雷虎 (8033)-國泰-台南券商分點個股進出

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

雷虎

(8033)

股價
73.7
漲跌
▼0.8
漲幅
-1.07%
成交量
1,793張
產業
上市其他類股
243人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	11.2	74.02	9	73.88	73.70	2.2	4,459	0.05%
2024/05/07	23.7	76.67	5	76.12	74.50	18.7	4,435	0.42%
2024/05/06	12	75.52	2.7	74.09	75.60	9.4	4,364	0.21%
2024/05/03	6.3	71.78	10	71.99	71.40	-3.7	4,300	-0.09%
2024/05/02	1.1	72.80	2	72.10	73.00	-0.9	4,260	-0.02%
2024/04/30	7.1	73.41	10.1	73.40	73.20	-3	4,234	-0.07%
2024/04/29	5.1	73.75	6	74.56	73.80	-0.9	4,207	-0.02%
2024/04/26	9	75.86	1.1	76.73	75.40	8	4,160	0.19%
2024/04/25	5.3	76.38	6	74.97	76.50	-0.7	4,116	-0.02%
2024/04/24	7	76.31	8	75.21	75.90	-1	4,078	-0.02%
2024/04/23	1.1	74.32	1	73.30	74.30	0.1	4,039	0.00%
2024/04/22	20.3	77.28	18.2	74.96	73.30	2.1	4,000	0.05%
2024/04/19	14.1	79.11	8.2	82.32	79.40	5.9	3,947	0.15%
2024/04/18	21.5	80.61	11.6	79.20	80.60	9.9	3,855	0.26%
2024/04/17	37.9	79.46	23.1	79.62	79.30	14.8	3,724	0.40%
2024/04/16	43.1	80.88	48.5	77.05	81.40	-5.5	3,651	-0.15%
2024/04/15	13.7	79.60	34	81.02	83.40	-20.2	3,394	-0.60%
2024/04/12	5.3	74.36	14.1	73.67	75.90	-8.8	3,113	-0.28%
2024/04/11	34.8	74.96	6.1	74.48	73.60	28.7	3,046	0.94%
2024/04/10	33.5	78.22	23.1	78.34	77.20	10.4	2,906	0.36%
2024/04/09	9.3	75.43	26.4	73.04	77.00	-17.1	2,664	-0.64%
2024/04/08	14.5	71.34	12.4	71.90	70.00	2.2	2,440	0.09%
2024/04/03	9.4	70.93	19.1	71.55	73.00	-9.7	2,337	-0.41%
2024/04/02	28.1	71.26	23.4	71.64	73.00	4.8	2,240	0.21%
2024/04/01	9.3	68.75	23.2	70.18	71.60	-13.8	2,058	-0.67%
2024/03/29	20.3	65.10	12	65.67	65.10	8.3	1,832	0.45%
2024/03/28	60.6	67.14	16.2	67.38	68.30	44.4	1,727	2.57%
2024/03/27	3	63.03	10.7	63.52	64.20	-7.7	1,492	-0.51%
2024/03/26	10.5	58.25	20.5	57.70	58.40	-10	1,306	-0.77%
2024/03/25	48.6	59.42	22.1	58.86	60.10	26.5	1,219	2.17%
2024/03/22	10.7	53.89	14.3	54.95	56.10	-3.6	1,066	-0.34%
2024/03/21	0.1	51.09	0	0.00	51.00	0.1	976	0.01%
2024/03/20	0.1	51.45	0	0.00	51.10	0.1	979	0.01%
2024/03/19	0.2	51.41	1	51.60	51.90	-0.8	983	-0.08%
2024/03/18	0.1	51.18	0	0.00	51.20	0.1	989	0.01%
2024/03/15	0	51.07	0	0.00	50.80	0	1,007	0.00%
2024/03/14	0.3	50.98	2	50.70	50.80	-1.7	1,010	-0.17%
2024/03/13	1.2	51.06	6	51.03	50.90	-4.8	1,014	-0.48%
2024/03/12	0.5	52.10	0.2	52.10	52.00	0.3	1,019	0.03%
2024/03/11	6.1	52.91	2	51.60	52.50	4.1	1,019	0.41%
2024/03/08	5	51.02	0	0.00	50.60	5	1,023	0.49%
2024/03/07	4.2	51.81	2	51.90	51.70	2.2	1,035	0.21%
2024/03/06	4.1	52.73	1	52.80	52.50	3.1	1,028	0.30%
2024/03/05	1	53.30	1	54.10	53.20	0	1,025	0.00%
2024/03/04	0.1	53.15	0	0.00	52.90	0.1	1,018	0.01%
2024/03/01	0	53.80	1.2	53.75	53.50	-1.2	1,020	-0.12%
2024/02/29	0	0.00	0.3	54.00	54.10	-0.3	1,060	-0.03%
2024/02/27	2.1	53.79	0	54.00	53.60	2.1	1,119	0.18%
2024/02/26	0	52.67	0	0.00	53.10	0	1,100	0.00%
2024/02/23	1.5	52.03	2	51.70	51.60	-0.5	1,094	-0.05%
2024/02/22	1	52.60	0	0.00	52.40	1	1,087	0.09%
2024/02/21	0.4	52.68	0	0.00	52.60	0.4	1,098	0.04%
2024/02/20	1.3	52.58	0	0.00	52.70	1.3	1,099	0.12%
2024/02/19	0.1	54.03	0	0.00	53.60	0.1	1,096	0.01%
2024/02/16	0.1	54.10	1	54.20	54.10	-0.9	1,097	-0.08%
2024/02/15	0.1	53.10	5	52.90	53.00	-4.9	1,084	-0.45%
2024/02/05	0	52.60	1.3	52.94	52.80	-1.3	1,082	-0.12%
2024/02/02	0.4	52.16	0	0.00	51.90	0.4	1,089	0.03%
2024/02/01	2.6	51.55	1	51.70	51.80	1.6	1,092	0.14%
2024/01/31	2.6	51.98	2.4	51.95	51.30	0.2	1,093	0.02%
2024/01/29	0.5	52.62	0	0.00	52.40	0.5	1,094	0.05%
2024/01/26	1.2	52.87	0	0.00	52.10	1.2	1,100	0.11%
2024/01/25	1.3	53.43	1	53.40	53.20	0.3	1,093	0.03%
2024/01/24	0.1	54.57	0	0.00	53.80	0.1	1,102	0.00%
2024/01/23	0	54.30	0	54.40	54.10	0	1,103	0.00%
2024/01/22	0.1	54.42	0	0.00	54.10	0.1	1,105	0.01%
2024/01/19	0.1	54.22	2	54.00	54.00	-1.9	1,104	-0.17%
2024/01/18	6	54.47	5	53.70	53.80	1	1,111	0.09%
2024/01/17	7.1	55.23	5	54.70	54.30	2.1	1,110	0.18%
2024/01/16	0	56.00	1	55.50	55.60	-1	1,103	-0.09%
2024/01/15	4	58.15	4	57.53	57.20	0	1,090	0.00%
2024/01/12	4	56.85	4.1	56.91	57.50	-0.1	1,031	-0.01%
2024/01/11	3	55.33	1	55.50	55.60	2	993	0.20%
2024/01/10	6	58.08	5.3	57.67	57.00	0.7	989	0.07%
2024/01/09	0.1	55.60	0	0.00	55.20	0.1	965	0.01%
2024/01/08	1.1	56.08	0	0.00	56.10	1.1	975	0.11%
2024/01/05	0	57.30	0	0.00	57.30	0	976	0.00%
2024/01/04	1	55.70	0	0.00	55.40	1	978	0.10%
2024/01/03	0	55.80	0	56.20	55.50	0	1,040	0.00%
2024/01/02	0	0.00	2	56.30	56.00	-2	1,038	-0.19%
2023/12/29	1	56.30	0	0.00	56.40	1	1,040	0.10%
2023/12/28	1	56.20	5	56.50	56.10	-4	1,040	-0.38%
2023/12/26	0	0.00	0.2	57.30	57.00	-0.2	1,027	-0.02%
2023/12/22	0	55.80	1	55.90	55.90	-1	1,001	-0.10%
2023/12/19	1.5	55.53	3	56.00	55.60	-1.5	1,020	-0.15%
2023/12/18	0	56.90	0	0.00	57.00	0	1,036	0.00%
2023/12/15	3	57.00	1	57.50	57.30	2	1,048	0.19%
2023/12/14	1	56.90	0	0.00	56.80	1	1,074	0.09%
2023/12/13	0.1	56.64	0.5	56.50	56.50	-0.4	1,097	-0.04%
2023/12/12	1	58.20	1.1	57.12	57.00	-0.1	1,162	-0.01%
2023/12/11	0	0.00	0.3	56.30	56.30	-0.3	1,176	-0.02%
2023/12/08	2	57.35	1	57.50	57.20	1	1,206	0.08%
2023/12/07	0.2	57.50	0	0.00	57.50	0.2	1,268	0.02%
2023/12/06	1.5	57.01	0	0.00	56.60	1.5	1,380	0.11%
2023/12/05	1	56.50	2	56.90	56.50	-1	1,467	-0.07%
2023/12/04	2	58.58	3	58.30	57.80	-1	1,467	-0.07%
2023/12/01	2	56.20	2.3	56.24	56.20	-0.3	1,450	-0.02%
2023/11/30	3.1	56.11	0	0.00	56.00	3.1	1,464	0.21%
2023/11/28	1.3	56.36	0	0.00	56.50	1.3	1,512	0.08%
2023/11/27	5	59.92	0	57.80	57.00	5	1,559	0.32%
2023/11/24	1	58.80	4	56.55	58.80	-3	1,566	-0.19%
2023/11/22	2	54.51	0	0.00	54.50	2	1,747	0.12%
2023/11/21	2	55.75	1	55.30	55.30	1	1,887	0.05%
2023/11/20	5.1	55.72	1.2	56.00	55.90	4	2,014	0.20%
2023/11/13	0.2	53.87	1	53.80	53.30	-0.9	2,104	-0.04%
2023/11/10	0	53.70	1	53.80	53.70	-1	2,121	-0.05%
2023/11/09	0	55.66	0	0.00	55.20	0	2,123	0.00%
2023/11/08	0	56.33	0	0.00	56.20	0	2,130	0.00%
2023/11/07	0	56.60	0	0.00	56.10	0	2,150	0.00%
2023/11/06	0	56.60	1	56.60	57.00	-1	2,159	-0.05%
2023/11/03	0.1	56.57	0.1	56.00	56.30	0	2,161	0.00%
2023/11/02	0.1	55.67	0	0.00	55.40	0.1	2,165	0.00%
2023/11/01	0	55.60	0	0.00	54.90	0	2,170	0.00%
2023/10/31	1	57.00	0	0.00	56.20	1	2,166	0.05%
2023/10/30	1	57.50	0	0.00	57.40	1	2,196	0.05%
2023/10/27	0	57.80	0	0.00	57.20	0	2,257	0.00%
2023/10/26	1.2	58.08	0.1	58.20	58.20	1.1	2,304	0.05%
2023/10/25	0	58.20	0.5	58.20	57.70	-0.5	2,307	-0.02%
2023/10/24	0	0.00	0.2	58.30	58.20	-0.2	2,318	-0.01%
2023/10/20	0	57.80	5	58.00	57.80	-5	2,354	-0.21%
2023/10/18	0	58.40	1	57.60	57.70	-1	2,460	-0.04%
2023/10/17	3	60.17	4.1	60.38	58.70	-1.1	2,526	-0.04%
2023/10/16	1	61.50	5	62.18	61.50	-4	2,528	-0.16%
2023/10/13	2	61.10	11	61.48	61.30	-9	2,570	-0.35%
2023/10/12	3	61.67	1	61.30	61.90	2	2,605	0.08%
2023/10/11	15.1	62.74	1.3	62.91	63.00	13.7	2,613	0.53%
2023/10/06	0.1	58.30	2	58.10	58.30	-2	2,598	-0.08%
2023/10/05	0	0.00	1	58.10	58.10	-1	2,673	-0.04%
2023/10/03	1	59.30	0	58.70	58.30	1	2,705	0.04%
2023/10/02	0.1	59.10	0	0.00	59.10	0.1	2,733	0.00%
2023/09/26	0.1	59.83	0	0.00	59.00	0.1	2,827	0.00%
2023/09/25	1	60.12	2	60.55	60.70	-1	2,868	-0.03%
2023/09/22	0.1	59.60	2	58.40	59.60	-1.9	2,867	-0.07%
2023/09/21	1.1	57.31	1	57.40	57.20	0.1	2,863	0.00%
2023/09/20	0.1	59.51	0	0.00	58.90	0.1	2,879	0.00%
2023/09/19	2.1	59.81	0.4	61.40	59.80	1.7	2,901	0.06%
2023/09/18	0	0.00	10	62.83	62.20	-10	2,892	-0.35%
2023/09/15	3	62.30	1.5	61.98	61.50	1.5	2,897	0.05%
2023/09/14	1.1	65.23	0.2	64.10	63.80	0.9	2,906	0.03%
2023/09/13	0.3	64.91	6	65.10	64.20	-5.7	3,029	-0.19%
2023/09/12	12.2	66.60	12	66.72	66.00	0.2	3,039	0.01%
2023/09/11	14.2	69.34	2.1	68.85	68.00	12.1	3,047	0.40%
2023/09/08	3.1	67.12	22	66.84	68.00	-18.9	2,958	-0.64%
2023/09/07	3	63.13	0	0.00	63.00	3	2,897	0.10%
2023/09/06	2.1	63.40	1	63.30	63.10	1.1	2,934	0.04%
2023/09/05	2	63.15	0	0.00	63.70	2	2,965	0.07%
2023/09/04	2	63.60	1	63.90	63.60	1	3,022	0.03%
2023/09/01	11.3	64.61	7	64.61	64.60	4.3	3,109	0.14%
2023/08/31	6.1	66.32	3	66.77	65.30	3	3,129	0.10%
2023/08/30	4	63.43	5	64.26	65.80	-1	3,176	-0.03%
2023/08/29	3.1	63.93	3	63.67	64.50	0.1	3,165	0.00%
2023/08/28	16.2	67.20	13.1	67.40	68.20	3.1	3,102	0.10%
2023/08/25	10	63.81	4	64.25	62.90	6	2,986	0.20%
2023/08/24	3.1	59.40	7.3	62.35	62.90	-4.2	2,983	-0.14%
2023/08/23	1.1	57.11	26.1	55.92	57.20	-25	2,921	-0.86%
2023/08/22	5.2	52.02	0	0.00	52.00	5.2	2,875	0.18%
2023/08/21	0	0.00	1	53.10	53.20	-1	2,867	-0.03%
2023/08/18	10	52.65	0	0.00	52.50	10	2,864	0.35%
2023/08/17	1	54.10	10	54.32	54.40	-9	2,856	-0.32%
2023/08/15	12	54.13	1	54.30	54.10	11	2,837	0.39%
2023/08/14	1	56.00	3	56.57	55.30	-2	2,832	-0.07%
2023/08/11	3	57.30	1	56.40	56.50	2	2,837	0.07%
2023/08/10	4	59.08	0	0.00	58.00	4	2,834	0.14%
2023/08/09	1	59.00	1	59.60	58.90	0	2,849	0.00%
2023/08/07	2	59.00	1.1	59.50	59.50	0.9	3,194	0.03%
2023/08/04	2	60.00	0	0.00	60.00	2	3,479	0.06%
2023/08/02	4	62.27	7	61.36	60.20	-3	3,665	-0.08%
2023/08/01	14.1	63.84	3	63.83	62.80	11.1	3,964	0.28%
2023/07/31	2	61.55	3	61.27	61.50	-1	3,921	-0.02%
2023/07/26	0	0.00	6	58.83	58.50	-6	3,914	-0.15%
2023/07/25	0	58.92	0	0.00	59.00	0	3,915	0.00%
2023/07/24	3	61.67	0	0.00	60.00	3	3,915	0.08%
2023/07/21	8	62.96	1	63.90	62.90	7	3,885	0.18%
2023/07/20	5	60.84	1	60.50	62.70	4	3,832	0.10%
2023/07/19	0	0.00	2	56.30	57.00	-2	3,775	-0.05%
2023/07/18	2	56.92	1	58.30	56.50	1	3,786	0.03%
2023/07/17	4	59.20	42.1	59.48	59.60	-38.1	3,997	-0.95%
2023/07/14	0	0.00	7	60.61	60.50	-7	4,402	-0.16%
2023/07/13	4.1	61.75	4	60.45	60.10	0.1	5,626	0.00%
2023/07/12	16.2	63.50	8	62.99	62.10	8.2	6,052	0.13%
2023/07/11	11	66.46	14.6	66.56	66.10	-3.6	6,111	-0.06%
2023/07/10	0	0.00	1	67.31	67.20	-1	6,169	-0.02%
2023/07/07	5	67.80	0	0.00	67.50	5	6,199	0.08%
2023/07/06	0	69.00	6	69.85	68.80	-6	6,179	-0.10%
2023/07/05	8	70.08	1	70.60	69.60	7	6,174	0.11%
2023/07/04	8	70.45	7	71.90	70.70	1	6,163	0.02%
2023/07/03	7	67.99	9	70.02	70.70	-2	6,121	-0.03%
2023/06/30	6	68.23	0	68.50	68.40	6	6,083	0.10%
2023/06/29	2.1	69.69	0.1	70.00	69.00	2	6,088	0.03%
2023/06/28	0	0.00	10	70.25	69.50	-10	6,115	-0.16%
2023/06/27	1	68.50	2.1	67.73	67.50	-1.1	6,154	-0.02%
2023/06/26	0	0.00	3	70.63	70.20	-3	6,399	-0.05%
2023/06/21	5.1	70.54	0	0.00	70.30	5.1	6,450	0.08%
2023/06/20	10.3	72.06	9	71.68	71.30	1.3	6,520	0.02%
2023/06/19	14.1	74.11	42.6	72.61	74.40	-28.6	6,513	-0.44%
2023/06/16	13.5	70.41	0	0.00	69.70	13.5	6,477	0.21%
2023/06/15	4.3	67.90	52.2	69.73	70.70	-48	6,519	-0.74%
2023/06/14	50.1	68.57	3.1	68.63	68.00	47	6,488	0.72%
2023/06/13	6	69.13	2	69.65	69.30	4	6,490	0.06%
2023/06/12	12.1	70.05	6	70.63	69.40	6.1	6,488	0.09%
2023/06/09	3.1	72.91	12.1	72.35	72.20	-9.1	6,468	-0.14%
2023/06/08	5.1	73.16	6.1	74.25	73.10	-1.1	6,477	-0.02%
2023/06/07	21	74.36	6.2	74.82	73.80	14.8	6,496	0.23%
2023/06/06	12.1	72.22	13.1	72.29	71.90	-1	6,442	-0.02%
2023/06/05	8.1	72.95	28.3	72.90	73.00	-20.3	6,486	-0.31%
2023/06/02	15.1	69.48	2	69.70	69.10	13.1	6,476	0.20%
2023/06/01	5	69.98	6	70.77	70.00	-1	6,688	-0.01%
2023/05/31	2	70.41	23	70.70	70.40	-21	6,852	-0.31%
2023/05/30	48.6	73.39	3	72.70	71.80	45.5	6,960	0.65%
2023/05/29	3	65.23	7.1	67.53	69.60	-4.1	6,922	-0.06%
2023/05/26	1.2	63.35	2	63.80	63.30	-0.9	7,074	-0.01%
2023/05/25	2	66.80	0	0.00	65.80	2	7,367	0.03%
2023/05/24	1	67.50	0	0.00	66.80	1	7,787	0.01%
2023/05/22	1	68.10	0	0.00	68.10	1	8,205	0.01%
2023/05/18	2	64.00	0.1	64.00	64.00	1.9	8,305	0.02%
2023/05/17	0.5	64.32	1	65.10	65.00	-0.5	8,353	-0.01%
2023/05/16	1	62.90	1.9	63.12	62.90	-0.8	8,416	-0.01%
2023/05/15	1	62.70	3	62.30	62.70	-2	8,694	-0.02%
2023/05/12	24.3	68.34	63.3	67.96	68.30	-39	8,899	-0.44%
2023/05/11	24.2	72.71	34	71.12	70.00	-9.8	8,877	-0.11%
2023/05/10	68.1	71.76	37	71.54	72.80	31.1	8,697	0.36%
2023/05/09	16.4	73.71	23	73.39	69.70	-6.7	8,429	-0.08%
2023/05/08	58	79.70	46.3	78.45	77.20	11.7	8,262	0.14%
2023/05/05	1	77.00	0	0.00	78.00	1	7,990	0.01%
2023/05/04	1	78.00	0	0.00	78.10	1	8,074	0.01%
2023/05/03	2.1	76.30	8	77.10	78.20	-5.9	8,186	-0.07%
2023/05/02	3	76.80	0	0.00	76.50	3	8,188	0.04%
2023/04/28	0	0.00	1	75.00	75.20	-1	8,211	-0.01%
2023/04/27	0	0.00	1	74.20	74.40	-1	8,211	-0.01%
2023/04/26	0	0.00	1	69.00	70.20	-1	8,219	-0.01%
2023/04/25	1.8	70.55	4	70.00	70.00	-2.2	8,261	-0.03%
2023/04/24	0	70.20	0	0.00	73.00	0	8,289	0.00%
2023/04/21	0	69.70	0.1	68.00	69.70	-0.1	8,288	0.00%
2023/04/20	41	74.48	66	73.93	74.60	-25	8,275	-0.30%
2023/04/19	73	75.07	53.1	75.38	76.60	20	8,042	0.25%
2023/04/18	200.7	78.59	182.9	77.48	73.50	17.8	7,671	0.23%	大買/大賣/
2023/04/17	45.4	75.12	66.3	77.87	79.00	-20.9	6,526	-0.32%
2023/04/14	25	69.28	8.7	71.90	71.90	16.3	6,118	0.27%
2023/04/13	6.6	64.47	7.6	64.72	65.40	-1	6,018	-0.02%
2023/04/12	1.9	61.32	2	61.65	63.00	-0.1	6,040	0.00%
2023/04/11	2	59.70	0	0.00	59.80	2	6,023	0.03%
2023/04/10	3.2	59.48	1	59.30	59.10	2.2	6,056	0.04%
2023/04/07	7.1	59.73	0	0.00	58.90	7.1	6,088	0.12%
2023/04/06	0	58.80	0	0.00	59.40	0	6,136	0.00%
2023/03/31	1.1	57.50	1	57.70	58.20	0.1	6,172	0.00%
2023/03/30	1	57.79	2	58.15	57.50	-1	6,279	-0.02%
2023/03/29	3	56.00	5	57.00	57.70	-2	6,299	-0.03%
2023/03/28	9.3	59.04	3	60.13	58.50	6.3	6,326	0.10%
2023/03/27	55.1	62.87	78.7	62.59	64.90	-23.6	6,338	-0.37%
2023/03/24	21.1	59.19	7	59.14	59.00	14.1	6,273	0.22%
2023/03/23	52.1	60.71	45.1	59.87	60.30	7	6,372	0.11%
2023/03/22	16.2	59.69	5	58.86	58.90	11.2	6,342	0.18%
2023/03/21	8	61.44	6.1	60.45	59.90	1.9	6,379	0.03%
2023/03/20	5	60.82	6	59.78	60.90	-1	6,350	-0.02%
2023/03/17	5	57.10	1	56.70	58.40	4	6,366	0.06%
2023/03/16	2.1	54.54	1	53.10	54.50	1.1	6,435	0.02%
2023/03/15	5.2	58.00	3.4	58.27	56.90	1.7	6,534	0.03%
2023/03/14	4.1	57.26	1.6	57.06	57.60	2.5	6,831	0.04%
2023/03/13	3	55.43	0	0.00	56.70	3	6,947	0.04%
2023/03/10	7.7	57.58	7	57.24	57.80	0.7	6,967	0.01%
2023/03/09	2	61.00	6.1	61.54	61.40	-4.1	7,012	-0.06%
2023/03/08	0.1	61.31	1.1	61.23	62.10	-1	7,121	-0.01%
2023/03/07	17.2	60.08	4	59.75	59.60	13.2	7,360	0.18%
2023/03/06	35	60.70	48.1	61.11	61.50	-13.1	7,483	-0.17%
2023/03/03	39.1	57.32	22.4	56.82	56.70	16.7	7,428	0.22%
2023/03/02	5.1	53.64	10.7	54.46	55.80	-5.5	7,499	-0.07%
2023/03/01	5	53.90	4.2	53.00	52.80	0.8	7,593	0.01%
2023/02/24	11.9	54.50	19	55.15	53.90	-7.1	7,649	-0.09%
2023/02/23	19.2	57.05	13.1	57.06	58.00	6.2	7,528	0.08%
2023/02/22	36.1	54.86	33.3	54.28	57.70	2.7	7,357	0.04%
2023/02/21	6	48.81	23	51.90	52.50	-17	7,042	-0.24%
2023/02/20	32	46.37	102	47.07	47.80	-70	6,943	-1.01%	大賣/
2023/02/17	17.1	44.98	17.1	45.05	44.45	0	6,845	0.00%
2023/02/16	24	44.66	9	44.16	44.25	15	6,834	0.22%
2023/02/15	9	44.43	12.7	44.08	43.95	-3.6	6,884	-0.05%
2023/02/14	12.2	44.84	3	44.57	44.30	9.2	6,967	0.13%
2023/02/13	64.1	45.53	18	45.40	45.85	46.1	7,022	0.66%
2023/02/10	5	45.80	15.2	47.29	47.85	-10.2	7,172	-0.14%
2023/02/09	12	43.26	57	43.01	43.50	-45	6,988	-0.64%
2023/02/08	13	42.45	1	42.05	42.10	12	7,010	0.17%
2023/02/07	4	42.28	3	42.13	42.40	1	7,091	0.01%
2023/02/06	3.1	42.56	4	42.35	42.25	-1	7,161	-0.01%
2023/02/03	24	41.99	8	42.27	41.85	16	7,218	0.22%
2023/02/02	8	43.48	6	43.08	42.95	2	7,209	0.03%
2023/02/01	36	43.14	2.1	42.06	43.25	33.9	7,209	0.47%
2023/01/31	2	40.10	5	39.95	40.10	-3	7,174	-0.04%
2023/01/30	1.3	40.54	3	40.10	40.70	-1.7	7,308	-0.02%
2023/01/17	0	39.20	0.2	39.35	39.10	-0.2	7,327	0.00%
2023/01/16	2	39.50	3	39.12	39.25	-1	7,431	-0.01%
2023/01/13	7.2	39.40	6	39.88	39.35	1.2	7,544	0.02%
2023/01/12	3	40.53	14	40.50	40.25	-11	7,584	-0.15%
2023/01/11	2	41.70	4.1	41.60	41.35	-2.1	7,547	-0.03%
2023/01/10	2.1	41.90	2	42.40	41.65	0.1	7,538	0.00%
2023/01/09	0.3	42.02	2	41.90	41.95	-1.8	7,527	-0.02%
2023/01/06	7.3	42.05	8	42.18	41.90	-0.7	7,510	-0.01%
2023/01/05	6	43.67	20.1	43.91	43.20	-14.1	7,462	-0.19%
2023/01/04	6	42.79	2	43.35	43.30	4	7,360	0.05%
2023/01/03	1.1	41.88	1.1	42.18	42.15	0	7,348	0.00%
2022/12/30	8.1	43.67	1.1	42.93	42.75	7	7,360	0.10%
2022/12/29	1	40.60	4.1	41.10	41.00	-3.1	7,315	-0.04%
2022/12/28	8.1	41.45	2.3	41.62	41.50	5.8	7,318	0.08%
2022/12/27	6	42.79	9.2	42.42	42.25	-3.2	7,306	-0.04%
2022/12/26	28.1	43.11	11	43.37	43.10	17.1	7,296	0.23%
2022/12/23	3.1	42.47	11	42.17	42.80	-7.9	7,277	-0.11%
2022/12/22	22.3	43.83	1.1	45.47	42.75	21.1	7,268	0.29%
2022/12/21	5.3	41.87	8.1	41.55	41.80	-2.8	7,244	-0.04%
2022/12/20	1.2	41.56	4.3	41.99	41.40	-3.1	7,308	-0.04%
2022/12/19	3.5	42.55	29	42.38	41.80	-25.6	7,401	-0.35%
2022/12/16	33	44.33	2.2	43.67	43.90	30.9	7,527	0.41%
2022/12/15	2	43.09	2.1	44.81	45.35	0	7,506	0.00%
2022/12/14	1.1	41.75	0.1	41.70	41.25	1	7,349	0.01%
2022/12/13	0.6	41.03	8	41.37	40.80	-7.4	7,312	-0.10%
2022/12/12	1.2	42.56	2	43.20	42.00	-0.8	7,231	-0.01%
2022/12/09	5.2	44.71	12.1	44.86	44.05	-6.9	7,181	-0.10%
2022/12/08	10.7	45.32	3	45.58	45.10	7.6	7,163	0.11%
2022/12/07	9.4	44.99	30	44.97	44.45	-20.6	7,132	-0.29%
2022/12/06	32.1	46.17	13.2	45.56	47.00	18.9	7,099	0.27%
2022/12/05	2	43.30	11.1	44.60	45.10	-9.1	6,863	-0.13%
2022/12/02	3.1	41.33	10	40.99	41.00	-6.9	6,722	-0.10%
2022/12/01	10.1	41.35	6.1	41.26	40.95	4.1	6,657	0.06%
2022/11/30	13.2	41.47	6	40.88	40.75	7.1	6,532	0.11%
2022/11/29	34.2	44.17	11.1	44.06	42.95	23	6,398	0.36%
2022/11/28	4.1	40.32	3.1	40.97	42.35	0.9	6,082	0.02%
2022/11/25	7.4	39.84	4.1	39.38	38.50	3.3	5,880	0.06%
2022/11/24	4.2	40.91	9.1	41.60	42.55	-4.9	5,708	-0.09%
2022/11/23	10.1	44.64	2	44.34	44.00	8	5,467	0.15%
2022/11/22	21.1	48.95	2.1	43.88	45.50	19	5,229	0.36%
2022/11/21	29.1	43.99	7.3	44.78	46.00	21.7	5,075	0.43%
2022/11/18	13.5	42.69	11.2	42.69	42.00	2.4	4,976	0.05%
2022/11/17	5	38.96	3.3	38.81	40.40	1.7	4,836	0.03%
2022/11/16	5	36.80	2.1	36.93	36.75	2.9	4,733	0.06%
2022/11/15	1.1	33.87	4.2	33.30	36.00	-3.2	4,621	-0.07%
2022/11/14	2	33.13	1.1	32.58	33.00	0.9	4,519	0.02%
2022/11/11	3	33.25	6.1	33.93	34.00	-3.1	4,468	-0.07%
2022/11/10	0	0.00	14.6	32.56	34.30	-14.6	4,399	-0.33%
2022/11/09	3	32.07	10	32.33	32.55	-7	4,301	-0.16%
2022/11/08	40.5	33.76	70.1	34.36	34.20	-29.7	4,216	-0.70%
2022/11/07	3	33.10	2.1	33.10	33.10	0.9	3,771	0.02%
2022/11/04	59	29.99	1.5	30.10	30.10	57.5	3,725	1.54%
2022/11/03	2	27.40	20.5	26.61	27.40	-18.5	3,577	-0.52%
2022/11/02	23	24.30	3.2	24.90	24.95	19.8	3,463	0.57%
2022/11/01	2	22.65	37	22.45	22.70	-35	3,380	-1.04%
2022/10/31	0	0.00	3	20.65	20.65	-3	3,294	-0.09%
2022/10/28	1.1	21.35	22	20.88	21.00	-20.9	3,243	-0.64%
2022/10/27	23	22.04	5	22.01	22.00	18	3,141	0.57%
2022/10/26	11	21.45	9	21.93	22.10	2	3,045	0.07%
2022/10/25	0	0.00	4	20.40	20.30	-4	2,882	-0.14%
2022/10/24	3	20.67	8	20.76	20.90	-5	2,817	-0.18%
2022/10/21	14	20.31	1	20.50	20.50	13	2,691	0.48%
2022/10/20	1	18.90	15.3	19.00	19.10	-14.3	2,541	-0.56%
2022/10/19	0	0.00	1	17.80	17.40	-1	2,455	-0.04%
2022/10/18	1	17.85	1	17.55	17.85	0	2,438	0.00%
2022/10/14	1.2	17.71	0	0.00	17.95	1.2	2,435	0.05%
2022/10/13	0	0.00	1	16.85	16.90	-1	2,417	-0.04%
2022/10/11	5	18.00	6	18.23	17.85	-1	2,381	-0.04%
2022/10/07	0	0.00	5	19.13	19.40	-5	2,332	-0.21%
2022/10/06	8	18.96	2	19.05	19.10	6	2,286	0.26%
2022/10/05	4	18.59	0	0.00	18.30	4	2,226	0.18%
2022/10/03	1	17.80	0	0.00	18.20	1	2,180	0.05%
2022/09/30	2	17.90	0	0.00	18.15	2	2,148	0.09%
2022/09/29	2	18.35	1	18.30	18.40	1	2,109	0.05%
2022/09/28	3	18.73	3.1	18.77	18.05	-0.1	2,066	0.00%
2022/09/27	4	19.95	3	19.48	20.00	1	1,986	0.05%
2022/09/26	38	21.97	8	21.39	20.70	30	1,892	1.58%
2022/09/23	9	22.33	4.1	21.63	22.90	4.9	1,747	0.28%
2022/09/22	5	21.24	33.4	20.82	21.25	-28.4	1,552	-1.83%
2022/09/19	1	19.60	1	19.90	19.50	0	1,381	0.00%
2022/09/15	3	20.08	2	20.50	19.70	1	1,339	0.07%
2022/09/14	0	0.00	1.3	20.20	20.30	-1.3	1,283	-0.10%
2022/09/13	32	20.07	52.3	19.69	20.00	-20.3	1,221	-1.66%
2022/09/12	53	19.20	2	19.20	19.15	51	1,198	4.25%
2022/09/08	0	18.15	0	0.00	18.00	0	1,219	0.00%
2022/09/06	0	0.00	4	18.30	17.65	-4	1,283	-0.31%
2022/09/02	4	18.25	0	0.00	18.30	4	1,357	0.29%
2022/09/01	0	0.00	4	18.05	18.15	-4	1,355	-0.30%
2022/08/31	0	18.20	0	0.00	18.30	0	1,361	0.00%
2022/08/30	0	18.20	0	0.00	18.25	0	1,345	0.00%
2022/08/29	0	0.00	3	17.23	17.70	-3	1,333	-0.22%
2022/08/25	0	0.00	1	17.50	17.60	-1	1,360	-0.07%
2022/08/23	7	17.56	1	17.65	17.50	6	1,419	0.42%
2022/08/19	0	0.00	0.1	18.13	18.20	-0.1	1,484	-0.01%
2022/08/18	0	0.00	4	18.20	18.30	-4	1,526	-0.26%
2022/08/16	1	18.25	0	0.00	18.25	1	1,579	0.06%
2022/08/15	1.1	18.39	0.7	17.35	18.40	0.4	1,615	0.02%
2022/08/12	0	0.00	5	16.87	16.80	-5	1,632	-0.31%
2022/08/09	2	17.00	0	0.00	17.10	2	1,663	0.12%
2022/08/08	3	17.05	0	0.00	16.95	3	1,666	0.18%
2022/07/20	0	0.00	1	16.90	17.00	-1	1,863	-0.05%
2022/07/19	1	17.05	0	0.00	16.95	1	1,879	0.05%
2022/07/18	0	17.25	0	0.00	17.10	0	1,922	0.00%
2022/07/15	0	0.00	1	16.85	17.00	-1	1,949	-0.05%
2022/07/14	0	0.00	1	16.65	16.75	-1	1,943	-0.05%
2022/07/13	1	16.60	0	0.00	16.55	1	1,941	0.05%
2022/07/11	1	16.70	0	0.00	17.00	1	1,954	0.05%
2022/07/08	0	0.00	1.1	16.95	16.90	-1.1	1,944	-0.05%
2022/07/07	0	0.00	20	16.63	17.00	-20	1,953	-1.02%
2022/07/06	0	16.75	0	0.00	16.85	0	1,957	0.00%
2022/06/30	20	17.10	0	0.00	17.15	20	1,950	1.03%
2022/06/28	1	17.10	0	0.00	17.20	1	1,943	0.05%
2022/06/27	0	17.00	7	16.74	17.35	-7	1,961	-0.36%
2022/06/24	1	15.75	3	15.82	15.85	-2	1,969	-0.10%
2022/06/23	4	15.33	6	15.48	15.55	-2	1,972	-0.10%
2022/06/22	2	15.40	1	15.40	15.20	1	1,980	0.05%
2022/06/21	2	16.15	2	16.25	16.40	0	1,953	0.00%
2022/06/20	6	16.37	3	16.82	16.00	3	1,933	0.16%
2022/06/17	7.1	17.46	2	17.80	17.20	5.1	1,846	0.28%
2022/06/16	3	19.32	1	18.95	19.10	2	1,735	0.12%
2022/06/15	0	18.85	0	0.00	18.85	0	1,671	0.00%
2022/06/13	1	19.25	0	0.00	19.40	1	1,611	0.06%
2022/06/09	0	0.00	0	19.00	19.00	0	1,538	0.00%
2022/06/08	0	0.00	2	18.95	18.95	-2	1,515	-0.13%
2022/06/07	0.1	18.85	1	19.15	19.00	-0.9	1,509	-0.06%
2022/06/06	1	18.30	5	18.72	19.15	-4	1,494	-0.27%
2022/06/02	0	0.00	1	18.75	18.85	-1	1,478	-0.07%
2022/06/01	5	19.02	1	18.85	18.85	4	1,470	0.27%
2022/05/31	2	19.20	1	19.30	19.20	1	1,447	0.07%
2022/05/30	1	19.05	6	18.90	19.10	-5	1,427	-0.35%
2022/05/27	0.1	18.91	0	0.00	18.85	0.1	1,432	0.01%
2022/05/26	0	0.00	20.5	18.93	19.05	-20.5	1,473	-1.39%
2022/05/25	10	18.90	0	0.00	19.00	10	1,425	0.70%
2022/05/24	0	0.00	1	18.70	18.85	-1	1,408	-0.07%
2022/05/23	6.5	18.75	2	18.80	18.80	4.5	1,349	0.33%
2022/05/20	3	18.10	0	0.00	18.50	3	1,280	0.23%
2022/05/16	0	0.00	2	17.60	17.60	-2	1,187	-0.17%
2022/05/13	0	0.00	0.2	17.50	17.45	-0.2	1,180	-0.02%
2022/05/11	11	17.94	1	17.80	18.00	10	1,169	0.86%
2022/05/10	0	0.00	2	17.70	17.55	-2	1,148	-0.17%
2022/05/09	0	0.00	0.1	17.60	17.85	-0.1	1,135	-0.01%
2022/05/06	0	0.00	2	17.70	17.85	-2	1,118	-0.18%
2022/05/04	0	0.00	1	17.60	17.70	-1	1,105	-0.09%
2022/05/03	1	17.85	10.4	17.66	18.00	-9.4	1,101	-0.85%
2022/04/29	10	18.45	4	18.33	18.25	6	1,085	0.55%
2022/04/28	2	17.75	0	0.00	18.30	2	1,036	0.19%
2022/04/27	0	0.00	6.6	17.13	17.40	-6.6	1,012	-0.65%
2022/04/25	0	0.00	2	17.10	17.25	-2	981	-0.20%
2022/04/22	3	17.88	2	18.00	18.00	1	965	0.10%
2022/04/21	0	0.00	0.2	16.90	17.65	-0.2	923	-0.02%
2022/04/20	0	0.00	0.1	16.60	16.70	-0.1	893	-0.01%
2022/04/18	0.3	16.75	0	0.00	16.60	0.3	921	0.03%
2022/04/15	0	16.95	0	0.00	16.95	0	917	0.00%
2022/04/12	0	16.95	0	0.00	17.20	0	924	0.00%
2022/04/07	2	16.80	0.2	16.57	16.30	1.9	905	0.21%
2022/04/06	0	17.00	0	0.00	17.10	0	891	0.00%
2022/04/01	0	17.62	0	0.00	17.40	0	893	0.00%
2022/03/31	0	17.35	0.1	17.80	17.30	-0.1	892	-0.01%
2022/03/30	0	0.00	0	17.70	17.95	0	878	0.00%
2022/03/29	0	0.00	1	18.00	17.85	-1	864	-0.12%
2022/03/28	0	0.00	0	16.96	16.90	0	807	0.00%
2022/03/25	0	16.80	0	0.00	16.75	0	792	0.00%
2022/03/24	0	16.15	0	0.00	16.10	0	786	0.00%
2022/03/22	0	16.45	0	0.00	16.30	0	827	0.00%
2022/03/18	0	16.45	0	0.00	16.40	0	843	0.00%
2022/03/15	0	0.00	0	16.95	16.10	0	908	0.00%
2022/03/14	0	0.00	1.1	15.98	16.10	-1.1	924	-0.12%
2022/03/10	0	0.00	1	15.80	15.65	-1	938	-0.11%
2022/03/08	2	15.50	0	0.00	15.55	2	984	0.20%
2022/03/04	3	16.20	0	0.00	16.20	3	1,073	0.28%
2022/03/03	0	16.80	0	0.00	16.65	0	1,087	0.00%
2022/03/02	0.1	16.95	0	0.00	16.70	0.1	1,115	0.01%
2022/02/25	0.1	16.01	0	0.00	15.95	0.1	1,071	0.01%
2022/02/24	0.1	16.05	0	0.00	15.85	0.1	1,186	0.01%
2022/02/21	0	15.95	0	0.00	15.95	0	1,301	0.00%
2022/02/18	0.1	15.60	0	0.00	15.95	0.1	1,345	0.01%
2022/02/17	1.1	15.73	0	0.00	15.60	1.1	1,417	0.08%
2022/02/15	1	15.75	0	0.00	15.75	1	1,480	0.07%
2022/02/11	0	0.00	5	16.05	16.10	-5	1,537	-0.33%
2022/02/09	0	16.10	0	0.00	16.30	0	1,629	0.00%
2022/02/07	0.1	16.00	0.1	16.20	16.25	0	1,667	0.00%
2022/01/25	0.1	15.60	2	15.30	15.45	-1.9	1,751	-0.11%
2022/01/24	1	15.25	2	15.35	15.45	-1	1,778	-0.06%
2022/01/21	2.1	15.40	4	15.50	15.40	-1.9	1,813	-0.10%
2022/01/17	0.3	15.75	5	15.61	15.60	-4.7	1,971	-0.24%
2022/01/14	5.1	15.11	3	15.27	15.00	2.1	2,077	0.10%
2022/01/13	4.1	15.59	1	15.70	15.40	3.1	2,275	0.14%
2022/01/12	1.1	15.52	0	0.00	15.55	1.1	2,437	0.04%
2022/01/11	4.1	16.14	6	16.00	15.85	-1.9	2,531	-0.08%
2022/01/07	2	16.55	13	16.58	16.60	-11	2,860	-0.38%
2022/01/06	1.1	16.85	0	0.00	16.90	1.1	3,030	0.04%
2022/01/05	4	17.22	0	0.00	16.80	4	3,123	0.13%
2022/01/04	0.1	17.20	0	0.00	17.35	0.1	3,306	0.00%
2021/12/30	0	0.00	0.1	17.15	17.20	-0.1	3,528	0.00%
2021/12/29	0.1	17.28	0	0.00	17.30	0.1	3,533	0.00%
2021/12/27	0	0.00	1	17.30	17.30	-1	3,554	-0.03%
2021/12/24	0	0.00	1	17.30	17.05	-1	3,566	-0.03%
2021/12/23	1	16.95	0	0.00	17.30	1	3,590	0.03%
2021/12/22	1	17.05	1	17.35	17.05	0	3,589	0.00%
2021/12/21	1.1	17.10	4	17.03	17.10	-3	3,660	-0.08%
2021/12/20	6	16.73	0	0.00	17.00	6	3,799	0.16%
2021/12/17	1	17.30	2	16.95	17.05	-1	3,803	-0.03%
2021/12/16	2	17.60	2	17.98	17.60	0	3,775	0.00%
2021/12/15	1	17.30	0	0.00	17.40	1	3,759	0.03%
2021/12/14	2	17.20	0	0.00	17.15	2	3,755	0.05%
2021/12/13	0.1	17.47	0	0.00	17.70	0.1	3,747	0.00%
2021/12/10	5	17.55	2.2	17.61	17.45	2.8	3,758	0.07%
2021/12/08	7	18.15	0	0.00	18.15	7	3,699	0.19%
2021/12/06	0	0.00	1	18.55	18.50	-1	3,675	-0.03%
2021/12/03	0.1	18.40	10	18.25	18.30	-10	3,669	-0.27%
2021/12/01	5.1	19.30	2	19.20	18.90	3.1	3,618	0.09%
2021/11/30	2.1	19.05	1	18.80	19.00	1.1	3,569	0.03%
2021/11/29	1.1	18.14	5	18.08	18.00	-3.9	3,516	-0.11%
2021/11/26	6	18.33	0	0.00	18.25	6	3,490	0.17%
2021/11/25	2	18.93	7	18.99	18.75	-5	3,447	-0.15%
2021/11/24	5	19.15	10.1	18.90	18.75	-5.1	3,413	-0.15%
2021/11/23	19.2	18.92	2	18.70	18.90	17.2	3,371	0.51%
2021/11/22	7	18.82	13	17.93	18.85	-6	3,246	-0.18%
2021/11/19	1.1	17.06	1	17.15	17.15	0.1	3,136	0.00%
2021/11/18	2	17.30	1	17.50	17.30	1	3,134	0.03%
2021/11/17	2.2	17.71	1	18.10	17.55	1.2	3,122	0.04%
2021/11/16	3.1	17.77	13	17.76	18.35	-10	3,082	-0.32%
2021/11/15	1	17.10	13	17.06	17.05	-12	3,003	-0.40%
2021/11/12	8	16.52	0	0.00	16.40	8	2,975	0.27%
2021/11/11	12	16.81	5	16.90	16.80	7	2,942	0.24%
2021/11/10	1	17.25	0	0.00	17.20	1	2,912	0.03%
2021/11/09	1	17.70	0	0.00	17.70	1	2,886	0.03%
2021/11/08	7	18.01	5	18.10	18.15	2	2,845	0.07%
2021/11/05	2	17.10	0	0.00	17.20	2	2,794	0.07%
2021/11/04	0	0.00	2	17.28	17.25	-2	2,788	-0.07%
2021/11/03	8	17.19	2	17.70	17.15	6	2,766	0.22%
2021/11/02	0	0.00	1	17.95	17.90	-1	2,708	-0.04%
2021/11/01	1	17.90	2	18.25	17.90	-1	2,677	-0.04%
2021/10/29	6	17.84	0	0.00	17.80	6	2,669	0.22%
2021/10/28	3	17.95	1	18.60	18.05	2	2,644	0.08%
2021/10/27	6	18.19	0	0.00	18.10	6	2,598	0.23%
2021/10/26	2	18.50	0	0.00	18.25	2	2,570	0.08%
2021/10/25	6	18.33	1	18.45	18.45	5	2,528	0.20%
2021/10/22	4	19.03	12	19.15	18.80	-8	2,483	-0.32%
2021/10/21	15	20.13	8	20.20	19.90	7	2,390	0.29%
2021/10/20	0	0.00	13	19.22	19.60	-13	2,188	-0.59%
2021/10/19	5	17.85	31	17.98	17.85	-26	2,026	-1.28%
2021/10/18	1	19.90	2.1	19.47	18.85	-1.1	1,924	-0.05%
2021/10/15	3	18.73	52	18.75	19.90	-49	1,756	-2.79%
2021/10/14	60	18.47	132.4	18.91	19.15	-72.4	1,587	-4.56%	大賣/
2021/10/13	0	0.00	14.1	17.60	18.30	-14.1	1,407	-1.00%
2021/10/12	3	17.58	0	18.25	18.45	3	1,319	0.23%
2021/10/08	72	17.03	5	16.67	17.30	67	1,127	5.94%
2021/10/07	1	14.55	0.1	15.30	15.75	0.9	945	0.09%
2021/10/04	0	14.25	0	14.70	14.35	0	916	0.00%
2021/10/01	9	15.05	0	0.00	14.65	9	921	0.98%
2021/09/30	52	15.36	1.3	15.31	15.55	50.8	904	5.61%
2021/09/29	0	0.00	3.2	14.82	14.80	-3.2	887	-0.36%
2021/09/28	42	15.35	1	15.00	15.30	41	869	4.72%
2021/09/27	3	15.27	24	15.17	15.30	-21	799	-2.63%
2021/09/24	1	13.95	0.2	13.95	13.95	0.8	665	0.12%
2021/09/17	0.1	12.90	0	0.00	12.90	0.1	712	0.01%
2021/09/15	0.1	13.45	0	13.30	13.45	0.1	728	0.01%
2021/09/14	0	0.00	1	13.10	13.10	-1	715	-0.14%
2021/09/10	1	13.00	0	0.00	12.75	1	730	0.14%
2021/09/09	0	0.00	2	12.73	12.75	-2	763	-0.26%
2021/09/08	2	12.15	0	0.00	12.15	2	813	0.25%
2021/09/07	2	12.40	1	12.50	12.40	1	818	0.12%
2021/09/06	0	0.00	1	12.70	12.60	-1	819	-0.12%
2021/09/03	2.1	12.80	0	0.00	12.80	2.1	822	0.26%
2021/09/02	1	12.80	0	0.00	12.75	1	825	0.12%
2021/09/01	0.1	13.10	0	0.00	12.90	0.1	825	0.01%
2021/08/31	0.1	13.11	1	13.10	13.00	-0.9	824	-0.10%
2021/08/30	0.1	13.25	0	0.00	13.15	0.1	829	0.01%
2021/08/25	0	13.20	0	0.00	13.10	0	844	0.00%
2021/08/23	1	12.85	0	0.00	12.80	1	878	0.11%
2021/08/20	0.2	12.55	0	0.00	12.65	0.2	883	0.02%
2021/08/19	0.1	13.10	0	0.00	12.70	0.1	879	0.01%
2021/08/18	1.1	12.85	0	0.00	13.00	1.1	880	0.12%
2021/08/16	1	13.10	0	0.00	13.00	1	886	0.11%
2021/08/13	1	13.40	0	0.00	13.30	1	889	0.11%
2021/08/11	1	13.55	2	13.45	13.35	-1	899	-0.11%
2021/08/10	0.1	13.90	2	14.00	13.80	-1.9	909	-0.21%
2021/08/05	2	14.45	0	0.00	14.40	2	950	0.21%
2021/08/03	0	0.00	1	14.40	14.50	-1	978	-0.10%
2021/08/02	0	0.00	2	14.25	14.30	-2	972	-0.21%
2021/07/29	0.1	14.30	0	0.00	14.20	0.1	993	0.01%
2021/07/27	3	14.17	0	0.00	14.45	3	1,031	0.29%
2021/07/22	0	0.00	0.2	14.30	14.15	-0.2	1,119	-0.02%
2021/07/21	0	14.35	0.5	14.40	14.25	-0.5	1,149	-0.04%
2021/07/19	1.2	14.40	0	0.00	14.40	1.2	1,201	0.10%
2021/07/15	0.1	14.40	0	0.00	14.35	0.1	1,332	0.01%
2021/07/14	2	14.45	1.3	14.51	14.40	0.7	1,375	0.05%
2021/07/13	2	14.60	3	14.50	14.40	-1	1,454	-0.07%
2021/07/12	2.2	14.76	0	0.00	14.70	2.2	1,458	0.15%
2021/07/09	3	14.80	2	14.95	14.95	1	1,466	0.07%
2021/07/08	3	14.90	0	0.00	15.05	3	1,514	0.20%
2021/07/07	2.1	15.35	0	0.00	15.30	2.1	1,562	0.13%
2021/07/06	0	15.60	0	0.00	15.50	0	1,672	0.00%
2021/07/05	0	15.40	0	0.00	15.30	0	1,709	0.00%
2021/07/02	1	15.20	0	0.00	15.35	1	1,774	0.06%
2021/07/01	0	15.30	0	0.00	15.10	0	1,882	0.00%
2021/06/30	1.1	15.45	3	15.45	15.35	-1.9	1,891	-0.10%
2021/06/29	3	15.63	0	0.00	15.45	3	1,897	0.16%
2021/06/28	2	16.00	26.3	15.88	16.05	-24.3	1,894	-1.28%
2021/06/25	0.1	15.50	1	15.50	15.30	-0.9	1,873	-0.05%
2021/06/24	1	15.15	0.1	15.20	15.40	0.9	1,899	0.05%
2021/06/23	25.1	15.30	0	0.00	15.15	25.1	1,927	1.30%
2021/06/22	0.1	15.15	0	0.00	15.15	0.1	2,010	0.00%
2021/06/21	1.2	15.03	0	0.00	15.10	1.2	2,120	0.06%
2021/06/18	3.2	15.58	0	0.00	15.65	3.2	2,174	0.14%
2021/06/15	0	15.40	13	15.30	15.30	-13	2,193	-0.59%
2021/06/11	0.1	15.25	0	0.00	15.50	0.1	2,217	0.00%
2021/06/10	0	0.00	0.1	15.90	15.65	-0.1	2,238	0.00%
2021/06/09	0	0.00	1	15.50	15.45	-1	2,259	-0.04%
2021/06/08	0.1	15.50	0	0.00	15.50	0.1	2,323	0.01%
2021/06/07	1	15.20	0	0.00	15.60	1	2,415	0.04%
2021/06/03	0	16.05	3	16.15	16.20	-3	2,455	-0.12%
2021/06/02	0	0.00	1	16.15	16.15	-1	2,479	-0.04%
2021/06/01	0	0.00	1	16.30	16.40	-1	2,487	-0.04%
2021/05/31	4	16.93	0	0.00	16.70	4	2,499	0.16%
2021/05/28	0	0.00	3	16.35	16.35	-3	2,510	-0.12%
2021/05/26	0	14.90	0	0.00	14.90	0	2,568	0.00%
2021/05/24	0.1	14.90	0	0.00	14.85	0.1	2,677	0.00%
2021/05/18	0	0.00	52	13.53	14.05	-52	2,996	-1.74%
2021/05/17	4	12.73	0	0.00	12.80	4	3,022	0.13%
2021/05/13	1	14.45	0.1	14.30	14.15	1	3,277	0.03%
2021/05/12	0.1	15.00	1	14.60	14.10	-0.9	3,399	-0.03%
2021/05/11	0.1	16.05	1	16.00	15.65	-0.9	3,585	-0.03%
2021/05/10	0.1	16.25	0	0.00	16.25	0.1	3,779	0.00%
2021/05/07	1.1	16.53	2	15.88	16.70	-0.9	3,958	-0.02%
2021/05/06	1	16.00	0	0.00	15.90	1	4,033	0.02%
2021/05/04	0	16.30	0.1	15.64	16.25	-0.1	4,204	0.00%
2021/05/03	4	17.23	7	17.13	16.85	-3	4,314	-0.07%
2021/04/29	6	18.14	0	0.00	18.00	6	4,415	0.14%
2021/04/28	2	18.50	1.1	18.50	18.50	1	4,582	0.02%
2021/04/27	2.1	18.51	2	18.50	18.50	0.1	4,730	0.00%
2021/04/26	0	0.00	0.6	19.38	18.95	-0.6	4,855	-0.01%
2021/04/23	0	0.00	3.3	18.79	19.05	-3.3	4,884	-0.07%
2021/04/22	4.1	19.91	2.2	19.87	19.40	1.9	4,878	0.04%
2021/04/21	9.1	20.15	18.2	20.31	20.15	-9.1	4,825	-0.19%
2021/04/20	31.1	19.89	0.5	19.85	19.70	30.6	4,761	0.64%
2021/04/19	1.3	20.08	9.2	19.88	19.95	-7.9	4,762	-0.17%
2021/04/16	2	19.18	0.1	19.35	19.15	1.9	4,693	0.04%
2021/04/15	1.3	18.85	2	18.95	18.95	-0.7	4,713	-0.01%
2021/04/14	4	18.43	0	0.00	18.50	4	4,707	0.08%
2021/04/13	4	19.58	2	19.70	19.10	2	4,688	0.04%
2021/04/12	18	20.16	12	19.85	20.10	6	4,654	0.13%
2021/04/09	3	19.57	3	19.20	19.40	0	4,574	0.00%
2021/04/08	12	19.77	5	19.24	19.50	7	4,585	0.15%
2021/04/07	8	19.17	12.1	19.02	19.70	-4.1	4,607	-0.09%
2021/04/06	3	18.17	1.1	18.16	18.15	1.9	4,586	0.04%
2021/03/31	0	0.00	1	18.15	18.10	-1	4,710	-0.02%
2021/03/30	0	0.00	3	17.97	17.85	-3	4,729	-0.06%
2021/03/29	4.1	17.86	2	17.80	17.80	2.1	4,778	0.04%
2021/03/26	5	18.08	1	18.00	18.00	4	4,836	0.08%
2021/03/25	10	19.54	18.1	19.37	18.30	-8.1	4,895	-0.17%
2021/03/24	17	19.91	17.1	19.89	19.95	-0.1	4,832	0.00%
2021/03/23	0.1	18.50	15.5	18.44	18.80	-15.4	4,725	-0.33%
2021/03/22	6	18.07	0	0.00	18.10	6	4,676	0.13%
2021/03/19	7.2	17.83	7.7	17.95	18.05	-0.5	4,655	-0.01%
2021/03/18	8.1	17.78	1	18.10	18.00	7.1	4,623	0.15%
2021/03/17	0	0.00	4	17.60	17.45	-4	4,586	-0.09%
2021/03/16	2	17.60	1	17.70	17.50	1	4,587	0.02%
2021/03/15	1	17.35	6	17.40	17.40	-5	4,592	-0.11%
2021/03/12	3.1	18.15	3	17.90	17.65	0.1	4,595	0.00%
2021/03/11	15.5	18.34	11	17.83	18.35	4.5	4,543	0.10%
2021/03/09	0.1	16.58	0	0.00	16.45	0.1	4,527	0.00%
2021/03/08	6	16.58	1.1	16.65	16.30	4.9	4,603	0.11%
2021/03/05	0	17.25	3	17.02	17.05	-3	4,580	-0.07%
2021/03/04	2.1	17.17	6	17.32	17.25	-3.9	4,567	-0.09%
2021/03/03	6.1	17.40	10	17.46	17.70	-3.9	4,548	-0.09%
2021/03/02	5	17.20	2	17.20	16.95	3	4,502	0.07%
2021/02/26	3	17.33	2.1	17.31	17.45	0.9	4,470	0.02%
2021/02/25	3.1	17.09	9	17.03	17.90	-5.9	4,429	-0.13%
2021/02/24	2	16.45	1	16.75	16.35	1	4,350	0.02%
2021/02/23	4	16.45	1	16.45	16.30	3	4,310	0.07%
2021/02/22	4.3	17.49	3	17.13	16.90	1.3	4,260	0.03%
2021/02/19	13.1	17.63	1	17.60	17.50	12.1	4,176	0.29%
2021/02/18	2.2	16.45	0	0.00	16.85	2.2	4,071	0.05%
2021/02/17	4	15.05	0	0.00	15.35	4	3,969	0.10%
2021/02/05	4	15.45	7	15.47	15.15	-3	3,925	-0.08%
2021/02/04	10	16.26	3	16.47	16.55	7	3,808	0.18%
2021/02/03	4	18.04	19	18.44	18.00	-15	3,644	-0.41%
2021/02/02	19	20.27	11	20.12	20.00	8	3,519	0.23%
2021/02/01	26	22.64	30.1	21.65	22.20	-4.1	3,295	-0.12%
2021/01/29	42.1	21.50	5.1	21.60	21.90	37	3,082	1.20%
2021/01/28	1	19.63	11	19.56	19.95	-10	2,892	-0.34%
2021/01/27	11	19.16	0	0.00	19.55	11	2,803	0.39%
2021/01/26	0	0.00	1	19.55	19.55	-1	2,700	-0.04%
2021/01/25	6	19.14	10.8	19.07	19.35	-4.8	2,593	-0.18%
2021/01/22	10	18.45	20.2	18.25	18.90	-10.2	2,446	-0.42%
2021/01/21	21	17.35	17.4	17.97	18.55	3.6	2,301	0.16%
2021/01/20	24	16.79	4.1	16.37	17.10	19.9	2,085	0.95%
2021/01/19	4	16.23	8.6	16.90	16.90	-4.6	1,917	-0.24%
2021/01/14	1	14.55	0	0.00	14.85	1	1,671	0.06%
2021/01/13	0.1	14.70	0	0.00	14.85	0.1	1,651	0.00%
2021/01/07	0	14.30	0	0.00	14.40	0	1,535	0.00%
2021/01/05	0	14.80	0	0.00	14.90	0	1,501	0.00%
2021/01/04	0.1	14.40	0.1	14.35	14.80	0	1,463	0.00%
2020/12/31	0.3	14.20	0	0.00	14.65	0.3	1,437	0.02%
2020/12/30	9	14.79	0	0.00	14.15	9	1,374	0.65%
2020/12/28	6.3	14.59	0	0.00	14.85	6.3	1,193	0.53%
2020/12/25	0.1	14.25	1	14.50	14.60	-0.9	1,134	-0.08%
2020/12/24	0.1	13.50	0	0.00	13.80	0.1	1,035	0.01%
2020/12/23	0.1	13.55	5	13.75	13.60	-4.9	1,000	-0.49%
2020/12/22	5.1	12.95	0	0.00	13.30	5.1	947	0.53%
2020/12/21	1	13.45	0	0.00	13.45	1	874	0.11%
2020/12/17	0.1	12.11	0	0.00	12.20	0.1	777	0.01%
2020/12/16	0	0.00	3	12.15	12.05	-3	798	-0.38%
2020/12/15	2.1	11.75	0	0.00	11.60	2.1	849	0.25%
2020/12/14	0.1	11.95	2	11.90	11.90	-1.9	873	-0.22%
2020/12/11	0	11.90	0	0.00	11.85	0	867	0.01%
2020/12/10	1	12.40	0	0.00	12.30	1	845	0.12%
2020/12/09	2	12.20	2	12.35	12.40	0	816	0.00%
2020/12/08	2.1	12.24	0	0.00	12.50	2.1	788	0.26%
2020/12/04	0.1	11.85	8	11.88	12.00	-7.9	739	-1.08%
2020/12/03	8	12.25	0	0.00	11.90	8	711	1.13%
2020/12/02	0	0.00	0.1	12.25	12.25	-0.1	639	-0.02%
2020/12/01	0.1	11.30	0	0.00	11.15	0.1	554	0.01%
2020/11/27	0.1	11.15	0	0.00	11.05	0.1	555	0.01%
2020/11/23	0.2	11.00	0	0.00	10.90	0.2	548	0.03%
2020/11/18	0	0.00	5	10.95	10.90	-5	544	-0.92%
2020/11/17	0.5	11.00	0	0.00	11.10	0.5	544	0.08%
2020/11/11	0	0.00	1	11.20	11.10	-1	544	-0.18%
2020/11/10	0.1	11.53	0	0.00	11.05	0.1	538	0.02%
2020/11/09	0.1	10.75	0	0.00	10.70	0.1	518	0.01%
2020/10/29	1	10.50	2	10.50	10.80	-1	544	-0.18%
2020/10/26	0.1	10.90	0	0.00	10.85	0.1	549	0.01%
2020/10/22	0.2	10.70	0	0.00	10.75	0.2	574	0.03%
2020/10/19	0.2	11.00	0	0.00	11.00	0.2	599	0.03%
2020/10/14	0	11.10	0	0.00	11.15	0	642	0.01%
2020/10/07	0	0.00	2	11.00	11.00	-2	709	-0.28%
2020/10/06	0.1	10.95	0	0.00	11.00	0.1	722	0.01%
2020/09/29	0.1	10.80	4	10.60	10.80	-3.9	807	-0.48%
2020/09/28	0.1	10.90	0	0.00	10.60	0.1	821	0.01%
2020/09/25	2.1	11.19	3	10.87	10.70	-0.9	843	-0.11%
2020/09/24	0	0.00	2	11.15	11.30	-2	867	-0.23%
2020/09/23	0.1	11.15	3	11.15	11.15	-2.9	886	-0.33%
2020/09/22	3	10.75	0	0.00	11.10	3	946	0.32%
2020/09/21	3	11.07	0	0.00	10.65	3	981	0.31%
2020/09/18	7.1	11.24	0	0.00	11.35	7.1	960	0.74%
2020/09/14	0.1	10.25	0	0.00	10.00	0.1	994	0.01%
2020/08/04	0.1	10.80	0	0.00	10.85	0.1	1,318	0.00%
2020/07/29	0.1	11.00	0	0.00	11.05	0.1	1,307	0.00%
2020/07/20	0	0.00	1	11.25	11.15	-1	1,202	-0.08%
2020/07/17	1	11.20	0	0.00	11.55	1	1,190	0.08%
2020/07/16	0	0.00	1	11.50	11.45	-1	1,142	-0.09%
2020/07/08	0	0.00	2	11.25	11.10	-2	1,001	-0.20%
2020/07/06	1	11.40	1	11.30	11.40	0	967	0.00%
2020/07/03	1	11.45	0	0.00	11.40	1	945	0.11%
2020/07/02	0	0.00	5	11.00	11.35	-5	908	-0.55%
2020/07/01	2	11.15	0	0.00	11.20	2	863	0.23%
2020/06/30	3	10.50	0	0.00	11.20	3	787	0.38%
2020/06/22	0	0.00	1	10.10	10.20	-1	697	-0.14%
2020/06/19	3	10.30	0	0.00	10.50	3	680	0.44%
2020/06/18	0	0.00	4	10.50	10.75	-4	594	-0.67%
2020/06/08	0	0.00	1	8.90	8.97	-1	400	-0.25%
2020/05/21	0	0.00	15	8.05	8.13	-15	348	-4.31%
2020/05/20	1	8.15	0	0.00	8.10	1	337	0.30%
2020/05/19	10	8.16	0	0.00	8.17	10	332	3.01%
2020/05/18	5	8.26	0	0.00	8.13	5	320	1.56%
2020/05/15	0	0.00	4	7.93	8.15	-4	301	-1.33%
2020/05/14	2	7.20	0	0.00	7.49	2	252	0.79%
2020/05/04	0.1	7.44	0	0.00	7.50	0.1	227	0.03%
2020/03/05	2	9.11	0	0.00	9.08	2	212	0.94%
2020/02/21	1	9.05	0	0.00	9.11	1	224	0.45%
2020/01/09	0	0.00	10	9.71	9.70	-10	229	-4.36%
2019/12/30	10	9.83	0	0.00	9.86	10	229	4.36%
2019/12/24	0	0.00	2	10.08	10.05	-2	229	-0.87%
2019/12/23	1	10.05	0	0.00	10.05	1	231	0.43%
2019/12/12	0	0.00	1	10.20	10.15	-1	314	-0.32%
2019/12/06	0	0.00	3	10.25	10.35	-3	329	-0.91%
2019/11/27	5	10.70	0	0.00	10.70	5	356	1.40%
2019/11/26	0	0.00	2	10.45	10.45	-2	350	-0.57%
2019/09/10	0	0.00	1	10.45	10.40	-1	810	-0.12%
2019/09/04	0	0.00	1	10.65	10.65	-1	821	-0.12%
2019/08/30	0	0.00	1	10.65	10.65	-1	827	-0.12%
2019/08/26	0	0.00	2	10.75	10.80	-2	849	-0.24%
2019/08/15	3	11.45	0	0.00	11.40	3	958	0.31%
2019/08/14	0	0.00	1	10.95	11.00	-1	937	-0.11%
2019/08/07	9	11.03	0	0.00	10.95	9	965	0.93%
2019/08/05	0	0.00	3	10.92	10.85	-3	985	-0.30%
2019/07/29	0	0.00	1	11.50	11.55	-1	1,140	-0.09%
2019/07/26	0	0.00	1	11.55	11.35	-1	1,218	-0.08%
2019/07/25	1	11.65	0	0.00	11.65	1	1,281	0.08%
2019/07/19	1	11.35	0	0.00	11.20	1	1,344	0.07%
2019/07/16	0	0.00	2	12.00	11.90	-2	1,298	-0.15%
2019/07/11	1	11.80	1	11.50	11.55	0	1,201	0.00%
2019/07/10	1	11.85	7	11.58	11.95	-6	1,162	-0.52%
2019/07/09	2	10.90	3	10.70	10.95	-1	1,086	-0.09%
2019/06/14	1	10.35	0	0.00	10.35	1	1,002	0.10%
2019/06/10	1	10.95	0	0.00	10.95	1	987	0.10%
2019/06/04	0	0.00	1	11.00	10.75	-1	976	-0.10%
2019/05/29	0	0.00	1	10.80	10.60	-1	946	-0.11%
2019/05/23	1	10.95	2	11.13	11.15	-1	907	-0.11%
2019/05/22	0	0.00	3	11.20	11.25	-3	869	-0.35%
2019/05/20	0	0.00	1	9.84	9.90	-1	840	-0.12%
2019/05/13	1	9.85	0	0.00	9.94	1	791	0.13%
2019/05/09	0	0.00	3	11.10	11.15	-3	747	-0.40%
2019/05/06	2	12.05	2	11.98	12.05	0	643	0.00%
2019/05/03	0	0.00	4	11.63	11.80	-4	564	-0.71%
2019/05/02	3	10.55	0	0.00	10.75	3	477	0.63%
2019/04/16	2	8.40	0	0.00	8.40	2	262	0.76%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/03/21	0	8.48	0	0.00	8.48	0	268	0.00%
2019/03/06	4	8.65	0	0.00	8.66	4	374	1.07%
2019/03/04	0	8.62	0	0.00	8.61	0	377	0.00%
2019/02/27	3	8.63	0	0.00	8.64	3	375	0.80%
2019/02/22	3	8.68	0	0.00	8.68	3	377	0.80%
2019/02/21	6	8.80	0	0.00	8.69	6	378	1.59%
2019/02/13	1	8.26	0	0.00	8.27	1	385	0.26%
2018/12/14	4	8.00	0	0.00	7.99	4	394	1.02%
2018/12/11	0	0.00	1	7.88	7.85	-1	409	-0.24%
2018/12/06	1	8.38	0	0.00	7.96	1	399	0.25%
2018/12/03	2	8.51	0	0.00	8.55	2	349	0.57%
2018/11/28	0	0.00	1	8.05	7.99	-1	319	-0.31%
2018/10/26	1	8.44	0	0.00	8.57	1	286	0.35%
2018/10/25	2	8.78	0	0.00	8.63	2	285	0.70%
2018/10/11	0	0.00	2	9.18	9.30	-2	333	-0.60%
2018/10/03	6	11.15	0	0.00	11.15	6	328	1.82%
2018/09/26	0	0.00	1	11.35	11.35	-1	368	-0.27%
2018/09/18	1	11.70	0	0.00	11.60	1	406	0.25%
2018/08/20	1	12.00	0	0.00	12.00	1	1,346	0.07%
2018/08/07	2	13.15	0	0.00	13.20	2	1,308	0.15%
2018/07/03	0	0.00	6	13.06	13.10	-6	1,240	-0.48%
2018/06/26	1	13.05	0	0.00	13.20	1	1,222	0.08%
2018/06/15	5	16.10	0	0.00	15.00	5	1,062	0.47%
2018/06/12	0	0.00	1	15.85	15.95	-1	948	-0.11%
2018/06/06	1	15.10	0	0.00	15.10	1	691	0.14%
2018/06/05	0	0.00	1	14.90	14.90	-1	605	-0.17%
2018/03/28	1	12.70	1	12.60	13.00	0	1,112	0.00%
2018/02/01	1	13.35	0	0.00	13.40	1	906	0.11%