雷虎 (8033)-永豐金-敦南券商分點個股進出

台股 » 個股 » 雷虎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

雷虎

(8033)

可現股當沖

股價
54.6
漲跌
▲0.4
漲幅
+0.74%
成交量
397張
產業
上市其他類股
250人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	54.20	0	0.00	54.20	1	1,524	0.07%
2024/11/19	2	54.60	4	54.85	55.00	-2	1,543	-0.13%
2024/11/18	1	54.80	0	0.00	54.60	1	1,554	0.06%
2024/11/15	0	0.00	1	55.40	55.30	-1	1,564	-0.06%
2024/11/14	1	56.50	0	0.00	55.30	1	1,581	0.06%
2024/11/13	0	57.10	0	0.00	56.60	0	1,584	0.00%
2024/11/12	0	0.00	2	58.30	57.30	-2	1,613	-0.12%
2024/11/08	0	59.50	0	0.00	58.00	0	1,667	0.00%
2024/11/07	3	60.13	5	61.00	60.10	-2	1,661	-0.12%
2024/11/06	9	59.22	4	58.68	59.60	5	1,588	0.31%
2024/11/05	0	56.40	0	0.00	56.10	0	1,572	0.00%
2024/11/01	0	55.50	0	0.00	55.90	0	1,731	0.00%
2024/10/30	2	55.95	0	0.00	55.50	2	1,753	0.11%
2024/10/28	2	57.20	0	0.00	56.90	2	1,809	0.11%
2024/10/24	1	57.60	7	57.40	57.40	-6	1,875	-0.32%
2024/10/22	2	58.60	0	0.00	58.40	2	1,993	0.10%
2024/10/21	0	57.40	0	0.00	57.50	0	1,998	0.00%
2024/10/18	0.1	57.50	0	0.00	57.20	0.1	2,015	0.00%
2024/10/15	0	58.90	1	58.80	58.40	-1	2,195	-0.04%
2024/10/14	0	0.00	1	60.50	59.50	-1	2,190	-0.05%
2024/10/11	1.1	58.43	0	0.00	58.00	1.1	2,129	0.05%
2024/10/09	0	60.30	7	59.90	60.30	-7	2,125	-0.33%
2024/10/08	7	59.97	7	59.00	59.60	0	2,110	0.00%
2024/10/04	0	0.00	3.1	59.29	58.40	-3.1	2,183	-0.14%
2024/10/01	0	0.00	7	59.16	59.30	-7	2,194	-0.32%
2024/09/30	12	59.98	3	59.97	60.00	9	2,198	0.41%
2024/09/27	0	0.00	7	59.99	59.60	-7	2,185	-0.32%
2024/09/26	5	60.10	2	60.10	59.90	3	2,196	0.14%
2024/09/25	12.8	60.34	11	60.10	60.90	1.8	2,218	0.08%
2024/09/24	12.1	62.11	27	62.43	61.00	-14.9	2,211	-0.67%
2024/09/23	14.5	59.57	2	60.80	60.10	12.5	2,143	0.58%
2024/09/20	2	57.05	0	0.00	56.50	2	2,052	0.10%
2024/09/19	0.2	57.40	0	0.00	57.30	0.2	2,078	0.01%
2024/09/18	1	57.60	5	57.46	56.60	-4	2,114	-0.19%
2024/09/13	1	54.90	13	54.99	54.80	-12	2,156	-0.56%
2024/09/12	12	54.53	1	54.30	54.10	11	2,169	0.51%
2024/09/11	1	53.20	1	53.70	53.20	0	2,184	0.00%
2024/09/10	0.1	54.00	11	53.84	53.60	-10.9	2,197	-0.50%
2024/09/09	2	54.65	11	54.40	55.00	-9	2,208	-0.41%
2024/09/06	1	55.30	1	55.40	55.30	0	2,219	0.00%
2024/09/05	0	0.00	11	55.50	55.30	-11	2,280	-0.48%
2024/09/04	1	55.80	6	55.70	55.80	-5	2,332	-0.21%
2024/09/03	2	58.30	0	0.00	57.60	2	2,395	0.08%
2024/09/02	0	0.00	12	59.30	58.80	-12	2,397	-0.50%
2024/08/30	3	59.50	1	60.00	59.20	2	2,404	0.08%
2024/08/29	0	0.00	2	59.90	59.70	-2	2,401	-0.08%
2024/08/28	0	0.00	1	60.60	60.20	-1	2,400	-0.04%
2024/08/27	1	59.70	1	60.50	60.50	0	2,400	0.00%
2024/08/26	15	61.03	7	60.56	60.30	8	2,398	0.33%
2024/08/23	16	59.51	23.5	59.33	59.50	-7.5	2,392	-0.31%
2024/08/22	21	61.43	28	61.06	60.80	-7	2,359	-0.30%
2024/08/21	11.1	65.64	5	65.90	65.00	6.1	2,273	0.27%
2024/08/20	0.1	66.20	9	66.24	66.20	-9	2,320	-0.39%
2024/08/19	6.2	66.69	7.1	66.42	66.70	-0.9	2,566	-0.04%
2024/08/16	3	66.57	3.2	66.55	66.40	-0.2	2,609	-0.01%
2024/08/15	0.4	66.75	6	66.57	66.90	-5.6	2,703	-0.21%
2024/08/14	0	0.00	2	68.00	66.20	-2	2,874	-0.07%
2024/08/13	4	67.15	1	67.90	67.50	3	3,027	0.10%
2024/08/09	0.3	64.24	0.2	63.73	63.00	0.2	3,152	0.01%
2024/08/08	0.2	63.70	0	0.00	63.20	0.2	3,304	0.01%
2024/08/07	12	63.20	23	62.77	64.50	-11	3,334	-0.33%
2024/08/06	46	60.01	35	60.13	60.80	11	3,332	0.33%
2024/08/05	3	68.33	5	61.40	60.30	-2	3,328	-0.06%
2024/08/02	3.1	67.02	3	66.70	66.60	0.1	3,242	0.00%
2024/08/01	5	68.40	1	69.10	69.00	4	3,293	0.12%
2024/07/30	13	64.20	14	63.52	65.30	-1	3,354	-0.03%
2024/07/29	8.1	67.58	7	66.90	66.90	1.1	3,338	0.03%
2024/07/26	10.1	69.82	21	69.66	69.30	-10.9	3,333	-0.33%
2024/07/23	12	69.50	3	69.87	71.00	9	3,355	0.27%
2024/07/22	0	0.00	6	67.88	67.50	-6	3,303	-0.18%
2024/07/19	2	68.30	0	0.00	68.00	2	3,325	0.06%
2024/07/18	5	72.14	11	70.87	69.50	-6	3,357	-0.18%
2024/07/17	5.1	69.39	14	70.21	68.30	-8.9	3,282	-0.27%
2024/07/16	1	67.60	0	0.00	67.50	1	3,345	0.03%
2024/07/15	2	67.35	0	0.00	67.00	2	3,472	0.06%
2024/07/12	0.1	68.50	0	0.00	68.00	0.1	3,606	0.00%
2024/07/11	0.1	69.00	0	0.00	68.50	0.1	3,714	0.00%
2024/07/10	2	68.35	0	68.60	68.80	2	3,960	0.05%
2024/07/09	2	68.20	2	68.60	68.00	0	4,246	0.00%
2024/07/08	4	69.35	3	70.60	68.60	1	4,321	0.02%
2024/07/05	0	0.00	3	68.63	68.60	-3	4,396	-0.07%
2024/07/04	10	68.80	4	68.88	68.60	6	4,625	0.13%
2024/07/03	5.6	68.96	2	68.85	68.60	3.6	4,838	0.07%
2024/07/02	3.1	68.83	2	68.40	68.40	1.1	4,931	0.02%
2024/07/01	12.2	69.96	3	70.23	69.50	9.2	5,013	0.18%
2024/06/28	1	72.60	6	71.92	71.60	-5	5,175	-0.10%
2024/06/27	10	71.97	20	71.99	71.80	-10	5,397	-0.19%
2024/06/26	2.1	69.72	3	69.80	69.90	-0.9	5,452	-0.02%
2024/06/25	9.3	69.69	15	70.30	70.20	-5.7	5,680	-0.10%
2024/06/24	12	70.24	17	69.53	69.20	-5	5,842	-0.09%
2024/06/21	12	68.38	11	68.29	67.80	1	5,882	0.02%
2024/06/20	0	0.00	6	70.55	69.80	-6	6,004	-0.10%
2024/06/19	4	67.35	0	0.00	67.00	4	6,039	0.07%
2024/06/18	2.1	68.44	0	0.00	67.60	2.1	6,028	0.03%
2024/06/17	0.7	68.54	2	69.10	68.80	-1.4	6,008	-0.02%
2024/06/14	9.1	67.99	10	68.63	67.50	-0.9	5,993	-0.02%
2024/06/13	5.1	67.35	9	67.60	68.00	-4	5,971	-0.07%
2024/06/12	16.1	66.96	33	67.06	68.00	-16.9	5,948	-0.28%
2024/06/11	19.6	70.03	12.1	70.88	69.00	7.5	5,885	0.13%
2024/06/07	32.2	72.89	13	73.70	72.60	19.2	5,839	0.33%
2024/06/06	41.1	76.24	3	78.00	76.30	38.1	5,761	0.66%
2024/06/05	7	74.91	1	75.00	76.00	6	5,753	0.10%
2024/06/04	0	0.00	1	74.30	74.10	-1	5,757	-0.02%
2024/06/03	0	0.00	1	73.80	73.80	-1	5,760	-0.02%
2024/05/31	0	0.00	6	73.93	73.50	-6	5,760	-0.10%
2024/05/30	0.1	75.00	0	0.00	73.50	0.1	5,764	0.00%
2024/05/29	3	73.73	2	73.70	73.70	1	5,761	0.02%
2024/05/28	1	75.40	3	74.80	74.70	-2	5,747	-0.03%
2024/05/27	4	75.33	0	0.00	75.30	4	5,744	0.07%
2024/05/24	5.3	76.01	10	75.07	75.50	-4.7	5,733	-0.08%
2024/05/23	15	79.37	33.3	79.96	79.70	-18.3	5,672	-0.32%
2024/05/22	16	74.26	0	0.00	73.40	16	5,427	0.29%
2024/05/21	9.3	74.82	14	74.46	74.00	-4.7	5,377	-0.09%
2024/05/20	14.3	79.78	7.2	79.85	77.60	7	5,266	0.13%
2024/05/17	14.1	78.28	15.5	81.20	81.50	-1.4	5,095	-0.03%
2024/05/16	0.3	78.59	13	77.94	77.40	-12.7	4,912	-0.26%
2024/05/15	6.5	78.68	1.2	78.12	79.40	5.4	4,852	0.11%
2024/05/14	2	78.20	16.5	79.56	80.00	-14.5	4,738	-0.31%
2024/05/13	3.1	74.19	4	74.90	73.80	-0.9	4,571	-0.02%
2024/05/10	2	76.20	0.1	76.60	76.80	2	4,531	0.04%
2024/05/09	5	76.78	5.4	76.21	75.80	-0.4	4,498	-0.01%
2024/05/07	7.4	76.51	3.1	76.58	74.50	4.4	4,435	0.10%
2024/05/06	4	75.13	1.1	75.45	75.60	2.9	4,364	0.07%
2024/05/03	1	70.60	1	71.00	71.40	0	4,300	0.00%
2024/05/02	6	72.87	3	72.80	73.00	3	4,260	0.07%
2024/04/30	1	73.40	0	0.00	73.20	1	4,234	0.02%
2024/04/29	1.2	73.91	2	74.30	73.80	-0.8	4,207	-0.02%
2024/04/26	1.1	75.32	1	75.40	75.40	0.1	4,160	0.00%
2024/04/25	5	76.10	6	76.50	76.50	-1	4,116	-0.02%
2024/04/24	3	75.67	3	76.03	75.90	0	4,078	0.00%
2024/04/23	5.1	73.22	2	74.10	74.30	3.1	4,039	0.08%
2024/04/22	11.3	76.13	3	74.03	73.30	8.3	4,000	0.21%
2024/04/19	7	80.90	14.1	79.17	79.40	-7.1	3,947	-0.18%
2024/04/18	16.6	81.25	7.2	81.71	80.60	9.4	3,855	0.24%
2024/04/17	10.2	79.40	14	79.56	79.30	-3.8	3,724	-0.10%
2024/04/16	25.4	80.19	6	79.90	81.40	19.4	3,651	0.53%
2024/04/15	11	81.95	41.6	81.91	83.40	-30.6	3,394	-0.90%
2024/04/12	16	73.81	21.4	74.85	75.90	-5.4	3,113	-0.17%
2024/04/11	23.5	74.34	2.1	75.14	73.60	21.4	3,046	0.70%
2024/04/10	22.2	77.88	5	78.36	77.20	17.2	2,906	0.59%
2024/04/09	5.2	72.01	33.4	74.97	77.00	-28.2	2,664	-1.06%
2024/04/08	6.1	71.13	4	71.33	70.00	2.1	2,440	0.09%
2024/04/03	4.8	71.19	14	71.14	73.00	-9.2	2,337	-0.39%
2024/04/02	24.7	70.17	12.5	71.78	73.00	12.2	2,240	0.54%
2024/04/01	11.5	69.32	26.2	70.17	71.60	-14.7	2,058	-0.71%
2024/03/29	27.9	65.51	26.2	65.18	65.10	1.7	1,832	0.09%
2024/03/28	27.1	67.23	67.2	68.10	68.30	-40.1	1,727	-2.32%
2024/03/27	14	61.83	32	62.28	64.20	-18	1,492	-1.21%
2024/03/26	18.2	58.11	1	57.90	58.40	17.2	1,306	1.32%
2024/03/25	10	59.67	11	59.31	60.10	-1	1,219	-0.08%
2024/03/22	27	54.71	29	54.76	56.10	-2	1,066	-0.19%
2024/03/20	2	51.55	0	0.00	51.10	2	979	0.20%
2024/03/19	0	0.00	3	51.53	51.90	-3	983	-0.30%
2024/03/18	3	51.10	0	0.00	51.20	3	989	0.30%
2024/03/15	1	51.00	3	51.07	50.80	-2	1,007	-0.20%
2024/03/14	1	50.80	0	0.00	50.80	1	1,010	0.10%
2024/03/13	8	51.13	21	51.10	50.90	-13	1,014	-1.28%
2024/03/12	1	52.20	6	52.00	52.00	-5	1,019	-0.49%
2024/03/11	7	52.41	2	52.00	52.50	5	1,019	0.49%
2024/03/08	7	50.86	0	0.00	50.60	7	1,023	0.69%
2024/03/07	2	51.85	0	0.00	51.70	2	1,035	0.19%
2024/03/06	2	52.90	2	52.50	52.50	0	1,028	0.00%
2024/03/05	3	52.93	16	53.10	53.20	-13	1,025	-1.27%
2024/03/04	3	52.77	0	0.00	52.90	3	1,018	0.29%
2024/03/01	3	53.93	1	53.80	53.50	2	1,020	0.20%
2024/02/29	13	53.42	13	53.08	54.10	0	1,060	0.00%
2024/02/27	12	53.83	7	53.63	53.60	5	1,119	0.45%
2024/02/26	3	52.63	14	51.79	53.10	-11	1,100	-1.00%
2024/02/23	16	51.92	13	52.31	51.60	3	1,094	0.27%
2024/02/22	5	52.70	0	0.00	52.40	5	1,087	0.46%
2024/02/21	9	52.91	12	52.40	52.60	-3	1,098	-0.27%
2024/02/20	1	52.70	0	0.00	52.70	1	1,099	0.09%
2024/02/19	2	53.70	0	0.00	53.60	2	1,096	0.18%
2024/02/16	1	53.10	1	54.00	54.10	0	1,097	0.00%
2024/02/15	3	52.73	2	52.90	53.00	1	1,084	0.09%
2024/02/05	0	0.00	2	52.75	52.80	-2	1,082	-0.18%
2024/02/02	13	52.54	0	0.00	51.90	13	1,089	1.19%
2024/02/01	0	0.00	2	51.40	51.80	-2	1,092	-0.18%
2024/01/31	4	51.58	0	0.00	51.30	4	1,093	0.37%
2024/01/30	0	0.00	12	52.15	52.10	-12	1,089	-1.10%
2024/01/29	14	52.96	1	52.60	52.40	13	1,094	1.19%
2024/01/26	4	52.43	7	52.90	52.10	-3	1,100	-0.27%
2024/01/25	2	53.45	0	0.00	53.20	2	1,093	0.18%
2024/01/23	10	54.20	0	0.00	54.10	10	1,103	0.91%
2024/01/18	3	53.90	1	54.90	53.80	2	1,111	0.18%
2024/01/17	3	55.13	6	55.05	54.30	-3	1,110	-0.27%
2024/01/16	1	55.70	0	0.00	55.60	1	1,103	0.09%
2024/01/15	2	57.35	1	58.00	57.20	1	1,090	0.09%
2024/01/12	6	57.02	12	56.86	57.50	-6	1,031	-0.58%
2024/01/10	13	57.88	4	55.80	57.00	9	989	0.91%
2024/01/09	0	0.00	2	56.10	55.20	-2	965	-0.21%
2024/01/08	4	56.75	11	56.31	56.10	-7	975	-0.72%
2024/01/05	0	0.00	1	55.70	57.30	-1	976	-0.10%
2024/01/04	1	55.70	0	0.00	55.40	1	978	0.10%
2024/01/02	1	56.10	1	56.00	56.00	0	1,038	0.00%
2023/12/29	0	0.00	2	56.45	56.40	-2	1,040	-0.19%
2023/12/28	0	0.00	1	56.50	56.10	-1	1,040	-0.10%
2023/12/25	13	56.00	0	0.00	57.20	13	1,008	1.29%
2023/12/22	0	0.00	12	55.60	55.90	-12	1,001	-1.20%
2023/12/21	2	57.40	0	56.90	56.50	2	998	0.20%
2023/12/20	12	55.91	0	56.10	55.90	12	1,001	1.20%
2023/12/19	2	55.55	12	55.53	55.60	-10	1,020	-0.98%
2023/12/18	1	56.70	0	0.00	57.00	1	1,036	0.10%
2023/12/15	5	57.24	1	57.50	57.30	4	1,048	0.38%
2023/12/14	11	57.25	2	57.10	56.80	9	1,074	0.84%
2023/12/13	0	56.90	0.1	56.50	56.50	-0.1	1,097	-0.01%
2023/12/12	1	56.10	0	0.00	57.00	1	1,162	0.09%
2023/12/11	0	0.00	2	56.80	56.30	-2	1,176	-0.17%
2023/12/08	1	57.00	11	57.70	57.20	-10	1,206	-0.83%
2023/12/07	1	58.60	1	56.80	57.50	0	1,268	0.00%
2023/12/06	14	57.23	12	57.01	56.60	2	1,380	0.14%
2023/12/05	3	57.27	0	0.00	56.50	3	1,467	0.20%
2023/12/04	1	56.00	4	58.15	57.80	-3	1,467	-0.20%
2023/12/01	11	56.11	2	56.35	56.20	9	1,450	0.62%
2023/11/30	3	56.20	14	56.28	56.00	-11	1,464	-0.75%
2023/11/29	1	56.50	1	56.50	56.40	0	1,489	0.00%
2023/11/27	14	59.33	15.3	59.77	57.00	-1.3	1,559	-0.08%
2023/11/24	4.3	56.59	4	57.80	58.80	0.3	1,566	0.02%
2023/11/22	4	54.60	0	0.00	54.50	4	1,747	0.23%
2023/11/21	3	56.03	2	55.40	55.30	1	1,887	0.05%
2023/11/20	1	56.00	10.1	56.01	55.90	-9.1	2,014	-0.45%
2023/11/17	2	54.10	1	54.20	54.50	1	2,068	0.05%
2023/11/16	12	54.20	6	54.33	54.40	6	2,079	0.29%
2023/11/15	5	54.32	1	54.50	53.80	4	2,082	0.19%
2023/11/14	2	53.70	0	0.00	53.60	2	2,092	0.10%
2023/11/10	7	53.82	5	53.60	53.70	2	2,121	0.09%
2023/11/09	5	55.20	5	55.58	55.20	0	2,123	0.00%
2023/11/08	0	0.00	5	56.30	56.20	-5	2,130	-0.23%
2023/11/07	1	56.20	16	56.24	56.10	-15	2,150	-0.70%
2023/11/06	1	56.50	10	57.06	57.00	-9	2,159	-0.42%
2023/11/02	2	55.30	0	0.00	55.40	2	2,165	0.09%
2023/11/01	1	54.90	0	0.00	54.90	1	2,170	0.05%
2023/10/31	2	57.25	11	57.27	56.20	-9	2,166	-0.42%
2023/10/30	7	57.46	1	57.90	57.40	6	2,196	0.27%
2023/10/27	12	57.38	1	57.60	57.20	11	2,257	0.49%
2023/10/25	0	0.00	4	58.28	57.70	-4	2,307	-0.17%
2023/10/24	4	56.98	0	0.00	58.20	4	2,318	0.17%
2023/10/23	1	57.50	0	0.00	57.40	1	2,334	0.04%
2023/10/20	0	0.00	0.4	57.40	57.80	-0.4	2,354	-0.02%
2023/10/19	3	57.57	0	0.00	58.50	3	2,388	0.13%
2023/10/18	1.2	57.80	0	0.00	57.70	1.2	2,460	0.05%
2023/10/17	3	59.70	6	60.20	58.70	-3	2,526	-0.12%
2023/10/16	4.1	62.24	5	62.10	61.50	-0.9	2,528	-0.04%
2023/10/13	1.1	62.24	12	61.36	61.30	-10.9	2,570	-0.42%
2023/10/12	2.2	61.48	0	0.00	61.90	2.2	2,605	0.08%
2023/10/11	28	62.48	5	63.04	63.00	23	2,613	0.88%
2023/10/05	0.1	58.50	0	0.00	58.10	0.1	2,673	0.00%
2023/10/04	2	57.65	0	0.00	57.70	2	2,696	0.07%
2023/10/03	1	58.70	3	59.10	58.30	-2	2,705	-0.07%
2023/10/02	1	58.80	11	58.60	59.10	-10	2,733	-0.37%
2023/09/28	11	59.75	11	60.00	58.70	0	2,746	0.00%
2023/09/27	11	59.58	6	59.50	59.00	5	2,766	0.18%
2023/09/26	2	59.40	5	59.30	59.00	-3	2,827	-0.11%
2023/09/25	12	59.83	0	0.00	60.70	12	2,868	0.42%
2023/09/22	0	0.00	3	58.87	59.60	-3	2,867	-0.10%
2023/09/21	5	57.46	4	58.30	57.20	1	2,863	0.03%
2023/09/20	1	59.60	0	0.00	58.90	1	2,879	0.03%
2023/09/19	5	60.71	11	62.20	59.80	-6	2,901	-0.21%
2023/09/18	22	63.74	19	62.45	62.20	3	2,892	0.10%
2023/09/15	31	63.95	0	0.00	61.50	31	2,897	1.07%
2023/09/13	6.2	64.34	20	64.96	64.20	-13.8	3,029	-0.46%
2023/09/12	26.3	66.99	29	68.17	66.00	-2.7	3,039	-0.09%
2023/09/11	14	70.22	43.6	69.91	68.00	-29.6	3,047	-0.97%
2023/09/08	59	66.24	7	67.13	68.00	52	2,958	1.76%
2023/09/07	1	64.00	11	62.64	63.00	-10	2,897	-0.35%
2023/09/06	11.1	63.29	13	63.04	63.10	-1.9	2,934	-0.07%
2023/09/05	13	63.67	7	63.40	63.70	6	2,965	0.20%
2023/09/04	9	63.93	0	0.00	63.60	9	3,022	0.30%
2023/09/01	2	64.60	14	65.16	64.60	-12	3,109	-0.39%
2023/08/31	12	66.52	12	67.05	65.30	0	3,129	0.00%
2023/08/30	15	63.63	2	64.90	65.80	13	3,176	0.41%
2023/08/29	11	64.24	0	0.00	64.50	11	3,165	0.35%
2023/08/28	22	67.82	58.3	67.57	68.20	-36.3	3,102	-1.17%
2023/08/25	69.3	64.29	40.2	63.01	62.90	29.2	2,986	0.98%
2023/08/24	3.2	59.16	9	60.88	62.90	-5.9	2,983	-0.20%
2023/08/23	39	54.77	15	55.85	57.20	24	2,921	0.82%
2023/08/22	1	52.40	2	52.10	52.00	-1	2,875	-0.03%
2023/08/18	3	52.60	3	53.00	52.50	0	2,864	0.00%
2023/08/17	4	54.00	4	54.20	54.40	0	2,856	0.00%
2023/08/16	0	52.75	1	52.90	53.40	-1	2,856	-0.03%
2023/08/15	5.1	55.53	0	0.00	54.10	5.1	2,837	0.18%
2023/08/11	2.1	57.34	10	57.70	56.50	-7.9	2,837	-0.28%
2023/08/10	0.5	58.59	15	58.69	58.00	-14.5	2,834	-0.51%
2023/08/09	0	0.00	2	59.00	58.90	-2	2,849	-0.07%
2023/08/08	2	59.70	0	0.00	59.10	2	2,990	0.07%
2023/08/07	1	59.21	0	0.00	59.50	1	3,194	0.03%
2023/08/04	2	59.65	5	60.48	60.00	-3	3,479	-0.09%
2023/08/02	13	60.91	30	61.94	60.20	-17	3,665	-0.46%
2023/08/01	21	64.00	9	63.53	62.80	12	3,964	0.30%
2023/07/31	17.1	60.50	12	61.08	61.50	5.1	3,921	0.13%
2023/07/28	5	58.08	16	58.00	57.90	-11	3,892	-0.28%
2023/07/27	1	58.70	2	58.80	58.70	-1	3,905	-0.03%
2023/07/26	13	58.38	0	0.00	58.50	13	3,914	0.33%
2023/07/25	5	59.28	2	58.80	59.00	3	3,915	0.08%
2023/07/24	21	61.01	0	0.00	60.00	21	3,915	0.54%
2023/07/21	13	63.46	22	63.46	62.90	-9	3,885	-0.23%
2023/07/20	9	61.21	17	62.48	62.70	-8	3,832	-0.21%
2023/07/19	15	56.77	0	0.00	57.00	15	3,775	0.40%
2023/07/18	5.1	58.03	1	57.60	56.50	4.1	3,786	0.11%
2023/07/17	2	59.50	30.7	60.17	59.60	-28.7	3,997	-0.72%
2023/07/14	8	60.71	2.1	60.88	60.50	5.9	4,402	0.13%
2023/07/13	5.3	60.47	0	61.30	60.10	5.2	5,626	0.09%
2023/07/12	9.1	63.38	3	63.73	62.10	6.1	6,052	0.10%
2023/07/11	2.4	66.66	0	0.00	66.10	2.4	6,111	0.04%
2023/07/10	0	0.00	1	67.80	67.20	-1	6,169	-0.02%
2023/07/07	2	67.70	1	67.60	67.50	1	6,199	0.02%
2023/07/06	3	68.87	0	0.00	68.80	3	6,179	0.05%
2023/07/05	0.3	69.70	49	70.34	69.60	-48.7	6,174	-0.79%
2023/07/04	3	71.00	25	71.34	70.70	-22	6,163	-0.36%
2023/07/03	14.1	70.74	30	70.10	70.70	-15.9	6,121	-0.26%
2023/06/29	0	0.00	2	69.45	69.00	-2	6,088	-0.03%
2023/06/28	1	69.00	0	0.00	69.50	1	6,115	0.02%
2023/06/27	11	69.32	13	69.73	67.50	-2	6,154	-0.03%
2023/06/26	13	71.18	13	70.15	70.20	0	6,399	0.00%
2023/06/21	3	70.40	2	70.35	70.30	1	6,450	0.02%
2023/06/20	7	72.07	5	72.50	71.30	2	6,520	0.03%
2023/06/19	19	73.66	8	73.24	74.40	11	6,513	0.17%
2023/06/16	3.1	70.23	1	70.30	69.70	2.1	6,477	0.03%
2023/06/15	4	67.51	10	70.20	70.70	-6	6,519	-0.09%
2023/06/14	8.1	68.46	2	68.90	68.00	6.1	6,488	0.09%
2023/06/13	3	69.63	4	70.05	69.30	-1	6,490	-0.01%
2023/06/12	37	69.91	3	72.03	69.40	34	6,488	0.52%
2023/06/09	10	73.50	7	73.10	72.20	3	6,468	0.05%
2023/06/08	4	73.53	17	73.54	73.10	-13	6,477	-0.20%
2023/06/07	27.1	73.84	6	75.24	73.80	21	6,496	0.32%
2023/06/06	0	0.00	5	71.98	71.90	-5	6,442	-0.08%
2023/06/05	32	73.67	4	73.30	73.00	28	6,486	0.43%
2023/06/02	6	69.10	0	0.00	69.10	6	6,476	0.09%
2023/06/01	2	70.55	1	70.00	70.00	1	6,688	0.02%
2023/05/31	2	70.60	9.3	71.02	70.40	-7.3	6,852	-0.11%
2023/05/30	5	70.41	14.3	73.10	71.80	-9.3	6,960	-0.13%
2023/05/29	11	67.14	9	69.59	69.60	2	6,922	0.03%
2023/05/26	0	0.00	2	63.60	63.30	-2	7,074	-0.03%
2023/05/22	0	0.00	5	68.10	68.10	-5	8,205	-0.06%
2023/05/18	1	64.00	0	0.00	64.00	1	8,305	0.01%
2023/05/17	0	66.00	0	0.00	65.00	0	8,353	0.00%
2023/05/12	67	69.53	62	67.73	68.30	5	8,899	0.06%
2023/05/11	94	69.25	94	72.59	70.00	0	8,877	0.00%
2023/05/10	39	72.19	36	71.33	72.80	3	8,697	0.03%
2023/05/09	27.1	71.53	0.1	75.50	69.70	27	8,429	0.32%
2023/05/08	51	78.03	48	79.41	77.20	3	8,262	0.04%
2023/05/05	0.1	77.20	0	0.00	78.00	0.1	7,990	0.00%
2023/05/02	0	0.00	2	76.35	76.50	-2	8,188	-0.02%
2023/04/28	0.1	74.80	0	0.00	75.20	0.1	8,211	0.00%
2023/04/20	71.5	73.87	65.1	73.29	74.60	6.4	8,275	0.08%
2023/04/19	24	75.45	11	75.97	76.60	13	8,042	0.16%
2023/04/18	146.1	79.95	45.1	79.00	73.50	101	7,671	1.32%	大買/
2023/04/17	19	75.40	18.3	77.56	79.00	0.7	6,526	0.01%
2023/04/14	1	69.00	5.1	71.90	71.90	-4.1	6,118	-0.07%
2023/04/13	2.1	64.10	0	0.00	65.40	2.1	6,018	0.03%
2023/04/12	1	60.80	0	0.00	63.00	1	6,040	0.02%
2023/04/11	1	59.90	0	0.00	59.80	1	6,023	0.02%
2023/03/31	0	57.50	1	58.00	58.20	-1	6,172	-0.02%
2023/03/28	0	0.00	1	58.50	58.50	-1	6,326	-0.02%
2023/03/27	8	63.32	17	64.58	64.90	-9	6,338	-0.14%
2023/03/24	1	59.20	20.1	59.40	59.00	-19.1	6,273	-0.30%
2023/03/23	3	60.43	3	60.83	60.30	0	6,372	0.00%
2023/03/22	7	59.33	0	0.00	58.90	7	6,342	0.11%
2023/03/21	3	60.43	4	60.18	59.90	-1	6,379	-0.02%
2023/03/20	2	58.50	4	59.95	60.90	-2	6,350	-0.03%
2023/03/17	0.1	58.50	0	0.00	58.40	0.1	6,366	0.00%
2023/03/16	10.1	55.09	1	56.20	54.50	9.1	6,435	0.14%
2023/03/15	7	57.87	0	0.00	56.90	7	6,534	0.11%
2023/03/14	0	0.00	11	55.76	57.60	-11	6,831	-0.16%
2023/03/13	14	54.76	160	57.24	56.70	-146	6,947	-2.10%	大賣/鉅額交易
2023/03/10	167	56.81	5	58.84	57.80	162	6,967	2.33%	大買/鉅額交易
2023/03/09	6	62.07	13	62.59	61.40	-7	7,012	-0.10%
2023/03/08	13	60.82	2	61.45	62.10	11	7,121	0.15%
2023/03/07	4	60.33	1	60.00	59.60	3	7,360	0.04%
2023/03/06	4	61.50	5	60.32	61.50	-1	7,483	-0.01%
2023/03/03	3	56.89	8	57.51	56.70	-5	7,428	-0.07%
2023/03/02	11	54.88	32	52.45	55.80	-21	7,499	-0.28%
2023/03/01	1	53.20	18	52.48	52.80	-17	7,593	-0.22%
2023/02/24	39	54.99	19.3	55.20	53.90	19.7	7,649	0.26%
2023/02/23	13	57.33	14.2	57.43	58.00	-1.2	7,528	-0.02%
2023/02/22	30.2	54.75	86.3	53.91	57.70	-56.1	7,357	-0.76%
2023/02/21	5	48.77	21.4	51.91	52.50	-16.4	7,042	-0.23%
2023/02/20	77.1	46.26	70	45.95	47.80	7.1	6,943	0.10%
2023/02/17	13	45.07	2	45.05	44.45	11	6,845	0.16%
2023/02/16	2	44.33	0	0.00	44.25	2	6,834	0.03%
2023/02/15	9	44.11	19	44.48	43.95	-10	6,884	-0.15%
2023/02/14	12	44.45	0	0.00	44.30	12	6,967	0.17%
2023/02/13	62	45.76	36	45.71	45.85	26	7,022	0.37%
2023/02/10	12	46.23	26.8	47.26	47.85	-14.8	7,172	-0.21%
2023/02/09	44	43.16	17	43.22	43.50	27	6,988	0.39%
2023/02/08	2	42.20	2	42.60	42.10	0	7,010	0.00%
2023/02/07	1	42.45	22	42.17	42.40	-21	7,091	-0.30%
2023/02/06	16	42.50	20	42.33	42.25	-4	7,161	-0.06%
2023/02/03	22	42.02	11	41.77	41.85	11	7,218	0.15%
2023/02/02	13	43.03	58	43.19	42.95	-45	7,209	-0.62%
2023/02/01	16	42.85	29	42.65	43.25	-13	7,209	-0.18%
2023/01/31	7	40.25	4	40.04	40.10	3	7,174	0.04%
2023/01/30	1	40.40	18	40.05	40.70	-17	7,308	-0.23%
2023/01/17	13	39.76	0	0.00	39.10	13	7,327	0.18%
2023/01/16	4	39.28	6	39.00	39.25	-2	7,431	-0.03%
2023/01/13	16.5	39.69	47	39.39	39.35	-30.5	7,544	-0.40%
2023/01/12	34	40.60	7	40.85	40.25	27	7,584	0.36%
2023/01/11	12	41.53	0	0.00	41.35	12	7,547	0.16%
2023/01/10	30	41.90	1	41.70	41.65	29	7,538	0.38%
2023/01/09	7	41.93	7	42.32	41.95	0	7,527	0.00%
2023/01/06	21	42.02	36	42.38	41.90	-15	7,510	-0.20%
2023/01/05	66	43.65	42.2	43.18	43.20	23.8	7,462	0.32%
2023/01/04	36	43.17	13	42.51	43.30	23	7,360	0.31%
2023/01/03	13.1	41.97	10	42.05	42.15	3.1	7,348	0.04%
2022/12/30	12	42.80	36	42.50	42.75	-24	7,360	-0.33%
2022/12/29	28	41.00	7	40.69	41.00	21	7,315	0.29%
2022/12/28	11	41.54	9	41.57	41.50	2	7,318	0.03%
2022/12/27	3	42.83	12	42.85	42.25	-9	7,306	-0.12%
2022/12/26	21	42.93	13.4	42.65	43.10	7.6	7,296	0.10%
2022/12/23	12	42.01	12	41.73	42.80	0	7,277	0.00%
2022/12/22	17	43.14	25	43.48	42.75	-8	7,268	-0.11%
2022/12/21	8.1	41.49	5	41.47	41.80	3.1	7,244	0.04%
2022/12/20	15	41.61	14	41.58	41.40	1	7,308	0.01%
2022/12/19	18.1	42.04	9	44.00	41.80	9.1	7,401	0.12%
2022/12/16	17	43.82	112	43.91	43.90	-95	7,527	-1.26%	大賣/
2022/12/15	109	43.05	45	45.29	45.35	64	7,506	0.85%	大買/
2022/12/14	4.3	41.18	6	41.25	41.25	-1.7	7,349	-0.02%
2022/12/13	18	40.93	67	41.32	40.80	-49	7,312	-0.67%
2022/12/12	34.1	42.61	11	43.77	42.00	23.1	7,231	0.32%
2022/12/09	26.1	45.04	18	45.84	44.05	8.1	7,181	0.11%
2022/12/08	47	45.11	9	45.47	45.10	38	7,163	0.53%
2022/12/07	1	44.45	45	44.75	44.45	-44	7,132	-0.62%
2022/12/06	51	46.22	17	46.74	47.00	34	7,099	0.48%
2022/12/05	0	0.00	23	44.43	45.10	-23	6,863	-0.34%
2022/12/02	13	41.05	0	0.00	41.00	13	6,722	0.19%
2022/12/01	19	41.17	3	41.70	40.95	16	6,657	0.24%
2022/11/30	3	40.77	6	40.85	40.75	-3	6,532	-0.05%
2022/11/29	29	43.75	31	44.25	42.95	-2	6,398	-0.03%
2022/11/28	14	40.19	13	40.63	42.35	1	6,082	0.02%
2022/11/25	36	39.31	18	40.56	38.50	18	5,880	0.31%
2022/11/24	20	41.01	66	40.71	42.55	-46	5,708	-0.81%
2022/11/23	52	44.96	9	45.68	44.00	43	5,467	0.79%
2022/11/22	5	45.94	6	46.28	45.50	-1	5,229	-0.02%
2022/11/21	3	43.23	11	45.31	46.00	-8	5,075	-0.16%
2022/11/18	13	42.07	2	43.50	42.00	11	4,976	0.22%
2022/11/17	20	37.00	14	39.40	40.40	6	4,836	0.12%
2022/11/16	13.3	36.47	51	36.27	36.75	-37.7	4,733	-0.80%
2022/11/15	50	32.30	4	34.15	36.00	46	4,621	1.00%
2022/11/14	2	32.60	1	34.00	33.00	1	4,519	0.02%
2022/11/11	0	0.00	8	33.13	34.00	-8	4,468	-0.18%
2022/11/10	10	33.59	11	33.68	34.30	-1	4,399	-0.02%
2022/11/09	2	32.40	0	0.00	32.55	2	4,301	0.05%
2022/11/08	4	33.95	48.1	34.43	34.20	-44.1	4,216	-1.04%
2022/11/07	0	0.00	3	33.10	33.10	-3	3,771	-0.08%
2022/11/04	24	29.99	5	30.07	30.10	19	3,725	0.51%
2022/11/03	2	27.35	0	0.00	27.40	2	3,577	0.06%
2022/11/02	0	0.00	5	24.38	24.95	-5	3,463	-0.14%
2022/11/01	11	22.21	85	22.35	22.70	-74	3,380	-2.19%
2022/10/31	10	20.89	33	21.37	20.65	-23	3,294	-0.70%
2022/10/28	33	21.28	12.3	20.94	21.00	20.8	3,243	0.64%
2022/10/27	33	22.00	0	0.00	22.00	33	3,141	1.05%
2022/10/26	72	21.38	51	21.57	22.10	21	3,045	0.69%
2022/10/25	7	20.55	8	20.45	20.30	-1	2,882	-0.03%
2022/10/24	58	20.79	34.1	20.85	20.90	24	2,817	0.85%
2022/10/21	27	20.07	24.1	20.39	20.50	3	2,691	0.11%
2022/10/20	20	18.72	5	18.70	19.10	15	2,541	0.59%
2022/10/19	7	17.72	0	0.00	17.40	7	2,455	0.29%
2022/10/18	1	17.85	6	17.65	17.85	-5	2,438	-0.21%
2022/10/14	2	18.00	0	0.00	17.95	2	2,435	0.08%
2022/10/11	4.1	17.81	0	0.00	17.85	4.1	2,381	0.17%
2022/10/07	10.1	19.15	16	18.95	19.40	-5.9	2,332	-0.25%
2022/10/06	16	19.07	16	18.95	19.10	0	2,286	0.00%
2022/10/05	8.1	18.89	0	0.00	18.30	8.1	2,226	0.36%
2022/10/04	9	18.21	16	18.33	18.50	-7	2,199	-0.32%
2022/10/03	16	17.80	17	17.70	18.20	-1	2,180	-0.05%
2022/09/30	1	16.80	3	17.30	18.15	-2	2,148	-0.09%
2022/09/28	4	18.44	4	18.55	18.05	0	2,066	0.00%
2022/09/27	21.2	19.98	41	19.94	20.00	-19.8	1,986	-1.00%
2022/09/26	11	21.19	20	21.13	20.70	-9	1,892	-0.48%
2022/09/23	26	21.92	1.1	21.88	22.90	25	1,747	1.43%
2022/09/22	25	21.23	9.2	21.06	21.25	15.8	1,552	1.01%
2022/09/21	0	0.00	0	19.60	19.35	0	1,367	0.00%
2022/09/20	0	0.00	5.2	19.67	19.75	-5.2	1,367	-0.38%
2022/09/19	0	19.75	0.3	19.60	19.50	-0.3	1,381	-0.02%
2022/09/16	0.2	19.75	0.3	19.60	19.80	-0.1	1,366	-0.01%
2022/09/15	16	20.66	18	20.81	19.70	-2	1,339	-0.15%
2022/09/14	16	19.74	3.1	20.05	20.30	12.9	1,283	1.01%
2022/09/13	5	20.00	30.2	19.95	20.00	-25.2	1,221	-2.06%
2022/09/12	16	19.04	23.1	18.78	19.15	-7.1	1,198	-0.59%
2022/09/07	16	17.90	0	0.00	17.95	16	1,274	1.26%
2022/09/02	0	0.00	0.2	18.30	18.30	-0.2	1,357	-0.01%
2022/08/31	4	18.40	0.2	18.40	18.30	3.8	1,361	0.28%
2022/08/30	5	18.25	3	18.20	18.25	2	1,345	0.15%
2022/08/26	0	0.00	1	17.75	17.55	-1	1,346	-0.07%
2022/08/24	0	0.00	1	17.50	17.45	-1	1,392	-0.07%
2022/08/23	3.1	17.73	0	0.00	17.50	3.1	1,419	0.21%
2022/08/18	5.1	18.30	1.2	18.25	18.30	3.9	1,526	0.25%
2022/08/16	0	0.00	2	18.25	18.25	-2	1,579	-0.13%
2022/08/15	1.1	17.30	10	17.30	18.40	-8.9	1,615	-0.55%
2022/08/10	0	17.00	5	16.92	17.00	-5	1,660	-0.30%
2022/08/09	0.1	17.05	1	17.10	17.10	-1	1,663	-0.06%
2022/08/08	0	16.90	0	0.00	16.95	0	1,666	0.00%
2022/08/05	0.1	16.50	0	0.00	16.50	0.1	1,656	0.00%
2022/08/04	6.2	16.29	0	0.00	16.25	6.2	1,671	0.37%
2022/08/03	0.1	16.80	0	0.00	16.45	0.1	1,691	0.01%
2022/07/29	4	16.75	0	0.00	16.70	4	1,730	0.23%
2022/07/28	1	16.85	0	0.00	16.80	1	1,740	0.06%
2022/07/27	0	0.00	2	17.05	17.00	-2	1,746	-0.11%
2022/07/25	0	0.00	2	17.10	17.05	-2	1,817	-0.11%
2022/07/22	2	17.15	0	0.00	17.05	2	1,845	0.11%
2022/07/21	1.3	17.26	1	17.30	17.35	0.3	1,856	0.02%
2022/07/20	0.1	16.95	1	17.05	17.00	-0.9	1,863	-0.05%
2022/07/19	0	0.00	1	17.00	16.95	-1	1,879	-0.05%
2022/07/18	1.1	17.06	1.1	17.30	17.10	0	1,922	0.00%
2022/07/15	1	16.72	1	17.00	17.00	0	1,949	0.00%
2022/07/14	0	16.50	0	0.00	16.75	0	1,943	0.00%
2022/07/13	0.1	16.60	0	0.00	16.55	0.1	1,941	0.00%
2022/07/08	0.2	16.70	0	0.00	16.90	0.2	1,944	0.01%
2022/07/07	0.1	16.70	0	0.00	17.00	0.1	1,953	0.00%
2022/07/06	0	0.00	20	16.95	16.85	-20	1,957	-1.02%
2022/07/05	20	16.85	0	0.00	17.20	20	1,965	1.02%
2022/07/04	3	16.80	0	0.00	16.90	3	1,956	0.15%
2022/07/01	0	0.00	7	16.92	16.85	-7	1,962	-0.36%
2022/06/28	3	17.02	0	0.00	17.20	3	1,943	0.15%
2022/06/27	2	17.08	0.1	17.15	17.35	1.9	1,961	0.10%
2022/06/24	1	15.80	3	15.83	15.85	-2	1,969	-0.10%
2022/06/23	6	15.22	30	15.26	15.55	-24	1,972	-1.22%
2022/06/22	3.1	15.73	34	15.29	15.20	-30.9	1,980	-1.56%
2022/06/21	5	16.20	0	0.00	16.40	5	1,953	0.26%
2022/06/20	0	0.00	5	16.13	16.00	-5	1,933	-0.26%
2022/06/17	12.2	17.35	63	17.22	17.20	-50.8	1,846	-2.75%
2022/06/16	1.1	18.88	1	19.10	19.10	0.1	1,735	0.01%
2022/06/14	18	18.92	0	0.00	19.00	18	1,661	1.08%
2022/06/13	50	19.07	14.3	19.35	19.40	35.7	1,611	2.22%
2022/06/09	0	0.00	21	18.96	19.00	-21	1,538	-1.37%
2022/06/08	0	0.00	1	19.00	18.95	-1	1,515	-0.07%
2022/06/07	11	19.13	1	19.15	19.00	10	1,509	0.66%
2022/06/06	13	18.42	2	18.95	19.15	11	1,494	0.74%
2022/06/02	3	18.80	0	0.00	18.85	3	1,478	0.20%
2022/06/01	5	18.90	22.8	18.96	18.85	-17.8	1,470	-1.21%
2022/05/31	25	19.23	21	19.34	19.20	4	1,447	0.28%
2022/05/30	22	18.97	6	19.12	19.10	16	1,427	1.12%
2022/05/27	2.1	18.90	25	18.81	18.85	-23	1,432	-1.60%
2022/05/26	14	19.26	70	19.06	19.05	-56	1,473	-3.80%
2022/05/25	65.1	18.96	13.5	18.90	19.00	51.6	1,425	3.62%
2022/05/24	26	18.70	74.1	18.56	18.85	-48.1	1,408	-3.42%
2022/05/23	92	18.81	8.2	18.82	18.80	83.8	1,349	6.21%
2022/05/20	3	18.10	8	18.16	18.50	-5	1,280	-0.39%
2022/05/19	2	17.80	0	0.00	18.00	2	1,215	0.16%
2022/05/17	0.1	17.60	0	0.00	17.50	0.1	1,191	0.01%
2022/05/13	0	0.00	1	17.60	17.45	-1	1,180	-0.08%
2022/05/11	0	0.00	2	18.00	18.00	-2	1,169	-0.17%
2022/05/10	3	17.35	0	0.00	17.55	3	1,148	0.26%
2022/05/09	0.2	17.80	0	0.00	17.85	0.2	1,135	0.02%
2022/05/06	0	17.75	0	0.00	17.85	0	1,118	0.00%
2022/05/05	0	0.00	2	17.78	17.95	-2	1,115	-0.18%
2022/05/03	1.2	17.81	23	17.75	18.00	-21.8	1,101	-1.98%
2022/04/29	22	18.30	12.3	18.34	18.25	9.7	1,085	0.89%
2022/04/28	2.1	17.35	0	0.00	18.30	2.1	1,036	0.20%
2022/04/25	1	17.45	12	17.60	17.25	-11	981	-1.12%
2022/04/22	12	17.74	0.2	17.95	18.00	11.8	965	1.22%
2022/04/21	1	16.75	0	0.00	17.65	1	923	0.11%
2022/04/20	0.2	16.78	0	0.00	16.70	0.2	893	0.03%
2022/04/18	0.1	16.80	0	0.00	16.60	0.1	921	0.01%
2022/04/15	0.1	16.60	0	0.00	16.95	0.1	917	0.01%
2022/04/14	0.8	16.89	3	16.55	16.55	-2.3	920	-0.24%
2022/04/13	1	17.00	0	0.00	16.85	1	922	0.11%
2022/04/12	0.1	16.90	5	16.85	17.20	-5	924	-0.54%
2022/04/11	1	16.60	1	16.50	17.20	0	917	0.00%
2022/04/08	0.1	16.50	1	16.55	16.90	-0.9	910	-0.10%
2022/04/07	0.2	16.68	2	16.65	16.30	-1.8	905	-0.20%
2022/04/06	2.2	16.97	21	17.13	17.10	-18.8	891	-2.11%
2022/04/01	22	17.58	1	17.55	17.40	21	893	2.35%
2022/03/31	1.2	17.65	0	0.00	17.30	1.2	892	0.13%
2022/03/30	1	17.50	25	17.86	17.95	-24	878	-2.73%
2022/03/29	24	17.60	9	17.15	17.85	15	864	1.74%
2022/03/28	11	17.00	34	16.79	16.90	-23	807	-2.85%
2022/03/25	24.3	16.75	2	16.48	16.75	22.3	792	2.81%
2022/03/24	0.1	16.20	0	0.00	16.10	0.1	786	0.01%
2022/03/22	0.4	16.43	0	0.00	16.30	0.4	827	0.05%
2022/03/18	4.1	16.45	0	0.00	16.40	4.1	843	0.48%
2022/03/16	0	16.20	6	16.40	16.30	-6	897	-0.67%
2022/03/15	0	16.25	1	16.00	16.10	-1	908	-0.11%
2022/03/11	0.2	15.90	0	0.00	15.75	0.2	929	0.02%
2022/03/04	6	16.25	16	16.46	16.20	-10	1,073	-0.93%
2022/03/01	16	17.30	9	17.45	17.50	7	1,101	0.64%
2022/02/24	0	0.00	1	16.35	15.85	-1	1,186	-0.08%
2022/02/21	0	0.00	1	15.95	15.95	-1	1,301	-0.08%
2022/02/09	1	16.25	0	0.00	16.30	1	1,629	0.06%
2022/01/26	0	0.00	1	15.30	15.45	-1	1,719	-0.06%
2022/01/25	1	15.20	0	0.00	15.45	1	1,751	0.06%
2022/01/24	1	15.30	0	0.00	15.45	1	1,778	0.06%
2022/01/20	1	15.30	0	0.00	15.50	1	1,850	0.05%
2022/01/18	2	15.45	2	15.70	15.45	0	1,921	0.00%
2022/01/12	2	15.50	0	0.00	15.55	2	2,437	0.08%
2022/01/11	6	16.29	0	0.00	15.85	6	2,531	0.24%
2022/01/10	6	16.70	0	0.00	16.80	6	2,687	0.22%
2022/01/06	1	16.80	0	0.00	16.90	1	3,030	0.03%
2022/01/04	0	0.00	2	17.25	17.35	-2	3,306	-0.06%
2022/01/03	2	17.30	0	0.00	17.20	2	3,488	0.06%
2021/12/30	1	17.20	7	17.25	17.20	-6	3,528	-0.17%
2021/12/28	1	17.10	16	17.40	17.10	-15	3,540	-0.42%
2021/12/27	16	17.49	0	0.00	17.30	16	3,554	0.45%
2021/12/24	1	17.10	0	0.00	17.05	1	3,566	0.03%
2021/12/23	2	17.13	0	0.00	17.30	2	3,590	0.06%
2021/12/22	1	17.05	0	0.00	17.05	1	3,589	0.03%
2021/12/21	1	17.10	0	0.00	17.10	1	3,660	0.03%
2021/12/20	10	17.05	0	0.00	17.00	10	3,799	0.26%
2021/12/16	2.5	17.70	0	0.00	17.60	2.5	3,775	0.07%
2021/12/15	1	17.30	0	0.00	17.40	1	3,759	0.03%
2021/12/10	3	17.45	0	0.00	17.45	3	3,758	0.08%
2021/12/09	0	0.00	28	18.37	18.25	-28	3,714	-0.75%
2021/12/08	3	18.07	13	18.59	18.15	-10	3,699	-0.27%
2021/12/07	1	18.30	16	18.42	18.20	-15	3,681	-0.41%
2021/12/06	0	0.00	10	18.60	18.50	-10	3,675	-0.27%
2021/12/03	0	0.00	43	18.41	18.30	-43	3,669	-1.17%
2021/12/01	0	0.00	20	19.35	18.90	-20	3,618	-0.55%
2021/11/30	0	0.00	62	18.95	19.00	-62	3,569	-1.74%
2021/11/29	11	17.86	26	18.00	18.00	-15	3,516	-0.43%
2021/11/26	47	18.61	8	18.53	18.25	39	3,490	1.12%
2021/11/25	0	0.00	8	18.98	18.75	-8	3,447	-0.23%
2021/11/24	14	18.78	1	19.20	18.75	13	3,413	0.38%
2021/11/23	47	19.10	29.2	18.54	18.90	17.8	3,371	0.53%
2021/11/22	149	18.22	8	18.21	18.85	141	3,246	4.34%	大買/鉅額交易
2021/11/19	6	17.13	3	17.10	17.15	3	3,136	0.10%
2021/11/18	2.3	17.30	1	17.65	17.30	1.3	3,134	0.04%
2021/11/17	5	17.66	0	0.00	17.55	5	3,122	0.16%
2021/11/16	1	17.80	25	17.45	18.35	-24	3,082	-0.78%
2021/11/15	16	16.80	5	17.10	17.05	11	3,003	0.37%
2021/11/12	9.5	16.65	16	16.40	16.40	-6.5	2,975	-0.22%
2021/11/11	50	17.06	26	17.10	16.80	24	2,942	0.82%
2021/11/10	22	17.36	0	0.00	17.20	22	2,912	0.76%
2021/11/09	11	17.71	26	17.70	17.70	-15	2,886	-0.52%
2021/11/08	0.4	18.20	0	0.00	18.15	0.4	2,845	0.01%
2021/11/05	1	17.20	0	0.00	17.20	1	2,794	0.04%
2021/11/03	29	17.31	26	17.40	17.15	3	2,766	0.11%
2021/11/02	0.3	17.90	39.9	18.23	17.90	-39.7	2,708	-1.47%
2021/11/01	9	18.18	0	0.00	17.90	9	2,677	0.34%
2021/10/29	5.7	18.00	3	17.95	17.80	2.7	2,669	0.10%
2021/10/28	17.3	18.27	19	18.27	18.05	-1.7	2,644	-0.06%
2021/10/27	22	18.39	18.1	18.37	18.10	3.9	2,598	0.15%
2021/10/26	18.6	18.75	3	18.57	18.25	15.6	2,570	0.61%
2021/10/25	4	18.58	18	18.85	18.45	-14	2,528	-0.55%
2021/10/22	21	19.13	21	19.42	18.80	0	2,483	0.00%
2021/10/21	20	19.67	31	20.09	19.90	-11	2,390	-0.46%
2021/10/20	15	18.81	13	19.09	19.60	2	2,188	0.09%
2021/10/19	13	18.13	5.2	18.22	17.85	7.8	2,026	0.38%
2021/10/18	16	19.66	21.1	19.35	18.85	-5.1	1,924	-0.26%
2021/10/15	3	19.07	12	19.41	19.90	-9	1,756	-0.51%
2021/10/14	17	19.12	55.1	18.62	19.15	-38.1	1,587	-2.40%
2021/10/13	7	17.81	1.5	17.40	18.30	5.5	1,407	0.39%
2021/10/12	33	17.78	22	17.94	18.45	11	1,319	0.83%
2021/10/08	3	16.23	11.3	17.09	17.30	-8.3	1,127	-0.74%
2021/10/07	0	0.00	3	15.52	15.75	-3	945	-0.32%
2021/10/05	4	13.89	0	0.00	14.45	4	916	0.44%
2021/10/04	0	0.00	5	14.35	14.35	-5	916	-0.55%
2021/10/01	2	15.00	21	15.15	14.65	-19	921	-2.06%
2021/09/30	7	15.49	2	15.35	15.55	5	904	0.55%
2021/09/29	1	14.65	0	0.00	14.80	1	887	0.11%
2021/09/28	5	15.29	2	14.80	15.30	3	869	0.35%
2021/09/27	3	15.30	0	0.00	15.30	3	799	0.38%
2021/09/24	10	13.95	2	13.95	13.95	8	665	1.20%
2021/09/16	1	13.20	0	0.00	12.95	1	723	0.14%
2021/09/15	0	0.00	1	13.60	13.45	-1	728	-0.14%
2021/09/02	1	12.95	0	0.00	12.75	1	825	0.12%
2021/09/01	0	0.00	1	12.95	12.90	-1	825	-0.12%
2021/08/27	0.3	13.15	0	0.00	13.30	0.3	839	0.04%
2021/08/26	0	0.00	1	13.00	12.95	-1	836	-0.12%
2021/08/16	0	0.00	5	13.10	13.00	-5	886	-0.56%
2021/08/04	0	0.00	1	14.60	14.65	-1	982	-0.10%
2021/08/03	0.2	14.40	0	0.00	14.50	0.2	978	0.02%
2021/07/27	0	0.00	3	14.42	14.45	-3	1,031	-0.29%
2021/07/21	0	0.00	0.3	14.45	14.25	-0.3	1,149	-0.03%
2021/07/20	0	0.00	2	14.45	14.50	-2	1,170	-0.17%
2021/07/16	1	14.65	0.1	14.60	14.55	0.9	1,269	0.07%
2021/07/13	2	14.43	0	0.00	14.40	2	1,454	0.14%
2021/07/12	1.1	14.81	0	0.00	14.70	1.1	1,458	0.08%
2021/07/09	0.3	15.05	0	0.00	14.95	0.3	1,466	0.02%
2021/07/08	0.3	15.05	6	14.89	15.05	-5.7	1,514	-0.38%
2021/07/02	0	0.00	1	15.45	15.35	-1	1,774	-0.06%
2021/06/29	1	15.70	0	0.00	15.45	1	1,897	0.05%
2021/06/28	2	15.80	3	15.85	16.05	-1	1,894	-0.05%
2021/06/24	0	0.00	9	15.35	15.40	-9	1,899	-0.47%
2021/06/18	0.1	15.80	0	0.00	15.65	0.1	2,174	0.00%
2021/06/16	5	14.90	0	0.00	14.95	5	2,144	0.23%
2021/06/11	0	0.00	2	15.30	15.50	-2	2,217	-0.09%
2021/06/04	5	15.60	0	0.00	15.55	5	2,440	0.20%
2021/05/31	50	17.15	0	0.00	16.70	50	2,499	2.00%
2021/05/21	1	14.35	0.1	14.40	14.80	0.9	2,724	0.03%
2021/05/19	0	0.00	1	14.35	14.40	-1	2,900	-0.03%
2021/05/18	1	13.85	1	13.70	14.05	0	2,996	0.00%
2021/05/17	0	0.00	1	13.05	12.80	-1	3,022	-0.03%
2021/05/14	0.1	14.50	3	14.10	14.10	-2.9	3,120	-0.09%
2021/05/13	0	0.00	6	13.25	14.15	-6	3,277	-0.18%
2021/05/11	1	15.50	0.2	16.05	15.65	0.8	3,585	0.02%
2021/05/06	1	16.10	0	0.00	15.90	1	4,033	0.02%
2021/05/05	0	0.00	2	16.55	16.25	-2	4,115	-0.05%
2021/05/04	1	16.40	1	16.80	16.25	0	4,204	0.00%
2021/05/03	2.1	17.20	1	17.15	16.85	1.1	4,314	0.03%
2021/04/29	7	18.06	6	18.61	18.00	1	4,415	0.02%
2021/04/28	2.1	18.40	0	0.00	18.50	2.1	4,582	0.04%
2021/04/27	4.1	18.50	0.1	18.55	18.50	4	4,730	0.08%
2021/04/26	0	0.00	0.7	18.90	18.95	-0.7	4,855	-0.01%
2021/04/23	10	18.80	0	0.00	19.05	10	4,884	0.20%
2021/04/22	3	19.52	8	19.73	19.40	-5	4,878	-0.10%
2021/04/21	12	20.41	5.1	20.14	20.15	7	4,825	0.14%
2021/04/20	2	20.10	0	0.00	19.70	2	4,761	0.04%
2021/04/19	6	19.88	9	19.77	19.95	-3	4,762	-0.06%
2021/04/16	1	19.10	4	19.25	19.15	-3	4,693	-0.06%
2021/04/15	1	18.85	0	0.00	18.95	1	4,713	0.02%
2021/04/14	9	18.57	0	0.00	18.50	9	4,707	0.19%
2021/04/13	7	19.65	0	0.00	19.10	7	4,688	0.15%
2021/04/12	0.1	20.13	6.6	20.00	20.10	-6.5	4,654	-0.14%
2021/04/09	2	19.33	2.2	19.27	19.40	-0.2	4,574	0.00%
2021/04/08	8.1	19.46	0	0.00	19.50	8.1	4,585	0.18%
2021/04/07	2	19.65	4	19.26	19.70	-2	4,607	-0.04%
2021/04/01	11	18.23	0	0.00	18.25	11	4,625	0.24%
2021/03/29	0	0.00	3	17.75	17.80	-3	4,778	-0.06%
2021/03/26	2	17.93	0	0.00	18.00	2	4,836	0.04%
2021/03/25	10	19.15	6	19.27	18.30	4	4,895	0.08%
2021/03/24	16	19.55	16	19.78	19.95	0	4,832	0.00%
2021/03/23	3	18.63	4	18.49	18.80	-1	4,725	-0.02%
2021/03/19	3	17.83	0	0.00	18.05	3	4,655	0.06%
2021/03/18	10	17.94	2	18.05	18.00	8	4,623	0.17%
2021/03/16	0	0.00	3	17.55	17.50	-3	4,587	-0.07%
2021/03/15	3	17.50	4	17.41	17.40	-1	4,592	-0.02%
2021/03/12	1	18.00	1	18.50	17.65	0	4,595	0.00%
2021/03/11	2	18.15	12	18.32	18.35	-10	4,543	-0.22%
2021/03/10	2	16.60	0	0.00	17.05	2	4,478	0.04%
2021/03/09	0	0.00	1	16.70	16.45	-1	4,527	-0.02%
2021/03/08	4	16.80	2	16.65	16.30	2	4,603	0.04%
2021/03/03	3	17.47	0	0.00	17.70	3	4,548	0.07%
2021/03/02	4	17.16	0	0.00	16.95	4	4,502	0.09%
2021/02/26	3	17.35	5	17.50	17.45	-2	4,470	-0.04%
2021/02/25	16	17.19	4	16.66	17.90	12	4,429	0.27%
2021/02/24	6	16.65	0	0.00	16.35	6	4,350	0.14%
2021/02/23	3	16.25	5	16.30	16.30	-2	4,310	-0.05%
2021/02/22	12	17.21	49	17.52	16.90	-37	4,260	-0.87%
2021/02/19	47	17.76	3	17.13	17.50	44	4,176	1.05%
2021/02/18	8.2	16.38	3	16.83	16.85	5.2	4,071	0.13%
2021/02/17	2	15.15	0	0.00	15.35	2	3,969	0.05%
2021/02/05	2	16.20	0	0.00	15.15	2	3,925	0.05%
2021/02/04	10	16.43	3	16.55	16.55	7	3,808	0.18%
2021/02/03	40	18.37	29	18.00	18.00	11	3,644	0.30%
2021/02/02	47	20.52	6	21.48	20.00	41	3,519	1.16%
2021/02/01	8	22.41	6	22.70	22.20	2	3,295	0.06%
2021/01/29	2	21.15	22.1	21.32	21.90	-20.1	3,082	-0.65%
2021/01/28	2	19.50	2	19.75	19.95	0	2,892	0.00%
2021/01/27	1.3	19.01	3.3	19.34	19.55	-2	2,803	-0.07%
2021/01/26	18	19.47	5	19.36	19.55	13	2,700	0.48%
2021/01/25	16	18.73	8	19.14	19.35	8	2,593	0.31%
2021/01/22	12	18.11	20	18.13	18.90	-8	2,446	-0.33%
2021/01/21	57	18.28	10	18.08	18.55	47	2,301	2.04%
2021/01/20	14	16.60	4	16.90	17.10	10	2,085	0.48%
2021/01/19	107	16.27	13	16.41	16.90	94	1,917	4.90%	大買/
2021/01/18	0	0.00	1	15.00	15.40	-1	1,757	-0.06%
2021/01/15	0	0.00	6	14.87	14.90	-6	1,699	-0.35%
2021/01/11	1	14.50	0	0.00	14.65	1	1,590	0.06%
2021/01/08	0	0.00	5	14.90	14.50	-5	1,574	-0.32%
2021/01/06	3	14.60	0	0.00	14.65	3	1,530	0.20%
2021/01/05	9	14.73	0	0.00	14.90	9	1,501	0.60%
2021/01/04	5	14.40	0	0.00	14.80	5	1,463	0.34%
2020/12/31	8	14.13	0	0.00	14.65	8	1,437	0.56%
2020/12/30	29	14.68	22	14.15	14.15	7	1,374	0.51%
2020/12/29	2	15.20	3	15.23	15.50	-1	1,284	-0.08%
2020/12/28	16	14.69	3	14.82	14.85	13	1,193	1.09%
2020/12/25	1	14.45	4	14.45	14.60	-3	1,134	-0.26%
2020/12/24	0	0.00	1	13.55	13.80	-1	1,035	-0.10%
2020/12/23	6	13.40	1	13.60	13.60	5	1,000	0.50%
2020/12/22	5	13.20	9	13.13	13.30	-4	947	-0.42%
2020/12/21	0	0.00	12	13.41	13.45	-12	874	-1.37%
2020/12/11	1	12.20	2	12.35	11.85	-1	867	-0.12%
2020/12/10	1	12.20	1	12.15	12.30	0	845	0.00%
2020/12/09	0	0.00	1	12.40	12.40	-1	816	-0.12%
2020/12/08	2	12.45	0.6	12.10	12.50	1.4	788	0.17%
2020/12/07	1	11.85	0	0.00	12.00	1	757	0.13%
2020/12/03	0	0.00	3	12.10	11.90	-3	711	-0.42%
2020/12/02	0	0.00	10	12.16	12.25	-10	639	-1.56%
2020/11/30	0	0.00	5	11.15	11.10	-5	560	-0.89%
2020/11/24	0	0.00	2	10.95	10.85	-2	551	-0.36%
2020/11/23	2	10.95	0	0.00	10.90	2	548	0.36%
2020/11/18	0	0.00	0	11.10	10.90	0	544	0.00%
2020/11/17	0	0.00	2	11.00	11.10	-2	544	-0.37%
2020/10/23	1	10.60	0	0.00	10.60	1	554	0.18%
2020/10/14	0	0.00	1	11.15	11.15	-1	642	-0.16%
2020/10/08	0	0.00	1	11.15	11.10	-1	709	-0.14%
2020/10/07	0	0.00	10	10.95	11.00	-10	709	-1.41%
2020/09/29	0	0.00	1	10.65	10.80	-1	807	-0.12%
2020/09/28	4	10.55	0	0.00	10.60	4	821	0.49%
2020/09/24	0	0.00	19	11.12	11.30	-19	867	-2.19%
2020/09/23	0	0.00	1	11.15	11.15	-1	886	-0.11%
2020/09/22	0	0.00	1	10.75	11.10	-1	946	-0.11%
2020/09/21	0	0.00	1	10.90	10.65	-1	981	-0.10%
2020/09/18	15	11.31	28	11.56	11.35	-13	960	-1.35%
2020/09/17	28	11.05	1	11.00	11.05	27	905	2.98%
2020/09/14	1	10.00	1	10.00	10.00	0	994	0.00%
2020/09/11	1	9.95	0	0.00	9.94	1	1,093	0.09%
2020/09/07	0	0.00	6.7	10.50	10.40	-6.7	1,123	-0.60%
2020/09/03	1	9.95	0	0.00	10.55	1	1,133	0.09%
2020/08/28	0	0.00	0.4	10.20	9.99	-0.4	1,211	-0.03%
2020/08/17	0	0.00	2	10.30	10.40	-2	1,224	-0.16%
2020/08/12	0	0.00	1	10.40	10.35	-1	1,241	-0.08%
2020/08/11	1	10.40	0	0.00	10.60	1	1,259	0.08%
2020/08/07	0	0.00	2	10.65	10.50	-2	1,317	-0.15%
2020/08/05	0	0.00	3	10.70	10.80	-3	1,319	-0.23%
2020/07/31	1	10.95	0	0.00	10.85	1	1,306	0.08%
2020/07/29	0	0.00	2	10.73	11.05	-2	1,307	-0.15%
2020/07/28	2	10.45	1	10.65	10.65	1	1,299	0.08%
2020/07/24	2	11.15	0	0.00	11.10	2	1,265	0.16%
2020/07/21	0	0.00	2.4	11.44	11.50	-2.4	1,230	-0.19%
2020/07/17	10	11.45	22	11.35	11.55	-12	1,190	-1.01%
2020/07/16	22	11.32	0	0.00	11.45	22	1,142	1.93%
2020/07/13	1	11.00	0	0.00	11.00	1	1,088	0.09%
2020/07/09	3	11.50	10	11.58	11.65	-7	1,047	-0.67%
2020/07/08	2	11.25	0	0.00	11.10	2	1,001	0.20%
2020/07/07	7	11.13	0	0.00	11.30	7	987	0.71%
2020/07/06	3	11.35	10	11.35	11.40	-7	967	-0.72%
2020/07/03	7	11.15	0	0.00	11.40	7	945	0.74%
2020/06/30	0	0.00	38	10.45	11.20	-38	787	-4.82%
2020/06/29	0	0.00	1	10.25	10.20	-1	733	-0.14%
2020/06/23	1	10.20	6	10.30	10.25	-5	711	-0.70%
2020/06/19	6	10.30	1	10.30	10.50	5	680	0.73%
2020/06/18	6	10.75	1	10.75	10.75	5	594	0.84%
2020/06/09	0	0.00	4	9.25	9.45	-4	443	-0.90%
2020/06/08	0	0.00	1.9	8.85	8.97	-1.9	400	-0.46%
2020/05/19	1	8.04	0	0.00	8.17	1	332	0.30%
2020/05/18	2	7.98	0	0.00	8.13	2	320	0.62%
2020/05/15	1	7.51	1	7.80	8.15	0	301	0.00%
2020/05/12	4	7.40	0	0.00	7.42	4	232	1.72%
2020/05/06	1	7.63	0	0.00	7.58	1	228	0.44%
2020/04/30	1	7.70	0	0.00	7.68	1	226	0.44%
2020/04/27	0	0.00	1	7.54	7.59	-1	240	-0.42%
2020/04/24	1	7.44	0	0.00	7.35	1	242	0.41%
2020/04/07	15	7.03	0	0.00	7.03	15	256	5.85%
2020/04/01	0	7.01	0	0.00	6.97	0	264	0.00%
2020/03/26	0	0.00	3	6.66	6.67	-3	261	-1.15%
2020/03/13	7	7.92	0	0.00	7.72	7	242	2.89%
2020/03/10	6	8.88	0	0.00	9.10	6	227	2.64%
2020/01/31	0	0.00	1	9.09	8.98	-1	240	-0.42%
2020/01/30	0	0.00	2	9.23	8.95	-2	239	-0.84%
2020/01/15	0	0.00	1	10.05	9.98	-1	236	-0.42%
2020/01/09	0	0.00	1	9.82	9.70	-1	229	-0.44%
2020/01/06	1	9.82	0	0.00	9.75	1	236	0.42%
2019/12/31	0	0.00	1	10.00	10.20	-1	234	-0.43%
2019/12/30	1	9.85	0	0.00	9.86	1	229	0.44%
2019/12/26	10	10.10	0	0.00	10.15	10	224	4.46%
2019/12/18	0	0.00	3.9	10.17	10.25	-3.9	252	-1.54%
2019/12/16	0	0.00	2	10.20	10.20	-2	284	-0.70%
2019/12/13	2	10.23	0	0.00	10.20	2	312	0.64%
2019/12/11	0	0.00	13	10.17	10.25	-13	323	-4.02%
2019/12/10	3	10.30	0	0.00	10.20	3	323	0.93%
2019/12/09	10	10.30	0	0.00	10.25	10	324	3.08%
2019/12/03	1	10.25	0	0.00	10.35	1	342	0.29%
2019/11/28	2	10.55	0	0.00	10.70	2	353	0.57%
2019/11/27	0	0.00	1	10.65	10.70	-1	356	-0.28%
2019/11/26	0	0.00	1	10.50	10.45	-1	350	-0.29%
2019/11/21	2	10.35	0	0.00	10.40	2	351	0.57%
2019/11/20	1	10.30	0	0.00	10.40	1	353	0.28%
2019/11/14	10	10.40	0	0.00	10.40	10	368	2.71%
2019/11/01	0	0.00	2	10.85	10.85	-2	429	-0.47%
2019/10/30	3	10.67	0	0.00	10.65	3	437	0.69%
2019/10/28	0	0.00	2	10.70	10.80	-2	476	-0.42%
2019/10/25	2	10.55	0	0.00	10.60	2	480	0.42%
2019/09/27	1	11.00	0	0.00	10.90	1	841	0.12%
2019/09/24	1	11.00	0	0.00	11.00	1	838	0.12%
2019/09/19	0	0.00	1	11.15	11.00	-1	838	-0.12%
2019/09/11	0	0.00	15	10.40	10.40	-15	806	-1.86%
2019/09/09	0	0.00	7	10.56	10.60	-7	820	-0.85%
2019/09/06	7	10.75	2	10.85	10.60	5	824	0.61%
2019/09/05	2	10.60	0	0.00	10.70	2	822	0.24%
2019/09/03	5	10.60	0	0.00	10.60	5	825	0.61%
2019/08/22	1	10.80	0	0.00	10.80	1	863	0.12%
2019/08/19	10	11.13	0	0.00	11.05	10	885	1.13%
2019/08/15	10	11.50	5	11.30	11.40	5	958	0.52%
2019/08/07	3	11.00	2	11.10	10.95	1	965	0.10%
2019/07/31	0	0.00	0.6	10.70	10.80	-0.6	1,044	-0.06%
2019/07/29	6	11.45	3	11.60	11.55	3	1,140	0.26%
2019/07/26	3	11.35	0	0.00	11.35	3	1,218	0.25%
2019/07/25	0	0.00	3	12.20	11.65	-3	1,281	-0.23%
2019/07/23	1	11.20	0	0.00	11.25	1	1,272	0.08%
2019/07/18	0	0.00	1	11.80	11.40	-1	1,327	-0.08%
2019/07/15	0	0.00	2	11.88	12.10	-2	1,280	-0.16%
2019/07/12	2	11.93	2	11.50	12.00	0	1,247	0.00%
2019/07/10	1	11.20	1	11.50	11.95	0	1,162	0.00%
2019/06/27	0	0.00	3	10.55	10.55	-3	1,055	-0.28%
2019/06/26	0	0.00	1	10.15	10.15	-1	1,039	-0.10%
2019/06/24	0.5	10.10	0	0.00	10.20	0.5	1,042	0.05%
2019/06/14	0	0.00	2	10.40	10.35	-2	1,002	-0.20%
2019/06/13	2	10.50	0	0.00	10.60	2	996	0.20%
2019/06/12	0.5	10.50	0	0.00	10.50	0.5	996	0.05%
2019/06/10	0.6	10.90	0	0.00	10.95	0.6	987	0.06%
2019/06/05	0	0.00	2	11.00	11.00	-2	979	-0.20%
2019/06/04	1.4	10.75	1	11.10	10.75	0.4	976	0.05%
2019/06/03	1	10.80	0	0.00	11.00	1	977	0.10%
2019/05/31	5	10.65	3	10.80	11.20	2	969	0.21%
2019/05/30	1	10.35	0	10.30	10.30	1	956	0.10%
2019/05/27	0	0.00	1	11.10	11.10	-1	933	-0.11%
2019/05/24	1	11.10	0	0.00	10.85	1	925	0.11%
2019/05/23	1	11.10	1	11.25	11.15	0	907	0.00%
2019/05/15	0.5	10.45	0	0.00	10.45	0.5	834	0.06%
2019/05/14	0.5	10.60	0	0.00	10.70	0.5	811	0.06%
2019/05/10	14	10.91	0	0.00	10.40	14	775	1.80%
2019/05/08	2	11.50	10	11.20	11.25	-8	723	-1.11%
2019/05/07	5	11.50	0	0.00	11.60	5	693	0.72%
2019/05/06	10	12.05	0	0.00	12.05	10	643	1.55%
2019/05/03	5	11.70	9	11.30	11.80	-4	564	-0.71%
2019/05/02	10	10.66	0	0.00	10.75	10	477	2.09%
2019/04/26	0	0.00	1	9.42	9.26	-1	374	-0.27%
2019/04/25	0	0.00	1	9.54	9.54	-1	340	-0.29%
2019/04/22	1	8.61	0	0.00	8.61	1	275	0.36%
2019/04/17	0	8.42	0	0.00	8.42	0	262	0.00%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/10	2	8.37	0	0.00	8.38	2	261	0.76%
2019/04/02	1	8.40	0	0.00	8.38	1	257	0.39%
2019/03/20	0	0.00	0.2	8.50	8.47	-0.2	270	-0.07%
2019/02/15	1	8.43	0	0.00	8.44	1	385	0.26%
2019/01/30	0	0.00	2	8.30	8.35	-2	391	-0.51%
2019/01/24	3	8.44	1	8.48	8.48	2	397	0.50%
2019/01/15	0.2	8.19	0	0.00	8.20	0.2	422	0.04%
2018/12/10	8	7.80	0	0.00	7.83	8	414	1.93%
2018/11/15	1	8.02	0	0.00	8.00	1	298	0.34%
2018/11/13	1	7.90	0	0.00	7.99	1	257	0.39%
2018/11/12	0	8.04	0	0.00	7.99	0	254	0.00%
2018/10/31	0	0.00	5	7.92	7.98	-5	284	-1.76%
2018/10/26	2	8.70	0	0.00	8.57	2	286	0.70%
2018/10/04	1	11.00	0	0.00	10.95	1	326	0.31%
2018/09/27	0.3	11.20	0	0.00	11.20	0.3	363	0.08%
2018/09/18	0	0.00	4	11.65	11.60	-4	406	-0.98%
2018/09/17	4	12.08	0	0.00	11.75	4	466	0.86%
2018/09/03	0	0.00	1	11.95	11.95	-1	859	-0.12%
2018/08/30	0	0.00	3	12.05	12.05	-3	964	-0.31%
2018/08/13	1	12.50	2	12.55	12.20	-1	1,338	-0.07%
2018/08/10	1	12.85	2	12.95	12.85	-1	1,324	-0.08%
2018/08/08	3	12.92	0	0.00	12.80	3	1,321	0.23%
2018/08/06	1	13.30	0	0.00	13.30	1	1,309	0.08%
2018/08/03	3	13.73	0	0.00	13.60	3	1,306	0.23%
2018/07/31	0	0.00	0.3	13.60	13.65	-0.3	1,288	-0.02%
2018/07/23	0.5	12.55	0	0.00	12.55	0.5	1,242	0.04%
2018/07/13	0.5	12.80	0	0.00	12.85	0.5	1,265	0.04%
2018/07/09	1	12.40	0	0.00	12.45	1	1,259	0.08%
2018/06/28	3.5	13.05	0	0.00	13.05	3.5	1,234	0.28%
2018/06/26	0.5	13.20	16	13.03	13.20	-15.5	1,222	-1.27%
2018/06/25	4	14.70	0	0.00	14.40	4	1,175	0.34%
2018/06/22	2	14.95	0	0.00	15.00	2	1,128	0.18%
2018/06/21	5	15.03	0	0.00	15.00	5	1,119	0.45%
2018/06/20	9	14.57	7	14.54	14.50	2	1,097	0.18%
2018/06/19	10	14.54	1	14.55	14.55	9	1,080	0.83%
2018/06/15	5	15.15	0	0.00	15.00	5	1,062	0.47%
2018/06/14	2	16.00	1	16.40	16.10	1	1,015	0.10%
2018/06/13	1.5	16.02	0	0.00	15.75	1.5	971	0.15%
2018/06/12	0	0.00	10	15.94	15.95	-10	948	-1.05%
2018/06/11	8	15.32	0	0.00	16.50	8	873	0.92%
2018/06/08	0.5	14.85	0	0.00	15.00	0.5	775	0.06%
2018/06/07	1	15.25	2	15.50	15.10	-1	752	-0.13%
2018/06/06	0	0.00	22	15.42	15.10	-22	691	-3.18%
2018/06/05	8	14.75	2.9	14.90	14.90	5.2	605	0.85%
2018/06/04	0	0.00	10	13.63	13.55	-10	559	-1.79%
2018/06/01	0	0.00	5	12.75	12.85	-5	512	-0.98%
2018/05/31	5	13.35	0	0.00	12.80	5	497	1.01%
2018/05/23	0	0.00	1	12.05	12.05	-1	381	-0.26%
2018/05/21	0	0.00	5	12.20	12.15	-5	391	-1.28%
2018/05/18	0	0.00	10	12.25	12.15	-10	396	-2.52%
2018/05/16	0	0.00	1	12.00	11.95	-1	402	-0.25%
2018/05/11	0	0.00	1	12.10	12.20	-1	453	-0.22%
2018/05/08	0	0.00	4	12.15	12.15	-4	469	-0.85%
2018/04/27	10	12.55	0	0.00	12.50	10	540	1.85%
2018/04/26	0.2	12.40	1	12.30	12.50	-0.8	554	-0.14%
2018/04/11	0	12.60	0	0.00	12.65	0	929	0.00%
2018/03/30	0	0.00	3	12.40	12.25	-3	1,036	-0.29%
2018/03/28	3	13.00	0	0.00	13.00	3	1,112	0.27%
2018/03/09	2	12.80	32	12.65	12.60	-30	1,039	-2.89%
2018/03/06	4	12.00	0	0.00	12.00	4	975	0.41%
2018/03/05	2.3	11.91	0	0.00	12.00	2.3	975	0.24%
2018/03/02	2	12.00	0	0.00	11.90	2	973	0.21%
2018/03/01	4	11.93	0	0.00	12.00	4	974	0.41%
2018/02/27	20	12.17	0	0.00	12.10	20	974	2.05%
2018/02/26	0	0.00	3	12.00	12.05	-3	974	-0.31%
2018/02/23	0	0.00	2	12.00	11.95	-2	974	-0.21%
2018/02/12	2.5	11.69	0	0.00	11.65	2.5	962	0.25%
2018/02/08	2	12.00	0	0.00	12.05	2	952	0.21%
2018/02/07	0	0.00	17	12.00	11.85	-17	951	-1.79%
2018/02/06	0	0.00	5.7	12.49	11.65	-5.7	944	-0.60%
2018/02/01	5	13.35	0	0.00	13.40	5	906	0.55%
2018/01/30	3	13.35	0	0.00	13.35	3	897	0.33%
2018/01/26	5	13.75	2	13.75	13.75	3	874	0.34%
2018/01/25	0	0.00	1	13.95	13.90	-1	870	-0.11%
2018/01/23	20	13.43	0	0.00	13.50	20	860	2.32%
2018/01/17	0	0.00	3	13.68	13.60	-3	791	-0.38%
2018/01/16	0	0.00	33	13.67	14.00	-33	743	-4.44%
2018/01/15	2	12.85	29	13.01	12.75	-27	657	-4.11%
2018/01/12	17	13.13	2	13.25	12.95	15	646	2.32%
2018/01/11	1	12.55	1	12.70	12.60	0	637	0.00%
2018/01/10	25	13.14	0	0.00	13.00	25	619	4.04%
2018/01/09	23	12.81	7	12.40	12.90	16	558	2.87%
2018/01/08	0	0.00	5	12.00	11.75	-5	475	-1.05%
2018/01/03	0	0.00	2	11.50	11.50	-2	470	-0.43%
2018/01/02	0	0.00	0.5	11.70	11.75	-0.5	463	-0.11%