雷虎 (8033)-元大-博愛券商分點個股進出

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

雷虎

(8033)

股價
75.4
漲跌
▼1.1
漲幅
-1.44%
成交量
3,241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－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	17	76.54	0	0.00	75.40	17	4,160	0.41%
2024/04/25	21	76.52	22	76.31	76.50	-1	4,116	-0.02%
2024/04/24	39	75.74	38	76.23	75.90	1	4,078	0.02%
2024/04/23	5.3	74.40	24.3	75.59	74.30	-19	4,039	-0.47%
2024/04/22	10.2	76.82	11	77.30	73.30	-0.8	4,000	-0.02%
2024/04/19	18.1	80.82	33.3	80.20	79.40	-15.2	3,947	-0.38%
2024/04/18	32	80.38	38	81.96	80.60	-6	3,855	-0.16%
2024/04/17	44.1	79.62	19	79.61	79.30	25.1	3,724	0.67%
2024/04/16	75.3	80.24	26	79.93	81.40	49.3	3,651	1.35%
2024/04/15	68.3	81.71	69	82.38	83.40	-0.7	3,394	-0.02%
2024/04/12	21	74.11	27	74.17	75.90	-6	3,113	-0.19%
2024/04/11	18	74.39	18	74.53	73.60	0	3,046	0.00%
2024/04/10	51.1	78.70	17.6	78.60	77.20	33.5	2,906	1.15%
2024/04/09	24	72.38	24.8	73.65	77.00	-0.8	2,664	-0.03%
2024/04/08	21	71.19	16	72.41	70.00	5	2,440	0.20%
2024/04/03	23	71.31	33	72.20	73.00	-10	2,337	-0.43%
2024/04/02	54	70.82	5.6	70.47	73.00	48.4	2,240	2.16%
2024/04/01	17.6	70.22	89.1	70.53	71.60	-71.5	2,058	-3.47%
2024/03/29	28	65.37	13	65.44	65.10	15	1,832	0.82%
2024/03/28	26.4	66.11	43.3	67.65	68.30	-16.9	1,727	-0.98%
2024/03/27	19	61.61	3.3	63.50	64.20	15.7	1,492	1.05%
2024/03/26	4	58.05	16	58.13	58.40	-12	1,306	-0.92%
2024/03/25	4	57.90	7.7	58.81	60.10	-3.7	1,219	-0.30%
2024/03/22	9.4	54.46	5.5	54.13	56.10	3.8	1,066	0.36%
2024/03/20	1	51.10	1	51.30	51.10	0	979	0.00%
2024/03/13	4	50.70	1.2	50.92	50.90	2.8	1,014	0.28%
2024/03/12	3	51.97	2	51.90	52.00	1	1,019	0.10%
2024/03/11	1.1	52.47	0	0.00	52.50	1.1	1,019	0.11%
2024/03/08	5.3	50.78	0	0.00	50.60	5.3	1,023	0.52%
2024/03/06	1	52.50	0	0.00	52.50	1	1,028	0.10%
2024/03/05	1	53.00	0	0.00	53.20	1	1,025	0.10%
2024/02/29	0	0.00	2	54.00	54.10	-2	1,060	-0.19%
2024/02/27	7	53.87	0	0.00	53.60	7	1,119	0.63%
2024/02/26	1.1	52.90	0	0.00	53.10	1.1	1,100	0.10%
2024/02/23	1	51.70	0	0.00	51.60	1	1,094	0.09%
2024/02/22	1	52.60	0	0.00	52.40	1	1,087	0.09%
2024/02/21	0	0.00	1	52.40	52.60	-1	1,098	-0.09%
2024/02/20	1	52.40	0	0.00	52.70	1	1,099	0.09%
2024/02/19	1	53.70	0	0.00	53.60	1	1,096	0.09%
2024/02/16	3	53.80	0	0.00	54.10	3	1,097	0.27%
2024/02/15	1	53.10	1	53.10	53.00	0	1,084	0.00%
2024/02/05	1	52.90	0	0.00	52.80	1	1,082	0.09%
2024/02/02	0	52.20	0	0.00	51.90	0	1,089	0.00%
2024/02/01	0.3	51.72	1	51.30	51.80	-0.8	1,092	-0.07%
2024/01/31	0.3	52.00	6	51.42	51.30	-5.8	1,093	-0.53%
2024/01/30	1	52.20	0	0.00	52.10	1	1,089	0.09%
2024/01/26	1	52.90	0	0.00	52.10	1	1,100	0.09%
2024/01/24	3	53.97	0.1	54.50	53.80	2.9	1,102	0.26%
2024/01/23	0	0.00	0.1	54.30	54.10	-0.1	1,103	-0.01%
2024/01/22	0	0.00	1.2	54.32	54.10	-1.2	1,105	-0.11%
2024/01/19	0	0.00	1.2	53.88	54.00	-1.2	1,104	-0.11%
2024/01/18	1	53.80	0.2	54.00	53.80	0.8	1,111	0.07%
2024/01/17	0	0.00	6.3	55.28	54.30	-6.3	1,110	-0.56%
2024/01/15	9	58.90	6.1	57.83	57.20	2.9	1,090	0.26%
2024/01/12	1.1	56.58	2	57.15	57.50	-0.9	1,031	-0.09%
2024/01/11	0	0.00	1	55.20	55.60	-1	993	-0.10%
2024/01/10	2	56.75	7	57.89	57.00	-5	989	-0.51%
2024/01/09	2	55.30	0	0.00	55.20	2	965	0.21%
2024/01/08	1	56.10	0	0.00	56.10	1	975	0.10%
2024/01/04	2	55.50	0	55.80	55.40	2	978	0.20%
2024/01/03	0	55.80	0	0.00	55.50	0	1,040	0.00%
2024/01/02	1	56.00	0	0.00	56.00	1	1,038	0.10%
2023/12/29	2	56.15	3	56.07	56.40	-1	1,040	-0.10%
2023/12/26	9	58.00	2.1	57.23	57.00	6.9	1,027	0.67%
2023/12/25	0.1	57.10	0	0.00	57.20	0.1	1,008	0.01%
2023/12/22	4	55.78	2	55.50	55.90	2	1,001	0.20%
2023/12/21	0	0.00	3	56.90	56.50	-3	998	-0.30%
2023/12/20	0	0.00	2	55.85	55.90	-2	1,001	-0.20%
2023/12/18	0	0.00	0.1	57.30	57.00	-0.1	1,036	-0.01%
2023/12/15	0	0.00	3	57.07	57.30	-3	1,048	-0.29%
2023/12/14	3	57.33	2	56.80	56.80	1	1,074	0.09%
2023/12/13	0	0.00	2	56.70	56.50	-2	1,097	-0.18%
2023/12/12	0	0.00	1	57.20	57.00	-1	1,162	-0.09%
2023/12/11	3	56.27	0	0.00	56.30	3	1,176	0.25%
2023/12/07	2	58.20	0	0.00	57.50	2	1,268	0.16%
2023/12/05	16	56.60	0	0.00	56.50	16	1,467	1.09%
2023/12/04	6	56.20	1	58.20	57.80	5	1,467	0.34%
2023/12/01	0	56.00	0	0.00	56.20	0	1,450	0.00%
2023/11/27	0	0.00	2	58.60	57.00	-2	1,559	-0.13%
2023/11/24	3	58.40	3	57.40	58.80	0	1,566	0.00%
2023/11/20	0	0.00	1	55.80	55.90	-1	2,014	-0.05%
2023/11/17	0	0.00	1	54.50	54.50	-1	2,068	-0.05%
2023/11/16	0	0.00	1	54.10	54.40	-1	2,079	-0.05%
2023/11/15	1	54.50	0	0.00	53.80	1	2,082	0.05%
2023/11/13	1	53.20	0	0.00	53.30	1	2,104	0.05%
2023/11/10	35	53.70	3	53.80	53.70	32	2,121	1.51%
2023/11/09	1	55.30	0	0.00	55.20	1	2,123	0.05%
2023/11/07	0	0.00	1	56.10	56.10	-1	2,150	-0.05%
2023/11/06	0	0.00	1	57.30	57.00	-1	2,159	-0.05%
2023/11/03	0	0.00	5	56.54	56.30	-5	2,161	-0.23%
2023/11/02	5	56.20	0	0.00	55.40	5	2,165	0.23%
2023/11/01	0.1	55.10	0	0.00	54.90	0.1	2,170	0.00%
2023/10/31	1	56.80	0	0.00	56.20	1	2,166	0.05%
2023/10/30	0	0.00	1	57.30	57.40	-1	2,196	-0.05%
2023/10/26	0	0.00	3	58.17	58.20	-3	2,304	-0.13%
2023/10/25	1	58.10	0.7	58.30	57.70	0.3	2,307	0.01%
2023/10/24	1	57.50	0.8	57.28	58.20	0.2	2,318	0.01%
2023/10/19	0.8	58.20	0	0.00	58.50	0.8	2,388	0.03%
2023/10/18	0	0.00	5	58.30	57.70	-5	2,460	-0.20%
2023/10/17	1	58.60	0	0.00	58.70	1	2,526	0.04%
2023/10/16	1	61.80	1.6	61.83	61.50	-0.6	2,528	-0.03%
2023/10/13	1	61.50	1	61.30	61.30	0	2,570	0.00%
2023/10/12	6	61.82	2.4	61.20	61.90	3.6	2,605	0.14%
2023/10/11	3.2	63.37	1	64.10	63.00	2.2	2,613	0.08%
2023/10/06	0	0.00	1	58.20	58.30	-1	2,598	-0.04%
2023/10/05	0	58.80	0	0.00	58.10	0	2,673	0.00%
2023/10/04	0	0.00	3	57.60	57.70	-3	2,696	-0.11%
2023/10/03	0	0.00	3	58.50	58.30	-3	2,705	-0.11%
2023/09/28	1	58.90	0	0.00	58.70	1	2,746	0.04%
2023/09/26	0	0.00	0.1	60.00	59.00	-0.1	2,827	0.00%
2023/09/25	1	60.00	5	60.20	60.70	-4	2,868	-0.14%
2023/09/21	0.1	58.50	0	0.00	57.20	0.1	2,863	0.00%
2023/09/20	5	59.50	0.5	60.40	58.90	4.5	2,879	0.16%
2023/09/19	4	61.35	1	61.20	59.80	3	2,901	0.10%
2023/09/15	1	62.60	6	62.88	61.50	-5	2,897	-0.17%
2023/09/14	3	64.03	0	0.00	63.80	3	2,906	0.10%
2023/09/13	0	0.00	7	64.76	64.20	-7	3,029	-0.23%
2023/09/12	2	67.70	16	66.73	66.00	-14	3,039	-0.46%
2023/09/11	28.1	70.22	13	69.75	68.00	15.1	3,047	0.50%
2023/09/08	11	66.47	4.4	66.17	68.00	6.7	2,958	0.22%
2023/09/06	2	63.40	1	63.50	63.10	1	2,934	0.03%
2023/09/05	4	63.40	1	63.40	63.70	3	2,965	0.10%
2023/09/04	1	64.00	0	0.00	63.60	1	3,022	0.03%
2023/09/01	1	64.90	0	0.00	64.60	1	3,109	0.03%
2023/08/31	3	66.03	8.1	66.78	65.30	-5.1	3,129	-0.16%
2023/08/30	2	63.25	8	63.66	65.80	-6	3,176	-0.19%
2023/08/29	7.8	65.85	4	65.43	64.50	3.8	3,165	0.12%
2023/08/28	4	66.40	13	67.25	68.20	-9	3,102	-0.29%
2023/08/25	6	63.65	16	63.13	62.90	-10	2,986	-0.33%
2023/08/24	15.1	60.29	6	62.15	62.90	9.1	2,983	0.31%
2023/08/23	1	57.20	1	57.20	57.20	0	2,921	0.00%
2023/08/22	5	52.30	0	0.00	52.00	5	2,875	0.17%
2023/08/21	1	53.40	0	0.00	53.20	1	2,867	0.03%
2023/08/15	0.2	55.30	1	54.30	54.10	-0.8	2,837	-0.03%
2023/08/14	5.5	55.91	0	0.00	55.30	5.5	2,832	0.19%
2023/08/11	3.1	57.81	6	56.63	56.50	-3	2,837	-0.10%
2023/08/10	5	58.98	5	58.84	58.00	0	2,834	0.00%
2023/08/09	5.1	59.40	2	59.85	58.90	3.1	2,849	0.11%
2023/08/08	2	59.30	0	0.00	59.10	2	2,990	0.07%
2023/08/07	0	0.00	1	59.50	59.50	-1	3,194	-0.03%
2023/08/02	0	0.00	6	61.02	60.20	-6	3,665	-0.16%
2023/08/01	10	63.32	4	63.00	62.80	6	3,964	0.15%
2023/07/31	2	62.15	9	61.48	61.50	-7	3,921	-0.18%
2023/07/28	1	57.90	0	0.00	57.90	1	3,892	0.03%
2023/07/27	4	58.93	0	0.00	58.70	4	3,905	0.10%
2023/07/26	2	60.00	0	0.00	58.50	2	3,914	0.05%
2023/07/25	1	59.80	1	58.70	59.00	0	3,915	0.00%
2023/07/24	2.3	60.21	0	0.00	60.00	2.3	3,915	0.06%
2023/07/21	3.1	63.30	5	62.96	62.90	-1.9	3,885	-0.05%
2023/07/20	1	62.20	5	62.70	62.70	-4	3,832	-0.10%
2023/07/19	2	56.20	0	0.00	57.00	2	3,775	0.05%
2023/07/18	2.6	57.29	2	57.35	56.50	0.6	3,786	0.02%
2023/07/17	11	59.62	5.1	58.79	59.60	5.9	3,997	0.15%
2023/07/14	3.1	61.08	8	60.39	60.50	-4.9	4,402	-0.11%
2023/07/13	2.2	60.40	1.7	61.27	60.10	0.5	5,626	0.01%
2023/07/12	5.2	64.47	1	62.20	62.10	4.2	6,052	0.07%
2023/07/11	0	0.00	3.2	66.58	66.10	-3.2	6,111	-0.05%
2023/07/10	5.1	67.58	1	67.50	67.20	4.1	6,169	0.07%
2023/07/07	2	67.30	18	67.13	67.50	-16	6,199	-0.26%
2023/07/06	1	68.80	3	69.50	68.80	-2	6,179	-0.03%
2023/07/05	2	69.90	8	70.39	69.60	-6	6,174	-0.10%
2023/07/04	30	71.38	14	71.79	70.70	16	6,163	0.26%
2023/07/03	9	69.89	5	70.08	70.70	4	6,121	0.07%
2023/06/30	5	68.42	3	68.40	68.40	2	6,083	0.03%
2023/06/29	1	69.00	1	69.20	69.00	0	6,088	0.00%
2023/06/28	3	70.50	4	70.08	69.50	-1	6,115	-0.02%
2023/06/27	5.1	68.94	2	68.00	67.50	3.1	6,154	0.05%
2023/06/26	1	71.00	1	70.80	70.20	0	6,399	0.00%
2023/06/21	4	70.28	1	70.20	70.30	3	6,450	0.05%
2023/06/20	12	71.76	1	71.90	71.30	11	6,520	0.17%
2023/06/19	5.1	74.00	21.1	73.01	74.40	-16.1	6,513	-0.25%
2023/06/16	8	70.79	12	70.06	69.70	-4	6,477	-0.06%
2023/06/15	5	69.54	28	67.26	70.70	-23	6,519	-0.35%
2023/06/14	4.2	68.43	3	68.80	68.00	1.2	6,488	0.02%
2023/06/13	0	0.00	1	69.50	69.30	-1	6,490	-0.02%
2023/06/12	4	69.66	2	70.35	69.40	2	6,488	0.03%
2023/06/09	7	73.03	4	73.30	72.20	3	6,468	0.05%
2023/06/08	5.2	73.38	12.2	73.87	73.10	-7	6,477	-0.11%
2023/06/07	31	74.64	32.2	74.57	73.80	-1.2	6,496	-0.02%
2023/06/06	1.2	73.55	15	72.00	71.90	-13.8	6,442	-0.21%
2023/06/05	6	73.07	10.3	72.43	73.00	-4.3	6,486	-0.07%
2023/06/02	2	69.10	2	70.10	69.10	0	6,476	0.00%
2023/06/01	11	69.99	4	70.48	70.00	7	6,688	0.10%
2023/05/31	2	70.40	6	70.95	70.40	-4	6,852	-0.06%
2023/05/30	23	72.50	41	71.99	71.80	-18	6,960	-0.26%
2023/05/29	0	0.00	7	69.07	69.60	-7	6,922	-0.10%
2023/05/26	2	63.80	0	0.00	63.30	2	7,074	0.03%
2023/05/23	0	0.00	8	67.79	67.60	-8	7,998	-0.10%
2023/05/22	5	68.00	1	68.00	68.10	4	8,205	0.05%
2023/05/18	1	64.50	0	0.00	64.00	1	8,305	0.01%
2023/05/17	0	0.00	19	63.68	65.00	-19	8,353	-0.23%
2023/05/16	4	62.10	0	0.00	62.90	4	8,416	0.05%
2023/05/15	4.1	63.42	0	0.00	62.70	4.1	8,694	0.05%
2023/05/12	21.8	67.83	12	68.34	68.30	9.8	8,899	0.11%
2023/05/11	46.1	71.40	40	70.97	70.00	6.1	8,877	0.07%
2023/05/10	49	72.53	50	71.41	72.80	-1	8,697	-0.01%
2023/05/09	29.1	73.43	24	70.45	69.70	5.1	8,429	0.06%
2023/05/08	17.3	79.40	18.3	79.81	77.20	-1	8,262	-0.01%
2023/05/05	0	0.00	4	77.00	78.00	-4	7,990	-0.05%
2023/05/04	0	0.00	9	78.32	78.10	-9	8,074	-0.11%
2023/05/03	2.4	77.17	4	76.88	78.20	-1.6	8,186	-0.02%
2023/05/02	3	77.00	11	76.50	76.50	-8	8,188	-0.10%
2023/04/28	10.2	74.61	4	75.05	75.20	6.2	8,211	0.08%
2023/04/27	5	73.80	0	0.00	74.40	5	8,211	0.06%
2023/04/26	0	0.00	2	70.20	70.20	-2	8,219	-0.02%
2023/04/25	6	71.45	0	0.00	70.00	6	8,261	0.07%
2023/04/24	1	71.00	2	69.10	73.00	-1	8,289	-0.01%
2023/04/21	0	0.00	11.1	70.25	69.70	-11.1	8,288	-0.13%
2023/04/20	36	73.61	69.1	73.51	74.60	-33.1	8,275	-0.40%
2023/04/19	74	75.45	87.2	75.45	76.60	-13.2	8,042	-0.16%
2023/04/18	145.8	79.99	126	80.34	73.50	19.8	7,671	0.26%	大買/大賣/
2023/04/17	45.8	75.73	45.1	77.51	79.00	0.7	6,526	0.01%
2023/04/14	1	69.00	7.1	71.90	71.90	-6.1	6,118	-0.10%
2023/04/13	11	65.08	0	0.00	65.40	11	6,018	0.18%
2023/04/12	17	62.85	0	0.00	63.00	17	6,040	0.28%
2023/04/11	2	59.80	2	59.60	59.80	0	6,023	0.00%
2023/04/10	7	59.29	1	59.50	59.10	6	6,056	0.10%
2023/04/07	1	59.00	0	0.00	58.90	1	6,088	0.02%
2023/04/06	2	58.60	4.3	59.18	59.40	-2.3	6,136	-0.04%
2023/03/31	2.5	57.96	1.1	58.01	58.20	1.4	6,172	0.02%
2023/03/30	0	0.00	2.7	57.41	57.50	-2.7	6,279	-0.04%
2023/03/29	5	56.58	0	0.00	57.70	5	6,299	0.08%
2023/03/28	1	60.00	21	59.70	58.50	-20	6,326	-0.32%
2023/03/27	53	62.65	21	63.06	64.90	32	6,338	0.51%
2023/03/24	3	59.10	2.1	59.16	59.00	0.9	6,273	0.01%
2023/03/23	17	60.18	26	60.88	60.30	-9	6,372	-0.14%
2023/03/22	22	58.74	5	59.40	58.90	17	6,342	0.27%
2023/03/21	23	60.50	36	60.63	59.90	-13	6,379	-0.20%
2023/03/20	9	59.70	2	60.10	60.90	7	6,350	0.11%
2023/03/17	15	56.63	3	57.30	58.40	12	6,366	0.19%
2023/03/16	15	54.22	14	54.50	54.50	1	6,435	0.02%
2023/03/14	5	57.00	1	57.70	57.60	4	6,831	0.06%
2023/03/13	1	56.60	8	56.63	56.70	-7	6,947	-0.10%
2023/03/10	21	57.53	0	0.00	57.80	21	6,967	0.30%
2023/03/09	0	0.00	1	61.40	61.40	-1	7,012	-0.01%
2023/03/08	4	61.00	12	60.92	62.10	-8	7,121	-0.11%
2023/03/07	7.4	59.73	13	60.05	59.60	-5.7	7,360	-0.08%
2023/03/06	16.1	60.09	72.1	59.83	61.50	-56	7,483	-0.75%
2023/03/03	36	57.05	31.2	56.48	56.70	4.8	7,428	0.06%
2023/03/02	24	53.13	44.9	53.57	55.80	-20.9	7,499	-0.28%
2023/03/01	65.2	53.40	31	53.35	52.80	34.2	7,593	0.45%
2023/02/24	48	55.65	68	54.08	53.90	-20	7,649	-0.26%
2023/02/23	68	57.29	56.1	57.11	58.00	11.9	7,528	0.16%
2023/02/22	40	54.17	22.6	54.80	57.70	17.5	7,357	0.24%
2023/02/21	11	48.69	17	51.88	52.50	-6	7,042	-0.09%
2023/02/20	19	45.80	14	46.75	47.80	5	6,943	0.07%
2023/02/17	17	45.21	30	44.79	44.45	-13	6,845	-0.19%
2023/02/16	10	44.25	2	44.28	44.25	8	6,834	0.12%
2023/02/15	10	44.98	7.2	43.92	43.95	2.8	6,884	0.04%
2023/02/14	15.2	44.86	9	44.43	44.30	6.2	6,967	0.09%
2023/02/13	30	46.70	236.1	45.80	45.85	-206.1	7,022	-2.94%	大賣/鉅額交易
2023/02/10	12	44.80	45.4	47.41	47.85	-33.4	7,172	-0.47%
2023/02/09	18.2	43.22	26.2	43.37	43.50	-8	6,988	-0.11%
2023/02/08	12.1	42.54	22	42.73	42.10	-9.9	7,010	-0.14%
2023/02/07	12	42.28	16	42.17	42.40	-4	7,091	-0.06%
2023/02/06	8	41.87	7	42.25	42.25	1	7,161	0.01%
2023/02/03	13	41.99	9	42.07	41.85	4	7,218	0.06%
2023/02/02	24	43.19	10.1	43.10	42.95	13.9	7,209	0.19%
2023/02/01	9.2	40.93	18	42.03	43.25	-8.8	7,209	-0.12%
2023/01/31	15	40.11	9	40.06	40.10	6	7,174	0.08%
2023/01/30	19	40.28	21	40.57	40.70	-2	7,308	-0.03%
2023/01/17	5	39.08	3	39.35	39.10	2	7,327	0.03%
2023/01/16	3	39.15	2	39.05	39.25	1	7,431	0.01%
2023/01/13	10.2	40.19	10	39.53	39.35	0.2	7,544	0.00%
2023/01/12	10.1	40.50	8.1	40.55	40.25	2	7,584	0.03%
2023/01/11	10.1	41.73	116	41.35	41.35	-105.9	7,547	-1.40%	大賣/鉅額交易
2023/01/10	10	42.09	6.1	41.65	41.65	3.9	7,538	0.05%
2023/01/09	6	41.55	16	41.88	41.95	-10	7,527	-0.13%
2023/01/06	38	42.18	17.1	42.13	41.90	20.9	7,510	0.28%
2023/01/05	21	44.22	1.1	43.58	43.20	19.9	7,462	0.27%
2023/01/03	4	41.89	3	42.10	42.15	1	7,348	0.01%
2022/12/30	5	41.68	20	43.46	42.75	-15	7,360	-0.20%
2022/12/29	0	0.00	1	40.95	41.00	-1	7,315	-0.01%
2022/12/28	6	42.06	7	41.54	41.50	-1	7,318	-0.01%
2022/12/27	1	42.80	11	42.95	42.25	-10	7,306	-0.14%
2022/12/26	5.1	42.69	6	43.70	43.10	-0.9	7,296	-0.01%
2022/12/23	7.1	42.10	3	42.80	42.80	4.1	7,277	0.06%
2022/12/22	15	43.30	12	43.67	42.75	3	7,268	0.04%
2022/12/21	4	41.91	5	41.43	41.80	-1	7,244	-0.01%
2022/12/20	3.1	42.07	32	41.53	41.40	-28.9	7,308	-0.40%
2022/12/19	40	42.56	77	41.88	41.80	-37	7,401	-0.50%
2022/12/16	76	43.74	16.3	44.16	43.90	59.8	7,527	0.79%
2022/12/15	6	42.43	6.3	44.49	45.35	-0.3	7,506	0.00%
2022/12/14	1	41.00	5	41.43	41.25	-4	7,349	-0.05%
2022/12/13	11.6	40.95	2	40.43	40.80	9.6	7,312	0.13%
2022/12/12	4	42.71	10.1	43.09	42.00	-6.1	7,231	-0.08%
2022/12/09	29.1	44.53	9	44.55	44.05	20.1	7,181	0.28%
2022/12/08	13	45.67	139	45.00	45.10	-126	7,163	-1.76%	大賣/鉅額交易
2022/12/07	144	45.31	18.2	45.10	44.45	125.8	7,132	1.76%	大買/鉅額交易
2022/12/06	16	45.97	103	45.07	47.00	-87	7,099	-1.23%	大賣/
2022/12/05	0	0.00	85	44.48	45.10	-85	6,863	-1.24%
2022/12/02	93.2	41.07	6	41.41	41.00	87.2	6,722	1.30%
2022/12/01	18	41.38	20	41.87	40.95	-2	6,657	-0.03%
2022/11/30	28	41.41	9	41.03	40.75	19	6,532	0.29%
2022/11/29	40	44.28	25	44.43	42.95	15	6,398	0.23%
2022/11/28	16	39.33	30	40.83	42.35	-14	6,082	-0.23%
2022/11/25	29	40.41	8	40.36	38.50	21	5,880	0.36%
2022/11/24	84	42.05	27	41.66	42.55	57	5,708	1.00%
2022/11/23	10	45.40	11	44.19	44.00	-1	5,467	-0.02%
2022/11/22	20	46.73	18	45.96	45.50	2	5,229	0.04%
2022/11/21	8	45.13	15	44.80	46.00	-7	5,075	-0.14%
2022/11/18	12	42.32	23	43.35	42.00	-11	4,976	-0.22%
2022/11/17	14	38.99	1	37.00	40.40	13	4,836	0.27%
2022/11/16	4	37.26	5	36.65	36.75	-1	4,733	-0.02%
2022/11/15	25	33.73	7	35.02	36.00	18	4,621	0.39%
2022/11/14	2	33.15	15	33.31	33.00	-13	4,519	-0.29%
2022/11/11	10	34.19	16	33.60	34.00	-6	4,468	-0.13%
2022/11/10	19	33.22	45.5	32.94	34.30	-26.5	4,399	-0.60%
2022/11/09	19	32.30	41	32.74	32.55	-22	4,301	-0.51%
2022/11/08	48	33.42	75.6	32.53	34.20	-27.6	4,216	-0.65%
2022/11/07	7	33.10	47	33.10	33.10	-40	3,771	-1.06%
2022/11/04	25	29.42	1	30.00	30.10	24	3,725	0.64%
2022/11/03	11	27.38	1	27.40	27.40	10	3,577	0.28%
2022/11/02	10	24.21	1	23.70	24.95	9	3,463	0.26%
2022/11/01	20	22.35	16	22.59	22.70	4	3,380	0.12%
2022/10/31	16	20.85	2	21.18	20.65	14	3,294	0.43%
2022/10/28	19	21.06	16	21.72	21.00	3	3,243	0.09%
2022/10/27	24	22.04	30	21.65	22.00	-6	3,141	-0.19%
2022/10/26	30	20.96	24	21.58	22.10	6	3,045	0.20%
2022/10/25	13	20.66	21	20.62	20.30	-8	2,882	-0.28%
2022/10/24	63.6	20.82	29	20.32	20.90	34.6	2,817	1.23%
2022/10/21	29	19.48	30	18.96	20.50	-1	2,691	-0.04%
2022/10/20	25	18.94	0	0.00	19.10	25	2,541	0.98%
2022/10/19	3	17.62	0	0.00	17.40	3	2,455	0.12%
2022/10/17	10	17.65	0	0.00	17.75	10	2,432	0.41%
2022/10/14	3	17.45	2	17.73	17.95	1	2,435	0.04%
2022/10/13	13	17.21	1	16.85	16.90	12	2,417	0.50%
2022/10/12	2	17.60	0	0.00	17.85	2	2,387	0.08%
2022/10/11	25	18.02	1	17.80	17.85	24	2,381	1.01%
2022/10/07	5	18.75	0	0.00	19.40	5	2,332	0.21%
2022/10/06	0	0.00	5	18.97	19.10	-5	2,286	-0.22%
2022/10/05	1	18.55	0	0.00	18.30	1	2,226	0.04%
2022/10/04	2	18.15	0	0.00	18.50	2	2,199	0.09%
2022/10/03	5	18.05	0	0.00	18.20	5	2,180	0.23%
2022/09/30	6	17.69	12	17.73	18.15	-6	2,148	-0.28%
2022/09/29	10	18.55	10	18.35	18.40	0	2,109	0.00%
2022/09/28	22	19.30	20	19.10	18.05	2	2,066	0.10%
2022/09/27	23	19.52	7	19.65	20.00	16	1,986	0.81%
2022/09/26	8	21.28	21.2	21.17	20.70	-13.2	1,892	-0.70%
2022/09/23	28.2	22.10	1	23.00	22.90	27.2	1,747	1.56%
2022/09/22	0	0.00	1	20.70	21.25	-1	1,552	-0.06%
2022/09/19	1	19.50	3	19.60	19.50	-2	1,381	-0.14%
2022/09/16	0	0.00	5	19.73	19.80	-5	1,366	-0.37%
2022/09/15	2	20.10	10	20.15	19.70	-8	1,339	-0.60%
2022/09/14	1.1	20.19	2	19.95	20.30	-0.9	1,283	-0.07%
2022/09/13	3	19.85	1	19.60	20.00	2	1,221	0.16%
2022/09/12	0	0.00	0.3	19.30	19.15	-0.3	1,198	-0.02%
2022/09/08	0	0.00	1	18.15	18.00	-1	1,219	-0.08%
2022/09/06	7	18.11	0	0.00	17.65	7	1,283	0.55%
2022/09/01	1	18.10	0	0.00	18.15	1	1,355	0.07%
2022/08/30	6	17.95	8	18.30	18.25	-2	1,345	-0.15%
2022/08/29	120	17.30	4	17.65	17.70	116	1,333	8.70%	大買/鉅額交易
2022/08/24	0	0.00	4	17.60	17.45	-4	1,392	-0.29%
2022/08/23	166	17.67	1	17.60	17.50	165	1,419	11.62%	大買/鉅額交易
2022/08/22	20	17.95	0	0.00	18.00	20	1,453	1.38%
2022/08/17	10	17.95	0	0.00	18.25	10	1,544	0.65%
2022/08/16	100	18.22	54	18.09	18.25	46	1,579	2.91%
2022/08/15	54	17.36	3	17.30	18.40	51	1,615	3.16%
2022/08/11	2	16.80	0	0.00	17.00	2	1,652	0.12%
2022/08/09	0	17.05	0	0.00	17.10	0	1,663	0.00%
2022/08/03	0	16.65	1	16.60	16.45	-1	1,691	-0.06%
2022/08/02	1	16.50	0	0.00	16.55	1	1,705	0.06%
2022/07/29	0	0.00	2	16.90	16.70	-2	1,730	-0.12%
2022/07/28	0.3	16.80	0	0.00	16.80	0.3	1,740	0.01%
2022/07/27	1	17.00	0	0.00	17.00	1	1,746	0.06%
2022/07/26	2	16.95	0	0.00	17.20	2	1,769	0.11%
2022/07/21	0	0.00	6	17.05	17.35	-6	1,856	-0.32%
2022/07/14	0	0.00	5	16.63	16.75	-5	1,943	-0.26%
2022/07/13	0	0.00	4	16.65	16.55	-4	1,941	-0.21%
2022/07/11	2	16.85	0	0.00	17.00	2	1,954	0.10%
2022/07/05	1	16.90	0	0.00	17.20	1	1,965	0.05%
2022/07/04	0	0.00	1	16.75	16.90	-1	1,956	-0.05%
2022/07/01	1	17.00	3	16.68	16.85	-2	1,962	-0.10%
2022/06/30	2	17.00	5	17.10	17.15	-3	1,950	-0.15%
2022/06/29	6	16.90	0	0.00	17.10	6	1,937	0.31%
2022/06/28	5	17.16	1	17.10	17.20	4	1,943	0.21%
2022/06/27	5	16.75	2	17.15	17.35	3	1,961	0.15%
2022/06/22	2	15.33	0	0.00	15.20	2	1,980	0.10%
2022/06/20	1	15.85	20	17.14	16.00	-19	1,933	-0.98%
2022/06/17	23	18.48	1	17.85	17.20	22	1,846	1.19%
2022/06/16	0	0.00	13	19.26	19.10	-13	1,735	-0.75%
2022/06/14	3	19.07	0	0.00	19.00	3	1,661	0.18%
2022/06/13	1	18.80	0	0.00	19.40	1	1,611	0.06%
2022/06/02	1	18.75	0	0.00	18.85	1	1,478	0.07%
2022/06/01	2	18.85	0	0.00	18.85	2	1,470	0.14%
2022/05/30	0	19.05	0	0.00	19.10	0	1,427	0.00%
2022/05/27	0	0.00	2	18.65	18.85	-2	1,432	-0.14%
2022/05/24	2	18.80	3	18.75	18.85	-1	1,408	-0.07%
2022/05/23	3	18.85	2	18.75	18.80	1	1,349	0.07%
2022/05/20	1	18.15	0	0.00	18.50	1	1,280	0.08%
2022/05/19	0	0.00	3	17.70	18.00	-3	1,215	-0.25%
2022/05/18	1	17.55	0	0.00	17.80	1	1,200	0.08%
2022/05/17	1	17.55	0	0.00	17.50	1	1,191	0.08%
2022/05/16	1	17.55	0	0.00	17.60	1	1,187	0.08%
2022/05/12	1	17.55	0	0.00	17.45	1	1,182	0.08%
2022/05/11	0	0.00	1	17.85	18.00	-1	1,169	-0.09%
2022/05/10	0.3	17.30	0	0.00	17.55	0.3	1,148	0.02%
2022/05/09	0	0.00	0	17.85	17.85	0	1,135	0.00%
2022/05/06	1	17.80	0	0.00	17.85	1	1,118	0.09%
2022/04/29	0	0.00	2	18.23	18.25	-2	1,085	-0.18%
2022/04/22	0	0.00	4	17.95	18.00	-4	965	-0.41%
2022/04/21	1	16.80	0	0.00	17.65	1	923	0.11%
2022/04/20	2	16.50	0	0.00	16.70	2	893	0.22%
2022/04/07	3	16.95	0	0.00	16.30	3	905	0.33%
2022/04/06	0	0.00	1	17.25	17.10	-1	891	-0.11%
2022/03/31	2	17.68	0	0.00	17.30	2	892	0.22%
2022/03/30	0	0.00	5	18.00	17.95	-5	878	-0.57%
2022/03/29	1	17.10	16	17.62	17.85	-15	864	-1.74%
2022/03/28	0.1	16.90	5	17.01	16.90	-4.9	807	-0.61%
2022/03/25	3	16.75	2	16.73	16.75	1	792	0.13%
2022/03/24	0	0.00	1	16.25	16.10	-1	786	-0.13%
2022/03/23	2	16.20	0	0.00	16.10	2	811	0.25%
2022/03/21	0	0.00	1	16.35	16.45	-1	831	-0.12%
2022/03/15	1	15.95	0	0.00	16.10	1	908	0.11%
2022/03/11	0	0.00	1	15.75	15.75	-1	929	-0.11%
2022/03/10	1	15.75	0	0.00	15.65	1	938	0.11%
2022/03/07	4.2	15.62	0	0.00	15.60	4.2	1,029	0.40%
2022/03/04	5.3	16.40	0	0.00	16.20	5.3	1,073	0.49%
2022/03/03	1	16.70	1	16.60	16.65	0	1,087	0.00%
2022/03/02	2.1	16.90	0	0.00	16.70	2.1	1,115	0.19%
2022/03/01	1.2	16.29	56	17.36	17.50	-54.8	1,101	-4.98%
2022/02/24	1	15.80	0	0.00	15.85	1	1,186	0.08%
2022/02/23	3	15.80	2	15.95	16.00	1	1,278	0.08%
2022/02/21	2	15.88	4	15.80	15.95	-2	1,301	-0.15%
2022/02/18	2	15.55	0	0.00	15.95	2	1,345	0.15%
2022/02/17	1	15.60	0	0.00	15.60	1	1,417	0.07%
2022/02/15	1	15.85	2	16.00	15.75	-1	1,480	-0.07%
2022/02/14	1	15.55	0	0.00	16.00	1	1,514	0.07%
2022/02/10	1	16.05	3	16.20	16.10	-2	1,576	-0.13%
2022/01/25	1	15.25	0	0.00	15.45	1	1,751	0.06%
2022/01/24	0	0.00	1	15.30	15.45	-1	1,778	-0.06%
2022/01/13	1	15.45	0	0.00	15.40	1	2,275	0.04%
2022/01/12	1	15.40	0	0.00	15.55	1	2,437	0.04%
2022/01/11	1	16.40	0	0.00	15.85	1	2,531	0.04%
2022/01/10	0	0.00	1	16.75	16.80	-1	2,687	-0.04%
2022/01/07	1	16.50	0	0.00	16.60	1	2,860	0.03%
2022/01/06	0	0.00	2	17.00	16.90	-2	3,030	-0.07%
2022/01/05	0	0.00	2	17.00	16.80	-2	3,123	-0.06%
2022/01/03	2	17.20	0	0.00	17.20	2	3,488	0.06%
2021/12/23	2	17.25	0	0.00	17.30	2	3,590	0.06%
2021/12/13	0	0.00	1	17.20	17.70	-1	3,747	-0.03%
2021/12/10	10	17.90	0	0.00	17.45	10	3,758	0.27%
2021/12/09	0	0.00	1	18.40	18.25	-1	3,714	-0.03%
2021/12/08	2	18.00	0	0.00	18.15	2	3,699	0.05%
2021/12/07	1	18.15	0	0.00	18.20	1	3,681	0.03%
2021/12/03	0	0.00	2	18.40	18.30	-2	3,669	-0.05%
2021/12/01	1	19.20	2	19.25	18.90	-1	3,618	-0.03%
2021/11/30	0.4	18.90	10.1	18.99	19.00	-9.7	3,569	-0.27%
2021/11/29	0	0.00	1	17.90	18.00	-1	3,516	-0.03%
2021/11/26	1	18.25	8	18.25	18.25	-7	3,490	-0.20%
2021/11/25	1	19.00	0	0.00	18.75	1	3,447	0.03%
2021/11/23	1	18.25	2	19.35	18.90	-1	3,371	-0.03%
2021/11/22	5	18.25	1	18.25	18.85	4	3,246	0.12%
2021/11/18	0	0.00	2	17.40	17.30	-2	3,134	-0.06%
2021/11/17	3	17.67	43	17.76	17.55	-40	3,122	-1.28%
2021/11/16	41	17.56	0	0.00	18.35	41	3,082	1.33%
2021/11/15	1	16.80	30	16.85	17.05	-29	3,003	-0.97%
2021/11/12	2	16.65	0	0.00	16.40	2	2,975	0.07%
2021/11/11	2	16.90	13	17.10	16.80	-11	2,942	-0.37%
2021/11/10	5	17.25	0	0.00	17.20	5	2,912	0.17%
2021/11/08	0	0.00	4	18.10	18.15	-4	2,845	-0.14%
2021/11/04	1	17.25	0	0.00	17.25	1	2,788	0.04%
2021/11/03	0	0.00	1	17.10	17.15	-1	2,766	-0.04%
2021/11/02	2	18.35	2	18.28	17.90	0	2,708	0.00%
2021/11/01	3	17.95	2	18.15	17.90	1	2,677	0.04%
2021/10/29	3	18.03	12	17.90	17.80	-9	2,669	-0.34%
2021/10/28	1	18.25	21	18.26	18.05	-20	2,644	-0.76%
2021/10/27	1	18.05	0	0.00	18.10	1	2,598	0.04%
2021/10/26	5	18.71	10	18.37	18.25	-5	2,570	-0.19%
2021/10/25	22	18.68	2	18.45	18.45	20	2,528	0.79%
2021/10/22	9	19.43	32	19.40	18.80	-23	2,483	-0.93%
2021/10/21	42	19.64	16.9	20.33	19.90	25.1	2,390	1.05%
2021/10/20	14.9	18.73	10	19.43	19.60	5	2,188	0.23%
2021/10/19	5	18.05	12	17.86	17.85	-7	2,026	-0.35%
2021/10/18	14	19.45	2	19.40	18.85	12	1,924	0.62%
2021/10/15	60	19.42	11	19.05	19.90	49	1,756	2.79%
2021/10/14	3	19.15	3	19.05	19.15	0	1,587	0.00%
2021/10/13	1	17.50	10	17.95	18.30	-9	1,407	-0.64%
2021/10/12	7	18.18	3	18.15	18.45	4	1,319	0.30%
2021/10/08	14	17.05	11	16.61	17.30	3	1,127	0.27%
2021/10/07	0	0.00	31	14.77	15.75	-31	945	-3.28%
2021/10/06	1	14.55	0	0.00	14.35	1	914	0.11%
2021/10/01	0	0.00	28	14.90	14.65	-28	921	-3.04%
2021/09/30	2	15.60	1	15.35	15.55	1	904	0.11%
2021/09/28	2.1	15.30	1	15.00	15.30	1.1	869	0.12%
2021/09/27	34	15.30	14.1	15.25	15.30	19.9	799	2.49%
2021/09/22	0	0.00	10	12.50	12.50	-10	678	-1.47%
2021/09/15	1.1	13.57	1.5	13.30	13.45	-0.4	728	-0.05%
2021/09/14	0.5	12.80	3	13.07	13.10	-2.5	715	-0.35%
2021/09/10	0.5	12.90	0	0.00	12.75	0.5	730	0.07%
2021/09/09	10	12.75	0	0.00	12.75	10	763	1.31%
2021/09/08	0	0.00	1	12.15	12.15	-1	813	-0.12%
2021/09/06	2	12.65	0	0.00	12.60	2	819	0.24%
2021/09/01	3	12.95	0	0.00	12.90	3	825	0.36%
2021/08/23	0.1	12.80	0	0.00	12.80	0.1	878	0.01%
2021/08/18	0	0.00	1	12.90	13.00	-1	880	-0.11%
2021/08/13	1	13.50	0	0.00	13.30	1	889	0.11%
2021/07/30	5	14.30	0	0.00	14.25	5	983	0.51%
2021/07/26	0.5	14.15	0	0.00	14.15	0.5	1,063	0.05%
2021/07/20	0	0.00	3	14.33	14.50	-3	1,170	-0.26%
2021/07/16	1	14.75	1	14.50	14.55	0	1,269	0.00%
2021/07/15	1	14.30	1	14.25	14.35	0	1,332	0.00%
2021/07/13	1	14.50	0	0.00	14.40	1	1,454	0.07%
2021/07/09	0	0.00	11.4	14.81	14.95	-11.4	1,466	-0.78%
2021/07/08	0	0.00	4	14.91	15.05	-4	1,514	-0.26%
2021/06/29	0	0.00	55	15.66	15.45	-55	1,897	-2.90%
2021/06/28	55	15.92	0	0.00	16.05	55	1,894	2.90%
2021/06/25	5	15.45	0	0.00	15.30	5	1,873	0.27%
2021/06/22	0	0.00	3	15.15	15.15	-3	2,010	-0.15%
2021/06/18	2	15.70	56	15.76	15.65	-54	2,174	-2.48%
2021/06/17	56	15.94	0	0.00	16.40	56	2,165	2.59%
2021/06/10	2	15.90	10	15.95	15.65	-8	2,238	-0.36%
2021/06/08	0	0.00	10	15.70	15.50	-10	2,323	-0.43%
2021/06/04	10	15.55	0	0.00	15.55	10	2,440	0.41%
2021/06/02	1	16.05	0	0.00	16.15	1	2,479	0.04%
2021/05/31	1	16.60	21	17.00	16.70	-20	2,499	-0.80%
2021/05/28	0	0.00	1	16.35	16.35	-1	2,510	-0.04%
2021/05/25	0	0.00	2	14.93	14.90	-2	2,644	-0.08%
2021/05/24	1	14.85	0	0.00	14.85	1	2,677	0.04%
2021/05/21	0	0.00	1	14.30	14.80	-1	2,724	-0.04%
2021/05/19	0	0.00	6	14.30	14.40	-6	2,900	-0.21%
2021/05/18	0	0.00	6	13.98	14.05	-6	2,996	-0.20%
2021/05/17	9	13.17	0	0.00	12.80	9	3,022	0.30%
2021/05/13	5	14.10	0	0.00	14.15	5	3,277	0.15%
2021/05/12	9	14.63	0	0.00	14.10	9	3,399	0.26%
2021/05/11	7	15.91	0	0.00	15.65	7	3,585	0.20%
2021/05/10	11	16.30	1	16.45	16.25	10	3,779	0.26%
2021/05/06	4	16.25	0	0.00	15.90	4	4,033	0.10%
2021/05/04	0	0.00	2	16.23	16.25	-2	4,204	-0.05%
2021/05/03	7	17.29	5	17.18	16.85	2	4,314	0.05%
2021/04/29	16	18.05	4	18.16	18.00	12	4,415	0.27%
2021/04/27	2	18.55	0	0.00	18.50	2	4,730	0.04%
2021/04/26	2	19.00	21	19.05	18.95	-19	4,855	-0.39%
2021/04/23	3	18.97	0	0.00	19.05	3	4,884	0.06%
2021/04/22	4	20.05	3	19.68	19.40	1	4,878	0.02%
2021/04/21	0	0.00	10	20.32	20.15	-10	4,825	-0.21%
2021/04/20	2	19.85	9.8	19.78	19.70	-7.8	4,761	-0.16%
2021/04/19	1	19.70	11	19.95	19.95	-10	4,762	-0.21%
2021/04/16	7	19.30	5	19.15	19.15	2	4,693	0.04%
2021/04/15	5	19.00	4	19.00	18.95	1	4,713	0.02%
2021/04/14	6	18.52	3	18.55	18.50	3	4,707	0.06%
2021/04/13	9	19.66	1	19.10	19.10	8	4,688	0.17%
2021/04/12	3	19.68	25.5	20.12	20.10	-22.5	4,654	-0.48%
2021/04/09	12	19.22	2	19.50	19.40	10	4,574	0.22%
2021/04/08	2	19.28	5	19.30	19.50	-3	4,585	-0.07%
2021/04/07	2	19.53	8	19.06	19.70	-6	4,607	-0.13%
2021/04/06	5	18.16	0	0.00	18.15	5	4,586	0.11%
2021/04/01	3	18.18	2	18.25	18.25	1	4,625	0.02%
2021/03/30	0	0.00	2	17.95	17.85	-2	4,729	-0.04%
2021/03/29	4	17.80	0	0.00	17.80	4	4,778	0.08%
2021/03/26	3	18.13	13	18.06	18.00	-10	4,836	-0.21%
2021/03/25	13	19.13	16	19.13	18.30	-3	4,895	-0.06%
2021/03/24	3	19.67	14	19.65	19.95	-11	4,832	-0.23%
2021/03/23	7	18.50	19	18.41	18.80	-12	4,725	-0.25%
2021/03/22	28	18.05	3	18.05	18.10	25	4,676	0.53%
2021/03/19	5	17.73	0	0.00	18.05	5	4,655	0.11%
2021/03/18	4	17.94	24	17.97	18.00	-20	4,623	-0.43%
2021/03/17	2	17.68	4.2	17.61	17.45	-2.2	4,586	-0.05%
2021/03/16	5	17.53	7	17.58	17.50	-2	4,587	-0.04%
2021/03/15	1	17.35	2	17.40	17.40	-1	4,592	-0.02%
2021/03/12	17	17.73	8	17.88	17.65	9	4,595	0.20%
2021/03/11	17.2	17.58	1	18.50	18.35	16.2	4,543	0.36%
2021/03/10	5	17.09	4.2	16.66	17.05	0.8	4,478	0.02%
2021/03/09	4	16.31	1	16.50	16.45	3	4,527	0.07%
2021/03/08	5	16.64	9	16.78	16.30	-4	4,603	-0.09%
2021/03/05	4.2	17.00	0	0.00	17.05	4.2	4,580	0.09%
2021/03/03	4	17.25	3	17.72	17.70	1	4,548	0.02%
2021/03/02	10	17.05	3	17.27	16.95	7	4,502	0.16%
2021/02/26	7	17.36	3	17.45	17.45	4	4,470	0.09%
2021/02/25	15	17.42	12.7	17.31	17.90	2.3	4,429	0.05%
2021/02/24	1	16.35	10	16.40	16.35	-9	4,350	-0.21%
2021/02/23	5	16.42	0	0.00	16.30	5	4,310	0.12%
2021/02/22	4	16.94	3.4	17.29	16.90	0.6	4,260	0.01%
2021/02/19	14	17.27	4	17.15	17.50	10	4,176	0.24%
2021/02/18	16	16.28	0	0.00	16.85	16	4,071	0.39%
2021/02/17	1	15.30	0	0.00	15.35	1	3,969	0.03%
2021/02/05	12	15.50	4.7	15.95	15.15	7.3	3,925	0.19%
2021/02/04	25.4	16.47	4.4	16.46	16.55	21	3,808	0.55%
2021/02/03	19.7	18.17	7.4	18.93	18.00	12.3	3,644	0.34%
2021/02/02	36.9	20.30	2	21.50	20.00	34.9	3,519	0.99%
2021/02/01	15.1	21.29	13	21.21	22.20	2.1	3,295	0.06%
2021/01/29	2	21.55	12.1	21.03	21.90	-10.1	3,082	-0.33%
2021/01/28	1	19.75	3.1	19.47	19.95	-2.1	2,892	-0.07%
2021/01/27	3.2	19.29	0.3	19.40	19.55	3	2,803	0.11%
2021/01/26	0.2	19.15	76.1	19.39	19.55	-75.9	2,700	-2.81%
2021/01/25	76.2	19.08	4.5	19.10	19.35	71.7	2,593	2.76%
2021/01/22	13.5	18.68	9.3	18.12	18.90	4.2	2,446	0.17%
2021/01/21	8	17.72	5	18.01	18.55	3	2,301	0.13%
2021/01/20	13.3	16.89	2.1	16.41	17.10	11.2	2,085	0.54%
2021/01/19	2.1	16.63	12.3	16.89	16.90	-10.2	1,917	-0.53%
2021/01/18	2	15.10	0	0.00	15.40	2	1,757	0.11%
2021/01/14	0	0.00	1	14.75	14.85	-1	1,671	-0.06%
2021/01/13	0.3	14.45	0	0.00	14.85	0.3	1,651	0.02%
2021/01/12	1	14.90	2	14.50	14.75	-1	1,642	-0.06%
2021/01/05	0	14.70	0	0.00	14.90	0	1,501	0.00%
2020/12/30	1	15.00	0	0.00	14.15	1	1,374	0.07%
2020/12/29	0	0.00	3	15.18	15.50	-3	1,284	-0.23%
2020/12/28	0	0.00	1	14.60	14.85	-1	1,193	-0.08%
2020/12/25	4	14.29	0	0.00	14.60	4	1,134	0.35%
2020/12/22	0	0.00	4	12.88	13.30	-4	947	-0.42%
2020/12/21	1	13.45	3	13.45	13.45	-2	874	-0.23%
2020/12/15	1	11.60	0	0.00	11.60	1	849	0.12%
2020/12/14	3	11.90	0	0.00	11.90	3	873	0.34%
2020/12/11	5	12.38	0	0.00	11.85	5	867	0.58%
2020/12/10	0	0.00	1	12.50	12.30	-1	845	-0.12%
2020/12/04	0	0.00	2	11.95	12.00	-2	739	-0.27%
2020/12/03	13	12.05	0	0.00	11.90	13	711	1.83%
2020/12/02	0	0.00	1	11.85	12.25	-1	639	-0.16%
2020/11/24	0	0.00	4	10.90	10.85	-4	551	-0.73%
2020/11/17	0	0.00	0.4	11.00	11.10	-0.4	544	-0.07%
2020/10/29	0	0.00	10	10.45	10.80	-10	544	-1.84%
2020/10/15	10	11.15	0	0.00	11.15	10	634	1.58%
2020/10/13	0	0.00	8	10.76	10.75	-8	681	-1.17%
2020/09/21	0	0.00	2	10.75	10.65	-2	981	-0.20%
2020/09/18	2	11.60	0	0.00	11.35	2	960	0.21%
2020/09/11	1	10.00	0	0.00	9.94	1	1,093	0.09%
2020/09/09	0	0.00	1	10.20	10.30	-1	1,117	-0.09%
2020/09/08	0	0.00	1	10.30	10.25	-1	1,120	-0.09%
2020/09/04	2	10.45	0	0.00	10.55	2	1,131	0.18%
2020/08/03	0	0.00	2	10.75	10.80	-2	1,311	-0.15%
2020/07/29	0	0.00	2	10.80	11.05	-2	1,307	-0.15%
2020/07/21	2	11.45	0	0.00	11.50	2	1,230	0.16%
2020/07/17	2	11.40	0	0.00	11.55	2	1,190	0.17%
2020/07/16	0	0.00	1	11.25	11.45	-1	1,142	-0.09%
2020/07/15	1	10.90	0	0.00	10.95	1	1,104	0.09%
2020/07/14	0	0.00	1	11.15	10.95	-1	1,099	-0.09%
2020/07/09	1	11.55	0	0.00	11.65	1	1,047	0.10%
2020/07/08	0	0.00	0.9	11.10	11.10	-0.9	1,001	-0.09%
2020/07/07	1	11.20	0	0.00	11.30	1	987	0.10%
2020/07/03	0	0.00	4	11.16	11.40	-4	945	-0.42%
2020/07/02	0	0.00	2	11.08	11.35	-2	908	-0.22%
2020/07/01	6	11.10	0	0.00	11.20	6	863	0.69%
2020/06/30	0	0.00	2	10.15	11.20	-2	787	-0.25%
2020/06/24	0	0.00	6	9.89	10.20	-6	722	-0.83%
2020/06/22	3	10.20	0	0.00	10.20	3	697	0.43%
2020/06/19	15	10.69	2	10.15	10.50	13	680	1.91%
2020/06/18	0	0.00	1	10.15	10.75	-1	594	-0.17%
2020/06/17	0	0.00	9	9.23	9.81	-9	495	-1.82%
2020/06/11	0	0.00	9	9.02	9.20	-9	469	-1.92%
2020/06/10	0	0.00	1	9.12	9.20	-1	456	-0.22%
2020/06/08	1	8.94	0	0.00	8.97	1	400	0.25%
2020/06/05	9	8.03	0	0.00	8.16	9	373	2.41%
2020/06/02	0	0.00	5	8.00	7.98	-5	371	-1.34%
2020/06/01	0	0.00	1	8.02	8.05	-1	369	-0.27%
2020/05/27	0	0.00	1	8.08	8.10	-1	369	-0.27%
2020/05/22	0	0.00	1	8.02	8.19	-1	361	-0.28%
2020/05/20	0	0.00	1	8.08	8.10	-1	337	-0.30%
2020/05/19	1	8.16	0	0.00	8.17	1	332	0.30%
2020/05/18	1	8.26	0	0.00	8.13	1	320	0.31%
2020/05/15	0	0.00	4	8.20	8.15	-4	301	-1.33%
2020/05/14	0	0.00	4	7.31	7.49	-4	252	-1.58%
2020/05/13	0	0.00	1	7.27	7.29	-1	235	-0.43%
2020/05/05	9	7.72	0	0.00	7.68	9	228	3.94%
2020/04/27	0	7.66	0	0.00	7.59	0	240	0.00%
2020/04/14	0	0.00	2	7.27	7.44	-2	247	-0.81%
2020/03/19	0	0.00	1	6.35	6.35	-1	255	-0.39%
2020/03/16	1	7.65	0	0.00	7.65	1	244	0.41%
2020/03/11	1	8.94	0	0.00	8.92	1	230	0.43%
2020/03/02	1	8.85	0	0.00	8.96	1	221	0.45%
2020/02/19	0	0.00	1	9.06	9.04	-1	227	-0.44%
2020/02/12	1	9.05	0	0.00	9.05	1	231	0.43%
2020/02/06	0	0.00	6	8.98	8.98	-6	235	-2.55%
2020/02/04	1	8.75	0	0.00	8.71	1	242	0.41%
2020/01/03	0	0.00	4	9.98	9.98	-4	233	-1.71%
2019/12/31	0	0.00	4	10.20	10.20	-4	234	-1.71%
2019/12/25	0	0.00	2	10.15	10.20	-2	227	-0.88%
2019/12/20	0	0.00	12	10.05	10.05	-12	236	-5.08%
2019/12/19	1	10.10	0	0.00	10.10	1	246	0.41%
2019/12/09	1	10.25	0	0.00	10.25	1	324	0.31%
2019/12/03	2	10.28	0	0.00	10.35	2	342	0.58%
2019/12/02	1	10.35	0	0.00	10.30	1	346	0.29%
2019/11/29	2	10.48	0	0.00	10.60	2	348	0.57%
2019/11/28	1	10.50	0	0.00	10.70	1	353	0.28%
2019/11/27	0	0.00	5	10.67	10.70	-5	356	-1.40%
2019/11/19	1	10.30	0	0.00	10.40	1	357	0.28%
2019/11/18	1	10.35	0	0.00	10.45	1	360	0.28%
2019/11/15	1	10.35	10	10.35	10.30	-9	364	-2.47%
2019/11/13	1	10.45	0	0.00	10.40	1	378	0.26%
2019/11/08	1	10.55	0	0.00	10.55	1	411	0.24%
2019/11/07	1	10.65	0	0.00	10.65	1	412	0.24%
2019/11/05	1	10.70	0	0.00	10.85	1	423	0.24%
2019/10/31	1	10.55	0	0.00	10.55	1	429	0.23%
2019/10/30	1	10.60	0	0.00	10.65	1	437	0.23%
2019/10/29	1	10.65	0	0.00	10.65	1	464	0.22%
2019/10/28	0	0.00	1	10.75	10.80	-1	476	-0.21%
2019/10/25	1	10.55	0	0.00	10.60	1	480	0.21%
2019/09/09	0	0.00	3.1	10.60	10.60	-3.1	820	-0.38%
2019/08/14	0	0.00	1	11.20	11.00	-1	937	-0.11%
2019/08/13	1	11.05	0	0.00	11.00	1	940	0.11%
2019/08/08	1	10.90	0	0.00	10.90	1	946	0.11%
2019/08/06	1	10.60	3	10.30	10.75	-2	974	-0.21%
2019/08/05	0	0.00	11	10.95	10.85	-11	985	-1.12%
2019/07/31	5	10.68	0	0.00	10.80	5	1,044	0.48%
2019/07/26	3	11.30	0	0.00	11.35	3	1,218	0.25%
2019/07/25	5	11.65	0	0.00	11.65	5	1,281	0.39%
2019/07/24	3	11.15	0	0.00	11.15	3	1,265	0.24%
2019/07/19	0	0.00	1	11.30	11.20	-1	1,344	-0.07%
2019/07/16	0	0.00	2	11.95	11.90	-2	1,298	-0.15%
2019/07/11	0	0.00	9	11.53	11.55	-9	1,201	-0.75%
2019/07/10	9	11.54	0	0.00	11.95	9	1,162	0.77%
2019/07/05	0	0.00	4	10.45	10.40	-4	1,059	-0.38%
2019/07/01	0	0.00	2	10.25	10.35	-2	1,057	-0.19%
2019/06/21	1	10.00	0	0.00	10.15	1	1,043	0.10%
2019/06/17	3	10.20	0	0.00	10.00	3	1,015	0.30%
2019/06/14	0	0.00	10	10.38	10.35	-10	1,002	-1.00%
2019/06/10	10	11.00	0	0.00	10.95	10	987	1.01%
2019/06/03	0	0.00	3	10.98	11.00	-3	977	-0.31%
2019/05/31	0	0.00	2	10.80	11.20	-2	969	-0.21%
2019/05/30	0	0.00	2	10.40	10.30	-2	956	-0.21%
2019/05/24	0	0.00	15	11.08	10.85	-15	925	-1.62%
2019/05/23	19	11.21	35	10.94	11.15	-16	907	-1.76%
2019/05/22	35	11.07	0	0.00	11.25	35	869	4.03%
2019/05/14	2	10.40	0	0.00	10.70	2	811	0.25%
2019/05/09	0	0.00	5	11.00	11.15	-5	747	-0.67%
2019/05/07	0	0.00	4	11.68	11.60	-4	693	-0.58%
2019/05/06	9	11.97	4	12.21	12.05	5	643	0.78%
2019/05/03	3	11.15	1	11.15	11.80	2	564	0.35%
2019/05/02	4	10.68	0	0.00	10.75	4	477	0.84%
2019/04/30	0	0.00	1	9.30	9.79	-1	404	-0.25%
2019/04/26	5	9.33	6	9.26	9.26	-1	374	-0.27%
2019/04/25	7	9.07	0	0.00	9.54	7	340	2.05%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/03/27	0	8.62	0	0.00	8.69	0	257	0.00%
2019/03/08	0	0.00	2	8.58	8.55	-2	362	-0.55%
2019/03/07	0	0.00	4	8.78	8.61	-4	373	-1.07%
2019/03/04	0	0.00	3	8.72	8.61	-3	377	-0.80%
2019/02/18	0	0.00	1	8.55	8.58	-1	371	-0.27%
2019/01/23	0	8.50	0	0.00	8.29	0	393	0.00%
2019/01/11	1	8.28	0	0.00	8.28	1	421	0.24%
2019/01/09	11	8.47	0	0.00	8.47	11	418	2.63%
2018/12/21	1	8.17	0	0.00	8.30	1	417	0.24%
2018/12/19	0	0.00	31	8.27	8.30	-31	412	-7.52%
2018/12/18	16	8.62	40	8.45	8.25	-24	408	-5.87%
2018/12/17	55.1	8.25	1	8.64	8.56	54.1	402	13.46%
2018/12/07	1	8.06	0	0.00	8.11	1	407	0.25%
2018/12/05	0	0.00	10	8.49	8.47	-10	377	-2.65%
2018/12/04	10	9.09	61	8.85	8.80	-51	371	-13.73%
2018/12/03	63	8.38	0	0.00	8.55	63	349	18.04%
2018/11/26	3	8.00	0	0.00	7.97	3	313	0.96%
2018/11/13	0	0.00	5	7.90	7.99	-5	257	-1.95%
2018/11/08	2	8.06	0	0.00	8.03	2	260	0.77%
2018/10/31	4	8.03	0	0.00	7.98	4	284	1.41%
2018/10/15	0	0.00	13	9.21	9.31	-13	329	-3.95%
2018/10/11	0	0.00	30	9.20	9.30	-30	333	-8.99%
2018/10/09	0	0.00	4	10.20	10.20	-4	324	-1.23%
2018/09/25	3	11.55	0	0.00	11.50	3	373	0.80%
2018/09/21	5	11.52	0	0.00	11.55	5	378	1.32%
2018/09/19	10	11.57	0	0.00	11.50	10	394	2.53%
2018/09/18	5	11.60	0	0.00	11.60	5	406	1.23%
2018/09/07	1	11.80	0	0.00	11.45	1	609	0.16%
2018/08/08	0	0.00	2	12.95	12.80	-2	1,321	-0.15%
2018/08/02	2	13.75	0	0.00	13.80	2	1,304	0.15%
2018/06/28	0	0.00	11	13.40	13.05	-11	1,234	-0.89%
2018/06/26	2	13.00	0	0.00	13.20	2	1,222	0.16%
2018/06/25	4	14.68	3	14.97	14.40	1	1,175	0.09%
2018/06/21	7	15.07	0	0.00	15.00	7	1,119	0.63%
2018/06/20	2	14.50	0	14.45	14.50	2	1,097	0.18%
2018/06/19	6	14.53	0	0.00	14.55	6	1,080	0.56%
2018/06/15	2	15.40	1	14.80	15.00	1	1,062	0.09%
2018/06/14	0	0.00	2	16.23	16.10	-2	1,015	-0.20%
2018/06/13	9	15.81	0	0.00	15.75	9	971	0.93%
2018/06/12	0	0.00	1	16.05	15.95	-1	948	-0.11%
2018/06/11	1	15.50	1	15.95	16.50	0	873	0.00%
2018/06/08	2	15.15	0	0.00	15.00	2	775	0.26%
2018/06/07	1	15.30	0	0.00	15.10	1	752	0.13%
2018/06/06	0	0.00	1	15.35	15.10	-1	691	-0.14%
2018/06/04	0	0.00	1	13.60	13.55	-1	559	-0.18%
2018/06/01	11	12.68	0	0.00	12.85	11	512	2.15%
2018/05/31	11	13.39	0	0.00	12.80	11	497	2.21%
2018/04/30	0	0.00	2	12.35	12.30	-2	526	-0.38%
2018/04/26	2	12.60	0	0.00	12.50	2	554	0.36%
2018/03/28	0	12.85	0	0.00	13.00	0	1,112	0.00%
2018/03/15	0	0.00	1	12.95	12.80	-1	1,061	-0.09%
2018/03/07	0	0.00	1	11.95	12.00	-1	973	-0.10%
2018/01/31	0	0.00	1	13.30	13.35	-1	904	-0.11%
2018/01/26	1	13.80	0	0.00	13.75	1	874	0.11%
2018/01/23	0	0.00	2	13.45	13.50	-2	860	-0.23%
2018/01/22	0	0.00	2	13.70	13.65	-2	846	-0.24%
2018/01/19	1	14.20	0	0.00	13.95	1	829	0.12%
2018/01/16	4	12.95	8	13.99	14.00	-4	743	-0.54%
2018/01/12	0	0.00	1	13.20	12.95	-1	646	-0.15%
2018/01/11	1	12.65	0	0.00	12.60	1	637	0.16%
2018/01/10	1	12.90	0	0.00	13.00	1	619	0.16%
2018/01/09	1	12.90	0	0.00	12.90	1	558	0.18%