雷虎 (8033)-永豐金-內湖券商分點個股進出

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
57.7
漲跌
▲1.0
漲幅
+1.76%
成交量
7,070張
產業
上市其他類股
249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－永豐金-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/11	45	59.77	29.1	59.55	57.70	15.9	1,804	0.88%
2024/12/09	1.1	56.64	0	0.00	57.00	1.1	1,692	0.06%
2024/12/06	1	57.60	0	0.00	58.10	1	1,691	0.06%
2024/12/05	2	57.80	0	0.00	57.70	2	1,685	0.12%
2024/12/04	9	58.82	9.1	59.36	58.70	-0.1	1,673	-0.01%
2024/12/03	1.1	60.31	1	58.90	59.30	0.1	1,682	0.01%
2024/12/02	0	0.00	2	58.95	59.60	-2	1,668	-0.12%
2024/11/29	0	0.00	2	58.20	57.00	-2	1,593	-0.13%
2024/11/28	4	56.33	14	55.67	55.50	-10	1,572	-0.64%
2024/11/27	13	60.78	4	61.00	57.70	9	1,554	0.58%
2024/11/26	9	60.02	6	60.12	59.50	3	1,479	0.20%
2024/11/25	0	0.00	2	57.00	56.20	-2	1,344	-0.15%
2024/11/20	1	54.50	0	0.00	54.20	1	1,524	0.07%
2024/11/18	1	55.00	0	0.00	54.60	1	1,554	0.06%
2024/11/14	1	56.00	0	0.00	55.30	1	1,581	0.06%
2024/11/13	2	56.55	0	0.00	56.60	2	1,584	0.13%
2024/11/12	1	58.00	1	57.40	57.30	0	1,613	0.00%
2024/11/11	1	59.10	5	59.00	59.20	-4	1,658	-0.24%
2024/11/08	18	58.15	13	60.20	58.00	5	1,667	0.30%
2024/11/07	5	60.30	5	61.70	60.10	0	1,661	0.00%
2024/11/06	0	0.00	11	58.66	59.60	-11	1,588	-0.69%
2024/10/29	1	56.60	0.1	56.50	56.20	1	1,802	0.05%
2024/10/25	0	0.00	0.3	57.30	57.90	-0.3	1,850	-0.01%
2024/10/22	0.3	58.60	10	58.65	58.40	-9.7	1,993	-0.49%
2024/10/18	10	57.65	0	0.00	57.20	10	2,015	0.50%
2024/10/11	5	58.00	0	0.00	58.00	5	2,129	0.23%
2024/10/08	0	0.00	5	59.60	59.60	-5	2,110	-0.24%
2024/10/07	8	59.21	8.7	58.77	59.40	-0.7	2,118	-0.03%
2024/10/04	0	0.00	0.3	59.10	58.40	-0.3	2,183	-0.01%
2024/10/01	5	59.10	7	59.29	59.30	-2	2,194	-0.09%
2024/09/30	7	61.13	0	0.00	60.00	7	2,198	0.32%
2024/09/27	0	0.00	1	59.70	59.60	-1	2,185	-0.05%
2024/09/26	5	60.00	0	0.00	59.90	5	2,196	0.23%
2024/09/25	20	60.62	20	61.05	60.90	0	2,218	0.00%
2024/09/24	2	61.85	8	62.40	61.00	-6	2,211	-0.27%
2024/09/23	2	60.40	9	60.38	60.10	-7	2,143	-0.33%
2024/09/20	3	56.60	0	0.00	56.50	3	2,052	0.15%
2024/09/19	9	57.39	9	57.30	57.30	0	2,078	0.00%
2024/09/18	0	0.00	2	58.30	56.60	-2	2,114	-0.09%
2024/09/16	0	0.00	2	56.30	55.70	-2	2,110	-0.09%
2024/09/09	2	54.00	2	55.00	55.00	0	2,208	0.00%
2024/09/04	2	55.10	1	55.80	55.80	1	2,332	0.04%
2024/09/03	2	57.30	0	0.00	57.60	2	2,395	0.08%
2024/08/29	2	59.70	0	0.00	59.70	2	2,401	0.08%
2024/08/23	5	59.28	0	0.00	59.50	5	2,392	0.21%
2024/08/22	7	60.40	0	0.00	60.80	7	2,359	0.30%
2024/08/21	2	65.00	0	0.00	65.00	2	2,273	0.09%
2024/08/16	0	0.00	3	67.10	66.40	-3	2,609	-0.11%
2024/08/14	1	68.10	2	67.65	66.20	-1	2,874	-0.03%
2024/08/13	3	67.00	4	67.33	67.50	-1	3,027	-0.03%
2024/08/12	0	0.00	1	65.40	65.30	-1	3,051	-0.03%
2024/08/09	1	63.00	0	0.00	63.00	1	3,152	0.03%
2024/08/08	1	64.00	0	0.00	63.20	1	3,304	0.03%
2024/08/07	16	64.46	23	62.10	64.50	-7	3,334	-0.21%
2024/08/06	3	59.97	4.2	59.26	60.80	-1.2	3,332	-0.04%
2024/08/05	2	64.30	4	61.30	60.30	-2	3,328	-0.06%
2024/08/02	2	67.00	0	0.00	66.60	2	3,242	0.06%
2024/08/01	0	0.00	3	69.17	69.00	-3	3,293	-0.09%
2024/07/30	5.1	63.86	2	65.40	65.30	3.1	3,354	0.09%
2024/07/29	2	68.50	0	0.00	66.90	2	3,338	0.06%
2024/07/26	2	69.50	2	69.50	69.30	0	3,333	0.00%
2024/07/23	14	71.11	18	68.96	71.00	-4	3,355	-0.12%
2024/07/19	3	68.07	0	0.00	68.00	3	3,325	0.09%
2024/07/18	3.1	71.33	1	70.54	69.50	2.1	3,357	0.06%
2024/07/15	0.1	67.40	0.1	68.10	67.00	0	3,472	0.00%
2024/07/12	0	0.00	1	68.30	68.00	-1	3,606	-0.03%
2024/07/11	3	68.50	0.1	68.70	68.50	2.9	3,714	0.08%
2024/07/08	3	70.07	3	70.60	68.60	0	4,321	0.00%
2024/07/05	1	68.01	0	0.00	68.60	1	4,396	0.02%
2024/07/04	0	0.00	0.1	68.90	68.60	-0.1	4,625	0.00%
2024/07/02	1	68.50	1	68.70	68.40	0	4,931	0.00%
2024/07/01	2	70.25	0	0.00	69.50	2	5,013	0.04%
2024/06/28	1	72.49	0	0.00	71.60	1	5,175	0.02%
2024/06/27	2.2	72.82	4.1	72.17	71.80	-1.9	5,397	-0.04%
2024/06/26	1	69.60	0	0.00	69.90	1	5,452	0.02%
2024/06/25	0	69.35	0	0.00	70.20	0	5,680	0.00%
2024/06/24	0	70.16	3	69.93	69.20	-3	5,842	-0.05%
2024/06/21	4.1	68.51	0	0.00	67.80	4.1	5,882	0.07%
2024/06/20	0	0.00	5	69.90	69.80	-5	6,004	-0.08%
2024/06/19	2	67.10	0	0.00	67.00	2	6,039	0.03%
2024/06/18	4	67.75	1.2	68.20	67.60	2.9	6,028	0.05%
2024/06/17	2	68.95	0	0.00	68.80	2	6,008	0.03%
2024/06/14	3.2	68.02	3	67.87	67.50	0.2	5,993	0.00%
2024/06/12	3	66.83	3	68.37	68.00	0	5,948	0.00%
2024/06/11	4	71.33	0	0.00	69.00	4	5,885	0.07%
2024/06/07	3	72.60	0	0.00	72.60	3	5,839	0.05%
2024/06/05	0	0.00	4	75.25	76.00	-4	5,753	-0.07%
2024/06/04	0	0.00	2	74.50	74.10	-2	5,757	-0.03%
2024/05/31	1	73.50	0	0.00	73.50	1	5,760	0.02%
2024/05/30	2	73.00	0	0.00	73.50	2	5,764	0.03%
2024/05/29	1	73.80	0	0.00	73.70	1	5,761	0.02%
2024/05/27	0	75.20	1	74.80	75.30	-1	5,744	-0.02%
2024/05/24	6	75.37	3	75.83	75.50	3	5,733	0.05%
2024/05/23	7	79.29	9	78.79	79.70	-2	5,672	-0.04%
2024/05/22	3	74.20	1	73.50	73.40	2	5,427	0.04%
2024/05/21	7	75.51	0.1	74.55	74.00	6.9	5,377	0.13%
2024/05/20	3	79.10	50	80.20	77.60	-47	5,266	-0.89%
2024/05/17	0.1	81.30	2	81.90	81.50	-1.9	5,095	-0.04%
2024/05/16	1	79.00	0	0.00	77.40	1	4,912	0.02%
2024/05/15	23	78.53	1	82.00	79.40	22	4,852	0.45%
2024/05/14	35	76.54	2	80.10	80.00	33	4,738	0.70%
2024/05/09	18	75.57	7	75.73	75.80	11	4,498	0.24%
2024/05/07	1	75.50	1	77.80	74.50	0	4,435	0.00%
2024/05/03	2	71.50	2	72.10	71.40	0	4,300	0.00%
2024/05/02	1	72.70	0.1	73.40	73.00	0.9	4,260	0.02%
2024/04/30	1	74.00	0	0.00	73.20	1	4,234	0.02%
2024/04/29	0	0.00	6	73.95	73.80	-6	4,207	-0.14%
2024/04/26	5	76.36	0.1	76.10	75.40	5	4,160	0.12%
2024/04/25	0.2	76.67	0.2	75.30	76.50	-0.1	4,116	0.00%
2024/04/24	0	0.00	2	76.45	75.90	-2	4,078	-0.05%
2024/04/23	1.1	72.76	2.1	73.12	74.30	-1	4,039	-0.02%
2024/04/22	0	0.00	2.1	78.79	73.30	-2.1	4,000	-0.05%
2024/04/19	6	80.53	6	80.23	79.40	0	3,947	0.00%
2024/04/18	8	81.29	16	82.24	80.60	-8	3,855	-0.21%
2024/04/17	2	79.99	18	78.58	79.30	-16	3,724	-0.43%
2024/04/16	22.1	80.80	4	80.55	81.40	18.1	3,651	0.50%
2024/04/15	12.1	82.34	9.1	83.24	83.40	3	3,394	0.09%
2024/04/12	1	73.60	0.1	75.90	75.90	0.9	3,113	0.03%
2024/04/11	19	74.95	3	75.57	73.60	16	3,046	0.53%
2024/04/10	7.1	77.56	673.1	78.67	77.20	-666	2,906	-22.91%	大賣/鉅額交易
2024/04/09	672.1	75.37	6.3	75.35	77.00	665.7	2,664	24.99%	大買/鉅額交易
2024/04/08	0	71.70	5	70.80	70.00	-5	2,440	-0.20%
2024/04/03	2.1	71.02	85	71.57	73.00	-82.9	2,337	-3.55%
2024/04/02	84.1	71.22	7.1	72.28	73.00	77	2,240	3.44%
2024/04/01	1.2	71.47	41.5	70.52	71.60	-40.3	2,058	-1.96%
2024/03/29	1	65.41	22	65.51	65.10	-21	1,832	-1.15%
2024/03/28	11.2	67.23	31.2	68.17	68.30	-20	1,727	-1.16%
2024/03/27	16.1	63.26	54.4	63.49	64.20	-38.2	1,492	-2.56%
2024/03/26	6.1	57.93	10	57.99	58.40	-3.9	1,306	-0.30%
2024/03/25	7	59.29	26	60.14	60.10	-19	1,219	-1.56%
2024/03/22	5	54.32	12.1	55.79	56.10	-7.1	1,066	-0.66%
2024/03/14	0	51.00	0	0.00	50.80	0	1,010	0.00%
2024/03/12	0	0.00	2	52.20	52.00	-2	1,019	-0.20%
2024/03/11	7	53.17	2	52.60	52.50	5	1,019	0.49%
2024/03/08	1	51.00	0	0.00	50.60	1	1,023	0.10%
2024/03/06	1	52.50	0	0.00	52.50	1	1,028	0.10%
2024/03/05	5	53.40	0	0.00	53.20	5	1,025	0.49%
2024/03/04	0	0.00	1	53.00	52.90	-1	1,018	-0.10%
2024/03/01	0	0.00	2	54.25	53.50	-2	1,020	-0.20%
2024/02/29	9	53.61	7	54.10	54.10	2	1,060	0.19%
2024/02/27	0	0.00	1	53.50	53.60	-1	1,119	-0.09%
2024/02/21	4	52.70	0	0.00	52.60	4	1,098	0.36%
2024/02/16	0	0.00	7	53.40	54.10	-7	1,097	-0.64%
2024/02/15	1	53.00	0	0.00	53.00	1	1,084	0.09%
2024/02/01	6	51.40	0	0.00	51.80	6	1,092	0.55%
2024/01/31	8	51.60	1.7	51.54	51.30	6.3	1,093	0.58%
2024/01/26	5	52.80	0	0.00	52.10	5	1,100	0.45%
2024/01/24	21	54.01	0	0.00	53.80	21	1,102	1.91%
2024/01/22	1	54.00	0	0.00	54.10	1	1,105	0.09%
2024/01/19	5	53.80	0	0.00	54.00	5	1,104	0.45%
2024/01/17	10	54.88	1	54.90	54.30	9	1,110	0.81%
2024/01/15	0	0.00	2	57.90	57.20	-2	1,090	-0.18%
2024/01/12	1	57.10	11.1	57.09	57.50	-10.1	1,031	-0.98%
2024/01/11	4	55.20	4	55.00	55.60	0	993	0.00%
2024/01/10	0	0.00	41	57.21	57.00	-41	989	-4.15%
2024/01/09	5	55.46	0	0.00	55.20	5	965	0.52%
2024/01/08	1.1	56.13	0	0.00	56.10	1.1	975	0.12%
2024/01/05	0	0.00	2	56.95	57.30	-2	976	-0.20%
2024/01/03	1	55.50	0	0.00	55.50	1	1,040	0.10%
2023/12/29	3	56.40	0	0.00	56.40	3	1,040	0.29%
2023/12/28	1	56.00	0	0.00	56.10	1	1,040	0.10%
2023/12/27	1	56.70	0	0.00	56.20	1	1,039	0.10%
2023/12/26	0	0.00	6	58.00	57.00	-6	1,027	-0.58%
2023/12/22	1	55.60	1	55.90	55.90	0	1,001	0.00%
2023/12/21	40	58.20	3	58.20	56.50	37	998	3.71%
2023/12/18	0	0.00	4	56.70	57.00	-4	1,036	-0.39%
2023/12/15	10	57.70	1	57.10	57.30	9	1,048	0.86%
2023/12/14	10	56.80	1	57.01	56.80	9	1,074	0.83%
2023/12/13	2	57.00	1.5	56.61	56.50	0.5	1,097	0.05%
2023/12/12	2	56.90	0.1	56.55	57.00	1.9	1,162	0.16%
2023/12/11	3.1	56.14	0.2	56.50	56.30	2.9	1,176	0.25%
2023/12/08	0.1	57.45	0	0.00	57.20	0.1	1,206	0.01%
2023/12/07	0.1	58.10	2	57.50	57.50	-2	1,268	-0.15%
2023/12/05	2.1	57.35	0	0.00	56.50	2.1	1,467	0.14%
2023/12/04	3.2	56.06	7.3	55.86	57.80	-4.2	1,467	-0.28%
2023/12/01	0	0.00	0.2	56.40	56.20	-0.2	1,450	-0.01%
2023/11/30	0	0.00	12.1	56.20	56.00	-12.1	1,464	-0.82%
2023/11/29	0	0.00	1.1	56.51	56.40	-1.1	1,489	-0.07%
2023/11/28	0	0.00	0.1	56.70	56.50	-0.1	1,512	-0.01%
2023/11/27	9.7	59.89	2.3	60.19	57.00	7.4	1,559	0.47%
2023/11/24	14	56.81	7	56.67	58.80	7.1	1,566	0.45%
2023/11/22	2	54.50	0.2	55.10	54.50	1.9	1,747	0.11%
2023/11/21	0	0.00	0.2	56.00	55.30	-0.2	1,887	-0.01%
2023/11/20	1	56.00	3	56.33	55.90	-2	2,014	-0.10%
2023/11/17	0	0.00	1	54.60	54.50	-1	2,068	-0.05%
2023/11/16	2	54.70	1	54.50	54.40	1	2,079	0.05%
2023/11/15	0	0.00	2	54.10	53.80	-2	2,082	-0.10%
2023/11/13	12.1	53.67	0	0.00	53.30	12.1	2,104	0.57%
2023/11/10	4	53.80	0.1	55.50	53.70	3.9	2,121	0.18%
2023/11/08	0.1	56.10	0	0.00	56.20	0.1	2,130	0.00%
2023/11/02	10	56.30	1	55.60	55.40	9	2,165	0.42%
2023/11/01	9.1	55.07	0.2	55.35	54.90	8.9	2,170	0.41%
2023/10/31	18	56.77	1	57.10	56.20	17	2,166	0.78%
2023/10/30	0	0.00	0.2	57.77	57.40	-0.2	2,196	-0.01%
2023/10/27	6	57.30	0.2	57.89	57.20	5.8	2,257	0.26%
2023/10/26	0	0.00	0.2	58.38	58.20	-0.2	2,304	-0.01%
2023/10/25	0	0.00	0.2	58.30	57.70	-0.2	2,307	-0.01%
2023/10/24	0.1	56.80	0.1	57.50	58.20	-0.1	2,318	0.00%
2023/10/23	0	0.00	0.3	57.70	57.40	-0.3	2,334	-0.01%
2023/10/20	4	57.40	0.2	57.70	57.80	3.9	2,354	0.16%
2023/10/19	0	0.00	1.2	57.09	58.50	-1.2	2,388	-0.05%
2023/10/18	10	58.09	1	58.10	57.70	9	2,460	0.37%
2023/10/17	10	58.80	0	0.00	58.70	10	2,526	0.40%
2023/10/16	4	62.43	0	0.00	61.50	4	2,528	0.16%
2023/10/12	3	61.37	1	61.00	61.90	2	2,605	0.08%
2023/10/11	2	62.45	3	63.73	63.00	-1	2,613	-0.04%
2023/10/06	0	0.00	0.1	58.40	58.30	-0.1	2,598	0.00%
2023/10/05	5	58.10	0.1	58.00	58.10	5	2,673	0.19%
2023/10/04	0.1	57.80	0.2	57.93	57.70	-0.1	2,696	0.00%
2023/10/03	0	0.00	0.2	59.23	58.30	-0.2	2,705	-0.01%
2023/10/02	0	0.00	0.2	59.03	59.10	-0.2	2,733	-0.01%
2023/09/28	0	0.00	0.1	59.45	58.70	-0.1	2,746	0.00%
2023/09/27	0	0.00	6.4	60.11	59.00	-6.4	2,766	-0.23%
2023/09/26	0	0.00	3.1	59.32	59.00	-3.1	2,827	-0.11%
2023/09/25	5	60.50	6.1	60.35	60.70	-1.1	2,868	-0.04%
2023/09/22	0	0.00	1.2	57.48	59.60	-1.2	2,867	-0.04%
2023/09/21	10.1	57.60	0.1	57.60	57.20	10.1	2,863	0.35%
2023/09/20	1.1	59.64	5	59.18	58.90	-3.9	2,879	-0.14%
2023/09/18	0	0.00	0.1	62.50	62.20	-0.1	2,892	0.00%
2023/09/15	4.1	61.90	2.1	62.05	61.50	2.1	2,897	0.07%
2023/09/14	4.1	63.80	2.1	64.99	63.80	2	2,906	0.07%
2023/09/13	0	0.00	0.2	65.00	64.20	-0.2	3,029	0.00%
2023/09/12	2.3	66.34	11.2	69.29	66.00	-8.9	3,039	-0.29%
2023/09/11	12.1	68.92	28.1	69.37	68.00	-16	3,047	-0.53%
2023/09/08	12	66.08	2.2	67.07	68.00	9.8	2,958	0.33%
2023/09/07	0	0.00	2.2	63.24	63.00	-2.2	2,897	-0.07%
2023/09/04	2	64.05	19	63.51	63.60	-17	3,022	-0.56%
2023/09/01	0	0.00	3	65.10	64.60	-3	3,109	-0.10%
2023/08/31	0.1	66.60	0.1	66.30	65.30	0.1	3,129	0.00%
2023/08/30	2.1	63.55	0	0.00	65.80	2.1	3,176	0.06%
2023/08/29	2.1	63.00	0.2	63.93	64.50	2	3,165	0.06%
2023/08/28	10	68.70	14.3	67.78	68.20	-4.3	3,102	-0.14%
2023/08/25	6.2	62.67	5.2	64.72	62.90	0.9	2,986	0.03%
2023/08/24	15.1	59.90	6.1	62.37	62.90	9	2,983	0.30%
2023/08/23	6	54.82	7.1	57.18	57.20	-1.1	2,921	-0.04%
2023/08/22	0.1	52.60	0.1	53.00	52.00	0	2,875	0.00%
2023/08/21	0	0.00	0.1	53.50	53.20	-0.1	2,867	0.00%
2023/08/17	0.1	54.60	0.1	53.45	54.40	-0.1	2,856	0.00%
2023/08/16	0.2	52.70	1.1	52.06	53.40	-1	2,856	-0.03%
2023/08/15	0.2	54.83	2.3	54.60	54.10	-2.1	2,837	-0.07%
2023/08/14	0.1	56.30	0.2	56.70	55.30	-0.2	2,832	-0.01%
2023/08/11	5.1	57.49	0.2	56.58	56.50	4.9	2,837	0.17%
2023/08/08	0	0.00	0	60.50	59.10	0	2,990	0.00%
2023/08/04	1	60.00	0	0.00	60.00	1	3,479	0.03%
2023/08/02	2	60.30	1	61.60	60.20	1	3,665	0.03%
2023/08/01	6.1	63.02	6	63.48	62.80	0.1	3,964	0.00%
2023/07/31	5.2	61.37	0	0.00	61.50	5.2	3,921	0.13%
2023/07/28	1	57.90	2	58.55	57.90	-1	3,892	-0.03%
2023/07/27	1	58.80	1	58.80	58.70	0	3,905	0.00%
2023/07/26	3	58.93	2	59.80	58.50	1	3,914	0.03%
2023/07/25	5.1	58.92	2	59.35	59.00	3.1	3,915	0.08%
2023/07/24	5	60.12	1	63.00	60.00	4	3,915	0.10%
2023/07/21	2	63.20	8	63.44	62.90	-6	3,885	-0.15%
2023/07/20	5.1	60.44	10	60.95	62.70	-4.9	3,832	-0.13%
2023/07/19	0.2	56.74	1	57.00	57.00	-0.9	3,775	-0.02%
2023/07/18	9.1	57.75	1	58.50	56.50	8.1	3,786	0.21%
2023/07/17	4.2	59.26	2	59.05	59.60	2.2	3,997	0.06%
2023/07/14	4	60.40	0	0.00	60.50	4	4,402	0.09%
2023/07/13	1	60.60	2	61.75	60.10	-1	5,626	-0.02%
2023/07/12	1.1	62.22	3	62.80	62.10	-2	6,052	-0.03%
2023/07/11	4.1	66.33	0	0.00	66.10	4.1	6,111	0.07%
2023/07/07	2	67.60	4	67.15	67.50	-2	6,199	-0.03%
2023/07/05	1	70.10	2	70.70	69.60	-1	6,174	-0.02%
2023/07/04	7	70.96	2	71.65	70.70	5	6,163	0.08%
2023/07/03	0.2	71.20	4	70.28	70.70	-3.8	6,121	-0.06%
2023/06/30	2	68.20	0	0.00	68.40	2	6,083	0.03%
2023/06/28	1	70.20	2	70.65	69.50	-1	6,115	-0.02%
2023/06/27	0	0.00	1	70.50	67.50	-1	6,154	-0.02%
2023/06/26	0	0.00	5	70.48	70.20	-5	6,399	-0.08%
2023/06/21	7	70.36	0	0.00	70.30	7	6,450	0.11%
2023/06/20	4	71.50	9	71.74	71.30	-5	6,520	-0.08%
2023/06/19	9	73.73	25	73.56	74.40	-16	6,513	-0.25%
2023/06/15	3	69.40	2	69.90	70.70	1	6,519	0.02%
2023/06/14	2.2	69.25	0.1	68.00	68.00	2.1	6,488	0.03%
2023/06/13	3.1	69.40	6	69.45	69.30	-2.9	6,490	-0.04%
2023/06/12	4.6	70.36	1	69.40	69.40	3.6	6,488	0.06%
2023/06/09	1.1	73.57	2	73.60	72.20	-0.9	6,468	-0.01%
2023/06/08	3.1	73.71	26	74.27	73.10	-23	6,477	-0.35%
2023/06/07	5.1	74.22	14	74.08	73.80	-8.9	6,496	-0.14%
2023/06/06	10	72.94	4	72.80	71.90	6	6,442	0.09%
2023/06/05	14	73.83	6	73.90	73.00	8	6,486	0.12%
2023/06/02	5.2	69.41	0	0.00	69.10	5.2	6,476	0.08%
2023/06/01	20.1	70.80	6	70.38	70.00	14	6,688	0.21%
2023/05/31	2	70.90	4	70.90	70.40	-2	6,852	-0.03%
2023/05/30	24.1	72.78	7	72.86	71.80	17.1	6,960	0.25%
2023/05/29	1	63.80	3	68.40	69.60	-2	6,922	-0.03%
2023/05/26	1.2	63.73	1	63.50	63.30	0.2	7,074	0.00%
2023/05/25	1.1	66.24	0	0.00	65.80	1.1	7,367	0.01%
2023/05/24	0.1	68.50	0	0.00	66.80	0.1	7,787	0.00%
2023/05/23	0.1	67.90	0	0.00	67.60	0.1	7,998	0.00%
2023/05/22	1	68.10	1	68.10	68.10	0	8,205	0.00%
2023/05/19	0	0.00	1	64.70	64.40	-1	8,268	-0.01%
2023/05/18	2.1	64.00	0	0.00	64.00	2.1	8,305	0.03%
2023/05/16	0.1	63.70	0	0.00	62.90	0.1	8,416	0.00%
2023/05/15	1.1	62.36	2	62.40	62.70	-0.9	8,694	-0.01%
2023/05/12	10.1	68.91	10	68.69	68.30	0.1	8,899	0.00%
2023/05/11	71.5	69.48	75	72.62	70.00	-3.5	8,877	-0.04%
2023/05/10	153.1	71.32	149	71.79	72.80	4.1	8,697	0.05%	大買/大賣/
2023/05/09	31.3	71.17	22	71.55	69.70	9.3	8,429	0.11%
2023/05/08	53.2	79.60	75.3	78.59	77.20	-22.1	8,262	-0.27%
2023/05/05	1.3	77.36	0	0.00	78.00	1.3	7,990	0.02%
2023/05/04	3.1	78.49	0.5	78.10	78.10	2.6	8,074	0.03%
2023/05/03	4.2	78.15	0	0.00	78.20	4.2	8,186	0.05%
2023/05/02	7.2	76.72	1	76.40	76.50	6.2	8,188	0.08%
2023/04/28	0.1	75.75	51	75.26	75.20	-50.9	8,211	-0.62%
2023/04/27	12.1	73.89	2	74.40	74.40	10.1	8,211	0.12%
2023/04/26	3.1	70.47	1.6	70.85	70.20	1.5	8,219	0.02%
2023/04/25	0.1	72.55	78	72.80	70.00	-77.9	8,261	-0.94%
2023/04/24	2.1	73.01	0.3	70.10	73.00	1.8	8,289	0.02%
2023/04/21	5.2	69.97	0	0.00	69.70	5.2	8,288	0.06%
2023/04/20	139.2	73.21	139	75.75	74.60	0.2	8,275	0.00%	大買/大賣/
2023/04/19	210.2	74.77	186.1	75.14	76.60	24.1	8,042	0.30%	大買/大賣/
2023/04/18	719	79.20	728.9	79.85	73.50	-9.9	7,671	-0.13%	大買/大賣/
2023/04/17	161.8	75.62	98.2	75.40	79.00	63.6	6,526	0.97%	大買/
2023/04/14	4	71.90	11.1	69.50	71.90	-7.1	6,118	-0.12%
2023/04/13	11.3	66.21	7.2	64.02	65.40	4.2	6,018	0.07%
2023/04/12	3.2	61.58	8.7	62.03	63.00	-5.6	6,040	-0.09%
2023/04/10	0.1	59.10	0	0.00	59.10	0.1	6,056	0.00%
2023/04/07	0.1	59.10	0	0.00	58.90	0.1	6,088	0.00%
2023/04/06	0.1	58.60	0	0.00	59.40	0.1	6,136	0.00%
2023/03/31	1.1	57.68	0	0.00	58.20	1.1	6,172	0.02%
2023/03/30	9.2	57.43	2	56.80	57.50	7.2	6,279	0.11%
2023/03/29	4.2	56.11	0	0.00	57.70	4.2	6,299	0.07%
2023/03/28	20.3	59.25	11	58.91	58.50	9.3	6,326	0.15%
2023/03/27	28.8	63.42	44.9	61.78	64.90	-16.1	6,338	-0.25%
2023/03/24	3.3	59.57	2	59.05	59.00	1.3	6,273	0.02%
2023/03/23	3.2	60.45	3	61.07	60.30	0.2	6,372	0.00%
2023/03/22	1.8	59.78	7	58.73	58.90	-5.2	6,342	-0.08%
2023/03/21	2.4	61.01	5	61.90	59.90	-2.6	6,379	-0.04%
2023/03/20	10.3	60.11	9.3	61.15	60.90	1	6,350	0.02%
2023/03/17	4	55.40	3	56.90	58.40	1	6,366	0.02%
2023/03/16	7	55.71	15	55.59	54.50	-8	6,435	-0.12%
2023/03/15	5	58.20	1	56.90	56.90	4	6,534	0.06%
2023/03/14	37.3	55.93	1	58.30	57.60	36.3	6,831	0.53%
2023/03/13	6.2	55.17	2	57.15	56.70	4.2	6,947	0.06%
2023/03/10	4.3	57.41	3	58.20	57.80	1.3	6,967	0.02%
2023/03/09	3.2	61.56	3.3	61.53	61.40	-0.1	7,012	0.00%
2023/03/08	3	60.53	3	60.93	62.10	0	7,121	0.00%
2023/03/07	8.4	60.36	2.1	60.09	59.60	6.3	7,360	0.09%
2023/03/06	20.3	59.98	38.2	60.47	61.50	-17.9	7,483	-0.24%
2023/03/03	25.2	57.30	143.5	57.17	56.70	-118.3	7,428	-1.59%	大賣/鉅額交易
2023/03/02	22	54.67	6	54.02	55.80	16	7,499	0.21%
2023/03/01	5.1	53.26	6.5	53.04	52.80	-1.4	7,593	-0.02%
2023/02/24	8.7	54.73	23	54.69	53.90	-14.3	7,649	-0.19%
2023/02/23	125.1	56.72	30.2	56.60	58.00	94.9	7,528	1.26%	大買/
2023/02/22	33.2	53.74	57.1	54.15	57.70	-23.9	7,357	-0.32%
2023/02/21	1	52.30	9.2	49.68	52.50	-8.2	7,042	-0.12%
2023/02/20	31.2	45.62	4.6	46.92	47.80	26.6	6,943	0.38%
2023/02/17	1	45.10	0	44.90	44.45	1	6,845	0.01%
2023/02/16	3.1	44.69	0	0.00	44.25	3.1	6,834	0.05%
2023/02/15	0.1	44.78	25	44.33	43.95	-24.9	6,884	-0.36%
2023/02/14	16.2	44.71	15	44.40	44.30	1.2	6,967	0.02%
2023/02/13	18.2	45.72	36	46.01	45.85	-17.8	7,022	-0.25%
2023/02/10	40	46.93	3.1	47.85	47.85	36.9	7,172	0.51%
2023/02/09	15	42.99	4.2	43.41	43.50	10.8	6,988	0.15%
2023/02/08	0.2	42.43	2	42.78	42.10	-1.8	7,010	-0.03%
2023/02/07	0.1	42.38	1	42.25	42.40	-0.9	7,091	-0.01%
2023/02/06	0.1	42.43	20	42.48	42.25	-19.9	7,161	-0.28%
2023/02/03	5	42.12	1	41.85	41.85	4	7,218	0.06%
2023/02/02	6	43.13	12	43.00	42.95	-6	7,209	-0.08%
2023/02/01	26	42.97	20	41.43	43.25	6	7,209	0.08%
2023/01/31	0	0.00	1	40.01	40.10	-1	7,174	-0.01%
2023/01/30	0	39.95	3.1	40.50	40.70	-3.1	7,308	-0.04%
2023/01/17	7	39.09	34.1	39.19	39.10	-27.1	7,327	-0.37%
2023/01/16	13.1	39.07	1.1	39.29	39.25	12	7,431	0.16%
2023/01/13	23.1	39.19	12.3	39.54	39.35	10.9	7,544	0.14%
2023/01/12	18	41.26	1.2	40.81	40.25	16.8	7,584	0.22%
2023/01/11	1	41.55	1	41.35	41.35	0	7,547	0.00%
2023/01/10	2	42.00	0	0.00	41.65	2	7,538	0.03%
2023/01/09	4	41.94	1	41.90	41.95	3	7,527	0.04%
2023/01/06	1.1	42.61	1.2	42.46	41.90	-0.2	7,510	0.00%
2023/01/05	5	43.55	4.1	44.04	43.20	1	7,462	0.01%
2023/01/04	1	43.30	0.2	42.88	43.30	0.9	7,360	0.01%
2023/01/03	6.1	42.33	0.1	41.95	42.15	6	7,348	0.08%
2022/12/30	20	42.95	2.1	42.33	42.75	17.9	7,360	0.24%
2022/12/29	1	41.20	0.2	41.00	41.00	0.9	7,315	0.01%
2022/12/28	16	41.52	2.1	41.58	41.50	13.9	7,318	0.19%
2022/12/27	0	0.00	0.1	42.70	42.25	-0.1	7,306	0.00%
2022/12/22	4	43.41	4	45.11	42.75	0	7,268	0.00%
2022/12/21	3	41.62	0	0.00	41.80	3	7,244	0.04%
2022/12/20	3	42.67	3	42.75	41.40	0	7,308	0.00%
2022/12/19	4	41.89	0	0.00	41.80	4	7,401	0.05%
2022/12/16	1	44.95	6	43.49	43.90	-5	7,527	-0.07%
2022/12/15	5	43.27	57	41.51	45.35	-52	7,506	-0.69%
2022/12/14	56	40.97	0	0.00	41.25	56	7,349	0.76%
2022/12/13	1	42.05	0	0.00	40.80	1	7,312	0.01%
2022/12/12	0.1	42.68	1	43.15	42.00	-0.9	7,231	-0.01%
2022/12/09	0	0.00	23.1	45.25	44.05	-23.1	7,181	-0.32%
2022/12/08	23.2	45.09	0	0.00	45.10	23.2	7,163	0.32%
2022/12/07	1	44.70	63	45.35	44.45	-62	7,132	-0.87%
2022/12/06	3.1	46.08	57.3	47.97	47.00	-54.2	7,099	-0.76%
2022/12/05	0	0.00	4	45.10	45.10	-4	6,863	-0.06%
2022/12/02	0.1	41.00	5	41.00	41.00	-4.9	6,722	-0.07%
2022/12/01	2.1	41.99	4	41.25	40.95	-1.9	6,657	-0.03%
2022/11/30	5.3	40.89	0	0.00	40.75	5.3	6,532	0.08%
2022/11/29	7.8	44.66	13.1	44.97	42.95	-5.3	6,398	-0.08%
2022/11/28	16.1	38.57	3	40.30	42.35	13.1	6,082	0.22%
2022/11/25	3	39.62	11.1	39.81	38.50	-8.1	5,880	-0.14%
2022/11/24	3	40.60	1	42.15	42.55	2	5,708	0.04%
2022/11/23	14	43.93	0	0.00	44.00	14	5,467	0.26%
2022/11/22	19.1	47.50	4.5	48.12	45.50	14.6	5,229	0.28%
2022/11/21	6.5	42.80	6.1	45.21	46.00	0.4	5,075	0.01%
2022/11/18	1.1	42.04	3.1	42.08	42.00	-2	4,976	-0.04%
2022/11/17	2	37.17	12	39.36	40.40	-10	4,836	-0.21%
2022/11/16	13.1	36.18	16	36.90	36.75	-2.9	4,733	-0.06%
2022/11/14	0	0.00	18	34.22	33.00	-18	4,519	-0.40%
2022/11/11	29	34.00	2	34.05	34.00	27	4,468	0.60%
2022/11/10	4	32.28	3	34.27	34.30	1	4,399	0.02%
2022/11/09	3	31.80	1	31.80	32.55	2	4,301	0.05%
2022/11/08	8	34.62	33	33.89	34.20	-25	4,216	-0.59%
2022/11/07	0	0.00	4	33.10	33.10	-4	3,771	-0.11%
2022/11/04	91	29.68	0	0.00	30.10	91	3,725	2.44%
2022/11/03	0	0.00	1	26.55	27.40	-1	3,577	-0.03%
2022/11/02	1	23.70	0	0.00	24.95	1	3,463	0.03%
2022/11/01	0	0.00	6	22.29	22.70	-6	3,380	-0.18%
2022/10/31	5	21.40	0	0.00	20.65	5	3,294	0.15%
2022/10/27	0	0.00	15	21.75	22.00	-15	3,141	-0.48%
2022/10/26	3	21.85	63	21.78	22.10	-60	3,045	-1.97%
2022/10/24	4	20.90	0	0.00	20.90	4	2,817	0.14%
2022/10/21	0	0.00	202	20.09	20.50	-202	2,691	-7.51%	大賣/鉅額交易
2022/10/20	1	18.95	52	19.07	19.10	-51	2,541	-2.01%
2022/10/13	183	17.23	1	17.60	16.90	182	2,417	7.53%	大買/鉅額交易
2022/10/12	19	17.55	0	0.00	17.85	19	2,387	0.80%
2022/10/11	102	17.76	0	0.00	17.85	102	2,381	4.28%	大買/鉅額交易
2022/10/07	2	18.78	0	0.00	19.40	2	2,332	0.09%
2022/10/06	0	0.00	21	18.90	19.10	-21	2,286	-0.92%
2022/10/04	1	18.50	0	0.00	18.50	1	2,199	0.05%
2022/09/28	20	18.35	20	18.93	18.05	0	2,066	0.00%
2022/09/27	29	19.88	20	19.65	20.00	9	1,986	0.45%
2022/09/26	20	21.30	0	0.00	20.70	20	1,892	1.06%
2022/09/23	3	21.55	16	21.66	22.90	-13	1,747	-0.74%
2022/09/22	11	20.52	0	0.00	21.25	11	1,552	0.71%
2022/09/15	3	19.85	27	20.60	19.70	-24	1,339	-1.79%
2022/09/14	27	20.24	1	19.85	20.30	26	1,283	2.03%
2022/09/13	0	0.00	9	19.68	20.00	-9	1,221	-0.74%
2022/09/12	0	0.00	1	19.30	19.15	-1	1,198	-0.08%
2022/09/07	0	0.00	3	17.78	17.95	-3	1,274	-0.24%
2022/09/02	0	0.00	1	18.30	18.30	-1	1,357	-0.07%
2022/09/01	0	0.00	0.2	18.20	18.15	-0.2	1,355	-0.01%
2022/08/30	0	0.00	1	18.25	18.25	-1	1,345	-0.07%
2022/08/23	1	17.55	0	0.00	17.50	1	1,419	0.07%
2022/08/22	0	0.00	1	18.10	18.00	-1	1,453	-0.07%
2022/08/18	0.2	18.30	51	18.20	18.30	-50.8	1,526	-3.33%
2022/08/16	0	0.00	11	18.21	18.25	-11	1,579	-0.70%
2022/08/15	0	0.00	104	17.56	18.40	-104	1,615	-6.44%	大賣/鉅額交易
2022/08/08	0	0.00	1	17.05	16.95	-1	1,666	-0.06%
2022/07/28	1	16.85	0	0.00	16.80	1	1,740	0.06%
2022/07/26	1	16.90	0	0.00	17.20	1	1,769	0.06%
2022/07/20	1	17.00	0	0.00	17.00	1	1,863	0.05%
2022/07/18	10	17.05	0	0.00	17.10	10	1,922	0.52%
2022/07/01	0	0.00	13	16.70	16.85	-13	1,962	-0.66%
2022/06/30	0	0.00	11	17.00	17.15	-11	1,950	-0.56%
2022/06/29	1	16.85	0	0.00	17.10	1	1,937	0.05%
2022/06/28	0	0.00	3.8	17.08	17.20	-3.8	1,943	-0.20%
2022/06/27	0.2	17.25	0	0.00	17.35	0.2	1,961	0.01%
2022/06/23	0	0.00	8	15.43	15.55	-8	1,972	-0.41%
2022/06/22	0	0.00	8	15.58	15.20	-8	1,980	-0.40%
2022/06/20	19	15.82	0.1	16.10	16.00	18.9	1,933	0.98%
2022/06/17	107	17.26	0	0.00	17.20	107	1,846	5.79%	大買/鉅額交易
2022/06/16	0	0.00	0	19.25	19.10	0	1,735	0.00%
2022/06/15	0.3	18.85	1	19.05	18.85	-0.7	1,671	-0.04%
2022/06/14	3.3	18.94	0	0.00	19.00	3.3	1,661	0.20%
2022/06/13	1.2	19.19	0	0.00	19.40	1.2	1,611	0.07%
2022/06/08	0.6	18.92	0	0.00	18.95	0.6	1,515	0.04%
2022/06/07	0.1	19.20	0	0.00	19.00	0.1	1,509	0.01%
2022/06/06	2.3	18.47	0	0.00	19.15	2.3	1,494	0.15%
2022/06/02	5	18.79	0	0.00	18.85	5	1,478	0.34%
2022/06/01	4	18.86	0	0.00	18.85	4	1,470	0.27%
2022/05/24	0	0.00	0.2	18.55	18.85	-0.2	1,408	-0.01%
2022/05/23	4	18.61	11	18.85	18.80	-7	1,349	-0.52%
2022/05/20	1	17.90	20	18.10	18.50	-19	1,280	-1.48%
2022/05/19	0	0.00	100	17.75	18.00	-100	1,215	-8.23%
2022/05/12	6.2	17.52	1	17.50	17.45	5.2	1,182	0.44%
2022/05/10	10	17.50	0	0.00	17.55	10	1,148	0.87%
2022/04/28	0	0.00	2	17.40	18.30	-2	1,036	-0.19%
2022/04/27	1	17.10	8	17.05	17.40	-7	1,012	-0.69%
2022/04/26	14	17.17	0	0.00	17.30	14	1,001	1.40%
2022/04/22	0	0.00	42	17.85	18.00	-42	965	-4.35%
2022/04/21	41	17.15	1	17.50	17.65	40	923	4.33%
2022/04/20	1	16.50	0	0.00	16.70	1	893	0.11%
2022/04/18	1	16.60	6	16.63	16.60	-5	921	-0.54%
2022/04/15	0	0.00	3	16.88	16.95	-3	917	-0.33%
2022/04/14	1	16.45	10	16.51	16.55	-9	920	-0.98%
2022/04/13	2	16.88	2	17.20	16.85	0	922	0.00%
2022/04/12	1	17.00	1	17.10	17.20	0	924	0.00%
2022/04/08	0	0.00	1	16.60	16.90	-1	910	-0.11%
2022/04/07	2	16.70	0	0.00	16.30	2	905	0.22%
2022/04/06	3	16.93	0	0.00	17.10	3	891	0.34%
2022/04/01	0	0.00	3	17.42	17.40	-3	893	-0.34%
2022/03/31	1	17.30	1	17.65	17.30	0	892	0.00%
2022/03/30	0	0.00	2	18.03	17.95	-2	878	-0.23%
2022/03/29	0	0.00	8	17.76	17.85	-8	864	-0.93%
2022/03/28	1	17.00	4	17.00	16.90	-3	807	-0.37%
2022/03/25	1	16.05	0	0.00	16.75	1	792	0.13%
2022/03/23	3	16.12	0	0.00	16.10	3	811	0.37%
2022/03/18	1	16.35	1	16.50	16.40	0	843	0.00%
2022/03/17	1	16.45	1	16.40	16.55	0	857	0.00%
2022/03/15	0	0.00	7	16.04	16.10	-7	908	-0.77%
2022/03/10	2	15.73	0	0.00	15.65	2	938	0.21%
2022/03/08	0	0.00	3	15.60	15.55	-3	984	-0.30%
2022/03/07	1	15.55	9	15.54	15.60	-8	1,029	-0.78%
2022/03/03	1	16.70	0	0.00	16.65	1	1,087	0.09%
2022/03/02	5	16.85	0	0.00	16.70	5	1,115	0.45%
2022/03/01	0	0.00	1	17.50	17.50	-1	1,101	-0.09%
2022/02/25	0	0.00	1	15.90	15.95	-1	1,071	-0.09%
2022/02/16	60	15.86	1	15.90	15.75	59	1,446	4.08%
2022/02/14	20	15.63	0	0.00	16.00	20	1,514	1.32%
2022/02/11	10	15.90	0	0.00	16.10	10	1,537	0.65%
2022/02/10	1	16.30	0	0.00	16.10	1	1,576	0.06%
2022/02/08	10	16.25	0	0.00	16.30	10	1,644	0.61%
2022/01/25	0	0.00	1	15.45	15.45	-1	1,751	-0.06%
2022/01/24	0	0.00	9	15.35	15.45	-9	1,778	-0.51%
2022/01/14	1	14.95	0	0.00	15.00	1	2,077	0.05%
2022/01/12	1	15.70	0	0.00	15.55	1	2,437	0.04%
2022/01/10	4	16.65	0	0.00	16.80	4	2,687	0.15%
2022/01/07	4	16.63	0	0.00	16.60	4	2,860	0.14%
2022/01/05	6	16.92	0	0.00	16.80	6	3,123	0.19%
2021/12/30	1	17.25	0	0.00	17.20	1	3,528	0.03%
2021/12/23	2	16.95	0	0.00	17.30	2	3,590	0.06%
2021/12/20	0	0.00	3	16.65	17.00	-3	3,799	-0.08%
2021/12/17	1	17.30	0	0.00	17.05	1	3,803	0.03%
2021/12/16	1	17.55	1	18.15	17.60	0	3,775	0.00%
2021/12/15	0	0.00	0.1	17.45	17.40	-0.1	3,759	0.00%
2021/12/14	2	17.20	0	0.00	17.15	2	3,755	0.05%
2021/12/10	10	17.70	5	17.80	17.45	5	3,758	0.13%
2021/12/09	0	0.00	13	18.12	18.25	-13	3,714	-0.35%
2021/12/08	8	18.20	0	0.00	18.15	8	3,699	0.22%
2021/12/07	9.1	18.16	0	0.00	18.20	9.1	3,681	0.25%
2021/12/06	6	18.63	0	0.00	18.50	6	3,675	0.16%
2021/12/03	5	18.25	0	0.00	18.30	5	3,669	0.14%
2021/12/02	1	18.25	0	0.00	18.25	1	3,659	0.03%
2021/12/01	0	0.00	1	19.25	18.90	-1	3,618	-0.03%
2021/11/30	0	0.00	1.1	18.78	19.00	-1.1	3,569	-0.03%
2021/11/26	3.1	18.29	1	19.15	18.25	2.1	3,490	0.06%
2021/11/25	24	18.95	0.1	18.80	18.75	23.9	3,447	0.69%
2021/11/23	0	0.00	2	19.38	18.90	-2	3,371	-0.06%
2021/11/22	0	0.00	3	17.85	18.85	-3	3,246	-0.09%
2021/11/18	1	17.50	0	0.00	17.30	1	3,134	0.03%
2021/11/17	11.1	17.86	0	0.00	17.55	11.1	3,122	0.36%
2021/11/16	3	18.10	0	0.00	18.35	3	3,082	0.10%
2021/11/15	0	0.00	0.6	17.10	17.05	-0.6	3,003	-0.02%
2021/11/12	0	0.00	6	16.47	16.40	-6	2,975	-0.20%
2021/11/11	2	16.80	6	17.00	16.80	-4	2,942	-0.14%
2021/11/10	1	17.20	0	0.00	17.20	1	2,912	0.03%
2021/11/08	0	0.00	4	18.28	18.15	-4	2,845	-0.14%
2021/11/03	5	17.14	15	17.35	17.15	-10	2,766	-0.36%
2021/11/02	5	18.02	0	0.00	17.90	5	2,708	0.18%
2021/10/29	1	17.80	0	0.00	17.80	1	2,669	0.04%
2021/10/27	0	0.00	7	18.10	18.10	-7	2,598	-0.27%
2021/10/26	51	18.45	0	0.00	18.25	51	2,570	1.98%
2021/10/25	1	18.50	6	18.70	18.45	-5	2,528	-0.20%
2021/10/22	12	19.20	6	19.37	18.80	6	2,483	0.24%
2021/10/21	14.2	19.97	55	20.21	19.90	-40.8	2,390	-1.71%
2021/10/20	22.2	18.55	0	0.00	19.60	22.2	2,188	1.02%
2021/10/19	1	18.00	24	17.93	17.85	-23	2,026	-1.13%
2021/10/18	8.2	19.74	7	19.41	18.85	1.2	1,924	0.06%
2021/10/15	5	18.86	5	18.60	19.90	0	1,756	0.00%
2021/10/14	15	18.94	2	18.93	19.15	13	1,587	0.82%
2021/10/13	1	18.30	41	17.58	18.30	-40	1,407	-2.84%
2021/10/12	43	17.36	18	18.01	18.45	25	1,319	1.89%
2021/10/08	30	16.81	1	17.10	17.30	29	1,127	2.57%
2021/10/07	0	0.00	2	15.10	15.75	-2	945	-0.21%
2021/10/04	0	14.75	0	0.00	14.35	0	916	0.00%
2021/10/01	0	0.00	13	15.00	14.65	-13	921	-1.41%
2021/09/30	3.1	15.38	3	15.37	15.55	0.1	904	0.01%
2021/09/29	1	14.65	1	15.00	14.80	0	887	0.00%
2021/09/28	3	14.97	3	15.07	15.30	0	869	0.00%
2021/09/27	8	15.26	15	15.30	15.30	-7	799	-0.88%
2021/09/24	1	13.95	0	0.00	13.95	1	665	0.15%
2021/09/16	0	0.00	1	12.95	12.95	-1	723	-0.14%
2021/09/15	0	0.00	2	13.33	13.45	-2	728	-0.27%
2021/09/09	2	12.58	0	0.00	12.75	2	763	0.26%
2021/09/08	1	12.15	0	0.00	12.15	1	813	0.12%
2021/09/06	1	12.65	1	12.65	12.60	0	819	0.00%
2021/09/03	1	12.65	0	0.00	12.80	1	822	0.12%
2021/08/31	1	13.05	0	0.00	13.00	1	824	0.12%
2021/08/27	1	12.95	0	0.00	13.30	1	839	0.12%
2021/08/26	1	13.00	0	0.00	12.95	1	836	0.12%
2021/08/24	1	12.85	0	0.00	12.95	1	856	0.12%
2021/08/18	0	0.00	0.7	12.85	13.00	-0.7	880	-0.08%
2021/08/16	0	0.00	0.2	13.15	13.00	-0.2	886	-0.02%
2021/08/12	0	0.00	0.1	13.35	13.40	-0.1	891	-0.01%
2021/08/10	1	13.80	0	0.00	13.80	1	909	0.11%
2021/08/09	1	14.20	0	0.00	14.20	1	921	0.11%
2021/08/02	52	14.28	0	0.00	14.30	52	972	5.35%
2021/07/27	1	14.35	5.1	14.07	14.45	-4.1	1,031	-0.40%
2021/07/21	1	14.20	0.3	14.25	14.25	0.8	1,149	0.07%
2021/07/14	1	14.45	0	0.00	14.40	1	1,375	0.07%
2021/07/13	1	14.50	15	14.43	14.40	-14	1,454	-0.96%
2021/07/12	3	14.75	30	14.70	14.70	-27	1,458	-1.85%
2021/07/09	1	14.80	0	0.00	14.95	1	1,466	0.07%
2021/07/08	0	0.00	2	14.78	15.05	-2	1,514	-0.13%
2021/07/07	1	15.40	0	0.00	15.30	1	1,562	0.06%
2021/06/29	1	16.05	0	0.00	15.45	1	1,897	0.05%
2021/06/28	0	0.00	2	15.90	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%
2021/06/23	0	0.00	8	15.15	15.15	-8	1,927	-0.42%
2021/06/22	1	15.20	11	15.19	15.15	-10	2,010	-0.50%
2021/06/21	0	0.00	2	15.10	15.10	-2	2,120	-0.09%
2021/06/18	1	15.85	1	15.75	15.65	0	2,174	0.00%
2021/06/17	11	16.21	1	16.15	16.40	10	2,165	0.46%
2021/06/16	4	14.93	1	14.95	14.95	3	2,144	0.14%
2021/06/15	4	15.28	0	0.00	15.30	4	2,193	0.18%
2021/06/10	1	15.60	0	0.00	15.65	1	2,238	0.04%
2021/06/09	1	15.70	1	15.45	15.45	0	2,259	0.00%
2021/06/04	14	15.70	0	0.00	15.55	14	2,440	0.57%
2021/06/01	6	16.35	0	0.00	16.40	6	2,487	0.24%
2021/05/31	1	16.90	1	16.60	16.70	0	2,499	0.00%
2021/05/28	0	0.00	1	16.35	16.35	-1	2,510	-0.04%
2021/05/20	1	14.30	0	0.00	14.05	1	2,799	0.04%
2021/05/18	1	13.20	1	13.80	14.05	0	2,996	0.00%
2021/05/17	21	12.84	1	12.90	12.80	20	3,022	0.66%
2021/05/12	0	0.00	3	14.35	14.10	-3	3,399	-0.09%
2021/05/07	1	15.95	1	16.35	16.70	0	3,958	0.00%
2021/05/05	1	16.50	0	0.00	16.25	1	4,115	0.02%
2021/05/04	1	16.55	4	15.66	16.25	-3	4,204	-0.07%
2021/05/03	5	17.18	0	0.00	16.85	5	4,314	0.12%
2021/04/29	1	18.15	0	0.00	18.00	1	4,415	0.02%
2021/04/27	1	18.55	0	0.00	18.50	1	4,730	0.02%
2021/04/26	3	18.92	0	0.00	18.95	3	4,855	0.06%
2021/04/22	10	19.90	0	0.00	19.40	10	4,878	0.20%
2021/04/21	0	0.00	1	20.25	20.15	-1	4,825	-0.02%
2021/04/20	5	19.65	0	0.00	19.70	5	4,761	0.11%
2021/04/19	0	0.00	3	19.95	19.95	-3	4,762	-0.06%
2021/04/14	0.1	19.10	3	18.55	18.50	-2.9	4,707	-0.06%
2021/04/13	3	19.70	60	19.66	19.10	-57	4,688	-1.22%
2021/04/12	3	19.80	2	20.03	20.10	1	4,654	0.02%
2021/04/09	62	19.37	0	0.00	19.40	62	4,574	1.36%
2021/04/08	0	0.00	10	19.25	19.50	-10	4,585	-0.22%
2021/04/07	0	0.00	3	19.27	19.70	-3	4,607	-0.07%
2021/04/06	1	18.15	1	18.30	18.15	0	4,586	0.00%
2021/04/01	0	0.00	2	18.20	18.25	-2	4,625	-0.04%
2021/03/29	0	0.00	1	17.70	17.80	-1	4,778	-0.02%
2021/03/26	0	0.00	2	18.08	18.00	-2	4,836	-0.04%
2021/03/25	4	18.70	1	19.20	18.30	3	4,895	0.06%
2021/03/24	1	19.90	5	19.84	19.95	-4	4,832	-0.08%
2021/03/23	0	0.00	3	18.40	18.80	-3	4,725	-0.06%
2021/03/22	5	18.06	1	18.05	18.10	4	4,676	0.09%
2021/03/19	2	18.00	4	17.96	18.05	-2	4,655	-0.04%
2021/03/18	8	17.84	1	18.00	18.00	7	4,623	0.15%
2021/03/17	1	17.40	0	0.00	17.45	1	4,586	0.02%
2021/03/16	1	17.50	4	17.60	17.50	-3	4,587	-0.07%
2021/03/15	3	17.37	1	17.45	17.40	2	4,592	0.04%
2021/03/12	4	18.15	1	18.10	17.65	3	4,595	0.07%
2021/03/11	3	17.97	6	17.95	18.35	-3	4,543	-0.07%
2021/03/09	1	16.25	6	16.61	16.45	-5	4,527	-0.11%
2021/03/03	0	0.00	6	17.55	17.70	-6	4,548	-0.13%
2021/02/25	0	0.00	63	16.40	17.90	-63	4,429	-1.42%
2021/02/24	0	0.00	2	16.70	16.35	-2	4,350	-0.05%
2021/02/23	60	16.95	0	0.00	16.30	60	4,310	1.39%
2021/02/22	3	17.07	3	17.38	16.90	0	4,260	0.00%
2021/02/19	2	17.43	0	0.00	17.50	2	4,176	0.05%
2021/02/18	30	16.05	5	16.85	16.85	25	4,071	0.61%
2021/02/17	10	15.15	0	0.00	15.35	10	3,969	0.25%
2021/02/05	10	15.42	0	0.00	15.15	10	3,925	0.25%
2021/02/04	5	16.33	1	17.00	16.55	4	3,808	0.11%
2021/02/03	21	18.30	2	18.00	18.00	19	3,644	0.52%
2021/02/02	1	21.50	26	20.70	20.00	-25	3,519	-0.71%
2021/02/01	6	22.12	3	22.25	22.20	3	3,295	0.09%
2021/01/29	0	0.00	1	21.20	21.90	-1	3,082	-0.03%
2021/01/27	1	18.90	0	0.00	19.55	1	2,803	0.04%
2021/01/26	16	19.26	0	0.00	19.55	16	2,700	0.59%
2021/01/25	2	18.90	0	0.00	19.35	2	2,593	0.08%
2021/01/22	8	18.56	0	0.00	18.90	8	2,446	0.33%
2021/01/21	2	17.10	1	18.10	18.55	1	2,301	0.04%
2021/01/20	1	16.80	4	16.55	17.10	-3	2,085	-0.14%
2021/01/19	3	16.62	18	16.53	16.90	-15	1,917	-0.78%
2021/01/18	13	15.37	1	15.40	15.40	12	1,757	0.68%
2021/01/12	8	14.83	0	0.00	14.75	8	1,642	0.49%
2021/01/05	0	0.00	1	14.85	14.90	-1	1,501	-0.07%
2020/12/30	1	14.75	0	0.00	14.15	1	1,374	0.07%
2020/12/28	0	0.00	5	14.65	14.85	-5	1,193	-0.42%
2020/12/25	5	14.35	0	0.00	14.60	5	1,134	0.44%
2020/12/24	0	0.00	10	13.55	13.80	-10	1,035	-0.97%
2020/12/23	10	13.73	0	0.00	13.60	10	1,000	1.00%
2020/12/22	0	0.00	70	13.02	13.30	-70	947	-7.39%
2020/12/21	20	13.45	1	13.45	13.45	19	874	2.17%
2020/12/18	0	0.00	1	12.20	12.25	-1	792	-0.13%
2020/12/17	1	11.95	0	0.00	12.20	1	777	0.13%
2020/12/16	0	0.00	1	11.75	12.05	-1	798	-0.13%
2020/12/15	1	11.55	0	0.00	11.60	1	849	0.12%
2020/12/08	0	0.00	2	12.15	12.50	-2	788	-0.25%
2020/12/07	1	11.85	0	0.00	12.00	1	757	0.13%
2020/12/04	0	0.00	1	11.85	12.00	-1	739	-0.14%
2020/12/03	2	12.20	0	0.00	11.90	2	711	0.28%
2020/09/25	0	0.00	2	11.30	10.70	-2	843	-0.24%
2020/09/18	2	11.30	0	0.00	11.35	2	960	0.21%
2020/09/17	0	0.00	5	10.30	11.05	-5	905	-0.55%
2020/09/15	5	10.05	0	0.00	9.96	5	906	0.55%
2020/09/03	50	10.55	0	0.00	10.55	50	1,133	4.41%
2020/08/31	0	0.00	1	9.96	9.87	-1	1,208	-0.08%
2020/08/07	0	0.00	3	10.60	10.50	-3	1,317	-0.23%
2020/08/04	0	0.00	2	10.75	10.85	-2	1,318	-0.15%
2020/08/03	5	10.65	0	0.00	10.80	5	1,311	0.38%
2020/07/21	0	0.00	7	11.34	11.50	-7	1,230	-0.57%
2020/07/17	2	11.50	0	0.00	11.55	2	1,190	0.17%
2020/07/09	5	11.50	0	0.00	11.65	5	1,047	0.48%
2020/06/24	0	0.00	5	10.20	10.20	-5	722	-0.69%
2020/06/23	8	10.25	0	0.00	10.25	8	711	1.12%
2020/06/22	0	0.00	5	10.15	10.20	-5	697	-0.72%
2020/06/19	1.3	10.50	1	10.40	10.50	0.3	680	0.04%
2020/06/17	2	8.87	3	9.81	9.81	-1	495	-0.20%
2020/06/10	0	0.00	2	9.19	9.20	-2	456	-0.44%
2020/06/09	7	9.20	0	0.00	9.45	7	443	1.58%
2020/06/05	1	8.12	0	0.00	8.16	1	373	0.27%
2020/05/28	0	0.00	3	8.02	8.02	-3	369	-0.81%
2020/05/15	1	8.03	0	0.00	8.15	1	301	0.33%
2020/05/14	1	7.23	0	0.00	7.49	1	252	0.40%
2020/05/04	0	0.00	1	7.55	7.50	-1	227	-0.44%
2020/04/15	1	7.42	0	0.00	7.63	1	251	0.40%
2020/04/08	1	7.07	0	0.00	7.28	1	252	0.40%
2020/03/20	1	6.55	0	0.00	6.61	1	257	0.39%
2020/03/12	0	0.00	2	8.61	8.50	-2	236	-0.85%
2020/03/10	2	8.75	0	0.00	9.10	2	227	0.88%
2020/03/09	0	0.00	5	8.83	8.81	-5	224	-2.23%
2020/03/05	0	0.00	2	9.09	9.08	-2	212	-0.94%
2020/02/21	2	9.11	0	0.00	9.11	2	224	0.89%
2020/02/20	1	9.05	0	0.00	9.06	1	224	0.45%
2019/09/18	0	0.00	50	11.37	11.40	-50	813	-6.15%
2019/09/16	1	10.60	0	0.00	10.60	1	803	0.12%
2019/09/05	0	0.00	2	10.85	10.70	-2	822	-0.24%
2019/08/29	2	10.78	0	0.00	10.70	2	828	0.24%
2019/08/27	0	0.00	2	11.00	10.80	-2	836	-0.24%
2019/08/26	2	10.85	0	0.00	10.80	2	849	0.24%
2019/08/21	0	0.00	2	10.80	10.95	-2	866	-0.23%
2019/08/15	51	11.19	2	11.45	11.40	49	958	5.11%
2019/08/07	1	11.15	0	0.00	10.95	1	965	0.10%
2019/07/29	2	11.45	0	0.00	11.55	2	1,140	0.18%
2019/07/25	0	0.00	2	11.63	11.65	-2	1,281	-0.16%
2019/07/22	2	11.40	0	0.00	11.40	2	1,296	0.15%
2019/07/15	0	0.00	9	11.98	12.10	-9	1,280	-0.70%
2019/07/12	9	12.04	0	0.00	12.00	9	1,247	0.72%
2019/07/11	0	0.00	10	11.65	11.55	-10	1,201	-0.83%
2019/07/10	11	11.45	0	0.00	11.95	11	1,162	0.95%
2019/05/22	0	0.00	65	11.05	11.25	-65	869	-7.48%
2019/05/20	0	0.00	5	9.86	9.90	-5	840	-0.59%
2019/05/17	4	10.20	0	0.00	10.00	4	841	0.48%
2019/05/16	3	10.25	0	0.00	10.20	3	838	0.36%
2019/05/15	63	10.69	0	0.00	10.45	63	834	7.55%
2019/05/09	0	0.00	0.6	11.10	11.15	-0.6	747	-0.07%
2019/05/07	0	0.00	0.2	11.60	11.60	-0.2	693	-0.03%
2019/05/06	0	0.00	1	11.55	12.05	-1	643	-0.16%
2019/05/03	1	10.75	0	0.00	11.80	1	564	0.18%
2019/05/02	0	0.00	4	10.26	10.75	-4	477	-0.84%
2019/04/26	4	9.42	0	0.00	9.26	4	374	1.07%
2019/04/25	0	0.00	6	9.15	9.54	-6	340	-1.76%
2019/04/22	1	8.60	0	0.00	8.61	1	275	0.36%
2019/04/17	2	8.40	0	0.00	8.42	2	262	0.76%
2019/04/16	2	8.40	0	0.00	8.40	2	262	0.76%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/03/04	0	8.62	7	8.56	8.61	-7	377	-1.86%
2019/02/27	0	0.00	1	8.61	8.64	-1	375	-0.27%
2019/02/19	2	8.49	1	8.51	8.48	1	361	0.28%
2019/02/18	7	8.49	0	0.00	8.58	7	371	1.89%
2019/02/11	0	8.26	0	0.00	8.26	0	390	0.00%
2019/01/09	0	0.00	1	8.62	8.47	-1	418	-0.24%
2018/12/27	1	8.21	0	0.00	8.19	1	421	0.24%
2018/12/18	0	8.59	0	0.00	8.25	0	408	0.00%
2018/12/17	0	8.56	0	0.00	8.56	0	402	0.00%
2018/12/12	0	8.58	0	0.00	8.00	0	401	0.00%
2018/12/11	0	8.55	0	0.00	7.85	0	409	0.00%
2018/11/30	1	8.25	0	0.00	8.28	1	336	0.30%
2018/10/11	0	0.00	2	9.22	9.30	-2	333	-0.60%
2018/10/08	1	10.45	0	0.00	10.50	1	322	0.31%
2018/09/18	1	11.70	0	0.00	11.60	1	406	0.25%
2018/08/16	0	0.00	30	12.12	12.05	-30	1,347	-2.23%
2018/07/30	1	13.80	0	0.00	14.00	1	1,275	0.08%
2018/06/25	0	0.00	4	15.40	14.40	-4	1,175	-0.34%
2018/06/22	3	14.87	2	15.10	15.00	1	1,128	0.09%
2018/06/21	0	0.00	10	15.08	15.00	-10	1,119	-0.89%
2018/06/19	1	14.65	4.9	14.54	14.55	-3.9	1,080	-0.36%
2018/06/15	1	15.70	0	0.00	15.00	1	1,062	0.09%
2018/06/14	41	16.17	0	0.00	16.10	41	1,015	4.04%
2018/06/12	1	15.90	0	0.00	15.95	1	948	0.11%
2018/06/07	2	15.40	4	15.30	15.10	-2	752	-0.27%
2018/06/06	6	15.33	5	14.95	15.10	1	691	0.14%
2018/06/05	9	14.70	0	0.00	14.90	9	605	1.49%
2018/05/16	0	0.00	2	12.00	11.95	-2	402	-0.50%
2018/04/19	0	0.00	1	12.05	12.15	-1	722	-0.14%
2018/04/12	0	0.00	26	12.50	12.55	-26	921	-2.82%
2018/04/11	15	12.68	0	0.00	12.65	15	929	1.61%
2018/04/10	10	12.50	0	0.00	12.40	10	927	1.08%
2018/03/30	1	12.45	10	12.40	12.25	-9	1,036	-0.87%
2018/03/29	0	0.00	2	12.65	12.65	-2	1,088	-0.18%
2018/03/28	2	12.35	3	12.53	13.00	-1	1,112	-0.09%
2018/03/22	1	12.55	0	0.00	12.45	1	1,083	0.09%
2018/03/13	1	12.80	0	0.00	12.85	1	1,055	0.09%
2018/03/12	1	13.00	0	0.00	12.90	1	1,054	0.09%
2018/03/05	1	11.85	0	0.00	12.00	1	975	0.10%
2018/02/23	0	0.00	10	12.01	11.95	-10	974	-1.03%
2018/02/06	0	0.00	1	12.35	11.65	-1	944	-0.11%
2018/01/30	1	13.35	0	0.00	13.35	1	897	0.11%
2018/01/25	0	0.00	8	13.78	13.90	-8	870	-0.92%
2018/01/19	0	0.00	5	13.90	13.95	-5	829	-0.60%
2018/01/18	5	13.75	0	0.00	13.55	5	805	0.62%
2018/01/12	8	13.25	1	13.25	12.95	7	646	1.08%
2018/01/10	1	13.10	0	0.00	13.00	1	619	0.16%
2018/01/09	20	12.85	0	0.00	12.90	20	558	3.58%
2018/01/08	0	0.00	1	12.10	11.75	-1	475	-0.21%
2018/01/04	0	0.00	1	11.75	11.95	-1	467	-0.21%