雷虎 (8033)-元大-龍潭券商分點個股進出

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
75.9
漲跌
▲1.6
漲幅
+2.15%
成交量
3,482張
產業
上市其他類股
243人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

雷虎 (8033)籌碼相關－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/04/24	23	75.83	0	0.00	75.90	23	4,078	0.56%
2024/04/23	21	74.38	6	74.53	74.30	15	4,039	0.37%
2024/04/22	16	76.21	50	75.59	73.30	-34	4,000	-0.85%
2024/04/19	15	80.36	11.5	79.88	79.40	3.5	3,947	0.09%
2024/04/18	4	81.83	28	80.77	80.60	-24	3,855	-0.62%
2024/04/17	17.5	79.18	1	79.80	79.30	16.5	3,724	0.44%
2024/04/16	37.1	78.98	8	77.66	81.40	29.1	3,651	0.80%
2024/04/15	17	81.16	34.3	81.85	83.40	-17.3	3,394	-0.51%
2024/04/12	6.4	74.74	5	76.02	75.90	1.4	3,113	0.05%
2024/04/11	11.1	74.73	3.2	75.38	73.60	7.9	3,046	0.26%
2024/04/10	16	78.48	6	79.00	77.20	10	2,906	0.34%
2024/04/09	12	71.71	17	72.62	77.00	-5	2,664	-0.19%
2024/04/08	11	71.35	12	71.39	70.00	-1	2,440	-0.04%
2024/04/03	7	71.30	42	71.84	73.00	-35	2,337	-1.50%
2024/04/02	25	71.15	24.5	72.59	73.00	0.5	2,240	0.02%
2024/04/01	32	70.55	38	69.28	71.60	-6	2,058	-0.29%
2024/03/29	21.5	65.70	2	65.45	65.10	19.5	1,832	1.06%
2024/03/28	31.1	67.80	59	68.07	68.30	-27.9	1,727	-1.62%
2024/03/27	19	62.41	23	62.95	64.20	-4	1,492	-0.27%
2024/03/26	11	57.71	15	57.68	58.40	-4	1,306	-0.30%
2024/03/25	23	59.23	20	59.23	60.10	3	1,219	0.25%
2024/03/22	6	54.05	3	56.10	56.10	3	1,066	0.28%
2024/03/21	0	0.00	2	51.00	51.00	-2	976	-0.20%
2024/03/20	0	0.00	3	51.10	51.10	-3	979	-0.31%
2024/03/19	2	51.80	0	0.00	51.90	2	983	0.20%
2024/03/15	2	50.90	0	0.00	50.80	2	1,007	0.20%
2024/03/13	3	50.77	3	51.20	50.90	0	1,014	0.00%
2024/03/12	1	51.90	2	52.05	52.00	-1	1,019	-0.10%
2024/03/11	0	0.00	1	53.00	52.50	-1	1,019	-0.10%
2024/03/08	3	51.03	14	50.84	50.60	-11	1,023	-1.08%
2024/03/07	2	51.80	0.5	51.90	51.70	1.5	1,035	0.14%
2024/03/06	1	52.60	0	0.00	52.50	1	1,028	0.10%
2024/03/04	1	53.00	0	53.00	52.90	1	1,018	0.10%
2024/03/01	1	53.60	0	0.00	53.50	1	1,020	0.10%
2024/02/29	0	0.00	7	53.89	54.10	-7	1,060	-0.66%
2024/02/27	2	53.90	2	53.45	53.60	0	1,119	0.00%
2024/02/26	0	0.00	1	52.10	53.10	-1	1,100	-0.09%
2024/02/23	2	51.80	4	51.65	51.60	-2	1,094	-0.18%
2024/02/22	0	0.00	7	52.31	52.40	-7	1,087	-0.64%
2024/02/21	2	52.35	0	0.00	52.60	2	1,098	0.18%
2024/02/19	1	53.80	3	53.80	53.60	-2	1,096	-0.18%
2024/02/16	0	54.20	6	53.83	54.10	-6	1,097	-0.55%
2024/02/05	0	0.00	7	52.70	52.80	-7	1,082	-0.65%
2024/02/02	2	52.30	16	52.03	51.90	-14	1,089	-1.28%
2024/02/01	5	51.52	7	51.50	51.80	-2	1,092	-0.18%
2024/01/31	5	51.82	1.1	52.04	51.30	3.9	1,093	0.36%
2024/01/30	0	0.00	1	52.10	52.10	-1	1,089	-0.09%
2024/01/29	1	52.90	4.1	52.53	52.40	-3.1	1,094	-0.28%
2024/01/26	9	52.23	3	52.23	52.10	6	1,100	0.55%
2024/01/25	4.1	53.70	2	53.40	53.20	2.1	1,093	0.19%
2024/01/24	2	54.00	0	0.00	53.80	2	1,102	0.18%
2024/01/23	0	0.00	11	54.22	54.10	-11	1,103	-1.00%
2024/01/22	5	54.22	1	54.40	54.10	4	1,105	0.36%
2024/01/18	7	53.79	8	53.88	53.80	-1	1,111	-0.09%
2024/01/17	2.2	54.85	2	54.60	54.30	0.2	1,110	0.02%
2024/01/16	4	55.63	4	55.80	55.60	0	1,103	0.00%
2024/01/15	7.2	58.08	2.2	58.65	57.20	5	1,090	0.46%
2024/01/12	6.2	56.63	2	57.40	57.50	4.2	1,031	0.40%
2024/01/11	3	55.00	1	55.50	55.60	2	993	0.20%
2024/01/10	4	56.68	2	57.95	57.00	2	989	0.20%
2024/01/09	3	55.20	0	0.00	55.20	3	965	0.31%
2024/01/05	2	56.05	5	56.96	57.30	-3	976	-0.31%
2024/01/03	1	55.90	0	0.00	55.50	1	1,040	0.10%
2023/12/29	0	0.00	2	56.10	56.40	-2	1,040	-0.19%
2023/12/28	0	0.00	3	56.47	56.10	-3	1,040	-0.29%
2023/12/27	4	56.13	9	56.23	56.20	-5	1,039	-0.48%
2023/12/26	3	57.30	5	57.64	57.00	-2	1,027	-0.19%
2023/12/25	0	0.00	1	57.20	57.20	-1	1,008	-0.10%
2023/12/22	2	56.20	1	56.30	55.90	1	1,001	0.10%
2023/12/20	2	55.70	0	0.00	55.90	2	1,001	0.20%
2023/12/19	0	0.00	1	55.60	55.60	-1	1,020	-0.10%
2023/12/18	0	56.90	0	0.00	57.00	0	1,036	0.00%
2023/12/15	1	57.30	2	57.20	57.30	-1	1,048	-0.10%
2023/12/13	1	56.60	0	0.00	56.50	1	1,097	0.09%
2023/12/11	2	56.30	0	0.00	56.30	2	1,176	0.17%
2023/12/08	1	57.10	1	57.50	57.20	0	1,206	0.00%
2023/12/07	0	0.00	1	57.50	57.50	-1	1,268	-0.08%
2023/12/06	0	0.00	20	57.15	56.60	-20	1,380	-1.45%
2023/12/05	1	56.60	4	56.68	56.50	-3	1,467	-0.20%
2023/12/04	10	56.77	5	58.84	57.80	5	1,467	0.34%
2023/12/01	0	0.00	1	56.40	56.20	-1	1,450	-0.07%
2023/11/30	4	56.18	0	0.00	56.00	4	1,464	0.27%
2023/11/29	1	56.40	0	0.00	56.40	1	1,489	0.07%
2023/11/28	0	0.00	5.1	56.30	56.50	-5.1	1,512	-0.33%
2023/11/27	17	58.73	0	0.00	57.00	17	1,559	1.09%
2023/11/24	3	58.23	15	58.23	58.80	-12	1,566	-0.77%
2023/11/22	0	0.00	6	54.88	54.50	-6	1,747	-0.34%
2023/11/20	0.5	56.20	2	55.90	55.90	-1.5	2,014	-0.07%
2023/11/16	0	0.00	2	54.70	54.40	-2	2,079	-0.10%
2023/11/15	20	54.00	1	54.10	53.80	19	2,082	0.91%
2023/11/13	2	53.95	2	54.00	53.30	0	2,104	0.00%
2023/11/10	9	53.89	9	53.71	53.70	0	2,121	0.00%
2023/11/09	3	55.17	1	55.30	55.20	2	2,123	0.09%
2023/11/08	1	56.10	0	0.00	56.20	1	2,130	0.05%
2023/11/07	0	0.00	1	56.30	56.10	-1	2,150	-0.05%
2023/11/06	2	56.70	1	57.30	57.00	1	2,159	0.05%
2023/11/02	0	0.00	1	56.00	55.40	-1	2,165	-0.05%
2023/11/01	5	54.88	11	55.10	54.90	-6	2,170	-0.28%
2023/10/31	3	56.60	0	0.00	56.20	3	2,166	0.14%
2023/10/30	1	57.40	0	0.00	57.40	1	2,196	0.05%
2023/10/27	2	57.70	1	57.40	57.20	1	2,257	0.04%
2023/10/26	0	0.00	3	58.10	58.20	-3	2,304	-0.13%
2023/10/24	2	56.60	0	0.00	58.20	2	2,318	0.09%
2023/10/23	2	58.00	1	58.30	57.40	1	2,334	0.04%
2023/10/20	11	57.73	6	57.28	57.80	5	2,354	0.21%
2023/10/19	0	0.00	1	57.80	58.50	-1	2,388	-0.04%
2023/10/18	3	58.47	6	58.02	57.70	-3	2,460	-0.12%
2023/10/17	4	59.95	5	58.60	58.70	-1	2,526	-0.04%
2023/10/13	0	0.00	3	61.73	61.30	-3	2,570	-0.12%
2023/10/12	3	61.30	0	61.90	61.90	3	2,605	0.11%
2023/10/11	4.2	62.34	7	62.73	63.00	-2.8	2,613	-0.11%
2023/10/06	2	58.20	0	0.00	58.30	2	2,598	0.08%
2023/10/05	2	58.10	0	0.00	58.10	2	2,673	0.07%
2023/10/02	0	0.00	0.2	58.90	59.10	-0.2	2,733	-0.01%
2023/09/28	1	59.00	0.4	59.41	58.70	0.6	2,746	0.02%
2023/09/27	4	58.43	4	59.48	59.00	0	2,766	0.00%
2023/09/26	6	59.73	4	59.13	59.00	2	2,827	0.07%
2023/09/25	6	60.50	19	60.65	60.70	-13	2,868	-0.45%
2023/09/22	16.3	59.01	7.1	58.86	59.60	9.3	2,867	0.32%
2023/09/21	4.4	57.90	4	57.65	57.20	0.4	2,863	0.01%
2023/09/20	15	59.95	0	0.00	58.90	15	2,879	0.52%
2023/09/19	13	60.75	4	60.73	59.80	9	2,901	0.31%
2023/09/18	8	62.86	4	62.55	62.20	4	2,892	0.14%
2023/09/15	13	62.66	0	61.70	61.50	13	2,897	0.45%
2023/09/14	9	64.38	15	64.02	63.80	-6	2,906	-0.21%
2023/09/13	3	64.50	2	64.30	64.20	1	3,029	0.03%
2023/09/12	9	66.67	5	66.36	66.00	4	3,039	0.13%
2023/09/11	18	70.19	12	70.40	68.00	6	3,047	0.20%
2023/09/08	5	66.76	13	67.08	68.00	-8	2,958	-0.27%
2023/09/07	3	64.10	0	0.00	63.00	3	2,897	0.10%
2023/09/06	2	63.70	1	63.50	63.10	1	2,934	0.03%
2023/09/05	2	63.45	2	63.35	63.70	0	2,965	0.00%
2023/09/04	3	64.77	1	63.50	63.60	2	3,022	0.07%
2023/09/01	4	65.33	6	64.67	64.60	-2	3,109	-0.06%
2023/08/31	7	66.24	37	66.46	65.30	-30	3,129	-0.96%
2023/08/30	6	63.92	7	63.89	65.80	-1	3,176	-0.03%
2023/08/29	24	64.20	13	64.34	64.50	11	3,165	0.35%
2023/08/28	14	67.86	41	67.84	68.20	-27	3,102	-0.87%
2023/08/25	9	63.52	14.1	63.63	62.90	-5.1	2,986	-0.17%
2023/08/24	9.1	59.32	22.1	61.46	62.90	-13	2,983	-0.44%
2023/08/23	9.1	55.80	17	57.06	57.20	-7.9	2,921	-0.27%
2023/08/22	10	52.20	14	52.32	52.00	-4	2,875	-0.14%
2023/08/21	12	53.00	2	53.55	53.20	10	2,867	0.35%
2023/08/18	3	53.20	2	54.10	52.50	1	2,864	0.03%
2023/08/17	15	53.76	0	0.00	54.40	15	2,856	0.53%
2023/08/16	19	53.19	14	52.74	53.40	5	2,856	0.18%
2023/08/15	1	54.50	1	54.10	54.10	0	2,837	0.00%
2023/08/14	2	57.00	2	57.20	55.30	0	2,832	0.00%
2023/08/11	9	56.66	1	56.50	56.50	8	2,837	0.28%
2023/08/10	2	58.50	0	0.00	58.00	2	2,834	0.07%
2023/08/09	5	58.96	0	0.00	58.90	5	2,849	0.18%
2023/08/08	2	59.20	6	59.77	59.10	-4	2,990	-0.13%
2023/08/07	2	59.35	2	59.25	59.50	0	3,194	0.00%
2023/08/04	0	0.00	2	59.80	60.00	-2	3,479	-0.06%
2023/08/02	2	61.85	0	0.00	60.20	2	3,665	0.05%
2023/08/01	2	63.40	1.2	63.19	62.80	0.8	3,964	0.02%
2023/07/31	5.2	61.42	3	60.93	61.50	2.2	3,921	0.05%
2023/07/28	1	58.00	3	58.00	57.90	-2	3,892	-0.05%
2023/07/27	0	0.00	1	58.80	58.70	-1	3,905	-0.03%
2023/07/26	1	58.50	5	60.08	58.50	-4	3,914	-0.10%
2023/07/25	3	58.83	2	59.40	59.00	1	3,915	0.03%
2023/07/24	4.2	60.99	2	60.06	60.00	2.2	3,915	0.06%
2023/07/21	11	62.97	10	63.47	62.90	1	3,885	0.03%
2023/07/20	9	60.43	13	62.02	62.70	-4	3,832	-0.10%
2023/07/19	1.1	56.29	0	0.00	57.00	1.1	3,775	0.03%
2023/07/18	13	57.60	3.1	56.70	56.50	9.9	3,786	0.26%
2023/07/17	5	59.76	2	59.60	59.60	3	3,997	0.08%
2023/07/14	3.2	59.91	14	60.65	60.50	-10.8	4,402	-0.25%
2023/07/13	5	60.70	8	60.90	60.10	-3	5,626	-0.05%
2023/07/12	9.3	63.22	7	62.30	62.10	2.3	6,052	0.04%
2023/07/11	7	66.84	0	0.00	66.10	7	6,111	0.11%
2023/07/10	4	67.50	1	67.50	67.20	3	6,169	0.05%
2023/07/07	4	67.38	0	0.00	67.50	4	6,199	0.06%
2023/07/06	2	69.05	1	70.20	68.80	1	6,179	0.02%
2023/07/05	3.1	70.73	5	70.46	69.60	-2	6,174	-0.03%
2023/07/04	1	70.60	2	71.55	70.70	-1	6,163	-0.02%
2023/07/03	1	68.50	0	0.00	70.70	1	6,121	0.02%
2023/06/29	1	69.70	22	69.83	69.00	-21	6,088	-0.34%
2023/06/28	8	70.01	0	0.00	69.50	8	6,115	0.13%
2023/06/27	3	68.47	0	0.00	67.50	3	6,154	0.05%
2023/06/26	0	0.00	2	70.40	70.20	-2	6,399	-0.03%
2023/06/21	5	70.54	0.1	70.56	70.30	4.9	6,450	0.08%
2023/06/20	16.1	71.69	23	71.47	71.30	-7	6,520	-0.11%
2023/06/19	22	73.76	32	74.29	74.40	-10	6,513	-0.15%
2023/06/16	0	0.00	3.2	70.63	69.70	-3.2	6,477	-0.05%
2023/06/15	12	69.33	10	69.95	70.70	2	6,519	0.03%
2023/06/14	8.2	68.26	3	68.53	68.00	5.2	6,488	0.08%
2023/06/13	2.2	69.28	3	69.77	69.30	-0.8	6,490	-0.01%
2023/06/12	28	70.25	3.6	69.72	69.40	24.4	6,488	0.38%
2023/06/09	5	73.10	12.2	73.21	72.20	-7.2	6,468	-0.11%
2023/06/08	34	74.62	19	74.65	73.10	15	6,477	0.23%
2023/06/07	13.3	74.64	24.3	74.72	73.80	-11	6,496	-0.17%
2023/06/06	4.5	72.52	15.1	72.25	71.90	-10.6	6,442	-0.16%
2023/06/05	11	72.65	7.1	73.39	73.00	3.9	6,486	0.06%
2023/06/02	13	69.25	5	69.30	69.10	8	6,476	0.12%
2023/06/01	6	70.23	7	70.69	70.00	-1	6,688	-0.01%
2023/05/31	21	70.76	4	70.53	70.40	17	6,852	0.25%
2023/05/30	35.2	71.71	13	72.05	71.80	22.2	6,960	0.32%
2023/05/29	5	65.72	7	68.17	69.60	-2	6,922	-0.03%
2023/05/26	0	0.00	5	63.70	63.30	-5	7,074	-0.07%
2023/05/22	0	0.00	3	67.97	68.10	-3	8,205	-0.04%
2023/05/19	0	0.00	20	64.00	64.40	-20	8,268	-0.24%
2023/05/18	1	63.90	0	0.00	64.00	1	8,305	0.01%
2023/05/17	1	65.00	9	65.22	65.00	-8	8,353	-0.10%
2023/05/16	1	63.00	11	62.63	62.90	-10	8,416	-0.12%
2023/05/15	1	62.40	14	62.66	62.70	-13	8,694	-0.15%
2023/05/12	17	69.04	2	69.00	68.30	15	8,899	0.17%
2023/05/11	40	72.54	21	70.05	70.00	19	8,877	0.21%
2023/05/10	50	71.83	28	71.21	72.80	22	8,697	0.25%
2023/05/09	26	73.33	20	73.78	69.70	6	8,429	0.07%
2023/05/08	37	79.53	17.4	78.95	77.20	19.7	8,262	0.24%
2023/05/05	4	76.50	3	77.73	78.00	1	7,990	0.01%
2023/05/04	5	77.80	1	78.10	78.10	4	8,074	0.05%
2023/05/03	0	0.00	4	77.17	78.20	-4	8,186	-0.05%
2023/05/02	2	76.70	2	76.84	76.50	0	8,188	0.00%
2023/04/28	2	75.10	7.2	75.19	75.20	-5.2	8,211	-0.06%
2023/04/27	1	74.40	1	73.00	74.40	0	8,211	0.00%
2023/04/26	2	71.40	17.1	69.35	70.20	-15.1	8,219	-0.18%
2023/04/25	2	70.00	0	0.00	70.00	2	8,261	0.02%
2023/04/24	0	0.00	1.2	71.63	73.00	-1.2	8,289	-0.01%
2023/04/21	0	0.00	6	67.98	69.70	-6	8,288	-0.07%
2023/04/20	18.7	74.33	6.4	73.17	74.60	12.3	8,275	0.15%
2023/04/19	49.1	75.51	52.6	75.67	76.60	-3.5	8,042	-0.04%
2023/04/18	177.7	79.44	154.1	79.01	73.50	23.6	7,671	0.31%	大買/大賣/
2023/04/17	68	75.34	53	77.90	79.00	15	6,526	0.23%
2023/04/14	4	69.00	0	0.00	71.90	4	6,118	0.07%
2023/04/13	2	64.10	6	65.17	65.40	-4	6,018	-0.07%
2023/04/12	2	60.40	2	61.10	63.00	0	6,040	0.00%
2023/04/10	0	0.00	3.1	59.10	59.10	-3.1	6,056	-0.05%
2023/04/07	0	0.00	1	60.00	58.90	-1	6,088	-0.02%
2023/04/06	1	59.00	0	0.00	59.40	1	6,136	0.02%
2023/03/28	2	59.55	7	59.40	58.50	-5	6,326	-0.08%
2023/03/27	18	62.87	29.7	64.10	64.90	-11.7	6,338	-0.18%
2023/03/24	3	59.60	6	59.25	59.00	-3	6,273	-0.05%
2023/03/23	18	60.16	14.9	60.66	60.30	3.1	6,372	0.05%
2023/03/22	4.3	59.29	2.1	59.85	58.90	2.2	6,342	0.03%
2023/03/21	15.5	60.65	16	60.34	59.90	-0.5	6,379	-0.01%
2023/03/20	21	59.14	7	59.86	60.90	14	6,350	0.22%
2023/03/17	3	58.00	5	56.58	58.40	-2	6,366	-0.03%
2023/03/16	7	54.46	23	54.93	54.50	-16	6,435	-0.25%
2023/03/15	3	58.50	19	57.45	56.90	-16	6,534	-0.25%
2023/03/14	6.9	57.66	3	57.60	57.60	3.9	6,831	0.06%
2023/03/13	13.1	55.91	6	55.67	56.70	7.1	6,947	0.10%
2023/03/10	6	58.63	6.1	58.03	57.80	-0.1	6,967	0.00%
2023/03/09	7.1	61.90	1.5	62.30	61.40	5.6	7,012	0.08%
2023/03/08	22.1	61.25	1	61.60	62.10	21.1	7,121	0.30%
2023/03/07	3.6	60.28	7	60.20	59.60	-3.4	7,360	-0.05%
2023/03/06	4.4	60.56	22	60.78	61.50	-17.7	7,483	-0.24%
2023/03/03	30	57.21	20	56.97	56.70	10	7,428	0.13%
2023/03/02	10.2	53.94	12.5	54.66	55.80	-2.4	7,499	-0.03%
2023/03/01	8.5	53.12	4	53.53	52.80	4.5	7,593	0.06%
2023/02/24	23	54.64	38	55.01	53.90	-15	7,649	-0.20%
2023/02/23	33	56.38	31	57.04	58.00	2	7,528	0.03%
2023/02/22	36.5	53.89	45.1	55.71	57.70	-8.6	7,357	-0.12%
2023/02/21	9	49.20	59	52.24	52.50	-50	7,042	-0.71%
2023/02/20	11	46.33	30	46.52	47.80	-19	6,943	-0.27%
2023/02/17	3	44.45	7	44.51	44.45	-4	6,845	-0.06%
2023/02/16	20.5	44.15	8	44.11	44.25	12.5	6,834	0.18%
2023/02/15	12	44.23	26	44.28	43.95	-14	6,884	-0.20%
2023/02/14	29	45.23	12	44.58	44.30	17	6,967	0.24%
2023/02/13	68.6	45.82	26	45.52	45.85	42.6	7,022	0.61%
2023/02/10	5	44.57	44	47.49	47.85	-39	7,172	-0.54%
2023/02/09	6	42.95	7	43.12	43.50	-1	6,988	-0.01%
2023/02/08	1	42.20	1	42.40	42.10	0	7,010	0.00%
2023/02/07	0	0.00	3	42.40	42.40	-3	7,091	-0.04%
2023/02/06	12	42.48	6	42.38	42.25	6	7,161	0.08%
2023/02/03	15	42.09	15	41.85	41.85	0	7,218	0.00%
2023/02/02	52	43.44	15	43.27	42.95	37	7,209	0.51%
2023/02/01	20	42.96	31	43.05	43.25	-11	7,209	-0.15%
2023/01/31	2	40.15	2	40.00	40.10	0	7,174	0.00%
2023/01/30	5	40.11	7	40.39	40.70	-2	7,308	-0.03%
2023/01/17	11	39.10	3	39.07	39.10	8	7,327	0.11%
2023/01/16	0	0.00	7	38.86	39.25	-7	7,431	-0.09%
2023/01/13	4	39.30	2	39.05	39.35	2	7,544	0.03%
2023/01/12	12	40.56	2	40.68	40.25	10	7,584	0.13%
2023/01/11	1	42.10	11	41.94	41.35	-10	7,547	-0.13%
2023/01/10	1	41.90	11	41.86	41.65	-10	7,538	-0.13%
2023/01/09	16	42.01	1	42.00	41.95	15	7,527	0.20%
2023/01/06	8	42.01	2.2	42.18	41.90	5.8	7,510	0.08%
2023/01/05	5	43.13	21.3	43.68	43.20	-16.3	7,462	-0.22%
2023/01/04	5.5	42.94	7	43.51	43.30	-1.5	7,360	-0.02%
2023/01/03	1	42.15	4	42.04	42.15	-3	7,348	-0.04%
2022/12/30	8	42.79	7	43.25	42.75	1	7,360	0.01%
2022/12/29	3	40.60	2.2	41.04	41.00	0.8	7,315	0.01%
2022/12/28	11.2	42.31	1.1	41.55	41.50	10.1	7,318	0.14%
2022/12/27	2	42.90	0.2	42.85	42.25	1.8	7,306	0.02%
2022/12/26	4.3	42.76	2.1	43.53	43.10	2.2	7,296	0.03%
2022/12/23	0.1	42.50	6	41.80	42.80	-5.9	7,277	-0.08%
2022/12/22	11	43.67	12	43.92	42.75	-1	7,268	-0.01%
2022/12/21	2	41.80	0	0.00	41.80	2	7,244	0.03%
2022/12/20	2.1	42.68	5	41.75	41.40	-2.9	7,308	-0.04%
2022/12/19	6.2	43.04	0	0.00	41.80	6.2	7,401	0.08%
2022/12/16	23.2	44.24	6	43.94	43.90	17.2	7,527	0.23%
2022/12/15	3	41.30	12.1	43.50	45.35	-9.1	7,506	-0.12%
2022/12/14	12	41.58	2.1	41.57	41.25	9.9	7,349	0.13%
2022/12/13	5.1	40.92	16.1	41.25	40.80	-11	7,312	-0.15%
2022/12/12	10	42.52	9	42.75	42.00	1	7,231	0.01%
2022/12/09	16.1	44.74	12	45.07	44.05	4.1	7,181	0.06%
2022/12/08	16.1	45.43	21	45.55	45.10	-5	7,163	-0.07%
2022/12/07	11	45.32	13.2	45.53	44.45	-2.2	7,132	-0.03%
2022/12/06	38	45.72	31.1	46.02	47.00	6.9	7,099	0.10%
2022/12/05	9	43.04	15.1	43.37	45.10	-6.1	6,863	-0.09%
2022/12/02	12	41.33	3	41.10	41.00	9	6,722	0.13%
2022/12/01	11.1	41.13	5	40.70	40.95	6.1	6,657	0.09%
2022/11/30	18	41.10	17	41.05	40.75	1	6,532	0.02%
2022/11/29	38.2	44.27	27.3	44.03	42.95	10.9	6,398	0.17%
2022/11/28	24	40.37	70.1	41.48	42.35	-46.1	6,082	-0.76%
2022/11/25	25.5	39.86	37.2	40.46	38.50	-11.7	5,880	-0.20%
2022/11/24	87.1	41.25	68.1	41.00	42.55	19	5,708	0.33%
2022/11/23	65.2	44.08	2.1	45.33	44.00	63.1	5,467	1.15%
2022/11/22	12.2	46.55	8.3	47.18	45.50	3.9	5,229	0.07%
2022/11/21	9	45.47	15.1	44.08	46.00	-6.1	5,075	-0.12%
2022/11/18	10.2	42.11	15.1	43.53	42.00	-4.9	4,976	-0.10%
2022/11/17	0.3	37.02	4.2	39.73	40.40	-3.9	4,836	-0.08%
2022/11/16	4.3	36.94	8.1	37.49	36.75	-3.8	4,733	-0.08%
2022/11/15	0.1	33.10	18	34.64	36.00	-17.9	4,621	-0.39%
2022/11/14	2	32.68	0.3	33.30	33.00	1.7	4,519	0.04%
2022/11/11	8	33.74	0	0.00	34.00	8	4,468	0.18%
2022/11/10	9.4	33.62	10	33.93	34.30	-0.6	4,399	-0.01%
2022/11/09	14.1	32.34	5.7	32.99	32.55	8.4	4,301	0.20%
2022/11/08	85.7	34.07	26	33.91	34.20	59.7	4,216	1.42%
2022/11/07	0	0.00	3	33.10	33.10	-3	3,771	-0.08%
2022/11/04	9	29.59	9	29.85	30.10	0	3,725	0.00%
2022/11/03	1	27.35	32.1	27.40	27.40	-31.1	3,577	-0.87%
2022/11/02	11	23.69	0	0.00	24.95	11	3,463	0.32%
2022/11/01	0	0.00	2	22.70	22.70	-2	3,380	-0.06%
2022/10/28	19	20.81	23	21.36	21.00	-4	3,243	-0.12%
2022/10/27	9	21.83	4	21.85	22.00	5	3,141	0.16%
2022/10/26	3	21.45	6	22.08	22.10	-3	3,045	-0.10%
2022/10/25	3	20.55	2	20.58	20.30	1	2,882	0.03%
2022/10/24	4	21.03	6	20.72	20.90	-2	2,817	-0.07%
2022/10/21	8	19.99	27	20.12	20.50	-19	2,691	-0.71%
2022/10/20	26	18.91	8	18.24	19.10	18	2,541	0.71%
2022/10/18	6	17.68	4	18.01	17.85	2	2,438	0.08%
2022/10/17	3	17.55	0	0.00	17.75	3	2,432	0.12%
2022/10/14	0	0.00	3	17.95	17.95	-3	2,435	-0.12%
2022/10/13	11	17.17	0	0.00	16.90	11	2,417	0.46%
2022/10/12	5	17.50	0	0.00	17.85	5	2,387	0.21%
2022/10/11	11	18.05	0	0.00	17.85	11	2,381	0.46%
2022/10/07	1	18.90	10	18.91	19.40	-9	2,332	-0.39%
2022/10/06	13	18.88	1	19.05	19.10	12	2,286	0.52%
2022/10/05	1	18.75	0	0.00	18.30	1	2,226	0.04%
2022/10/04	1	18.15	2	18.43	18.50	-1	2,199	-0.05%
2022/10/03	3	18.07	0	0.00	18.20	3	2,180	0.14%
2022/09/30	4	17.66	1	17.55	18.15	3	2,148	0.14%
2022/09/28	2	18.65	3	19.07	18.05	-1	2,066	-0.05%
2022/09/27	3	19.92	8	20.06	20.00	-5	1,986	-0.25%
2022/09/26	10	21.82	10.1	21.18	20.70	-0.1	1,892	-0.01%
2022/09/23	4	21.06	2	21.63	22.90	2	1,747	0.12%
2022/09/22	21	21.25	39	21.08	21.25	-18	1,552	-1.16%
2022/09/19	2	20.00	3	19.68	19.50	-1	1,381	-0.07%
2022/09/16	3	19.80	0	0.00	19.80	3	1,366	0.22%
2022/09/15	3	19.85	0	0.00	19.70	3	1,339	0.22%
2022/09/14	2	20.15	12	20.18	20.30	-10	1,283	-0.78%
2022/09/13	0	0.00	62	19.75	20.00	-62	1,221	-5.07%
2022/09/12	0	0.00	0	19.10	19.15	0	1,198	0.00%
2022/08/17	0	0.00	1	18.20	18.25	-1	1,544	-0.06%
2022/08/16	0	0.00	1.7	18.05	18.25	-1.7	1,579	-0.11%
2022/08/15	0	0.00	1	17.35	18.40	-1	1,615	-0.06%
2022/08/08	1	16.95	0	0.00	16.95	1	1,666	0.06%
2022/08/04	1	16.35	0	0.00	16.25	1	1,671	0.06%
2022/07/29	1	16.80	0	0.00	16.70	1	1,730	0.06%
2022/07/28	1	16.90	0	0.00	16.80	1	1,740	0.06%
2022/07/21	0	0.00	2	17.05	17.35	-2	1,856	-0.11%
2022/07/12	0	0.00	1	16.75	16.45	-1	1,945	-0.05%
2022/07/01	0	0.00	1	16.85	16.85	-1	1,962	-0.05%
2022/06/30	0	0.00	2	17.10	17.15	-2	1,950	-0.10%
2022/06/29	0	17.15	0	0.00	17.10	0	1,937	0.00%
2022/06/28	8	17.14	1	17.10	17.20	7	1,943	0.36%
2022/06/27	1	17.30	20	16.93	17.35	-19	1,961	-0.97%
2022/06/23	1	15.30	0	0.00	15.55	1	1,972	0.05%
2022/06/22	10	15.90	0	0.00	15.20	10	1,980	0.50%
2022/06/21	1	15.85	0	0.00	16.40	1	1,953	0.05%
2022/06/20	0	0.00	2	15.75	16.00	-2	1,933	-0.10%
2022/06/17	2	17.80	0	0.00	17.20	2	1,846	0.11%
2022/06/16	20	19.30	12	18.89	19.10	8	1,735	0.46%
2022/06/15	2	18.88	0	0.00	18.85	2	1,671	0.12%
2022/06/14	0	0.00	9	18.90	19.00	-9	1,661	-0.54%
2022/06/13	0	0.00	1	19.10	19.40	-1	1,611	-0.06%
2022/06/06	0	0.00	0.1	19.10	19.15	-0.1	1,494	-0.01%
2022/06/01	20	18.90	0	0.00	18.85	20	1,470	1.36%
2022/05/31	2	19.13	1	19.10	19.20	1	1,447	0.07%
2022/05/30	4	19.18	1	19.15	19.10	3	1,427	0.21%
2022/05/27	0	0.00	1	18.70	18.85	-1	1,432	-0.07%
2022/05/26	3	19.30	1	19.10	19.05	2	1,473	0.14%
2022/05/25	2	18.95	1	18.90	19.00	1	1,425	0.07%
2022/05/24	2	18.85	0	0.00	18.85	2	1,408	0.14%
2022/05/23	4	18.86	2	18.70	18.80	2	1,349	0.15%
2022/05/20	0.1	18.40	1	17.90	18.50	-0.9	1,280	-0.07%
2022/05/19	1	17.95	0	0.00	18.00	1	1,215	0.08%
2022/05/12	0	0.00	3	17.60	17.45	-3	1,182	-0.25%
2022/05/11	0	0.00	7	17.41	18.00	-7	1,169	-0.60%
2022/05/10	2	17.15	0	0.00	17.55	2	1,148	0.17%
2022/05/09	5	17.65	0	0.00	17.85	5	1,135	0.44%
2022/05/06	0	0.00	2	17.70	17.85	-2	1,118	-0.18%
2022/04/29	3	18.35	1	18.20	18.25	2	1,085	0.18%
2022/04/28	2	18.30	1	17.70	18.30	1	1,036	0.10%
2022/04/21	0	0.00	0.2	17.20	17.65	-0.2	923	-0.03%
2022/04/13	0	0.00	11	16.97	16.85	-11	922	-1.19%
2022/04/11	0	0.00	1	16.60	17.20	-1	917	-0.11%
2022/04/08	0	0.00	2	16.55	16.90	-2	910	-0.22%
2022/04/07	0	0.00	2	16.70	16.30	-2	905	-0.22%
2022/04/01	10	17.60	0	0.00	17.40	10	893	1.12%
2022/03/31	2.1	17.68	0	0.00	17.30	2.1	892	0.24%
2022/03/30	0	0.00	1	17.80	17.95	-1	878	-0.11%
2022/03/29	11	17.50	5	17.41	17.85	6	864	0.69%
2022/03/28	3	16.90	1	17.00	16.90	2	807	0.25%
2022/03/25	3	16.72	24.1	16.56	16.75	-21.1	792	-2.67%
2022/03/23	4	16.13	0	0.00	16.10	4	811	0.49%
2022/03/22	6	16.27	0	0.00	16.30	6	827	0.73%
2022/03/21	2	16.30	0	0.00	16.45	2	831	0.24%
2022/03/18	2	16.40	0	0.00	16.40	2	843	0.24%
2022/03/17	4	16.35	1	16.60	16.55	3	857	0.35%
2022/03/16	4	16.08	6	16.30	16.30	-2	897	-0.22%
2022/03/15	7	15.96	0	0.00	16.10	7	908	0.77%
2022/03/14	0	0.00	5	15.80	16.10	-5	924	-0.54%
2022/03/10	0.1	15.80	0	0.00	15.65	0.1	938	0.01%
2022/03/07	4	16.11	0	0.00	15.60	4	1,029	0.39%
2022/03/03	7.1	16.92	2	16.80	16.65	5.1	1,087	0.47%
2022/03/01	0	0.00	1	17.25	17.50	-1	1,101	-0.09%
2022/02/24	0	0.00	1	16.10	15.85	-1	1,186	-0.08%
2022/02/22	0	0.00	250	15.65	15.95	-250	1,291	-19.35%	大賣/鉅額交易
2022/02/14	2	15.55	0	0.00	16.00	2	1,514	0.13%
2022/02/10	0	0.00	15	16.03	16.10	-15	1,576	-0.95%
2022/02/08	0	0.00	3	16.27	16.30	-3	1,644	-0.18%
2022/01/19	0	15.70	0	0.00	15.35	0	1,883	0.00%
2022/01/14	0	0.00	4	14.98	15.00	-4	2,077	-0.19%
2022/01/12	6	15.52	0	0.00	15.55	6	2,437	0.25%
2022/01/06	2	16.88	0	0.00	16.90	2	3,030	0.07%
2022/01/03	0	0.00	8	17.36	17.20	-8	3,488	-0.23%
2021/12/30	0	0.00	15	17.20	17.20	-15	3,528	-0.43%
2021/12/28	3	17.40	0	0.00	17.10	3	3,540	0.08%
2021/12/27	0	0.00	12.3	17.41	17.30	-12.3	3,554	-0.35%
2021/12/24	0.2	17.10	0	17.55	17.05	0.2	3,566	0.00%
2021/12/23	0	0.00	0	17.55	17.30	0	3,590	0.00%
2021/12/21	0.2	17.10	0	0.00	17.10	0.2	3,660	0.00%
2021/12/20	12.2	16.88	0	0.00	17.00	12.2	3,799	0.32%
2021/12/17	12.3	17.20	2	16.93	17.05	10.3	3,803	0.27%
2021/12/16	0.4	17.69	0	0.00	17.60	0.4	3,775	0.01%
2021/12/15	2	17.45	0	0.00	17.40	2	3,759	0.05%
2021/12/14	0	17.70	10	17.20	17.15	-10	3,755	-0.27%
2021/12/10	174	17.78	0	0.00	17.45	174	3,758	4.63%	大買/鉅額交易
2021/12/09	49	18.16	0	0.00	18.25	49	3,714	1.32%
2021/12/08	0	0.00	8	18.28	18.15	-8	3,699	-0.22%
2021/12/07	0	0.00	5	18.35	18.20	-5	3,681	-0.14%
2021/12/03	3	18.30	6	18.25	18.30	-3	3,669	-0.08%
2021/12/02	0	0.00	10	18.65	18.25	-10	3,659	-0.27%
2021/12/01	6	19.13	2	19.45	18.90	4	3,618	0.11%
2021/11/30	0	0.00	11	18.81	19.00	-11	3,569	-0.31%
2021/11/29	0	0.00	2	18.15	18.00	-2	3,516	-0.06%
2021/11/26	0	0.00	2	18.90	18.25	-2	3,490	-0.06%
2021/11/25	2	19.08	5	18.95	18.75	-3	3,447	-0.09%
2021/11/24	5	18.90	8	19.16	18.75	-3	3,413	-0.09%
2021/11/23	7	18.29	11	19.00	18.90	-4	3,371	-0.12%
2021/11/22	5	17.94	37	18.44	18.85	-32	3,246	-0.99%
2021/11/19	10	17.10	0	0.00	17.15	10	3,136	0.32%
2021/11/18	0	0.00	2	17.25	17.30	-2	3,134	-0.06%
2021/11/17	12	17.72	13.2	17.81	17.55	-1.2	3,122	-0.04%
2021/11/16	1.2	17.29	0	0.00	18.35	1.2	3,082	0.04%
2021/11/15	1	17.20	4	17.15	17.05	-3	3,003	-0.10%
2021/11/12	0	0.00	10	16.59	16.40	-10	2,975	-0.34%
2021/11/11	10	16.95	0	0.00	16.80	10	2,942	0.34%
2021/11/10	2	17.25	2	17.35	17.20	0	2,912	0.00%
2021/11/09	7	17.69	0	0.00	17.70	7	2,886	0.24%
2021/11/08	2	18.15	13	18.06	18.15	-11	2,845	-0.39%
2021/11/04	3	17.25	17	17.26	17.25	-14	2,788	-0.50%
2021/11/03	22	17.51	3	17.58	17.15	19	2,766	0.69%
2021/11/02	7	18.15	2.4	17.91	17.90	4.6	2,708	0.17%
2021/11/01	1	18.05	0	0.00	17.90	1	2,677	0.04%
2021/10/29	11	17.88	15.2	18.09	17.80	-4.2	2,669	-0.16%
2021/10/28	13.1	18.15	1.5	17.93	18.05	11.6	2,644	0.44%
2021/10/27	22	18.07	1	18.10	18.10	21	2,598	0.81%
2021/10/26	6.2	18.31	2.3	18.51	18.25	3.9	2,570	0.15%
2021/10/25	25.2	18.47	1.1	18.37	18.45	24.1	2,528	0.95%
2021/10/22	16	19.29	17	19.16	18.80	-1	2,483	-0.04%
2021/10/21	52.4	19.71	7.1	20.16	19.90	45.3	2,390	1.89%
2021/10/20	5.8	18.96	15.2	19.41	19.60	-9.4	2,188	-0.43%
2021/10/19	2.1	18.18	16	18.12	17.85	-13.9	2,026	-0.69%
2021/10/18	29.3	19.43	21	19.13	18.85	8.3	1,924	0.43%
2021/10/15	6.4	18.97	18.9	19.15	19.90	-12.6	1,756	-0.71%
2021/10/14	24.7	18.86	21	19.08	19.15	3.7	1,587	0.23%
2021/10/13	12.4	17.32	35	17.50	18.30	-22.6	1,407	-1.61%
2021/10/12	44.3	17.66	2	17.98	18.45	42.2	1,319	3.20%
2021/10/08	11.4	16.29	6	17.18	17.30	5.4	1,127	0.48%
2021/10/07	0	0.00	1	14.75	15.75	-1	945	-0.11%
2021/10/05	0	0.00	1	14.45	14.45	-1	916	-0.11%
2021/09/29	0	0.00	4.4	14.98	14.80	-4.4	887	-0.49%
2021/09/28	3.4	14.75	1	15.30	15.30	2.4	869	0.28%
2021/09/27	7.1	15.22	25	15.30	15.30	-17.9	799	-2.24%
2021/09/24	0	0.00	17	13.95	13.95	-17	665	-2.55%
2021/09/22	0	0.00	15	12.50	12.50	-15	678	-2.21%
2021/09/16	2	13.05	10	13.10	12.95	-8	723	-1.11%
2021/09/15	10	13.70	8	13.40	13.45	2	728	0.27%
2021/09/13	0	0.00	5	12.80	12.90	-5	717	-0.70%
2021/09/09	0	0.00	10	12.68	12.75	-10	763	-1.31%
2021/09/08	0	0.00	10	12.15	12.15	-10	813	-1.23%
2021/09/07	5.1	12.45	0	0.00	12.40	5.1	818	0.62%
2021/09/06	2	12.70	0	0.00	12.60	2	819	0.24%
2021/09/03	0	0.00	1	12.70	12.80	-1	822	-0.12%
2021/09/01	8	12.90	10	12.92	12.90	-2	825	-0.24%
2021/08/30	9	13.18	0	0.00	13.15	9	829	1.09%
2021/08/27	5	12.90	1	13.15	13.30	4	839	0.48%
2021/08/26	1.1	12.90	0	0.00	12.95	1.1	836	0.13%
2021/08/25	0	0.00	10	13.00	13.10	-10	844	-1.18%
2021/08/23	10	12.73	0	0.00	12.80	10	878	1.14%
2021/08/19	0	0.00	10	12.76	12.70	-10	879	-1.14%
2021/08/18	10	13.05	0	0.00	13.00	10	880	1.14%
2021/07/26	5	14.18	0	0.00	14.15	5	1,063	0.47%
2021/07/19	2	14.43	0	0.00	14.40	2	1,201	0.17%
2021/07/16	1	14.50	0	0.00	14.55	1	1,269	0.08%
2021/07/15	0	0.00	1	14.30	14.35	-1	1,332	-0.08%
2021/07/14	0	0.00	1	14.50	14.40	-1	1,375	-0.07%
2021/07/13	0.1	14.50	9	14.51	14.40	-8.9	1,454	-0.61%
2021/07/12	0	0.00	11.5	14.86	14.70	-11.5	1,458	-0.79%
2021/07/09	0	0.00	1	14.90	14.95	-1	1,466	-0.07%
2021/07/08	2.1	14.86	2	14.90	15.05	0.1	1,514	0.01%
2021/07/06	10	15.77	1	15.95	15.50	9	1,672	0.54%
2021/07/05	2	15.30	0	0.00	15.30	2	1,709	0.12%
2021/07/01	1	15.35	0	0.00	15.10	1	1,882	0.05%
2021/06/30	0.1	15.55	0	0.00	15.35	0.1	1,891	0.01%
2021/06/29	1.1	15.70	0	0.00	15.45	1.1	1,897	0.06%
2021/06/28	3	15.93	1	16.05	16.05	2	1,894	0.11%
2021/06/25	1	15.45	0	0.00	15.30	1	1,873	0.05%
2021/06/24	1	15.30	0	0.00	15.40	1	1,899	0.05%
2021/06/22	2	15.13	0	0.00	15.15	2	2,010	0.10%
2021/06/21	0	0.00	2	15.05	15.10	-2	2,120	-0.09%
2021/06/18	3	16.00	0	0.00	15.65	3	2,174	0.14%
2021/06/17	1	16.25	14	16.15	16.40	-13	2,165	-0.60%
2021/06/16	0	0.00	1	15.00	14.95	-1	2,144	-0.05%
2021/06/15	0.1	15.00	2	15.33	15.30	-1.9	2,193	-0.09%
2021/06/11	12	15.30	2	15.55	15.50	10	2,217	0.45%
2021/06/10	11	15.62	1.3	15.75	15.65	9.7	2,238	0.43%
2021/06/07	2	15.35	17	15.36	15.60	-15	2,415	-0.62%
2021/06/04	1	15.65	0	0.00	15.55	1	2,440	0.04%
2021/06/03	0	0.00	10	16.00	16.20	-10	2,455	-0.41%
2021/06/02	0	0.00	1	16.10	16.15	-1	2,479	-0.04%
2021/05/31	7	16.63	0	0.00	16.70	7	2,499	0.28%
2021/05/27	1	14.95	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%
2021/05/21	0	0.00	1	14.50	14.80	-1	2,724	-0.04%
2021/05/20	1	14.05	0	0.00	14.05	1	2,799	0.04%
2021/05/19	5	14.45	0	0.00	14.40	5	2,900	0.17%
2021/05/18	0	0.00	10	14.00	14.05	-10	2,996	-0.33%
2021/05/17	5	12.70	2	12.80	12.80	3	3,022	0.10%
2021/05/14	0	0.00	0.1	14.50	14.10	-0.1	3,120	0.00%
2021/05/12	6	14.68	4	14.35	14.10	2	3,399	0.06%
2021/05/11	1.1	15.97	2	15.83	15.65	-0.9	3,585	-0.03%
2021/05/10	3	16.40	0	0.00	16.25	3	3,779	0.08%
2021/05/07	2	16.18	0	0.00	16.70	2	3,958	0.05%
2021/05/06	5	16.45	0	0.00	15.90	5	4,033	0.12%
2021/05/05	0	0.00	2	16.50	16.25	-2	4,115	-0.05%
2021/05/04	22	16.20	1	15.95	16.25	21	4,204	0.50%
2021/05/03	24	17.23	6	17.38	16.85	18	4,314	0.42%
2021/04/28	2	18.45	6	18.45	18.50	-4	4,582	-0.09%
2021/04/27	2	18.50	11	18.65	18.50	-9	4,730	-0.19%
2021/04/26	1	18.95	34	18.98	18.95	-33	4,855	-0.68%
2021/04/23	0	0.00	3	18.90	19.05	-3	4,884	-0.06%
2021/04/22	68	19.90	3	19.82	19.40	65	4,878	1.33%
2021/04/21	36	20.47	6.4	20.34	20.15	29.6	4,825	0.61%
2021/04/20	4	19.70	1	20.05	19.70	3	4,761	0.06%
2021/04/19	3	20.15	12	19.82	19.95	-9	4,762	-0.19%
2021/04/15	5	18.80	1	18.80	18.95	4	4,713	0.08%
2021/04/14	7	18.54	0	0.00	18.50	7	4,707	0.15%
2021/04/13	17	19.74	0	0.00	19.10	17	4,688	0.36%
2021/04/12	11	20.79	24	20.15	20.10	-13	4,654	-0.28%
2021/04/09	9	19.27	13	19.46	19.40	-4	4,574	-0.09%
2021/04/08	10	19.47	17.1	19.43	19.50	-7.1	4,585	-0.15%
2021/04/07	16	19.53	43	19.45	19.70	-27	4,607	-0.59%
2021/04/06	17.1	18.11	3	18.13	18.15	14.1	4,586	0.31%
2021/04/01	3	18.15	17	18.15	18.25	-14	4,625	-0.30%
2021/03/31	1	18.35	6	18.06	18.10	-5	4,710	-0.11%
2021/03/30	10	17.91	2	17.90	17.85	8	4,729	0.17%
2021/03/29	10	17.83	10	17.70	17.80	0	4,778	0.00%
2021/03/26	13	18.17	1	18.30	18.00	12	4,836	0.25%
2021/03/25	19	19.20	11	19.60	18.30	8	4,895	0.16%
2021/03/24	64	19.61	15	19.71	19.95	49	4,832	1.01%
2021/03/23	15	18.58	5	18.50	18.80	10	4,725	0.21%
2021/03/22	1	18.05	1	18.05	18.10	0	4,676	0.00%
2021/03/19	1	17.65	18	17.82	18.05	-17	4,655	-0.37%
2021/03/18	20	18.28	2	17.95	18.00	18	4,623	0.39%
2021/03/17	3	17.58	2	17.55	17.45	1	4,586	0.02%
2021/03/15	10	17.45	0	0.00	17.40	10	4,592	0.22%
2021/03/12	5	17.53	2	17.85	17.65	3	4,595	0.07%
2021/03/11	2	18.38	21	17.63	18.35	-19	4,543	-0.42%
2021/03/10	0	0.00	1	17.05	17.05	-1	4,478	-0.02%
2021/03/09	1	16.35	2	16.70	16.45	-1	4,527	-0.02%
2021/03/08	8	16.68	1	16.70	16.30	7	4,603	0.15%
2021/03/05	0	0.00	1	17.10	17.05	-1	4,580	-0.02%
2021/03/04	1	17.35	0	0.00	17.25	1	4,567	0.02%
2021/03/03	8	17.39	0	0.00	17.70	8	4,548	0.18%
2021/03/02	0	0.00	1	17.25	16.95	-1	4,502	-0.02%
2021/02/26	1	17.55	1	17.55	17.45	0	4,470	0.00%
2021/02/25	8	17.13	8	16.56	17.90	0	4,429	0.00%
2021/02/24	9	16.47	3	16.55	16.35	6	4,350	0.14%
2021/02/23	4	16.35	3	16.35	16.30	1	4,310	0.02%
2021/02/22	5	17.21	1	17.20	16.90	4	4,260	0.09%
2021/02/19	10	17.25	24	17.56	17.50	-14	4,176	-0.34%
2021/02/18	10	16.09	66	16.68	16.85	-56	4,071	-1.38%
2021/02/17	7.3	15.35	4	15.28	15.35	3.3	3,969	0.08%
2021/02/05	32	15.72	8	15.46	15.15	24	3,925	0.61%
2021/02/04	39	16.77	3	16.20	16.55	36	3,808	0.95%
2021/02/03	23	18.58	2	18.08	18.00	21	3,644	0.58%
2021/02/02	8	20.16	27	20.58	20.00	-19	3,519	-0.54%
2021/02/01	23	22.18	0	0.00	22.20	23	3,295	0.70%
2021/01/28	1	19.85	0	0.00	19.95	1	2,892	0.03%
2021/01/27	0	0.00	2	19.60	19.55	-2	2,803	-0.07%
2021/01/26	0	0.00	3	19.55	19.55	-3	2,700	-0.11%
2021/01/25	4	18.96	32.9	18.81	19.35	-28.9	2,593	-1.11%
2021/01/22	5	18.35	7	18.11	18.90	-2	2,446	-0.08%
2021/01/21	5	18.18	22	17.84	18.55	-17	2,301	-0.74%
2021/01/20	13	16.45	6	17.05	17.10	7	2,085	0.34%
2021/01/19	2	16.80	18	16.85	16.90	-16	1,917	-0.83%
2021/01/18	28	14.97	0	0.00	15.40	28	1,757	1.59%
2021/01/15	10	14.85	0	0.00	14.90	10	1,699	0.59%
2021/01/12	2	14.95	0	0.00	14.75	2	1,642	0.12%
2021/01/07	2	14.40	0	0.00	14.40	2	1,535	0.13%
2021/01/06	4	14.65	0	0.00	14.65	4	1,530	0.26%
2021/01/05	0	0.00	6	14.64	14.90	-6	1,501	-0.40%
2021/01/04	5	14.95	2	14.45	14.80	3	1,463	0.20%
2020/12/31	8	13.96	0	0.00	14.65	8	1,437	0.56%
2020/12/30	13	15.20	76	14.45	14.15	-63	1,374	-4.58%
2020/12/29	76	15.31	0	15.05	15.50	76	1,284	5.91%
2020/12/28	3	14.85	3	14.65	14.85	0	1,193	0.00%
2020/12/25	5	14.12	3.7	14.29	14.60	1.3	1,134	0.12%
2020/12/24	0	0.00	4	13.60	13.80	-4	1,035	-0.39%
2020/12/23	2	13.38	2	13.28	13.60	0	1,000	0.00%
2020/12/22	5	12.84	4	12.95	13.30	1	947	0.11%
2020/12/21	1	13.45	20	13.38	13.45	-19	874	-2.17%
2020/12/16	0	0.00	1	11.80	12.05	-1	798	-0.13%
2020/12/15	1	11.70	0	0.00	11.60	1	849	0.12%
2020/12/10	0	0.00	6	12.35	12.30	-6	845	-0.71%
2020/12/09	2	12.50	12	12.33	12.40	-10	816	-1.23%
2020/12/08	5	11.90	0	0.00	12.50	5	788	0.63%
2020/12/03	0	0.00	53	11.99	11.90	-53	711	-7.45%
2020/12/02	53	12.25	12	11.34	12.25	41	639	6.41%
2020/11/23	10	10.90	0	0.00	10.90	10	548	1.82%
2020/11/20	0	0.00	3	10.90	10.95	-3	547	-0.55%
2020/11/18	1	10.95	5	11.00	10.90	-4	544	-0.74%
2020/11/10	22	11.14	0	0.00	11.05	22	538	4.09%
2020/09/25	3	11.00	0	0.00	10.70	3	843	0.36%
2020/09/24	5	11.15	0	0.00	11.30	5	867	0.58%
2020/09/23	0	0.00	2	11.10	11.15	-2	886	-0.23%
2020/09/21	0	0.00	14	11.15	10.65	-14	981	-1.43%
2020/09/18	14	11.64	5	11.40	11.35	9	960	0.94%
2020/09/15	3	10.05	0	0.00	9.96	3	906	0.33%
2020/09/14	2	10.15	0	0.00	10.00	2	994	0.20%
2020/09/11	0	0.00	4	10.15	9.94	-4	1,093	-0.37%
2020/09/04	2	10.50	10	10.50	10.55	-8	1,131	-0.71%
2020/09/02	0	0.00	22	9.84	9.83	-22	1,170	-1.88%
2020/09/01	0	0.00	6	9.90	9.81	-6	1,198	-0.50%
2020/08/28	0	0.00	3	9.98	9.99	-3	1,211	-0.25%
2020/08/21	0	0.00	18	9.83	9.91	-18	1,213	-1.48%
2020/08/11	1	10.35	0	0.00	10.60	1	1,259	0.08%
2020/08/06	1	10.65	0	0.00	10.55	1	1,321	0.08%
2020/08/05	2	10.60	10	10.70	10.80	-8	1,319	-0.61%
2020/08/03	1	10.75	0	0.00	10.80	1	1,311	0.08%
2020/07/31	1	10.90	0	0.00	10.85	1	1,306	0.08%
2020/07/30	1.2	11.00	0	0.00	11.00	1.2	1,305	0.09%
2020/07/29	1	10.55	0	0.00	11.05	1	1,307	0.08%
2020/07/28	10	10.35	0	0.00	10.65	10	1,299	0.77%
2020/07/27	1	10.95	0	0.00	10.60	1	1,278	0.08%
2020/07/24	1	11.00	0	0.00	11.10	1	1,265	0.08%
2020/07/23	5	11.24	0	0.00	11.20	5	1,250	0.40%
2020/07/22	0	0.00	10	11.55	11.55	-10	1,243	-0.80%
2020/07/20	2	11.08	0	0.00	11.15	2	1,202	0.17%
2020/07/17	10	11.38	8	11.68	11.55	2	1,190	0.17%
2020/07/16	2	10.85	0	0.00	11.45	2	1,142	0.18%
2020/07/15	1	10.90	0	0.00	10.95	1	1,104	0.09%
2020/07/13	4	10.98	2	11.15	11.00	2	1,088	0.18%
2020/07/10	0	0.00	7	11.00	11.20	-7	1,076	-0.65%
2020/07/09	3	11.33	0	0.00	11.65	3	1,047	0.29%
2020/07/08	13	11.12	0	0.00	11.10	13	1,001	1.30%
2020/07/07	2	11.15	2	11.20	11.30	0	987	0.00%
2020/07/06	2	11.40	0	0.00	11.40	2	967	0.21%
2020/07/03	43	11.28	10	11.40	11.40	33	945	3.49%
2020/07/01	10	11.00	28	10.91	11.20	-18	863	-2.08%
2020/06/30	0	0.00	10	11.20	11.20	-10	787	-1.27%
2020/06/23	10	10.35	0	0.00	10.25	10	711	1.41%
2020/06/19	10	10.35	10	10.65	10.50	0	680	0.00%
2020/06/18	10	10.00	10	10.75	10.75	0	594	0.00%
2020/06/11	0	0.00	20	9.10	9.20	-20	469	-4.26%
2020/06/09	6	9.20	0	0.00	9.45	6	443	1.35%
2020/05/15	10	7.68	10	8.15	8.15	0	301	0.00%
2020/05/07	0	0.00	0.1	8.02	7.59	-0.1	227	-0.04%
2020/04/09	20	7.28	0	0.00	7.22	20	249	8.01%
2020/03/05	2	9.13	0	0.00	9.08	2	212	0.94%
2020/01/30	0	0.00	2	9.00	8.95	-2	239	-0.84%
2020/01/16	2	10.05	0	0.00	9.95	2	235	0.85%
2020/01/15	2	10.10	0	0.00	9.98	2	236	0.85%
2019/11/26	1	10.40	0	0.00	10.45	1	350	0.29%
2019/09/19	10	11.50	0	0.00	11.00	10	838	1.19%
2019/09/05	1	10.70	0	0.00	10.70	1	822	0.12%
2019/09/02	0	0.00	20	10.85	10.70	-20	829	-2.41%
2019/08/28	20	10.75	0	0.00	10.75	20	829	2.41%
2019/08/23	0	0.00	24	10.93	10.80	-24	856	-2.80%
2019/08/22	20	10.80	6	10.90	10.80	14	863	1.62%
2019/08/20	0	0.00	4	11.15	10.85	-4	871	-0.46%
2019/08/19	0	0.00	13	11.15	11.05	-13	885	-1.47%
2019/08/16	22	11.06	0	0.00	11.15	22	920	2.39%
2019/08/15	5	11.30	10	11.32	11.40	-5	958	-0.52%
2019/08/14	8	11.14	0	0.00	11.00	8	937	0.85%
2019/08/13	0	0.00	2	10.95	11.00	-2	940	-0.21%
2019/08/07	4	11.03	0	0.00	10.95	4	965	0.41%
2019/08/02	0	0.00	10	10.65	10.70	-10	1,007	-0.99%
2019/07/30	0	0.00	2	11.25	11.10	-2	1,070	-0.19%
2019/07/26	5	11.50	0	0.00	11.35	5	1,218	0.41%
2019/07/24	0	0.00	3	11.15	11.15	-3	1,265	-0.24%
2019/07/22	3	11.10	0	0.00	11.40	3	1,296	0.23%
2019/07/17	10	11.60	0	0.00	11.55	10	1,316	0.76%
2019/07/12	2	12.00	6	12.00	12.00	-4	1,247	-0.32%
2019/07/11	2	11.50	3	11.65	11.55	-1	1,201	-0.08%
2019/07/10	7	11.92	6	11.65	11.95	1	1,162	0.09%
2019/07/05	0	0.00	4	10.45	10.40	-4	1,059	-0.38%
2019/07/04	2	10.30	0	0.00	10.40	2	1,056	0.19%
2019/06/28	6	10.40	0	0.00	10.45	6	1,055	0.57%
2019/06/27	0	0.00	0.1	10.55	10.55	-0.1	1,055	-0.01%
2019/06/19	2	10.35	0	0.00	10.20	2	1,026	0.19%
2019/06/13	2	10.60	0	0.00	10.60	2	996	0.20%
2019/05/31	1	10.70	0	0.00	11.20	1	969	0.10%
2019/05/30	0	0.00	1	10.45	10.30	-1	956	-0.10%
2019/05/28	1	10.95	0	0.00	10.90	1	938	0.11%
2019/05/24	0	0.00	10	11.00	10.85	-10	925	-1.08%
2019/05/23	11	11.14	3	11.35	11.15	8	907	0.88%
2019/05/22	3	10.70	0	0.00	11.25	3	869	0.35%
2019/05/14	0	0.00	5	10.50	10.70	-5	811	-0.62%
2019/05/09	3	11.35	0	0.00	11.15	3	747	0.40%
2019/05/08	0	0.00	22	11.06	11.25	-22	723	-3.04%
2019/05/07	17	11.64	16	11.69	11.60	1	693	0.14%
2019/05/06	29	12.04	25	11.70	12.05	4	643	0.62%
2019/05/03	25	11.25	0	0.00	11.80	25	564	4.43%
2019/05/02	0	0.00	1	10.65	10.75	-1	477	-0.21%
2019/04/30	1	9.61	0	0.00	9.79	1	404	0.25%
2019/03/27	0	0.00	1	8.70	8.69	-1	257	-0.39%
2019/03/26	1	8.53	0	0.00	8.67	1	258	0.39%
2019/03/06	0	0.00	2	8.66	8.66	-2	374	-0.53%
2019/02/22	3	8.71	2	8.70	8.68	1	377	0.27%
2019/01/30	2	8.30	0	0.00	8.35	2	391	0.51%
2019/01/29	0	0.00	1	8.28	8.30	-1	392	-0.26%
2018/11/30	1	8.31	0	0.00	8.28	1	336	0.30%
2018/08/14	0	0.00	1	12.30	12.30	-1	1,339	-0.07%
2018/07/26	1	12.75	0	0.00	12.90	1	1,245	0.08%
2018/07/20	0	0.00	1	12.80	12.65	-1	1,259	-0.08%
2018/06/26	0	0.00	5	13.04	13.20	-5	1,222	-0.41%
2018/06/21	1	14.90	0.9	14.90	15.00	0.2	1,119	0.01%
2018/06/14	0	0.00	18	16.02	16.10	-18	1,015	-1.77%
2018/06/13	1	15.80	4	16.20	15.75	-3	971	-0.31%
2018/06/12	5	15.77	0	0.00	15.95	5	948	0.53%
2018/06/11	0	0.00	8	15.94	16.50	-8	873	-0.92%
2018/06/06	12	15.18	1	15.00	15.10	11	691	1.59%
2018/06/05	1	14.75	1	14.90	14.90	0	605	0.00%
2018/06/01	1	12.70	0	0.00	12.85	1	512	0.20%
2018/05/31	0	0.00	2	13.00	12.80	-2	497	-0.40%
2018/05/30	2	13.10	2	13.25	13.25	0	453	0.00%
2018/04/30	2	12.20	0	0.00	12.30	2	526	0.38%
2018/03/31	0	0.00	5	12.26	12.30	-5	976	-0.51%
2018/03/30	1	12.20	0	0.00	12.25	1	1,036	0.10%
2018/03/28	2	12.35	0	0.00	13.00	2	1,112	0.18%
2018/03/23	0	0.00	10	12.10	12.00	-10	1,087	-0.92%
2018/03/12	2	12.80	0	0.00	12.90	2	1,054	0.19%
2018/03/08	10	13.20	0	0.00	13.20	10	1,018	0.98%
2018/03/05	0	12.00	0	0.00	12.00	0	975	0.00%
2018/02/06	0	0.00	2	11.75	11.65	-2	944	-0.21%
2018/02/05	2	12.95	0	0.00	12.90	2	916	0.22%
2018/01/26	0	0.00	1	14.10	13.75	-1	874	-0.11%
2018/01/19	0	0.00	0.7	13.85	13.95	-0.7	829	-0.08%
2018/01/17	1	13.50	10	14.00	13.60	-9	791	-1.14%
2018/01/16	10	13.80	0	0.00	14.00	10	743	1.34%
2018/01/12	0	0.00	1	13.20	12.95	-1	646	-0.15%
2018/01/11	0	0.00	1	12.70	12.60	-1	637	-0.16%
2018/01/09	1	12.85	25	12.70	12.90	-24	558	-4.30%
2018/01/08	0	0.00	0.1	11.75	11.75	-0.1	475	-0.02%