	-8	247	-3.23%
2020/04/13	7	7.17	0	0.00	7.13	7	246	2.84%
2020/04/09	3	7.19	0	0.00	7.22	3	249	1.20%
2020/03/18	0	0.00	1	7.15	7.05	-1	251	-0.40%
2020/03/16	1	7.70	0	0.00	7.65	1	244	0.41%
2020/03/13	0	0.00	2	7.68	7.72	-2	242	-0.82%
2020/03/06	0	0.00	16	9.20	9.16	-16	220	-7.25%
2020/03/04	0	0.00	3	9.07	9.09	-3	212	-1.41%
2020/02/24	3	9.08	0	0.00	9.07	3	225	1.33%
2020/02/21	0	0.00	4	9.10	9.11	-4	224	-1.78%
2020/02/18	2	9.06	8	9.05	9.02	-6	231	-2.59%
2020/02/17	0	0.00	6	9.08	9.05	-6	231	-2.59%
2020/02/14	6	9.10	0	0.00	9.14	6	230	2.60%
2020/02/12	0	0.00	2	9.03	9.05	-2	231	-0.86%
2020/02/11	0	0.00	1	9.08	9.06	-1	234	-0.43%
2020/01/20	3	9.84	0	0.00	9.92	3	237	1.26%
2020/01/10	0	0.00	1	9.69	9.69	-1	228	-0.44%
2020/01/06	0	0.00	2	9.80	9.75	-2	236	-0.85%
2020/01/03	2	9.93	0	0.00	9.98	2	233	0.86%
2019/12/31	0	0.00	3	10.10	10.20	-3	234	-1.28%
2019/12/30	1	9.88	0	0.00	9.86	1	229	0.44%
2019/12/27	3	10.10	0	0.00	10.05	3	222	1.35%
2019/12/18	0	0.00	5	10.25	10.25	-5	252	-1.98%
2019/12/12	2	10.15	0	0.00	10.15	2	314	0.64%
2019/12/11	3	10.20	0	0.00	10.25	3	323	0.93%
2019/11/18	0	0.00	5	10.40	10.45	-5	360	-1.39%
2019/11/13	10	10.45	0	0.00	10.40	10	378	2.64%
2019/11/12	10	10.45	0	0.00	10.50	10	403	2.48%
2019/11/11	0	0.00	2	10.55	10.50	-2	408	-0.49%
2019/11/07	0	0.00	1	10.60	10.65	-1	412	-0.24%
2019/11/06	1	10.65	1	10.70	10.65	0	414	0.00%
2019/11/05	0	0.00	1	10.80	10.85	-1	423	-0.24%
2019/11/04	3	10.73	0	0.00	10.70	3	426	0.70%
2019/10/30	0	0.00	2	10.65	10.65	-2	437	-0.46%
2019/09/18	5	11.50	3	10.95	11.40	2	813	0.25%
2019/09/17	3	10.65	0	0.00	10.70	3	789	0.38%
2019/09/04	0	0.00	1	10.75	10.65	-1	821	-0.12%
2019/09/03	1	10.60	1	10.75	10.60	0	825	0.00%
2019/09/02	1	10.70	3	10.78	10.70	-2	829	-0.24%
2019/08/30	1	10.65	0	0.00	10.65	1	827	0.12%
2019/08/29	2	10.75	5	10.75	10.70	-3	828	-0.36%
2019/08/28	0	0.00	4	10.75	10.75	-4	829	-0.48%
2019/08/19	0	0.00	3	11.13	11.05	-3	885	-0.34%
2019/08/16	6	11.02	3	11.17	11.15	3	920	0.33%
2019/08/15	5	11.20	0	0.00	11.40	5	958	0.52%
2019/08/02	2	10.75	0	0.00	10.70	2	1,007	0.20%
2019/07/29	2	11.55	0	0.00	11.55	2	1,140	0.18%
2019/07/22	14	11.12	0	0.00	11.40	14	1,296	1.08%
2019/07/18	4	11.55	0	0.00	11.40	4	1,327	0.30%
2019/07/15	10	11.95	7	11.84	12.10	3	1,280	0.23%
2019/07/12	0	0.00	6	11.87	12.00	-6	1,247	-0.48%
2019/07/11	2	11.80	2	11.70	11.55	0	1,201	0.00%
2019/07/10	6	11.40	5	11.90	11.95	1	1,162	0.09%
2019/07/09	5	10.90	0	0.00	10.95	5	1,086	0.46%
2019/05/29	0	0.00	10	10.60	10.60	-10	946	-1.06%
2019/05/27	0	0.00	1	11.10	11.10	-1	933	-0.11%
2019/05/16	0	0.00	3	10.40	10.20	-3	838	-0.36%
2019/05/14	0	0.00	3	9.90	10.70	-3	811	-0.37%
2019/05/13	3	9.80	0	0.00	9.94	3	791	0.38%
2019/05/10	0	0.00	6	10.43	10.40	-6	775	-0.77%
2019/05/09	0	0.00	2	11.00	11.15	-2	747	-0.27%
2019/05/08	5	11.35	0	0.00	11.25	5	723	0.69%
2019/05/07	3	11.52	6	11.60	11.60	-3	693	-0.43%
2019/05/06	6	12.20	4	12.00	12.05	2	643	0.31%
2019/05/03	3	11.57	6	11.20	11.80	-3	564	-0.53%
2019/05/02	2	10.63	19	10.53	10.75	-17	477	-3.56%
2019/04/30	15	9.44	6	9.27	9.79	9	404	2.22%
2019/04/29	2	9.11	1	9.30	9.05	1	385	0.26%
2019/04/26	0	0.00	4	9.44	9.26	-4	374	-1.07%
2019/04/25	17	9.46	32	9.25	9.54	-15	340	-4.40%
2019/04/19	5	8.69	0	0.00	8.69	5	273	1.83%
2019/04/18	0	0.00	2	8.46	8.83	-2	266	-0.75%
2019/04/16	0	8.40	0	0.00	8.40	0	262	0.00%
2019/04/15	0	0.00	1	8.36	8.40	-1	261	-0.38%
2019/04/10	1	8.33	0	0.00	8.38	1	261	0.38%
2019/04/02	4	8.43	14	8.48	8.38	-10	257	-3.89%
2019/03/29	2	8.62	0	0.00	8.75	2	257	0.78%
2019/03/26	0	0.00	5	8.66	8.67	-5	258	-1.94%
2019/03/19	5	8.59	0	0.00	8.56	5	271	1.84%
2019/03/15	5	8.68	0	0.00	8.66	5	277	1.80%
2019/03/13	2	8.51	0	0.00	8.56	2	307	0.65%
2019/03/06	5	8.49	3	8.69	8.66	2	374	0.53%
2019/03/04	1	8.55	0	0.00	8.61	1	377	0.27%
2019/02/26	4	8.68	0	0.00	8.66	4	375	1.07%
2019/02/22	1	8.67	5	8.70	8.68	-4	377	-1.06%
2019/02/20	12	8.85	2	8.76	8.81	10	376	2.66%
2019/02/18	5	8.64	3	8.60	8.58	2	371	0.54%
2019/02/11	0	0.00	3	8.37	8.26	-3	390	-0.77%
2019/01/30	3	8.30	0	0.00	8.35	3	391	0.77%
2019/01/09	1	8.50	0	0.00	8.47	1	418	0.24%
2018/12/19	0	0.00	2	8.28	8.30	-2	412	-0.48%
2018/12/18	2	8.25	0	0.00	8.25	2	408	0.49%
2018/12/17	0	0.00	10	8.45	8.56	-10	402	-2.49%
2018/12/14	0	0.00	0.1	8.05	7.99	-0.1	394	-0.03%
2018/12/13	2	8.00	0	0.00	8.01	2	398	0.50%
2018/12/10	10	7.85	0	0.00	7.83	10	414	2.41%
2018/12/06	5	8.08	0	0.00	7.96	5	399	1.25%
2018/12/05	5	8.55	0	0.00	8.47	5	377	1.32%
2018/12/04	10	9.05	7	8.92	8.80	3	371	0.81%
2018/12/03	10	8.35	0	0.00	8.55	10	349	2.86%
2018/11/30	10	8.29	0	0.00	8.28	10	336	2.97%
2018/11/22	0	0.00	3	7.95	7.87	-3	310	-0.97%
2018/11/15	4	8.13	0	0.00	8.00	4	298	1.34%
2018/11/14	2	8.36	0	0.00	8.30	2	282	0.71%
2018/10/12	0	0.00	8	9.30	9.32	-8	330	-2.42%
2018/10/09	0	0.00	5	10.35	10.20	-5	324	-1.54%
2018/09/26	0	0.00	1	11.30	11.35	-1	368	-0.27%
2018/09/17	0	0.00	3	12.13	11.75	-3	466	-0.64%
2018/09/13	3	10.70	0	0.00	10.80	3	508	0.59%
2018/09/10	1	10.60	0	0.00	10.50	1	570	0.18%
2018/08/29	0	0.00	1	12.05	12.05	-1	1,071	-0.09%
2018/08/16	0	0.00	1	12.00	12.05	-1	1,347	-0.07%
2018/08/15	0.1	12.30	0	0.00	12.35	0.1	1,342	0.01%
2018/08/13	0	0.00	5	12.05	12.20	-5	1,338	-0.37%
2018/08/08	0	0.00	2	12.85	12.80	-2	1,321	-0.15%
2018/08/02	0	0.00	2	13.65	13.80	-2	1,304	-0.15%
2018/07/31	0	0.00	2	13.60	13.65	-2	1,288	-0.16%
2018/07/30	2	13.25	2	13.55	14.00	0	1,275	0.00%
2018/07/16	0	0.00	2	12.80	12.75	-2	1,265	-0.16%
2018/07/06	0	0.00	3	12.43	12.70	-3	1,254	-0.24%
2018/07/05	2	13.00	0	0.00	13.10	2	1,257	0.16%
2018/06/27	2	13.10	0	0.00	13.10	2	1,231	0.16%
2018/06/26	2	13.10	0	0.00	13.20	2	1,222	0.16%
2018/06/25	3	14.50	2	14.58	14.40	1	1,175	0.09%
2018/06/21	6	15.10	1	15.10	15.00	5	1,119	0.45%
2018/06/20	5	14.75	7	14.47	14.50	-2	1,097	-0.18%
2018/06/19	1	14.55	0	0.00	14.55	1	1,080	0.09%
2018/06/15	8	15.48	2	15.10	15.00	6	1,062	0.56%
2018/06/13	4	16.10	3	15.72	15.75	1	971	0.10%
2018/06/12	2	15.78	3	15.75	15.95	-1	948	-0.11%
2018/06/11	3	15.90	4	16.50	16.50	-1	873	-0.11%
2018/06/07	0	0.00	6	15.03	15.10	-6	752	-0.80%
2018/06/06	7	15.41	2	15.50	15.10	5	691	0.72%
2018/06/05	6	14.77	27	14.90	14.90	-21	605	-3.47%
2018/06/04	1	13.75	0	0.00	13.55	1	559	0.18%
2018/05/31	9	13.30	0	0.00	12.80	9	497	1.81%
2018/05/30	5	13.25	0	0.00	13.25	5	453	1.10%
2018/05/29	0	0.00	1	12.05	12.05	-1	379	-0.26%
2018/05/14	0.2	12.15	1	12.40	12.20	-0.9	447	-0.19%
2018/04/27	0	0.00	21	12.36	12.50	-21	540	-3.88%
2018/04/26	21	12.90	0	0.00	12.50	21	554	3.79%
2018/04/25	0	0.00	20	11.73	11.90	-20	562	-3.55%
2018/04/16	1	12.25	0	0.00	12.25	1	823	0.12%
2018/04/10	2	12.50	0	0.00	12.40	2	927	0.22%
2018/03/31	0	0.00	1	12.25	12.30	-1	976	-0.10%
2018/03/28	1	12.50	0	0.00	13.00	1	1,112	0.09%
2018/03/08	3	13.13	1	13.20	13.20	2	1,018	0.20%
2018/03/07	1	12.00	0	0.00	12.00	1	973	0.10%
2018/01/29	0	0.00	1	13.55	13.60	-1	887	-0.11%
2018/01/22	1	13.70	0	0.00	13.65	1	846	0.12%
2018/01/19	0	0.00	1	14.20	13.95	-1	829	-0.12%
2018/01/17	36	13.63	8	13.50	13.60	28	791	3.54%
2018/01/16	8	13.88	1	14.00	14.00	7	743	0.94%
2018/01/12	1	13.00	0	0.00	12.95	1	646	0.15%
2018/01/11	1	12.70	0	0.00	12.60	1	637	0.16%
2018/01/10	1	13.00	6	13.30	13.00	-5	619	-0.81%
2018/01/09	6	12.90	0	0.00	12.90	6	558	1.07%
2018/01/04	0.5	11.90	0	0.00	11.95	0.5	467	0.10%
2018/01/03	0	0.00	1	11.55	11.50	-1	470	-0.21%