雷虎 (8033)-國票券商分點個股進出

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
74.5
漲跌
▼1.1
漲幅
-1.46%
成交量
4,742張
產業
上市其他類股
244人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	3	75.45	1	78.80	74.50	2	4,435	0.05%
2024/05/06	1	75.30	0.5	75.00	75.60	0.5	4,364	0.01%
2024/05/03	1.6	70.94	0	0.00	71.40	1.6	4,300	0.04%
2024/05/02	0	0.00	1	73.80	73.00	-1	4,260	-0.02%
2024/04/30	7	73.34	1.7	74.02	73.20	5.3	4,234	0.12%
2024/04/29	2.7	74.22	0	0.00	73.80	2.7	4,207	0.07%
2024/04/26	2	75.45	0	76.20	75.40	2	4,160	0.05%
2024/04/25	3	76.43	0.8	75.85	76.50	2.2	4,116	0.05%
2024/04/24	0.8	76.04	6.2	75.83	75.90	-5.5	4,078	-0.13%
2024/04/23	7.2	73.76	2	73.90	74.30	5.2	4,039	0.13%
2024/04/22	19	77.09	2.9	76.71	73.30	16.1	4,000	0.40%
2024/04/19	9.9	80.40	6.2	79.80	79.40	3.7	3,947	0.09%
2024/04/18	11.2	79.73	5	82.08	80.60	6.2	3,855	0.16%
2024/04/17	4	79.60	3.3	79.77	79.30	0.7	3,724	0.02%
2024/04/16	16.2	80.99	4	80.70	81.40	12.1	3,651	0.33%
2024/04/15	4.3	80.64	29.1	81.53	83.40	-24.7	3,394	-0.73%
2024/04/12	11	75.09	6	76.57	75.90	5	3,113	0.16%
2024/04/11	15	75.47	1.9	75.46	73.60	13.1	3,046	0.43%
2024/04/10	10.9	77.62	10.3	78.08	77.20	0.6	2,906	0.02%
2024/04/09	10.3	72.25	20.7	75.57	77.00	-10.4	2,664	-0.39%
2024/04/08	7.7	71.04	1.5	72.87	70.00	6.2	2,440	0.25%
2024/04/03	5.5	71.20	5.6	71.64	73.00	-0.1	2,337	-0.01%
2024/04/02	3	72.10	20.1	71.93	73.00	-17.1	2,240	-0.76%
2024/04/01	22.6	70.34	14.5	68.98	71.60	8.1	2,058	0.39%
2024/03/29	11	65.25	8	65.23	65.10	3	1,832	0.16%
2024/03/28	9.6	68.05	14.4	67.87	68.30	-4.8	1,727	-0.28%
2024/03/27	17.5	63.25	28.9	62.99	64.20	-11.4	1,492	-0.76%
2024/03/26	8.7	58.00	9.9	58.09	58.40	-1.1	1,306	-0.09%
2024/03/25	17.9	58.92	33.3	58.55	60.10	-15.4	1,219	-1.26%
2024/03/22	1.1	54.60	9.2	54.29	56.10	-8	1,066	-0.75%
2024/03/21	0	0.00	1	51.10	51.00	-1	976	-0.10%
2024/03/20	0	0.00	0.8	51.51	51.10	-0.8	979	-0.08%
2024/03/19	1.8	51.49	0	0.00	51.90	1.8	983	0.18%
2024/03/18	0	0.00	2	51.00	51.20	-2	989	-0.20%
2024/03/14	0	0.00	0.1	50.90	50.80	-0.1	1,010	-0.01%
2024/03/13	3.1	51.48	0	0.00	50.90	3.1	1,014	0.31%
2024/03/12	0	0.00	0.8	52.12	52.00	-0.8	1,019	-0.08%
2024/03/11	0.8	53.00	3	52.67	52.50	-2.2	1,019	-0.21%
2024/03/08	3	51.07	0	0.00	50.60	3	1,023	0.29%
2024/03/07	1	52.30	1	51.70	51.70	0	1,035	0.00%
2024/03/06	0	0.00	0.3	53.30	52.50	-0.3	1,028	-0.03%
2024/03/05	6.3	53.41	0	0.00	53.20	6.3	1,025	0.61%
2024/03/04	2	52.90	0	0.00	52.90	2	1,018	0.20%
2024/03/01	0	0.00	1	54.20	53.50	-1	1,020	-0.10%
2024/02/29	0	0.00	0.1	54.20	54.10	-0.1	1,060	-0.01%
2024/02/27	0.1	53.60	1.2	53.82	53.60	-1.1	1,119	-0.10%
2024/02/26	0.2	53.00	2	53.10	53.10	-1.8	1,100	-0.16%
2024/02/23	1	52.00	0	0.00	51.60	1	1,094	0.09%
2024/02/22	1	52.50	0	0.00	52.40	1	1,087	0.09%
2024/02/21	1	52.50	0	0.00	52.60	1	1,098	0.09%
2024/02/19	0.1	53.70	0	54.20	53.60	0.1	1,096	0.01%
2024/02/16	0	53.70	0	53.20	54.10	0	1,097	0.00%
2024/02/15	0	53.00	4.1	53.02	53.00	-4.1	1,084	-0.38%
2024/02/05	1.1	52.71	1.2	52.78	52.80	-0.1	1,082	-0.01%
2024/02/02	0.2	52.30	0	0.00	51.90	0.2	1,089	0.02%
2024/02/01	3	51.67	1	51.60	51.80	2	1,092	0.18%
2024/01/31	0	51.90	0.1	52.10	51.30	-0.1	1,093	-0.01%
2024/01/30	0.1	52.10	0.1	52.33	52.10	0	1,089	0.00%
2024/01/29	0.1	52.90	9	52.30	52.40	-9	1,094	-0.82%
2024/01/26	1.1	52.21	0	0.00	52.10	1.1	1,100	0.10%
2024/01/25	2	53.70	8	53.40	53.20	-6	1,093	-0.55%
2024/01/24	1	54.00	0	0.00	53.80	1	1,102	0.09%
2024/01/22	1	54.10	1	54.20	54.10	0	1,105	0.00%
2024/01/18	1	53.70	1	54.40	53.80	0	1,111	0.00%
2024/01/17	2	55.25	11	55.00	54.30	-9	1,110	-0.81%
2024/01/16	0	56.00	1.8	55.81	55.60	-1.8	1,103	-0.16%
2024/01/15	5.8	58.15	1.3	58.53	57.20	4.4	1,090	0.41%
2024/01/12	1.3	56.94	1.2	56.61	57.50	0.2	1,031	0.02%
2024/01/11	0.1	55.70	0.6	55.13	55.60	-0.5	993	-0.05%
2024/01/10	1.6	56.72	0	0.00	57.00	1.6	989	0.16%
2024/01/09	0	55.50	0	0.00	55.20	0	965	0.00%
2024/01/08	0	0.00	0.6	56.47	56.10	-0.6	975	-0.07%
2024/01/05	0.7	55.84	1.2	56.51	57.30	-0.5	976	-0.05%
2024/01/04	0.2	55.81	0	0.00	55.40	0.2	978	0.02%
2024/01/03	1	55.50	0.5	56.00	55.50	0.5	1,040	0.05%
2024/01/02	0.5	56.40	0	0.00	56.00	0.5	1,038	0.05%
2023/12/28	0	0.00	0	56.40	56.10	0	1,040	0.00%
2023/12/27	0.1	56.33	1	56.52	56.20	-0.9	1,039	-0.09%
2023/12/26	2	57.97	3.1	57.89	57.00	-1.1	1,027	-0.11%
2023/12/25	3.1	56.95	5	56.80	57.20	-1.9	1,008	-0.19%
2023/12/22	1	55.60	0.1	56.55	55.90	0.9	1,001	0.09%
2023/12/21	0.1	57.22	0	56.80	56.50	0.1	998	0.01%
2023/12/20	0	56.10	3	55.67	55.90	-3	1,001	-0.30%
2023/12/18	1	56.60	1.1	57.03	57.00	-0.1	1,036	-0.01%
2023/12/15	1.1	57.25	2.9	57.42	57.30	-1.8	1,048	-0.17%
2023/12/14	1.9	56.88	2.6	57.85	56.80	-0.7	1,074	-0.06%
2023/12/13	1.6	56.76	1.6	56.92	56.50	-0.1	1,097	-0.01%
2023/12/12	1.6	57.46	1	57.90	57.00	0.6	1,162	0.06%
2023/12/11	2	56.30	1	56.30	56.30	1	1,176	0.08%
2023/12/08	1	57.21	0.7	57.37	57.20	0.4	1,206	0.03%
2023/12/07	1.7	57.60	3.3	57.94	57.50	-1.7	1,268	-0.13%
2023/12/06	0.3	57.04	0.2	57.00	56.60	0.2	1,380	0.01%
2023/12/05	1.2	56.83	0.5	57.13	56.50	0.6	1,467	0.04%
2023/12/04	1.5	57.74	2	58.65	57.80	-0.5	1,467	-0.03%
2023/12/01	0	0.00	0.4	56.24	56.20	-0.4	1,450	-0.02%
2023/11/30	0.4	56.30	0	56.60	56.00	0.4	1,464	0.02%
2023/11/29	1	56.50	0	0.00	56.40	1	1,489	0.07%
2023/11/28	1	56.30	0.1	56.50	56.50	0.9	1,512	0.06%
2023/11/27	9.1	59.33	0.5	59.42	57.00	8.6	1,559	0.55%
2023/11/24	19.5	58.88	6	58.27	58.80	13.5	1,566	0.86%
2023/11/22	0	0.00	1	54.70	54.50	-1	1,747	-0.06%
2023/11/21	1	55.30	0	56.00	55.30	1	1,887	0.05%
2023/11/20	0	56.10	2	55.80	55.90	-2	2,014	-0.10%
2023/11/17	0	0.00	2	54.45	54.50	-2	2,068	-0.10%
2023/11/16	0	54.40	8	54.21	54.40	-8	2,079	-0.38%
2023/11/15	0	0.00	1.5	54.47	53.80	-1.5	2,082	-0.07%
2023/11/14	1.5	53.60	1	54.00	53.60	0.5	2,092	0.02%
2023/11/13	3	53.37	1	53.90	53.30	2	2,104	0.10%
2023/11/10	1	55.00	0	0.00	53.70	1	2,121	0.05%
2023/11/09	1	55.00	0.2	56.14	55.20	0.8	2,123	0.04%
2023/11/08	1.2	56.14	2	56.60	56.20	-0.8	2,130	-0.04%
2023/11/07	0	0.00	0.9	56.70	56.10	-0.9	2,150	-0.04%
2023/11/06	0.9	56.80	0.8	56.59	57.00	0.1	2,159	0.00%
2023/11/03	0.8	56.07	2	56.05	56.30	-1.2	2,161	-0.06%
2023/11/02	1	55.30	0	0.00	55.40	1	2,165	0.05%
2023/11/01	1	55.00	0	56.90	54.90	1	2,170	0.05%
2023/10/31	1	56.60	0	57.50	56.20	1	2,166	0.04%
2023/10/30	0	57.70	1	57.30	57.40	-1	2,196	-0.04%
2023/10/27	1	57.40	0.1	57.90	57.20	0.9	2,257	0.04%
2023/10/26	2.1	58.19	2.4	58.21	58.20	-0.3	2,304	-0.01%
2023/10/25	2.4	57.97	2.8	58.43	57.70	-0.4	2,307	-0.02%
2023/10/24	1.8	56.89	3	57.41	58.20	-1.2	2,318	-0.05%
2023/10/23	4	57.65	4.3	58.16	57.40	-0.4	2,334	-0.02%
2023/10/20	4.3	57.48	2.5	58.17	57.80	1.8	2,354	0.08%
2023/10/19	0.5	57.48	0.5	57.41	58.50	0	2,388	0.00%
2023/10/18	4.5	58.09	1	57.70	57.70	3.5	2,460	0.14%
2023/10/17	0	0.00	0	60.60	58.70	0	2,526	0.00%
2023/10/16	1	61.61	0.2	62.30	61.50	0.8	2,528	0.03%
2023/10/13	0.2	61.90	1	62.00	61.30	-0.8	2,570	-0.03%
2023/10/11	1	62.00	15	62.33	63.00	-14	2,613	-0.54%
2023/10/06	0	0.00	1.1	58.24	58.30	-1.1	2,598	-0.04%
2023/10/05	0.1	58.00	0	0.00	58.10	0.1	2,673	0.00%
2023/10/04	0	0.00	1.1	57.64	57.70	-1.1	2,696	-0.04%
2023/10/03	3.1	58.66	0	59.20	58.30	3.1	2,705	0.11%
2023/10/02	0	59.12	0	0.00	59.10	0	2,733	0.00%
2023/09/28	0	0.00	1.1	59.60	58.70	-1.1	2,746	-0.04%
2023/09/27	1	59.38	5.2	59.64	59.00	-4.3	2,766	-0.15%
2023/09/26	0.2	60.00	0.9	60.09	59.00	-0.7	2,827	-0.02%
2023/09/25	5.9	59.19	0	0.00	60.70	5.9	2,868	0.21%
2023/09/22	0	0.00	1	59.60	59.60	-1	2,867	-0.03%
2023/09/21	1	57.50	0.2	58.55	57.20	0.8	2,863	0.03%
2023/09/20	0.2	60.10	1.2	59.54	58.90	-1	2,879	-0.03%
2023/09/19	18	60.47	0.5	62.93	59.80	17.5	2,901	0.60%
2023/09/18	2.5	62.51	1	63.00	62.20	1.5	2,892	0.05%
2023/09/15	4	62.23	11.1	63.51	61.50	-7.1	2,897	-0.24%
2023/09/14	1.1	64.04	0.4	64.83	63.80	0.7	2,906	0.02%
2023/09/13	4.4	64.55	1.6	64.97	64.20	2.8	3,029	0.09%
2023/09/12	14.6	66.67	11.3	66.89	66.00	3.3	3,039	0.11%
2023/09/11	13.3	69.74	4.8	69.06	68.00	8.5	3,047	0.28%
2023/09/08	3.8	66.60	51	66.91	68.00	-47.2	2,958	-1.60%
2023/09/07	2	63.40	3.1	64.13	63.00	-1.1	2,897	-0.04%
2023/09/06	4.1	63.36	0	0.00	63.10	4.1	2,934	0.14%
2023/09/05	2	63.30	0.2	64.00	63.70	1.9	2,965	0.06%
2023/09/04	1.2	63.70	0.7	64.50	63.60	0.5	3,022	0.01%
2023/09/01	0.7	65.05	4.2	65.07	64.60	-3.5	3,109	-0.11%
2023/08/31	2.2	66.73	2.1	67.05	65.30	0.1	3,129	0.00%
2023/08/30	7.1	63.56	3.5	64.07	65.80	3.6	3,176	0.11%
2023/08/29	8.5	64.50	0	0.00	64.50	8.5	3,165	0.27%
2023/08/28	0	0.00	9.5	67.20	68.20	-9.5	3,102	-0.30%
2023/08/25	6.5	63.09	8.6	64.37	62.90	-2.1	2,986	-0.07%
2023/08/24	3.6	60.35	9.1	62.06	62.90	-5.6	2,983	-0.19%
2023/08/23	0.1	54.61	2	55.85	57.20	-1.9	2,921	-0.06%
2023/08/22	3	52.03	0.5	52.90	52.00	2.5	2,875	0.09%
2023/08/21	0.5	53.35	0.9	53.41	53.20	-0.4	2,867	-0.01%
2023/08/18	0.9	54.38	1.9	53.73	52.50	-1	2,864	-0.03%
2023/08/17	1.9	53.91	1.3	52.60	54.40	0.5	2,856	0.02%
2023/08/16	1.3	53.09	0	0.00	53.40	1.3	2,856	0.05%
2023/08/15	2.2	54.72	0	0.00	54.10	2.2	2,837	0.08%
2023/08/14	2	55.80	0	56.00	55.30	2	2,832	0.07%
2023/08/11	0	0.00	0.5	58.01	56.50	-0.5	2,837	-0.02%
2023/08/10	3.5	58.76	0	0.00	58.00	3.5	2,834	0.12%
2023/08/09	0	0.00	0	59.90	58.90	0	2,849	0.00%
2023/08/08	2	60.45	0	0.00	59.10	2	2,990	0.07%
2023/08/07	0	0.00	0.3	59.49	59.50	-0.3	3,194	-0.01%
2023/08/04	0.3	60.40	4.2	60.00	60.00	-3.9	3,479	-0.11%
2023/08/02	1.2	60.66	1.5	61.75	60.20	-0.3	3,665	-0.01%
2023/08/01	2.5	62.97	0.4	63.35	62.80	2.1	3,964	0.05%
2023/07/31	1.4	60.97	0.2	61.70	61.50	1.2	3,921	0.03%
2023/07/28	0	58.10	0.1	58.20	57.90	0	3,892	0.00%
2023/07/27	0.1	59.20	0.2	59.69	58.70	-0.1	3,905	0.00%
2023/07/26	3.3	58.79	2	59.40	58.50	1.2	3,914	0.03%
2023/07/25	4.1	59.58	0	0.00	59.00	4.1	3,915	0.11%
2023/07/24	2	60.20	1.5	61.68	60.00	0.5	3,915	0.01%
2023/07/21	2.5	63.97	2.1	63.48	62.90	0.4	3,885	0.01%
2023/07/20	3	61.18	2.2	61.04	62.70	0.8	3,832	0.02%
2023/07/19	0.2	57.57	0.7	57.42	57.00	-0.4	3,775	-0.01%
2023/07/18	0.7	58.30	1.4	58.37	56.50	-0.7	3,786	-0.02%
2023/07/17	4.4	58.87	0	59.50	59.60	4.4	3,997	0.11%
2023/07/14	1.3	60.89	0.1	59.98	60.50	1.1	4,402	0.03%
2023/07/13	1.1	60.52	7.3	60.57	60.10	-6.2	5,626	-0.11%
2023/07/12	8.3	64.28	1.5	63.37	62.10	6.9	6,052	0.11%
2023/07/11	0.5	67.21	1.3	66.37	66.10	-0.8	6,111	-0.01%
2023/07/10	1.3	67.30	0.7	67.64	67.20	0.5	6,169	0.01%
2023/07/07	3.7	67.92	1.5	67.73	67.50	2.2	6,199	0.04%
2023/07/06	2.6	69.13	1.2	70.05	68.80	1.4	6,179	0.02%
2023/07/05	2.2	70.24	5.2	70.66	69.60	-3	6,174	-0.05%
2023/07/04	5.2	71.26	3.7	71.15	70.70	1.5	6,163	0.02%
2023/07/03	5.5	68.40	0.2	68.80	70.70	5.3	6,121	0.09%
2023/06/30	0.2	68.10	0.2	69.00	68.40	0	6,083	0.00%
2023/06/29	2.3	69.30	1.4	69.84	69.00	0.9	6,088	0.01%
2023/06/28	1.4	69.56	2.1	69.89	69.50	-0.7	6,115	-0.01%
2023/06/27	4.1	68.36	0.6	70.02	67.50	3.5	6,154	0.06%
2023/06/26	0.7	70.28	5	70.24	70.20	-4.3	6,399	-0.07%
2023/06/21	3	70.33	1	70.30	70.30	2	6,450	0.03%
2023/06/20	12	71.53	1	72.00	71.30	11	6,520	0.17%
2023/06/19	1	74.30	16	73.72	74.40	-15	6,513	-0.23%
2023/06/16	3	70.00	13.8	70.47	69.70	-10.8	6,477	-0.17%
2023/06/15	25.8	69.29	7	69.13	70.70	18.8	6,519	0.29%
2023/06/14	6	68.42	1.4	68.64	68.00	4.6	6,488	0.07%
2023/06/13	3.4	69.17	19	69.31	69.30	-15.6	6,490	-0.24%
2023/06/12	3	70.00	0.8	70.85	69.40	2.2	6,488	0.03%
2023/06/09	0.8	73.42	0.7	73.27	72.20	0.1	6,468	0.00%
2023/06/08	0	0.00	5	73.96	73.10	-5	6,477	-0.08%
2023/06/07	7.7	74.96	16.1	74.46	73.80	-8.3	6,496	-0.13%
2023/06/06	3.1	72.05	6.3	72.31	71.90	-3.2	6,442	-0.05%
2023/06/05	3.3	72.10	7	73.04	73.00	-3.7	6,486	-0.06%
2023/06/02	14	69.31	1.2	69.26	69.10	12.8	6,476	0.20%
2023/06/01	3.2	69.99	2.6	70.34	70.00	0.6	6,688	0.01%
2023/05/31	3	70.77	0	0.00	70.40	3	6,852	0.04%
2023/05/30	12.6	71.83	25.3	72.03	71.80	-12.7	6,960	-0.18%
2023/05/29	0	0.00	8.8	67.27	69.60	-8.8	6,922	-0.13%
2023/05/26	4	64.48	0	0.00	63.30	4	7,074	0.06%
2023/05/25	2	67.00	0	67.10	65.80	2	7,367	0.03%
2023/05/22	0	0.00	4	68.00	68.10	-4	8,205	-0.05%
2023/05/19	0	0.00	1	64.60	64.40	-1	8,268	-0.01%
2023/05/16	0	0.00	1	62.70	62.90	-1	8,416	-0.01%
2023/05/15	4	62.50	1	62.60	62.70	3	8,694	0.03%
2023/05/12	19	68.52	12	68.98	68.30	7	8,899	0.08%
2023/05/11	33	70.91	28	71.64	70.00	5	8,877	0.06%
2023/05/10	11	70.41	11	70.92	72.80	0	8,697	0.00%
2023/05/09	29	72.26	12	72.01	69.70	17	8,429	0.20%
2023/05/08	27.1	79.40	11.9	79.30	77.20	15.2	8,262	0.18%
2023/05/04	1	77.50	0	0.00	78.10	1	8,074	0.01%
2023/05/02	1	76.70	3	76.60	76.50	-2	8,188	-0.02%
2023/04/26	0	0.00	1	71.50	70.20	-1	8,219	-0.01%
2023/04/25	1	70.00	0	0.00	70.00	1	8,261	0.01%
2023/04/20	22	73.76	2	74.50	74.60	20	8,275	0.24%
2023/04/19	9	75.20	7	75.04	76.60	2	8,042	0.02%
2023/04/18	96	78.86	55	78.65	73.50	41	7,671	0.53%
2023/04/17	15	74.10	26	76.69	79.00	-11	6,526	-0.17%
2023/04/14	2	69.00	1	71.90	71.90	1	6,118	0.02%
2023/04/13	1	64.00	5	65.60	65.40	-4	6,018	-0.07%
2023/04/12	0	0.00	1	62.60	63.00	-1	6,040	-0.02%
2023/04/07	1	60.00	0	0.00	58.90	1	6,088	0.02%
2023/04/06	0	0.00	11	58.31	59.40	-11	6,136	-0.18%
2023/03/30	5	57.20	1.1	56.44	57.50	3.9	6,279	0.06%
2023/03/29	0	0.00	1	57.00	57.70	-1	6,299	-0.02%
2023/03/28	1	60.00	0	0.00	58.50	1	6,326	0.02%
2023/03/27	22.9	63.85	20	63.59	64.90	2.9	6,338	0.05%
2023/03/24	5	59.00	2	59.15	59.00	3	6,273	0.05%
2023/03/23	4.7	60.49	4	60.10	60.30	0.7	6,372	0.01%
2023/03/22	3	59.17	1	59.90	58.90	2	6,342	0.03%
2023/03/21	7	60.46	3	60.17	59.90	4	6,379	0.06%
2023/03/20	5	59.60	14	59.62	60.90	-9	6,350	-0.14%
2023/03/17	0	0.00	6	57.68	58.40	-6	6,366	-0.09%
2023/03/16	7	54.36	1	55.80	54.50	6	6,435	0.09%
2023/03/15	1	56.90	0	0.00	56.90	1	6,534	0.02%
2023/03/14	2	57.45	6	57.30	57.60	-4	6,831	-0.06%
2023/03/13	3	55.00	1	56.90	56.70	2	6,947	0.03%
2023/03/10	5	57.54	4	57.78	57.80	1	6,967	0.01%
2023/03/09	2	61.95	8	61.90	61.40	-6	7,012	-0.09%
2023/03/08	14	61.60	2	61.15	62.10	12	7,121	0.17%
2023/03/07	9	59.92	1	59.30	59.60	8	7,360	0.11%
2023/03/06	5	60.88	28	59.66	61.50	-23	7,483	-0.31%
2023/03/03	0	56.37	9	56.88	56.70	-9	7,428	-0.12%
2023/03/02	2	54.40	3	53.33	55.80	-1	7,499	-0.01%
2023/03/01	7	53.60	2.5	53.06	52.80	4.5	7,593	0.06%
2023/02/24	11.2	54.56	3	54.20	53.90	8.2	7,649	0.11%
2023/02/23	4	56.88	8	56.49	58.00	-4	7,528	-0.05%
2023/02/22	12	53.14	25	55.15	57.70	-13	7,357	-0.18%
2023/02/21	2	49.35	11	52.50	52.50	-9	7,042	-0.13%
2023/02/20	6.5	45.62	22.5	46.13	47.80	-16	6,943	-0.23%
2023/02/17	5.5	44.94	0	45.10	44.45	5.5	6,845	0.08%
2023/02/16	0	44.25	1	44.40	44.25	-1	6,834	-0.01%
2023/02/15	6	44.13	0	44.85	43.95	6	6,884	0.09%
2023/02/14	1	44.30	1	45.10	44.30	0	6,967	0.00%
2023/02/13	15	45.03	1.3	46.08	45.85	13.7	7,022	0.20%
2023/02/10	7	44.50	3	47.85	47.85	4	7,172	0.06%
2023/02/09	0.3	42.06	1	43.40	43.50	-0.7	6,988	-0.01%
2023/02/08	0	0.00	0	42.85	42.10	0	7,010	0.00%
2023/02/07	0	42.45	0	0.00	42.40	0	7,091	0.00%
2023/02/06	0	0.00	1	42.85	42.25	-1	7,161	-0.01%
2023/02/03	1	42.10	0.1	42.00	41.85	0.9	7,218	0.01%
2023/02/02	2.1	43.27	5.6	42.90	42.95	-3.5	7,209	-0.05%
2023/02/01	5.6	42.29	3	42.77	43.25	2.5	7,209	0.04%
2023/01/31	0	40.15	1.8	40.07	40.10	-1.8	7,174	-0.03%
2023/01/30	0.8	40.22	0.2	39.59	40.70	0.7	7,308	0.01%
2023/01/17	1.2	39.03	0.1	39.30	39.10	1.1	7,327	0.01%
2023/01/16	0.1	39.40	1	38.80	39.25	-0.9	7,431	-0.01%
2023/01/13	0.1	39.60	0	0.00	39.35	0.1	7,544	0.00%
2023/01/12	1	40.95	0	0.00	40.25	1	7,584	0.01%
2023/01/11	2	41.73	0	0.00	41.35	2	7,547	0.03%
2023/01/09	5	41.99	2	41.98	41.95	3	7,527	0.04%
2023/01/06	0	42.30	0.6	42.43	41.90	-0.6	7,510	-0.01%
2023/01/05	1	43.45	1	43.70	43.20	0	7,462	0.00%
2023/01/04	0.6	43.24	0.3	42.34	43.30	0.3	7,360	0.00%
2023/01/03	0.3	41.92	1	42.35	42.15	-0.7	7,348	-0.01%
2022/12/30	1	41.60	2.2	42.69	42.75	-1.2	7,360	-0.02%
2022/12/29	0.2	41.04	1.3	40.95	41.00	-1.1	7,315	-0.02%
2022/12/28	1.3	41.73	1.2	42.14	41.50	0.1	7,318	0.00%
2022/12/27	1.2	42.98	4.1	42.81	42.25	-2.9	7,306	-0.04%
2022/12/26	4.1	43.00	1.2	42.76	43.10	2.9	7,296	0.04%
2022/12/23	3.2	42.17	0.7	41.89	42.80	2.4	7,277	0.03%
2022/12/22	1.7	43.11	3.7	44.46	42.75	-2	7,268	-0.03%
2022/12/21	1.7	41.36	2.2	41.71	41.80	-0.5	7,244	-0.01%
2022/12/20	0.2	41.70	3	41.78	41.40	-2.8	7,308	-0.04%
2022/12/19	1	43.09	1.4	42.75	41.80	-0.4	7,401	-0.01%
2022/12/16	4.4	44.13	5.4	44.70	43.90	-1	7,527	-0.01%
2022/12/15	2.3	43.43	10	44.99	45.35	-7.7	7,506	-0.10%
2022/12/14	2.1	41.32	4.3	41.51	41.25	-2.2	7,349	-0.03%
2022/12/13	11.3	41.61	2.1	41.69	40.80	9.2	7,312	0.13%
2022/12/12	2.1	42.52	5	42.09	42.00	-2.9	7,231	-0.04%
2022/12/09	3	44.93	2.8	45.15	44.05	0.2	7,181	0.00%
2022/12/08	8.8	45.11	8.1	45.34	45.10	0.7	7,163	0.01%
2022/12/07	4.1	45.04	3.2	45.64	44.45	0.9	7,132	0.01%
2022/12/06	9.2	45.81	27.2	46.59	47.00	-18.1	7,099	-0.25%
2022/12/05	0.8	43.05	17	43.85	45.10	-16.2	6,863	-0.24%
2022/12/02	1.5	41.31	0	41.08	41.00	1.4	6,722	0.02%
2022/12/01	13	41.07	14	41.31	40.95	-1	6,657	-0.01%
2022/11/30	7	41.41	5	41.10	40.75	2	6,532	0.03%
2022/11/29	30	44.20	6.6	43.96	42.95	23.4	6,398	0.37%
2022/11/28	0.6	40.71	24.9	41.74	42.35	-24.3	6,082	-0.40%
2022/11/25	20.1	40.22	26	40.07	38.50	-6	5,880	-0.10%
2022/11/24	32.8	40.80	27.1	40.61	42.55	5.7	5,708	0.10%
2022/11/23	13	44.47	43	45.11	44.00	-30	5,467	-0.55%
2022/11/22	5	45.54	12	46.10	45.50	-7	5,229	-0.13%
2022/11/21	2	44.88	6.5	44.68	46.00	-4.5	5,075	-0.09%
2022/11/18	13	42.07	9	43.86	42.00	4	4,976	0.08%
2022/11/17	16	36.73	6.1	38.43	40.40	9.9	4,836	0.20%
2022/11/16	34.1	36.73	5	36.76	36.75	29.1	4,733	0.61%
2022/11/15	5	34.24	5	34.65	36.00	0	4,621	0.00%
2022/11/14	1	33.00	1	34.00	33.00	0	4,519	0.00%
2022/11/11	4	34.19	0	0.00	34.00	4	4,468	0.09%
2022/11/10	3	33.60	5.1	33.50	34.30	-2.1	4,399	-0.05%
2022/11/09	0.1	32.00	2	32.48	32.55	-2	4,301	-0.05%
2022/11/08	9.1	34.09	77	34.18	34.20	-68	4,216	-1.61%
2022/11/07	0	0.00	1.4	33.10	33.10	-1.4	3,771	-0.04%
2022/11/04	1	30.00	4	29.84	30.10	-3	3,725	-0.08%
2022/11/03	0	0.00	1	26.55	27.40	-1	3,577	-0.03%
2022/11/02	0	0.00	6	24.93	24.95	-6	3,463	-0.17%
2022/11/01	0	0.00	12	22.70	22.70	-12	3,380	-0.35%
2022/10/31	6.1	20.77	7	21.15	20.65	-0.9	3,294	-0.03%
2022/10/28	0	0.00	7.3	21.16	21.00	-7.3	3,243	-0.23%
2022/10/27	4.3	22.01	9.9	21.96	22.00	-5.6	3,141	-0.18%
2022/10/26	21.9	21.74	13.9	21.31	22.10	8	3,045	0.26%
2022/10/25	0.9	20.37	1.1	20.42	20.30	-0.2	2,882	-0.01%
2022/10/24	10.1	20.21	8.9	20.73	20.90	1.3	2,817	0.05%
2022/10/21	5.9	20.02	2.3	20.21	20.50	3.5	2,691	0.13%
2022/10/20	2.3	19.05	4	18.95	19.10	-1.7	2,541	-0.07%
2022/10/19	0	0.00	0	18.05	17.40	0	2,455	0.00%
2022/10/18	0	17.85	0.1	17.70	17.85	-0.1	2,438	-0.01%
2022/10/17	0.1	17.55	0.1	17.59	17.75	0	2,432	0.00%
2022/10/14	3.1	17.61	0	0.00	17.95	3.1	2,435	0.13%
2022/10/12	0	0.00	1	17.85	17.85	-1	2,387	-0.04%
2022/10/11	1	18.40	0.5	18.33	17.85	0.5	2,381	0.02%
2022/10/07	0.5	19.14	11.7	18.84	19.40	-11.1	2,332	-0.48%
2022/10/06	12.7	18.81	0.4	19.06	19.10	12.3	2,286	0.54%
2022/10/05	0.4	18.62	0.2	18.77	18.30	0.3	2,226	0.01%
2022/10/04	0.2	18.22	1	18.45	18.50	-0.8	2,199	-0.04%
2022/10/03	1	18.20	1	18.00	18.20	0	2,180	0.00%
2022/09/30	1	17.80	0.2	17.67	18.15	0.8	2,148	0.04%
2022/09/29	0.2	18.40	0	0.00	18.40	0.2	2,109	0.01%
2022/09/28	0	0.00	6.5	18.26	18.05	-6.5	2,066	-0.31%
2022/09/27	3.5	20.01	2	19.36	20.00	1.5	1,986	0.07%
2022/09/26	14	21.24	9.3	21.07	20.70	4.7	1,892	0.25%
2022/09/23	18.3	22.32	3.2	21.40	22.90	15.1	1,747	0.87%
2022/09/22	9.2	20.55	12	21.15	21.25	-2.9	1,552	-0.18%
2022/09/21	1	19.45	0.6	19.52	19.35	0.4	1,367	0.03%
2022/09/20	0.6	19.35	6.7	19.53	19.75	-6.1	1,367	-0.45%
2022/09/19	0.1	19.65	3.2	19.59	19.50	-3.1	1,381	-0.23%
2022/09/16	2.2	19.79	0.8	19.73	19.80	1.4	1,366	0.10%
2022/09/15	17.1	20.28	8.6	20.10	19.70	8.5	1,339	0.64%
2022/09/14	3.3	20.07	0.9	19.86	20.30	2.4	1,283	0.19%
2022/09/13	6.5	19.87	20.5	19.78	20.00	-14	1,221	-1.14%
2022/09/12	2.1	19.07	15.5	19.21	19.15	-13.3	1,198	-1.11%
2022/09/08	0.8	17.98	10	18.10	18.00	-9.2	1,219	-0.75%
2022/09/07	0	17.75	0	17.76	17.95	0	1,274	0.00%
2022/09/06	0	17.98	1.5	17.92	17.65	-1.4	1,283	-0.11%
2022/09/05	0.5	18.38	0	0.00	18.50	0.5	1,321	0.04%
2022/09/02	0	0.00	2	18.15	18.30	-2	1,357	-0.15%
2022/09/01	2	18.10	2.7	18.09	18.15	-0.7	1,355	-0.05%
2022/08/31	2.6	18.48	3.3	18.35	18.30	-0.7	1,361	-0.05%
2022/08/30	0.4	18.24	20.5	18.18	18.25	-20.2	1,345	-1.50%
2022/08/29	0	17.50	2.4	17.46	17.70	-2.4	1,333	-0.18%
2022/08/26	0	0.00	0.6	17.69	17.55	-0.6	1,346	-0.05%
2022/08/25	0	17.60	0.4	17.61	17.60	-0.4	1,360	-0.03%
2022/08/24	1	17.50	1.7	17.47	17.45	-0.7	1,392	-0.05%
2022/08/23	10.2	17.70	5.2	17.60	17.50	5	1,419	0.35%
2022/08/22	1	17.90	0	0.00	18.00	1	1,453	0.07%
2022/08/19	1.2	18.19	5	18.25	18.20	-3.8	1,484	-0.26%
2022/08/18	0.4	18.11	4	18.30	18.30	-3.6	1,526	-0.24%
2022/08/17	2.1	18.03	50.2	18.00	18.25	-48.1	1,544	-3.11%
2022/08/16	6	18.10	0.3	18.18	18.25	5.8	1,579	0.37%
2022/08/15	1.1	18.30	10.1	17.30	18.40	-9	1,615	-0.56%
2022/08/12	0	0.00	5	16.90	16.80	-5	1,632	-0.31%
2022/08/11	0	0.00	0.3	17.00	17.00	-0.3	1,652	-0.02%
2022/08/10	0.1	16.90	0.2	16.97	17.00	-0.1	1,660	-0.01%
2022/08/09	0.1	16.95	0	0.00	17.10	0.1	1,663	0.01%
2022/08/08	1.8	16.95	0	0.00	16.95	1.8	1,666	0.11%
2022/08/02	0	16.75	0.5	16.59	16.55	-0.5	1,705	-0.03%
2022/08/01	0	0.00	0	16.81	16.80	0	1,720	0.00%
2022/07/29	0	16.73	29.3	16.70	16.70	-29.2	1,730	-1.69%
2022/07/28	0.7	16.81	0.4	16.99	16.80	0.3	1,740	0.02%
2022/07/27	0.1	16.90	0.1	16.95	17.00	0	1,746	0.00%
2022/07/26	0	17.00	4.2	17.10	17.20	-4.2	1,769	-0.24%
2022/07/25	0	0.00	0.1	17.10	17.05	-0.1	1,817	0.00%
2022/07/22	0	17.25	0.3	17.28	17.05	-0.2	1,845	-0.01%
2022/07/21	1	17.06	0	0.00	17.35	1	1,856	0.05%
2022/07/20	0	0.00	0.3	17.04	17.00	-0.3	1,863	-0.01%
2022/07/19	0.3	17.05	0	0.00	16.95	0.3	1,879	0.01%
2022/07/18	0	0.00	0.1	17.16	17.10	-0.1	1,922	0.00%
2022/07/15	0.1	17.00	0	0.00	17.00	0.1	1,949	0.00%
2022/07/14	0	0.00	0.2	16.60	16.75	-0.2	1,943	-0.01%
2022/07/13	0.1	16.60	0.1	16.60	16.55	0	1,941	0.00%
2022/07/12	0	0.00	0.2	16.70	16.45	-0.2	1,945	-0.01%
2022/07/11	0.1	16.73	0.1	16.76	17.00	0	1,954	0.00%
2022/07/08	0	0.00	0.1	16.85	16.90	-0.1	1,944	-0.01%
2022/07/07	0.3	16.73	0.1	16.70	17.00	0.2	1,953	0.01%
2022/07/06	0.1	16.75	0	0.00	16.85	0.1	1,957	0.00%
2022/07/05	0	0.00	0.7	16.91	17.20	-0.7	1,965	-0.04%
2022/07/04	10	16.80	0	0.00	16.90	10	1,956	0.51%
2022/07/01	0	16.95	0.1	17.07	16.85	-0.1	1,962	-0.01%
2022/06/30	0	17.00	5.3	17.00	17.15	-5.3	1,950	-0.27%
2022/06/29	5	16.90	20.2	16.90	17.10	-15.2	1,937	-0.78%
2022/06/28	0	17.00	2.3	17.14	17.20	-2.2	1,943	-0.12%
2022/06/27	21.8	17.11	25.2	16.96	17.35	-3.4	1,961	-0.18%
2022/06/24	0.2	16.00	0	16.05	15.85	0.2	1,969	0.01%
2022/06/23	0	15.50	1.4	15.43	15.55	-1.3	1,972	-0.07%
2022/06/22	5	15.80	2.3	15.71	15.20	2.7	1,980	0.13%
2022/06/21	0	15.99	0.8	16.20	16.40	-0.7	1,953	-0.04%
2022/06/20	0.6	16.13	3.4	16.21	16.00	-2.8	1,933	-0.15%
2022/06/17	10.1	17.90	476	17.20	17.20	-465.9	1,846	-25.23%	大賣/鉅額交易
2022/06/16	11.1	19.33	11	19.25	19.10	0.1	1,735	0.00%
2022/06/15	2.7	18.90	1.2	18.87	18.85	1.5	1,671	0.09%
2022/06/14	0	0.00	2.1	19.23	19.00	-2.1	1,661	-0.12%
2022/06/13	3.6	19.29	0.4	18.64	19.40	3.2	1,611	0.20%
2022/06/10	0	18.72	10	18.81	18.75	-10	1,544	-0.65%
2022/06/09	0.4	19.00	0.5	18.90	19.00	-0.1	1,538	0.00%
2022/06/08	0.1	18.89	25.1	18.92	18.95	-25	1,515	-1.65%
2022/06/07	5.3	18.99	0.1	19.05	19.00	5.2	1,509	0.35%
2022/06/06	0.4	18.85	0.3	18.80	19.15	0.1	1,494	0.01%
2022/06/02	0.2	18.65	0	18.70	18.85	0.2	1,478	0.02%
2022/06/01	5.1	18.80	0.3	18.88	18.85	4.8	1,470	0.33%
2022/05/31	26.5	19.16	0	0.00	19.20	26.5	1,447	1.83%
2022/05/30	1.4	19.10	0	0.00	19.10	1.4	1,427	0.10%
2022/05/27	0.9	18.74	0.1	18.65	18.85	0.9	1,432	0.06%
2022/05/26	3.1	19.02	29.5	19.06	19.05	-26.4	1,473	-1.79%
2022/05/25	16.9	18.91	0	18.80	19.00	16.9	1,425	1.19%
2022/05/24	1.4	18.70	22	18.83	18.85	-20.6	1,408	-1.46%
2022/05/23	40.5	18.78	2.8	18.61	18.80	37.7	1,349	2.80%
2022/05/20	0.6	18.08	11.1	18.09	18.50	-10.6	1,280	-0.82%
2022/05/19	0.3	17.80	10	17.70	18.00	-9.7	1,215	-0.80%
2022/05/17	0.6	17.49	0	0.00	17.50	0.6	1,191	0.05%
2022/05/16	0.2	17.51	3	17.50	17.60	-2.8	1,187	-0.24%
2022/05/13	0	0.00	9	17.55	17.45	-9	1,180	-0.76%
2022/05/12	0	0.00	6.6	17.73	17.45	-6.6	1,182	-0.55%
2022/05/11	0.7	17.83	0	0.00	18.00	0.7	1,169	0.06%
2022/05/10	0.3	17.24	3.3	17.37	17.55	-2.9	1,148	-0.26%
2022/05/09	0.6	17.77	6.2	17.78	17.85	-5.5	1,135	-0.49%
2022/05/06	0	0.00	10	17.75	17.85	-10	1,118	-0.89%
2022/05/05	0	0.00	7	17.95	17.95	-7	1,115	-0.63%
2022/05/04	0	0.00	8	17.75	17.70	-8	1,105	-0.73%
2022/05/03	0.7	17.77	0	17.83	18.00	0.7	1,101	0.06%
2022/04/29	2.1	18.25	21.9	18.31	18.25	-19.8	1,085	-1.83%
2022/04/28	3.1	17.63	1	17.40	18.30	2.1	1,036	0.21%
2022/04/27	7.3	16.86	1.6	17.01	17.40	5.7	1,012	0.56%
2022/04/26	0.8	17.21	0.5	16.95	17.30	0.3	1,001	0.03%
2022/04/25	8.6	17.31	1.7	17.39	17.25	6.9	981	0.71%
2022/04/22	12.1	17.67	80	17.65	18.00	-67.9	965	-7.03%
2022/04/21	41.6	17.15	11	17.38	17.65	30.6	923	3.31%
2022/04/20	5	16.70	0.4	16.75	16.70	4.6	893	0.51%
2022/04/19	4.5	16.79	0	16.75	16.70	4.5	903	0.50%
2022/04/18	0.3	16.80	4	16.85	16.60	-3.7	921	-0.41%
2022/04/15	1	16.60	1	16.55	16.95	0	917	0.00%
2022/04/14	0	0.00	4.2	16.63	16.55	-4.2	920	-0.46%
2022/04/13	12	17.00	2.5	17.01	16.85	9.5	922	1.03%
2022/04/12	16	17.20	0.1	17.00	17.20	15.9	924	1.72%
2022/04/11	0	16.75	0.6	17.22	17.20	-0.6	917	-0.07%
2022/04/08	10	16.55	10.1	16.55	16.90	-0.1	910	-0.01%
2022/04/07	10	16.40	1.2	16.64	16.30	8.8	905	0.97%
2022/04/06	1.4	17.17	2.3	16.96	17.10	-0.9	891	-0.10%
2022/04/01	10	17.45	0.8	17.42	17.40	9.2	893	1.03%
2022/03/31	20.3	17.80	20.2	17.90	17.30	0.1	892	0.02%
2022/03/30	2.1	17.77	3.4	17.89	17.95	-1.2	878	-0.14%
2022/03/29	2.7	17.45	0.1	17.30	17.85	2.6	864	0.30%
2022/03/28	11.9	17.06	0.2	16.97	16.90	11.7	807	1.45%
2022/03/25	1.2	16.38	7	16.50	16.75	-5.8	792	-0.73%
2022/03/24	2	16.13	0	0.00	16.10	2	786	0.25%
2022/03/23	3	16.20	0	0.00	16.10	3	811	0.37%
2022/03/22	3	16.40	0	0.00	16.30	3	827	0.36%
2022/03/18	5	16.41	6	16.45	16.40	-1	843	-0.12%
2022/03/17	1	16.55	0	16.50	16.55	1	857	0.12%
2022/03/16	0	16.05	0	0.00	16.30	0	897	0.00%
2022/03/15	1	16.00	0	0.00	16.10	1	908	0.11%
2022/03/14	3	16.00	0	0.00	16.10	3	924	0.32%
2022/03/11	2	15.75	0	0.00	15.75	2	929	0.22%
2022/03/08	7	15.61	0	0.00	15.55	7	984	0.71%
2022/03/07	16	15.46	5	15.55	15.60	11	1,029	1.07%
2022/03/04	9	16.20	0	0.00	16.20	9	1,073	0.84%
2022/03/03	7	16.65	8	16.85	16.65	-1	1,087	-0.09%
2022/03/02	100	16.90	1	17.00	16.70	99	1,115	8.87%
2022/03/01	42	16.51	8	17.36	17.50	34	1,101	3.09%
2022/02/25	37	16.08	0	0.00	15.95	37	1,071	3.45%
2022/02/24	23	16.27	10	16.10	15.85	13	1,186	1.10%
2022/02/23	10	16.00	6	15.96	16.00	4	1,278	0.31%
2022/02/22	5	15.75	0	0.00	15.95	5	1,291	0.39%
2022/02/21	8	15.93	0	0.00	15.95	8	1,301	0.61%
2022/02/18	14	15.55	12	15.58	15.95	2	1,345	0.15%
2022/02/17	3	15.73	0	0.00	15.60	3	1,417	0.21%
2022/02/15	6	15.87	0	0.00	15.75	6	1,480	0.41%
2022/02/14	0	0.00	18	15.85	16.00	-18	1,514	-1.19%
2022/02/10	5	16.27	0	0.00	16.10	5	1,576	0.32%
2022/02/09	13	16.25	0.2	16.21	16.30	12.8	1,629	0.79%
2022/02/08	0	16.20	0.1	16.23	16.30	-0.1	1,644	-0.01%
2022/02/07	10.3	15.81	0	0.00	16.25	10.3	1,667	0.62%
2022/01/25	2	15.20	0	0.00	15.45	2	1,751	0.11%
2022/01/24	5	15.30	0	0.00	15.45	5	1,778	0.28%
2022/01/21	8	15.53	10	15.47	15.40	-2	1,813	-0.11%
2022/01/20	3	15.50	0	15.90	15.50	3	1,850	0.16%
2022/01/19	1	15.45	0	0.00	15.35	1	1,883	0.05%
2022/01/18	35	15.72	0.4	15.80	15.45	34.6	1,921	1.80%
2022/01/17	21.4	15.62	0	0.00	15.60	21.4	1,971	1.09%
2022/01/14	7	15.13	0	0.00	15.00	7	2,077	0.34%
2022/01/13	6	15.60	0	0.00	15.40	6	2,275	0.26%
2022/01/12	10	15.50	1	15.40	15.55	9	2,437	0.37%
2022/01/11	22	16.23	8	16.20	15.85	14	2,531	0.55%
2022/01/10	50	16.72	0	0.00	16.80	50	2,687	1.86%
2022/01/07	0	0.00	0	17.15	16.60	0	2,860	0.00%
2022/01/06	1	16.90	1	16.85	16.90	0	3,030	0.00%
2022/01/05	2	17.25	0	0.00	16.80	2	3,123	0.06%
2022/01/04	5	17.30	0.2	17.25	17.35	4.8	3,306	0.15%
2022/01/03	0	0.00	0.2	17.32	17.20	-0.2	3,488	-0.01%
2021/12/30	1.5	17.23	0	0.00	17.20	1.5	3,528	0.04%
2021/12/29	3	17.20	0	0.00	17.30	3	3,533	0.08%
2021/12/28	4	17.30	0.4	17.35	17.10	3.6	3,540	0.10%
2021/12/27	2.4	17.24	0	0.00	17.30	2.4	3,554	0.07%
2021/12/24	0	0.00	0	17.35	17.05	0	3,566	0.00%
2021/12/23	0	17.35	0	17.10	17.30	0	3,590	0.00%
2021/12/22	0	17.10	0	17.20	17.05	0	3,589	0.00%
2021/12/21	0	17.15	0	0.00	17.10	0	3,660	0.00%
2021/12/20	2	16.90	20	16.74	17.00	-18	3,799	-0.47%
2021/12/17	0	0.00	0.5	17.50	17.05	-0.5	3,803	-0.01%
2021/12/16	8.5	17.64	0	0.00	17.60	8.5	3,775	0.23%
2021/12/15	13	17.30	0	0.00	17.40	13	3,759	0.35%
2021/12/14	2	17.20	0	0.00	17.15	2	3,755	0.05%
2021/12/13	12	17.46	0	17.50	17.70	12	3,747	0.32%
2021/12/10	4	17.60	78.3	17.56	17.45	-74.2	3,758	-1.97%
2021/12/09	15.5	18.20	0.9	18.22	18.25	14.6	3,714	0.39%
2021/12/08	8.7	18.17	5	18.20	18.15	3.7	3,699	0.10%
2021/12/07	5	18.25	0	0.00	18.20	5	3,681	0.14%
2021/12/06	23	18.54	20	18.40	18.50	3	3,675	0.08%
2021/12/03	3	18.45	0	18.30	18.30	3	3,669	0.08%
2021/12/02	23	18.55	0	0.00	18.25	23	3,659	0.63%
2021/12/01	17	19.20	18	19.20	18.90	-1	3,618	-0.03%
2021/11/30	20	18.93	40	19.09	19.00	-20	3,569	-0.56%
2021/11/29	14	18.01	7	18.28	18.00	7	3,516	0.20%
2021/11/26	17	18.62	45	18.48	18.25	-28	3,490	-0.80%
2021/11/25	22	18.86	5	18.79	18.75	17	3,447	0.49%
2021/11/24	23	19.01	0	0.00	18.75	23	3,413	0.67%
2021/11/23	88	19.13	38	19.22	18.90	50	3,371	1.48%
2021/11/22	49	18.27	18.1	18.24	18.85	30.9	3,246	0.95%
2021/11/19	0	0.00	15	17.09	17.15	-15	3,136	-0.48%
2021/11/18	10	17.55	0	17.50	17.30	10	3,134	0.32%
2021/11/17	2	17.55	7	17.74	17.55	-5	3,122	-0.16%
2021/11/16	10	17.65	1	18.35	18.35	9	3,082	0.29%
2021/11/15	10	16.78	34	17.09	17.05	-24	3,003	-0.80%
2021/11/12	1	16.40	1	16.65	16.40	0	2,975	0.00%
2021/11/11	6	17.10	0	0.00	16.80	6	2,942	0.20%
2021/11/10	4	17.26	0	0.00	17.20	4	2,912	0.14%
2021/11/09	26	17.62	0	17.70	17.70	26	2,886	0.90%
2021/11/08	10.1	18.00	13	18.22	18.15	-2.9	2,845	-0.10%
2021/11/04	2	17.40	0	0.00	17.25	2	2,788	0.07%
2021/11/03	5	17.22	0	0.00	17.15	5	2,766	0.18%
2021/11/02	1	18.25	2	18.05	17.90	-1	2,708	-0.04%
2021/11/01	15	18.02	0	0.00	17.90	15	2,677	0.56%
2021/10/29	6	17.77	0.1	18.20	17.80	5.9	2,669	0.22%
2021/10/28	17	18.29	1	18.80	18.05	16	2,644	0.61%
2021/10/27	5	18.14	0	18.30	18.10	5	2,598	0.19%
2021/10/26	1	18.79	0	0.00	18.25	1	2,570	0.04%
2021/10/25	5	18.65	2	19.05	18.45	3	2,528	0.12%
2021/10/22	5	18.97	0	19.50	18.80	5	2,483	0.20%
2021/10/21	50	19.99	33.1	20.28	19.90	16.9	2,390	0.71%
2021/10/20	0	18.25	37	18.92	19.60	-37	2,188	-1.69%
2021/10/19	7	18.12	2.3	18.47	17.85	4.8	2,026	0.23%
2021/10/18	43	19.25	23	19.61	18.85	20	1,924	1.04%
2021/10/15	23	19.10	11	19.32	19.90	12	1,756	0.68%
2021/10/14	19	18.59	4	19.28	19.15	15	1,587	0.95%
2021/10/13	30	17.49	8	18.04	18.30	22	1,407	1.56%
2021/10/12	12	17.51	2	17.65	18.45	10	1,319	0.76%
2021/10/08	12	16.07	0	17.30	17.30	12	1,127	1.06%
2021/10/07	0	0.00	1	15.35	15.75	-1	945	-0.11%
2021/10/04	1	14.80	5	14.15	14.35	-4	916	-0.44%
2021/10/01	0	0.00	5	14.65	14.65	-5	921	-0.54%
2021/09/28	12	14.95	1	15.00	15.30	11	869	1.27%
2021/09/27	4	15.28	5	15.20	15.30	-1	799	-0.13%
2021/09/24	10	13.95	0	0.00	13.95	10	665	1.50%
2021/09/14	0	0.00	1	12.90	13.10	-1	715	-0.14%
2021/09/09	0	0.00	0	12.65	12.75	0	763	0.00%
2021/09/08	0	0.00	50	12.10	12.15	-50	813	-6.15%
2021/09/07	0	12.55	15	12.45	12.40	-15	818	-1.83%
2021/09/03	3	12.70	1	12.85	12.80	2	822	0.24%
2021/09/02	2	12.85	0	0.00	12.75	2	825	0.24%
2021/08/24	0	0.00	2	13.10	12.95	-2	856	-0.23%
2021/08/23	2	12.90	0	0.00	12.80	2	878	0.23%
2021/08/19	0	12.95	0	0.00	12.70	0	879	0.00%
2021/08/17	0	0.00	4	12.85	13.00	-4	885	-0.45%
2021/08/12	4	13.20	4	13.43	13.40	0	891	0.00%
2021/08/11	4	13.65	2	13.40	13.35	2	899	0.22%
2021/08/10	0.1	14.00	0	0.00	13.80	0.1	909	0.01%
2021/08/09	2	14.25	2	14.25	14.20	0	921	0.00%
2021/08/06	10	14.53	0	0.00	14.30	10	931	1.07%
2021/07/30	4	14.20	0	0.00	14.25	4	983	0.41%
2021/07/27	0	0.00	2	14.40	14.45	-2	1,031	-0.19%
2021/07/21	0	0.00	6	14.30	14.25	-6	1,149	-0.52%
2021/07/19	0.2	14.50	0	0.00	14.40	0.2	1,201	0.01%
2021/07/16	18	14.66	0	0.00	14.55	18	1,269	1.42%
2021/07/14	3	14.40	0	0.00	14.40	3	1,375	0.22%
2021/07/12	0.6	14.90	0	0.00	14.70	0.6	1,458	0.04%
2021/07/08	0	0.00	22.8	14.82	15.05	-22.8	1,514	-1.51%
2021/07/07	0.5	15.40	0	0.00	15.30	0.5	1,562	0.03%
2021/07/06	20	15.83	0	0.00	15.50	20	1,672	1.20%
2021/07/02	0	0.00	9	15.30	15.35	-9	1,774	-0.51%
2021/07/01	0	0.00	11	15.20	15.10	-11	1,882	-0.58%
2021/06/28	0	0.00	10	16.00	16.05	-10	1,894	-0.53%
2021/06/25	10	15.33	0	0.00	15.30	10	1,873	0.53%
2021/06/24	5	15.30	0	0.00	15.40	5	1,899	0.26%
2021/06/21	5	15.15	0	0.00	15.10	5	2,120	0.24%
2021/06/10	2	15.65	0	0.00	15.65	2	2,238	0.09%
2021/06/09	0	0.00	1	15.50	15.45	-1	2,259	-0.04%
2021/06/07	3	15.60	0	0.00	15.60	3	2,415	0.12%
2021/06/04	0	0.00	1	15.55	15.55	-1	2,440	-0.04%
2021/05/28	5	16.35	0	0.00	16.35	5	2,510	0.20%
2021/05/21	0	0.00	5	14.35	14.80	-5	2,724	-0.18%
2021/05/17	0	0.00	9	13.02	12.80	-9	3,022	-0.30%
2021/05/14	0	0.00	4	14.25	14.10	-4	3,120	-0.13%
2021/05/10	1	16.30	0	0.00	16.25	1	3,779	0.03%
2021/05/06	2	16.20	0	0.00	15.90	2	4,033	0.05%
2021/05/04	0	0.00	8	16.50	16.25	-8	4,204	-0.19%
2021/05/03	5	17.35	96	17.10	16.85	-91	4,314	-2.11%
2021/04/29	35	18.54	12	18.03	18.00	23	4,415	0.52%
2021/04/28	0	0.00	5	18.35	18.50	-5	4,582	-0.11%
2021/04/27	0	0.00	15	18.60	18.50	-15	4,730	-0.32%
2021/04/26	0	0.00	40	19.19	18.95	-40	4,855	-0.82%
2021/04/23	7	18.99	0	0.00	19.05	7	4,884	0.14%
2021/04/22	45	20.04	20	19.80	19.40	25	4,878	0.51%
2021/04/21	22	20.35	6	20.40	20.15	16	4,825	0.33%
2021/04/20	6	19.93	0	19.88	19.70	6	4,761	0.13%
2021/04/19	27	19.77	0	0.00	19.95	27	4,762	0.57%
2021/04/15	0	0.00	20	19.00	18.95	-20	4,713	-0.42%
2021/04/14	5	19.30	7	18.60	18.50	-2	4,707	-0.04%
2021/04/13	27	19.76	0	0.00	19.10	27	4,688	0.58%
2021/04/12	71	20.09	6	20.13	20.10	65	4,654	1.40%
2021/04/09	0	0.00	23	19.27	19.40	-23	4,574	-0.50%
2021/04/07	34	18.92	5	19.55	19.70	29	4,607	0.63%
2021/04/06	0	0.00	4	18.11	18.15	-4	4,586	-0.09%
2021/03/30	0	0.00	19	17.85	17.85	-19	4,729	-0.40%
2021/03/29	0	0.00	5	17.80	17.80	-5	4,778	-0.10%
2021/03/26	0	0.00	1	18.20	18.00	-1	4,836	-0.02%
2021/03/25	10	19.37	29	18.50	18.30	-19	4,895	-0.39%
2021/03/24	3	19.80	24	19.70	19.95	-21	4,832	-0.43%
2021/03/23	0	0.00	4	18.50	18.80	-4	4,725	-0.08%
2021/03/22	7	18.09	0	0.00	18.10	7	4,676	0.15%
2021/03/18	0	0.00	2	18.30	18.00	-2	4,623	-0.04%
2021/03/17	10	17.40	6	17.60	17.45	4	4,586	0.09%
2021/03/16	1	17.50	5	17.60	17.50	-4	4,587	-0.09%
2021/03/15	5	17.30	0	0.00	17.40	5	4,592	0.11%
2021/03/12	2	17.90	11	17.81	17.65	-9	4,595	-0.20%
2021/03/11	6	17.24	16	17.61	18.35	-10	4,543	-0.22%
2021/03/10	0	0.00	10	16.92	17.05	-10	4,478	-0.22%
2021/03/09	10	16.40	0	0.00	16.45	10	4,527	0.22%
2021/03/08	1	16.50	1	16.65	16.30	0	4,603	0.00%
2021/03/05	7	16.87	0	0.00	17.05	7	4,580	0.15%
2021/03/04	0	0.00	10	17.55	17.25	-10	4,567	-0.22%
2021/03/02	0	0.00	12	17.51	16.95	-12	4,502	-0.27%
2021/02/26	7.1	17.50	0	0.00	17.45	7.1	4,470	0.16%
2021/02/25	10	17.40	2	17.90	17.90	8	4,429	0.18%
2021/02/23	0	0.00	4	16.45	16.30	-4	4,310	-0.09%
2021/02/22	11	17.07	83	17.20	16.90	-72	4,260	-1.69%
2021/02/19	17	17.46	7	17.20	17.50	10	4,176	0.24%
2021/02/18	8	16.36	0	0.00	16.85	8	4,071	0.20%
2021/02/17	20	14.98	0	0.00	15.35	20	3,969	0.50%
2021/02/05	91.1	15.56	6	15.50	15.15	85.1	3,925	2.17%
2021/02/04	26.1	16.38	0	0.00	16.55	26.1	3,808	0.69%
2021/02/03	37.2	18.12	0	0.00	18.00	37.2	3,644	1.02%
2021/02/02	6	20.50	9	21.47	20.00	-3	3,519	-0.09%
2021/02/01	1	22.15	5.9	22.16	22.20	-4.9	3,295	-0.15%
2021/01/29	9	21.24	20	21.67	21.90	-11	3,082	-0.36%
2021/01/27	0	0.00	171.2	19.08	19.55	-171.2	2,803	-6.11%	大賣/鉅額交易
2021/01/26	6	19.51	10	19.40	19.55	-4	2,700	-0.15%
2021/01/25	21	18.80	0.8	19.20	19.35	20.3	2,593	0.78%
2021/01/22	20	18.26	42	18.32	18.90	-22	2,446	-0.90%
2021/01/21	0	0.00	2	17.65	18.55	-2	2,301	-0.09%
2021/01/20	133	16.66	151.1	16.14	17.10	-18.1	2,085	-0.87%	大買/大賣/
2021/01/19	0	0.00	3.5	16.89	16.90	-3.5	1,917	-0.18%
2021/01/18	5	14.75	22	14.91	15.40	-17	1,757	-0.97%
2021/01/15	5	14.80	0	0.00	14.90	5	1,699	0.29%
2021/01/14	32	14.82	0	0.00	14.85	32	1,671	1.91%
2021/01/12	62	14.96	4	14.40	14.75	58	1,642	3.53%
2021/01/11	20	14.58	30	14.60	14.65	-10	1,590	-0.63%
2021/01/07	1	14.65	0	0.00	14.40	1	1,535	0.07%
2021/01/06	0	0.00	18	14.66	14.65	-18	1,530	-1.18%
2021/01/05	2	14.75	11	14.78	14.90	-9	1,501	-0.60%
2021/01/04	0	0.00	40	14.47	14.80	-40	1,463	-2.73%
2020/12/31	50	14.09	30	14.34	14.65	20	1,437	1.39%
2020/12/30	72	14.84	22	15.34	14.15	50	1,374	3.64%
2020/12/29	20	15.00	20	15.19	15.50	0	1,284	0.00%
2020/12/25	20	14.65	2	14.40	14.60	18	1,134	1.59%
2020/12/24	1	13.80	14	13.68	13.80	-13	1,035	-1.26%
2020/12/21	14	13.41	21	13.34	13.45	-7	874	-0.80%
2020/12/18	2	12.00	0	12.25	12.25	2	792	0.25%
2020/12/16	5	11.80	0	0.00	12.05	5	798	0.63%
2020/12/15	1	11.60	0	0.00	11.60	1	849	0.12%
2020/12/11	0	0.00	18	11.97	11.85	-18	867	-2.07%
2020/12/10	20	12.38	5	12.20	12.30	15	845	1.77%
2020/12/09	0	0.00	13	12.30	12.40	-13	816	-1.59%
2020/12/07	5	11.90	0	0.00	12.00	5	757	0.66%
2020/12/03	15	11.83	15	12.25	11.90	0	711	0.00%
2020/12/02	5	11.70	22	12.23	12.25	-17	639	-2.66%
2020/11/19	41	10.95	10	10.95	11.00	31	545	5.69%
2020/11/11	34	11.13	0	0.00	11.10	34	544	6.24%
2020/11/10	0	0.00	2	11.00	11.05	-2	538	-0.37%
2020/10/30	0	0.00	2	10.65	10.65	-2	535	-0.37%
2020/10/29	0	0.00	2	10.50	10.80	-2	544	-0.37%
2020/10/26	2	10.65	5	10.80	10.85	-3	549	-0.55%
2020/10/23	2	10.70	0	0.00	10.60	2	554	0.36%
2020/10/21	3	10.75	1	10.90	10.80	2	584	0.34%
2020/10/20	0	0.00	10	10.89	10.95	-10	596	-1.68%
2020/10/19	0	0.00	15	10.95	11.00	-15	599	-2.50%
2020/10/15	5	11.05	16	11.08	11.15	-11	634	-1.73%
2020/10/14	0	0.00	6	10.92	11.15	-6	642	-0.93%
2020/10/13	1	10.75	0	0.00	10.75	1	681	0.15%
2020/10/08	3	11.12	2	11.20	11.10	1	709	0.14%
2020/09/28	2	10.50	0	0.00	10.60	2	821	0.24%
2020/09/25	10	10.95	0	0.00	10.70	10	843	1.19%
2020/09/24	15	11.08	2	11.20	11.30	13	867	1.50%
2020/09/23	2	10.80	0	0.00	11.15	2	886	0.23%
2020/09/22	0	0.00	3	10.65	11.10	-3	946	-0.32%
2020/09/21	0	0.00	3	10.85	10.65	-3	981	-0.31%
2020/09/18	8	11.24	0	0.00	11.35	8	960	0.83%
2020/09/08	0	0.00	5	10.25	10.25	-5	1,120	-0.45%
2020/09/07	0	0.00	11	10.57	10.40	-11	1,123	-0.98%
2020/09/04	9	10.55	2	10.45	10.55	7	1,131	0.62%
2020/09/03	0	0.00	7	10.10	10.55	-7	1,133	-0.62%
2020/09/02	5	9.85	0	0.00	9.83	5	1,170	0.43%
2020/09/01	2	9.84	8	9.82	9.81	-6	1,198	-0.50%
2020/08/26	0	0.00	4	10.00	10.20	-4	1,213	-0.33%
2020/08/25	4	10.13	0	0.00	10.05	4	1,213	0.33%
2020/08/24	2	9.86	2	10.20	10.20	0	1,212	0.00%
2020/08/20	0	0.00	4	9.88	9.67	-4	1,212	-0.33%
2020/08/19	0	0.00	1	10.20	10.10	-1	1,210	-0.08%
2020/08/14	5	10.30	0	0.00	10.20	5	1,231	0.41%
2020/08/11	0	0.00	63	10.30	10.60	-63	1,259	-5.00%
2020/08/10	0	0.00	5	10.50	10.60	-5	1,302	-0.38%
2020/08/07	0	0.00	2	10.70	10.50	-2	1,317	-0.15%
2020/08/06	0	0.00	5	10.60	10.55	-5	1,321	-0.38%
2020/08/05	2	10.60	17	10.66	10.80	-15	1,319	-1.14%
2020/08/04	12	10.81	0	0.00	10.85	12	1,318	0.91%
2020/08/03	2	10.80	0	0.00	10.80	2	1,311	0.15%
2020/07/31	0	0.00	5	10.95	10.85	-5	1,306	-0.38%
2020/07/27	2	11.00	0	0.00	10.60	2	1,278	0.16%
2020/07/24	3	11.10	8	11.25	11.10	-5	1,265	-0.40%
2020/07/23	2	11.20	5	11.25	11.20	-3	1,250	-0.24%
2020/07/22	0	0.00	19	11.47	11.55	-19	1,243	-1.53%
2020/07/21	4	11.18	0	0.00	11.50	4	1,230	0.33%
2020/07/17	80	11.45	0	0.00	11.55	80	1,190	6.72%
2020/07/16	0	0.00	32	11.06	11.45	-32	1,142	-2.80%
2020/07/15	3	10.90	0	0.00	10.95	3	1,104	0.27%
2020/07/14	0	0.00	30	11.03	10.95	-30	1,099	-2.73%
2020/07/10	4	11.30	8	11.07	11.20	-4	1,076	-0.37%
2020/07/09	0	0.00	9	11.64	11.65	-9	1,047	-0.86%
2020/07/06	2	11.50	42	11.45	11.40	-40	967	-4.13%
2020/07/03	2	11.30	0	0.00	11.40	2	945	0.21%
2020/07/02	9	10.80	0	0.00	11.35	9	908	0.99%
2020/07/01	0	0.00	15	11.15	11.20	-15	863	-1.74%
2020/06/30	8	10.15	13	10.59	11.20	-5	787	-0.63%
2020/06/29	10	10.20	2	10.20	10.20	8	733	1.09%
2020/06/24	17.1	9.91	5	9.86	10.20	12.1	722	1.68%
2020/06/19	5	11.00	58	10.71	10.50	-53	680	-7.79%
2020/06/18	0	0.00	30	10.24	10.75	-30	594	-5.05%
2020/06/16	10	8.88	20	8.82	8.92	-10	472	-2.12%
2020/06/12	25	8.62	7	8.70	8.70	18	469	3.83%
2020/06/11	0	0.00	5	9.22	9.20	-5	469	-1.07%
2020/06/10	0	0.00	21	9.13	9.20	-21	456	-4.60%
2020/06/09	0	0.00	50	9.03	9.45	-50	443	-11.28%
2020/06/08	0	0.00	35	8.77	8.97	-35	400	-8.75%
2020/06/01	10	8.05	0	0.00	8.05	10	369	2.71%
2020/05/28	0	0.00	35	8.00	8.02	-35	369	-9.48%
2020/05/27	0	0.00	5	8.05	8.10	-5	369	-1.35%
2020/05/26	0	0.00	23	8.11	8.14	-23	369	-6.22%
2020/05/25	5	8.09	1	8.07	8.05	4	362	1.10%
2020/05/22	4	8.12	10	8.50	8.19	-6	361	-1.66%
2020/05/21	15	8.15	30	8.02	8.13	-15	348	-4.31%
2020/05/20	0	0.00	31	8.12	8.10	-31	337	-9.20%
2020/05/19	0	0.00	2	8.09	8.17	-2	332	-0.60%
2020/05/18	23	7.73	50.2	8.08	8.13	-27.2	320	-8.49%
2020/05/15	28	8.10	15	8.00	8.15	13	301	4.31%
2020/05/14	151	7.32	0	0.00	7.49	151	252	59.83%	大買/鉅額交易
2020/05/13	13	7.30	0	0.00	7.29	13	235	5.53%
2020/05/12	21	7.38	0	0.00	7.42	21	232	9.03%
2020/05/11	42	7.46	3	7.40	7.40	39	230	16.91%
2020/05/07	9	7.56	0	0.00	7.59	9	227	3.95%
2020/04/29	10	7.63	0	0.00	7.64	10	228	4.38%
2020/04/16	0	0.00	5	7.63	7.71	-5	252	-1.98%
2020/04/15	10	7.44	0	0.00	7.63	10	251	3.98%
2020/04/01	5	6.94	0	0.00	6.97	5	264	1.89%
2020/03/31	8	6.94	0	0.00	6.97	8	263	3.03%
2020/03/27	0	0.00	7	7.00	7.16	-7	265	-2.64%
2020/03/26	0	0.00	8	6.63	6.67	-8	261	-3.06%
2020/03/20	3	6.60	2	6.70	6.61	1	257	0.39%
2020/03/19	25	6.42	0	0.00	6.35	25	255	9.79%
2020/03/18	2	7.15	0	0.00	7.05	2	251	0.79%
2020/03/16	10	7.80	0	0.00	7.65	10	244	4.09%
2020/03/13	15	7.66	0	0.00	7.72	15	242	6.19%
2020/03/12	10	8.81	0	0.00	8.50	10	236	4.23%
2020/03/11	0	0.00	10	9.02	8.92	-10	230	-4.34%
2020/03/10	10	8.87	0	0.00	9.10	10	227	4.39%
2020/03/09	5	8.89	0	0.00	8.81	5	224	2.23%
2020/03/05	0	0.00	0	9.09	9.08	0	212	0.00%
2020/03/04	0	0.00	35	9.07	9.09	-35	212	-16.44%
2020/03/02	0	0.00	1	8.84	8.96	-1	221	-0.45%
2020/02/27	0	0.00	1	8.93	8.95	-1	223	-0.45%
2020/02/18	5	9.04	0	0.00	9.02	5	231	2.16%
2020/02/13	17	9.09	0	0.00	9.07	17	231	7.35%
2020/02/12	15	9.05	0	0.00	9.05	15	231	6.48%
2020/02/11	20	8.99	0	0.00	9.06	20	234	8.52%
2020/02/05	0	0.00	20	8.95	8.96	-20	238	-8.40%
2020/02/04	0	0.00	10	8.74	8.71	-10	242	-4.13%
2020/02/03	20	8.64	0	0.00	8.64	20	243	8.23%
2020/01/30	0	0.00	30	8.93	8.95	-30	239	-12.55%
2020/01/20	0	0.00	15	9.90	9.92	-15	237	-6.32%
2020/01/17	0	0.00	11	10.00	9.96	-11	235	-4.67%
2020/01/15	20	9.83	20	10.00	9.98	0	236	0.00%
2020/01/14	0	0.00	23	9.74	9.78	-23	225	-10.19%
2020/01/08	10	9.70	0	0.00	9.71	10	230	4.34%
2020/01/07	3	9.80	0	0.00	9.80	3	230	1.30%
2020/01/06	10	9.75	0	0.00	9.75	10	236	4.23%
2020/01/02	0	0.00	1	10.05	10.00	-1	234	-0.43%
2019/12/31	1	10.15	10	10.25	10.20	-9	234	-3.84%
2019/12/30	17	9.85	0	0.00	9.86	17	229	7.40%
2019/12/27	10	10.05	0	0.00	10.05	10	222	4.49%
2019/12/19	15	10.23	0	0.00	10.10	15	246	6.09%
2019/12/06	1	10.35	5	10.30	10.35	-4	329	-1.22%
2019/11/27	10	10.70	6	10.70	10.70	4	356	1.12%
2019/11/26	1	10.45	0	0.00	10.45	1	350	0.29%
2019/11/11	0	0.00	5	10.54	10.50	-5	408	-1.22%
2019/11/05	0	0.00	5	10.70	10.85	-5	423	-1.18%
2019/11/04	0	0.00	8	10.81	10.70	-8	426	-1.88%
2019/11/01	0	0.00	4	10.80	10.85	-4	429	-0.94%
2019/10/31	0	0.00	6	10.58	10.55	-6	429	-1.40%
2019/10/28	21	10.85	0	0.00	10.80	21	476	4.40%
2019/10/25	5	10.60	0	0.00	10.60	5	480	1.04%
2019/10/23	1	10.60	2	10.70	10.65	-1	523	-0.19%
2019/10/17	2	10.70	0	0.00	10.75	2	563	0.36%
2019/10/15	10	10.70	0	0.00	10.65	10	593	1.68%
2019/10/09	2	10.70	0	0.00	10.75	2	659	0.30%
2019/10/07	0	0.00	1	10.75	10.65	-1	746	-0.13%
2019/10/01	1	10.85	0	0.00	10.70	1	845	0.12%
2019/09/24	1	11.15	0	0.00	11.00	1	838	0.12%
2019/09/20	6	11.00	0	0.00	10.95	6	841	0.71%
2019/09/19	1	11.25	3	11.25	11.00	-2	838	-0.24%
2019/09/18	2	10.95	1	11.20	11.40	1	813	0.12%
2019/09/17	2	10.70	1	10.65	10.70	1	789	0.13%
2019/09/16	0	0.00	0	10.50	10.60	0	803	0.00%
2019/09/11	0	0.00	1	10.40	10.40	-1	806	-0.12%
2019/09/09	5	10.60	1	10.60	10.60	4	820	0.49%
2019/09/05	10	10.80	1	10.75	10.70	9	822	1.09%
2019/09/03	5	10.60	0	0.00	10.60	5	825	0.61%
2019/08/30	16	10.77	0	0.00	10.65	16	827	1.93%
2019/08/28	0	0.00	2	10.80	10.75	-2	829	-0.24%
2019/08/27	0	0.00	1	10.80	10.80	-1	836	-0.12%
2019/08/26	1	10.55	0	0.00	10.80	1	849	0.12%
2019/08/23	0	0.00	1	10.80	10.80	-1	856	-0.12%
2019/08/22	5	10.85	0	0.00	10.80	5	863	0.58%
2019/08/21	0	0.00	1	10.90	10.95	-1	866	-0.12%
2019/08/20	1	10.90	0	0.00	10.85	1	871	0.11%
2019/08/19	8	11.10	2	11.10	11.05	6	885	0.68%
2019/08/16	1	11.35	0	0.00	11.15	1	920	0.11%
2019/08/15	8	11.33	3	11.50	11.40	5	958	0.52%
2019/08/08	0	0.00	15	10.87	10.90	-15	946	-1.59%
2019/08/07	0	0.00	1	11.00	10.95	-1	965	-0.10%
2019/08/05	2	11.03	0	0.00	10.85	2	985	0.20%
2019/08/02	5	10.74	20	10.70	10.70	-15	1,007	-1.49%
2019/08/01	0	0.00	0	11.00	11.00	0	1,024	0.00%
2019/07/31	28	10.73	0	0.00	10.80	28	1,044	2.68%
2019/07/30	12	11.30	0	0.00	11.10	12	1,070	1.12%
2019/07/29	25	11.51	0	0.00	11.55	25	1,140	2.19%
2019/07/26	0	0.00	2	11.55	11.35	-2	1,218	-0.16%
2019/07/23	0	0.00	3	11.40	11.25	-3	1,272	-0.24%
2019/07/22	5	11.17	3	11.30	11.40	2	1,296	0.15%
2019/07/19	1	11.30	2	11.20	11.20	-1	1,344	-0.07%
2019/07/18	22	11.31	5	11.50	11.40	17	1,327	1.28%
2019/07/17	19	11.58	1	11.70	11.55	18	1,316	1.37%
2019/07/16	46	12.13	6	12.02	11.90	40	1,298	3.08%
2019/07/15	10	11.97	72	12.00	12.10	-62	1,280	-4.84%
2019/07/12	8	11.90	2.1	11.90	12.00	5.9	1,247	0.47%
2019/07/11	2	11.50	15	11.62	11.55	-13	1,201	-1.08%
2019/07/10	4	11.50	5	11.70	11.95	-1	1,162	-0.09%
2019/07/09	0	0.00	30	10.78	10.95	-30	1,086	-2.76%
2019/07/04	2	10.35	0	0.00	10.40	2	1,056	0.19%
2019/07/01	19	10.31	0	0.00	10.35	19	1,057	1.80%
2019/06/28	5	10.40	0	0.00	10.45	5	1,055	0.47%
2019/06/27	1	10.55	10	10.55	10.55	-9	1,055	-0.85%
2019/06/25	18	10.18	0	0.00	10.10	18	1,043	1.73%
2019/06/21	25	10.02	0	0.00	10.15	25	1,043	2.40%
2019/06/20	5	10.15	0	0.00	10.10	5	1,028	0.49%
2019/06/19	53	10.16	0	0.00	10.20	53	1,026	5.16%
2019/06/18	9	10.15	5	10.15	10.20	4	1,019	0.39%
2019/06/14	8	10.41	0	0.00	10.35	8	1,002	0.80%
2019/06/13	7	10.57	0	0.00	10.60	7	996	0.70%
2019/06/12	5	10.65	0	0.00	10.50	5	996	0.50%
2019/06/04	0	0.00	5	10.85	10.75	-5	976	-0.51%
2019/05/31	15	10.28	6	10.86	11.20	9	969	0.93%
2019/05/29	0	0.00	4	10.80	10.60	-4	946	-0.42%
2019/05/28	17	11.13	0	0.00	10.90	17	938	1.81%
2019/05/27	10	11.00	0	0.00	11.10	10	933	1.07%
2019/05/23	1	11.35	0	0.00	11.15	1	907	0.11%
2019/05/17	0	0.00	19	10.05	10.00	-19	841	-2.26%
2019/05/16	5	10.25	5	10.45	10.20	0	838	0.00%
2019/05/15	0	0.00	20	10.76	10.45	-20	834	-2.40%
2019/05/14	5	9.60	15	10.38	10.70	-10	811	-1.23%
2019/05/13	10	9.90	0	0.00	9.94	10	791	1.26%
2019/05/10	0	0.00	6	10.85	10.40	-6	775	-0.77%
2019/05/09	2	11.10	0	0.00	11.15	2	747	0.27%
2019/05/08	4	11.35	5	11.25	11.25	-1	723	-0.14%
2019/05/07	14	11.61	0	0.00	11.60	14	693	2.02%
2019/05/06	10	12.45	5.1	12.00	12.05	4.9	643	0.76%
2019/05/03	10	11.30	13	11.34	11.80	-3	564	-0.53%
2019/05/02	1	10.60	6.2	10.59	10.75	-5.2	477	-1.09%
2019/04/29	5	9.14	55	9.11	9.05	-50	385	-12.96%
2019/04/26	0	0.00	20	9.34	9.26	-20	374	-5.35%
2019/04/25	2	9.10	10	9.10	9.54	-8	340	-2.35%
2019/04/23	2	8.56	0	0.00	8.66	2	276	0.72%
2019/04/22	0	8.64	0	0.00	8.61	0	275	0.00%
2019/04/19	10	8.62	0	0.00	8.69	10	273	3.66%
2019/04/15	0	0.00	1	8.38	8.40	-1	261	-0.38%
2019/04/12	12	8.38	0	0.00	8.37	12	262	4.57%
2019/04/11	0	0.00	1	8.40	8.37	-1	262	-0.38%
2019/04/10	8	8.39	0	0.00	8.38	8	261	3.06%
2019/04/09	0	0.00	1	8.33	8.31	-1	262	-0.38%
2019/04/08	5	8.40	0	0.00	8.36	5	260	1.92%
2019/04/03	2	8.36	0	0.00	8.36	2	258	0.77%
2019/04/01	2	8.58	0	0.00	8.50	2	261	0.76%
2019/03/28	0	0.00	10	8.80	8.70	-10	257	-3.88%
2019/03/27	10	8.60	0	0.00	8.69	10	257	3.89%
2019/03/26	0	0.00	2	8.67	8.67	-2	258	-0.77%
2019/03/25	1	8.48	0	0.00	8.54	1	261	0.38%
2019/03/22	0	0.00	5	8.43	8.48	-5	268	-1.86%
2019/03/21	0	8.48	8	8.47	8.48	-8	268	-2.98%
2019/03/19	1	8.57	0	0.00	8.56	1	271	0.37%
2019/03/18	2	8.66	0	0.00	8.64	2	269	0.74%
2019/03/15	7	8.68	3	8.70	8.66	4	277	1.44%
2019/03/13	5	8.50	0	0.00	8.56	5	307	1.63%
2019/03/04	0	8.62	0	0.00	8.61	0	377	0.00%
2019/02/27	0	8.72	0	0.00	8.64	0	375	0.00%
2019/02/26	1	8.70	10	8.72	8.66	-9	375	-2.40%
2019/02/20	0	0.00	5	8.71	8.81	-5	376	-1.33%
2019/02/19	5	8.53	0	0.00	8.48	5	361	1.38%
2019/02/18	0	0.00	5	8.70	8.58	-5	371	-1.35%
2019/01/30	0	0.00	14	8.36	8.35	-14	391	-3.58%
2019/01/28	1	8.34	0	0.00	8.35	1	392	0.25%
2019/01/24	0	0.00	10	8.44	8.48	-10	397	-2.52%
2019/01/16	0	0.00	11	8.27	8.23	-11	419	-2.62%
2019/01/14	2	8.21	0	0.00	8.20	2	423	0.47%
2019/01/08	0	0.00	5	8.21	8.18	-5	408	-1.23%
2018/12/28	0	0.00	1	8.13	8.14	-1	415	-0.24%
2018/12/27	2	8.22	0	0.00	8.19	2	421	0.48%
2018/12/22	0	0.00	5	8.30	8.31	-5	417	-1.20%
2018/12/20	16	8.22	0	0.00	8.20	16	416	3.84%
2018/12/18	0	0.00	10	8.25	8.25	-10	408	-2.45%
2018/12/17	0	0.00	10	8.55	8.56	-10	402	-2.49%
2018/12/14	1	7.99	21	7.96	7.99	-20	394	-5.08%
2018/12/12	9	8.00	0	0.00	8.00	9	401	2.24%
2018/12/11	1	7.88	0	0.00	7.85	1	409	0.24%
2018/12/10	2	7.86	0	0.00	7.83	2	414	0.48%
2018/12/07	0	0.00	0	8.70	8.11	0	407	0.00%
2018/12/06	29	8.11	0	0.00	7.96	29	399	7.25%
2018/12/05	23.1	8.50	0	0.00	8.47	23.1	377	6.12%
2018/12/04	4	8.85	19	9.05	8.80	-15	371	-4.04%
2018/12/03	31	8.35	0	0.00	8.55	31	349	8.88%
2018/11/30	5	8.27	0	0.00	8.28	5	336	1.49%
2018/11/23	0	0.00	1	7.84	7.82	-1	311	-0.32%
2018/11/22	4	7.89	0	0.00	7.87	4	310	1.29%
2018/11/15	5	8.00	0	0.00	8.00	5	298	1.68%
2018/11/09	9	8.08	0	0.00	8.01	9	256	3.50%
2018/11/02	2	8.12	0	0.00	8.02	2	277	0.72%
2018/10/31	3	8.07	0	0.00	7.98	3	284	1.05%
2018/10/30	13	8.04	0	0.00	7.91	13	286	4.54%
2018/10/29	4	8.24	0	0.00	8.19	4	280	1.43%
2018/10/26	35	8.58	0	0.00	8.57	35	286	12.23%
2018/10/25	2	9.01	0	0.00	8.63	2	285	0.70%
2018/10/23	2	9.40	0	0.00	9.35	2	320	0.62%
2018/10/16	1	9.43	0	0.00	9.45	1	328	0.30%
2018/10/12	7	9.29	0	0.00	9.32	7	330	2.12%
2018/10/05	0	0.00	28	10.50	10.55	-28	325	-8.60%
2018/10/02	4	11.43	0	0.00	11.30	4	330	1.21%
2018/10/01	5	11.31	0	0.00	11.30	5	337	1.48%
2018/09/21	0	0.00	1	11.55	11.55	-1	378	-0.26%
2018/09/19	0.2	11.50	0	0.00	11.50	0.2	394	0.05%
2018/09/18	7	11.77	2	11.60	11.60	5	406	1.23%
2018/09/17	4	11.76	0	0.00	11.75	4	466	0.86%
2018/09/12	10	10.56	0	0.00	10.55	10	532	1.88%
2018/09/11	0.2	10.95	0	0.00	10.45	0.2	553	0.04%
2018/09/07	0	0.00	10	11.75	11.45	-10	609	-1.64%
2018/09/05	0	0.00	3	11.95	12.00	-3	679	-0.44%
2018/08/31	0.1	12.10	0	0.00	12.15	0.1	885	0.01%
2018/08/21	1	12.20	0	0.00	12.20	1	1,345	0.07%
2018/08/10	0	0.00	1	12.85	12.85	-1	1,324	-0.08%
2018/08/08	2	12.75	2	13.00	12.80	0	1,321	0.00%
2018/08/03	2	13.80	0	0.00	13.60	2	1,306	0.15%
2018/07/18	0	0.00	4	12.65	12.90	-4	1,267	-0.32%
2018/07/17	0.1	12.80	0	0.00	12.70	0.1	1,264	0.01%
2018/07/16	0	0.00	1	12.85	12.75	-1	1,265	-0.08%
2018/07/06	0	0.00	1	12.60	12.70	-1	1,254	-0.08%
2018/07/05	0	0.00	1	12.80	13.10	-1	1,257	-0.08%
2018/07/04	5	13.10	0	0.00	12.95	5	1,244	0.40%
2018/06/28	4	13.30	0	0.00	13.05	4	1,234	0.32%
2018/06/27	11	13.10	2	13.10	13.10	9	1,231	0.73%
2018/06/26	3	13.15	0	0.00	13.20	3	1,222	0.25%
2018/06/25	2.5	14.92	1	15.35	14.40	1.5	1,175	0.13%
2018/06/22	0	0.00	4	14.99	15.00	-4	1,128	-0.35%
2018/06/21	6	15.18	1	15.05	15.00	5	1,119	0.45%
2018/06/20	2	14.40	0	0.00	14.50	2	1,097	0.18%
2018/06/19	1	14.60	0	0.00	14.55	1	1,080	0.09%
2018/06/14	0	0.00	2.7	16.31	16.10	-2.7	1,015	-0.27%
2018/06/13	2	16.15	2	15.75	15.75	0	971	0.00%
2018/06/12	7	15.74	1	16.40	15.95	6	948	0.63%
2018/06/11	1	16.50	6	16.33	16.50	-5	873	-0.57%
2018/06/08	10	15.09	0	0.00	15.00	10	775	1.29%
2018/06/07	3	15.28	4	15.30	15.10	-1	752	-0.13%
2018/06/06	5	14.95	15	15.08	15.10	-10	691	-1.45%
2018/06/05	4	14.68	30	14.89	14.90	-26	605	-4.29%
2018/06/04	1	13.40	0	0.00	13.55	1	559	0.18%
2018/06/01	2	12.60	2	12.85	12.85	0	512	0.00%
2018/05/31	2	13.18	0	0.00	12.80	2	497	0.40%
2018/05/30	0	0.00	8	12.94	13.25	-8	453	-1.76%
2018/05/24	1	12.15	0	0.00	12.10	1	377	0.26%
2018/05/18	3	12.25	0	0.00	12.15	3	396	0.76%
2018/05/09	10	12.15	1	12.15	12.15	9	461	1.95%
2018/05/02	1	12.30	0	0.00	12.30	1	520	0.19%
2018/04/30	0.1	12.40	5	12.30	12.30	-4.9	526	-0.93%
2018/04/27	1	12.35	0	0.00	12.50	1	540	0.18%
2018/04/26	12	12.38	0	0.00	12.50	12	554	2.16%
2018/04/25	0	11.80	0	0.00	11.90	0	562	0.00%
2018/04/23	2	12.07	0	0.00	12.05	2	620	0.32%
2018/04/16	0	12.20	0	0.00	12.25	0	823	0.00%
2018/04/11	2	12.60	11	12.56	12.65	-9	929	-0.97%
2018/04/10	5	12.50	0	0.00	12.40	5	927	0.54%
2018/04/09	0	12.15	0	0.00	12.30	0	935	0.00%
2018/04/03	0	12.20	0	0.00	12.25	0	944	0.00%
2018/04/02	1	12.25	5	12.30	12.30	-4	958	-0.42%
2018/03/31	0	12.20	0	0.00	12.30	0	976	0.00%
2018/03/30	0	12.20	0	0.00	12.25	0	1,036	0.00%
2018/03/29	0	12.55	0	0.00	12.65	0	1,088	0.00%
2018/03/28	0	12.85	0	0.00	13.00	0	1,112	0.00%
2018/03/27	0	11.90	0	0.00	12.00	0	1,092	0.00%
2018/03/26	0	11.90	0	0.00	11.95	0	1,089	0.00%
2018/03/23	0	12.00	0	0.00	12.00	0	1,087	0.00%
2018/03/22	4	12.52	0	0.00	12.45	4	1,083	0.37%
2018/03/21	0	12.45	0	0.00	12.60	0	1,077	0.00%
2018/03/19	0	12.40	0	0.00	12.60	0	1,070	0.00%
2018/03/16	0	12.70	0	0.00	12.75	0	1,068	0.00%
2018/03/15	0	12.80	0	0.00	12.80	0	1,061	0.00%
2018/03/14	0	12.85	0	0.00	12.85	0	1,057	0.00%
2018/03/13	0	12.75	0	0.00	12.85	0	1,055	0.00%
2018/03/12	0	12.80	2	13.15	12.90	-2	1,054	-0.19%
2018/03/09	6	12.82	0	0.00	12.60	6	1,039	0.58%
2018/03/08	13.2	12.35	10	13.15	13.20	3.2	1,018	0.31%
2018/02/26	5	12.00	0	0.00	12.05	5	974	0.51%
2018/02/23	2	12.00	0	0.00	11.95	2	974	0.21%
2018/02/22	0	0.00	1	12.00	12.00	-1	972	-0.10%
2018/02/12	6	11.78	0	0.00	11.65	6	962	0.62%
2018/02/09	5	11.30	5	11.70	11.65	0	957	0.00%
2018/02/08	1	11.95	8	11.74	12.05	-7	952	-0.73%
2018/02/06	2	12.55	0	0.00	11.65	2	944	0.21%
2018/02/02	0	0.00	5	13.70	13.55	-5	911	-0.55%
2018/01/26	0	0.00	7	13.90	13.75	-7	874	-0.80%
2018/01/25	0	0.00	5	13.80	13.90	-5	870	-0.57%
2018/01/23	3	13.40	32	13.50	13.50	-29	860	-3.37%
2018/01/22	1	13.60	23	13.67	13.65	-22	846	-2.60%
2018/01/19	7	13.93	6	13.93	13.95	1	829	0.12%
2018/01/18	2	13.60	2	13.60	13.55	0	805	0.00%
2018/01/17	10	13.56	2	13.60	13.60	8	791	1.01%
2018/01/16	1	13.95	4	13.89	14.00	-3	743	-0.40%
2018/01/15	1	12.95	0	0.00	12.75	1	657	0.15%
2018/01/12	0	0.00	5	13.20	12.95	-5	646	-0.77%
2018/01/11	0	0.00	1	12.70	12.60	-1	637	-0.16%
2018/01/10	4	13.28	28	13.03	13.00	-24	619	-3.87%
2018/01/09	14	12.90	49.4	12.90	12.90	-35.4	558	-6.34%
2018/01/08	0	0.00	20	11.90	11.75	-20	475	-4.20%
2018/01/05	0	0.00	5	12.20	11.90	-5	467	-1.07%