雷虎 (8033)-群益金鼎-高雄券商分點個股進出

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
73.4
漲跌
▼0.6
漲幅
-0.81%
成交量
3,596張
產業
上市其他類股
246人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

雷虎 (8033)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	4	74.00	0	0.00	73.40	4	5,427	0.07%
2024/05/21	4	74.98	0	0.00	74.00	4	5,377	0.07%
2024/05/20	6	78.27	1.1	81.85	77.60	4.9	5,266	0.09%
2024/05/17	1	81.20	6.1	80.90	81.50	-5.1	5,095	-0.10%
2024/05/16	4	77.93	1	78.10	77.40	3	4,912	0.06%
2024/05/15	4.1	78.45	2.1	79.92	79.40	2	4,852	0.04%
2024/05/14	2.1	79.61	4	79.30	80.00	-1.9	4,738	-0.04%
2024/05/13	3	74.37	0.1	75.99	73.80	2.9	4,571	0.06%
2024/05/10	0	0.00	2.1	76.56	76.80	-2.1	4,531	-0.05%
2024/05/09	0	0.00	3.1	75.81	75.80	-3.1	4,498	-0.07%
2024/05/07	4	76.10	2	77.50	74.50	2	4,435	0.05%
2024/05/06	2	75.35	3	75.67	75.60	-1	4,364	-0.02%
2024/05/03	2	71.60	3	71.07	71.40	-1	4,300	-0.02%
2024/05/02	3	73.80	0	0.00	73.00	3	4,260	0.07%
2024/04/30	1	73.40	1	73.30	73.20	0	4,234	0.00%
2024/04/26	2	75.40	0	0.00	75.40	2	4,160	0.05%
2024/04/25	0	0.00	1	75.10	76.50	-1	4,116	-0.02%
2024/04/24	2	76.00	2	76.10	75.90	0	4,078	0.00%
2024/04/23	0	0.00	1	73.90	74.30	-1	4,039	-0.02%
2024/04/22	2.8	77.03	1	78.90	73.30	1.8	4,000	0.04%
2024/04/19	1	82.30	8	79.32	79.40	-7	3,947	-0.18%
2024/04/18	4	81.45	4.1	81.15	80.60	-0.1	3,855	0.00%
2024/04/17	2.1	80.36	5	79.22	79.30	-2.9	3,724	-0.08%
2024/04/16	12	80.22	9	78.71	81.40	3	3,651	0.08%
2024/04/15	5	81.38	11.1	82.58	83.40	-6.1	3,394	-0.18%
2024/04/12	1	73.90	2	73.80	75.90	-1	3,113	-0.03%
2024/04/11	5.3	75.07	1	76.70	73.60	4.3	3,046	0.14%
2024/04/10	7	78.30	4.2	80.49	77.20	2.8	2,906	0.10%
2024/04/09	2.2	73.18	18.3	73.33	77.00	-16.1	2,664	-0.60%
2024/04/08	1	72.10	11	71.36	70.00	-10	2,440	-0.41%
2024/04/03	5	71.82	22	71.47	73.00	-17	2,337	-0.73%
2024/04/02	29	70.53	42.1	71.59	73.00	-13.1	2,240	-0.58%
2024/04/01	46	71.09	6	69.77	71.60	40	2,058	1.94%
2024/03/29	8	65.40	5	65.56	65.10	3	1,832	0.16%
2024/03/28	12	65.97	3	66.97	68.30	9	1,727	0.52%
2024/03/27	1	61.02	7.2	63.93	64.20	-6.2	1,492	-0.41%
2024/03/26	5.2	57.67	3	58.77	58.40	2.2	1,306	0.17%
2024/03/25	13	58.41	0	59.70	60.10	13	1,219	1.07%
2024/03/22	4	54.02	4	55.05	56.10	0	1,066	0.00%
2024/03/21	0	51.50	0	0.00	51.00	0	976	0.00%
2024/03/19	0	0.00	3	51.60	51.90	-3	983	-0.30%
2024/03/18	0	0.00	2	51.00	51.20	-2	989	-0.20%
2024/03/13	0	0.00	1	51.00	50.90	-1	1,014	-0.10%
2024/03/11	0	0.00	1	52.80	52.50	-1	1,019	-0.10%
2024/03/08	1	50.70	0	0.00	50.60	1	1,023	0.10%
2024/03/07	3	51.80	0	0.00	51.70	3	1,035	0.29%
2024/02/27	3	54.07	0	0.00	53.60	3	1,119	0.27%
2024/02/26	0	0.00	3	52.27	53.10	-3	1,100	-0.27%
2024/02/23	1	51.70	2	51.80	51.60	-1	1,094	-0.09%
2024/02/22	0	0.00	2	52.60	52.40	-2	1,087	-0.18%
2024/02/16	0	0.00	3	53.87	54.10	-3	1,097	-0.27%
2024/02/02	0	0.00	1	52.00	51.90	-1	1,089	-0.09%
2024/01/26	0	0.00	0.4	52.40	52.10	-0.4	1,100	-0.03%
2024/01/25	1	53.40	0	0.00	53.20	1	1,093	0.09%
2024/01/19	0	0.00	2	54.20	54.00	-2	1,104	-0.18%
2024/01/18	0	54.10	0	0.00	53.80	0	1,111	0.00%
2024/01/17	0	0.00	1	54.30	54.30	-1	1,110	-0.09%
2024/01/16	1	55.60	1	55.60	55.60	0	1,103	0.00%
2024/01/15	1.4	57.86	2	59.40	57.20	-0.7	1,090	-0.06%
2024/01/12	1	57.50	1	56.80	57.50	0	1,031	0.00%
2023/12/29	0	0.00	4	56.15	56.40	-4	1,040	-0.38%
2023/12/26	1	58.10	2	58.20	57.00	-1	1,027	-0.10%
2023/12/20	0	0.00	6	55.70	55.90	-6	1,001	-0.60%
2023/12/15	0	0.00	1	57.00	57.30	-1	1,048	-0.10%
2023/12/07	5	58.20	1	58.80	57.50	4	1,268	0.32%
2023/12/05	0	0.00	1	57.10	56.50	-1	1,467	-0.07%
2023/12/01	0	0.00	5	56.30	56.20	-5	1,450	-0.34%
2023/11/30	0	0.00	1	56.40	56.00	-1	1,464	-0.07%
2023/11/29	1	56.50	0	0.00	56.40	1	1,489	0.07%
2023/11/28	0	0.00	5	56.60	56.50	-5	1,512	-0.33%
2023/11/27	7	60.21	2	58.85	57.00	5	1,559	0.32%
2023/11/24	6	56.33	3	58.17	58.80	3	1,566	0.19%
2023/11/22	0	0.00	6	54.57	54.50	-6	1,747	-0.34%
2023/11/20	5	56.10	0	0.00	55.90	5	2,014	0.25%
2023/11/10	0	0.00	4	53.80	53.70	-4	2,121	-0.19%
2023/10/30	0	0.00	0	57.40	57.40	0	2,196	0.00%
2023/10/27	0	0.00	1	57.70	57.20	-1	2,257	-0.04%
2023/10/26	1	57.50	0	0.00	58.20	1	2,304	0.04%
2023/10/16	0	0.00	1	61.70	61.50	-1	2,528	-0.04%
2023/10/13	1	61.10	2	62.05	61.30	-1	2,570	-0.04%
2023/10/12	2	61.00	2	61.50	61.90	0	2,605	0.00%
2023/10/11	4	62.45	0	0.00	63.00	4	2,613	0.15%
2023/10/05	0	0.00	2	58.50	58.10	-2	2,673	-0.07%
2023/09/25	0	0.00	1	60.00	60.70	-1	2,868	-0.03%
2023/09/22	1	56.40	1	58.80	59.60	0	2,867	0.00%
2023/09/21	1	57.80	0	0.00	57.20	1	2,863	0.03%
2023/09/18	3	62.77	0	0.00	62.20	3	2,892	0.10%
2023/09/14	0	0.00	2	64.80	63.80	-2	2,906	-0.07%
2023/09/13	0	0.00	2	64.35	64.20	-2	3,029	-0.07%
2023/09/12	2	67.10	0	0.00	66.00	2	3,039	0.07%
2023/09/11	1	70.60	0.4	69.00	68.00	0.6	3,047	0.02%
2023/09/07	0	0.00	1	63.40	63.00	-1	2,897	-0.03%
2023/09/06	0.1	63.50	0	0.00	63.10	0.1	2,934	0.00%
2023/09/04	2	63.50	0	0.00	63.60	2	3,022	0.07%
2023/09/01	0	0.00	1	65.30	64.60	-1	3,109	-0.03%
2023/08/31	2.3	66.89	0	0.00	65.30	2.3	3,129	0.07%
2023/08/30	0	0.00	23	64.30	65.80	-23	3,176	-0.72%
2023/08/29	24	63.47	10	62.63	64.50	14	3,165	0.44%
2023/08/28	9	66.88	0	0.00	68.20	9	3,102	0.29%
2023/08/25	0	0.00	5.1	63.92	62.90	-5.1	2,986	-0.17%
2023/08/24	4	61.40	5	58.80	62.90	-1	2,983	-0.03%
2023/08/23	2	57.20	1.1	57.20	57.20	0.9	2,921	0.03%
2023/08/22	0	0.00	3	52.30	52.00	-3	2,875	-0.10%
2023/08/21	0	0.00	2	53.30	53.20	-2	2,867	-0.07%
2023/08/18	0	0.00	1	53.60	52.50	-1	2,864	-0.03%
2023/08/17	0	0.00	1	54.70	54.40	-1	2,856	-0.04%
2023/08/16	1	52.50	1	52.30	53.40	0	2,856	0.00%
2023/08/15	2	55.50	0	0.00	54.10	2	2,837	0.07%
2023/08/14	4	55.78	0	55.70	55.30	4	2,832	0.14%
2023/08/11	1.1	56.31	1	57.50	56.50	0.1	2,837	0.00%
2023/08/10	2	58.25	2	58.60	58.00	0	2,834	0.00%
2023/08/09	1	59.10	1	60.40	58.90	0	2,849	0.00%
2023/08/07	3	59.57	0	0.00	59.50	3	3,194	0.09%
2023/08/02	1	60.50	3	61.27	60.20	-2	3,665	-0.05%
2023/08/01	4	62.98	0	0.00	62.80	4	3,964	0.10%
2023/07/31	1	61.90	4	62.05	61.50	-3	3,921	-0.08%
2023/07/28	1	57.90	0	0.00	57.90	1	3,892	0.03%
2023/07/27	2	59.15	1	59.60	58.70	1	3,905	0.03%
2023/07/26	0	0.00	2	58.70	58.50	-2	3,914	-0.05%
2023/07/25	1	58.60	3	59.70	59.00	-2	3,915	-0.05%
2023/07/24	2	60.20	6	60.30	60.00	-4	3,915	-0.10%
2023/07/21	5	62.78	2	63.35	62.90	3	3,885	0.08%
2023/07/20	1	59.80	8	61.30	62.70	-7	3,832	-0.18%
2023/07/19	2	56.25	1	57.50	57.00	1	3,775	0.03%
2023/07/18	5	57.44	3	57.23	56.50	2	3,786	0.05%
2023/07/17	1	58.10	0	0.00	59.60	1	3,997	0.03%
2023/07/13	7	60.37	2.1	61.32	60.10	4.9	5,626	0.09%
2023/07/12	6	62.93	0	0.00	62.10	6	6,052	0.10%
2023/07/11	3	66.27	2	67.00	66.10	1	6,111	0.02%
2023/07/10	1	68.30	0	0.00	67.20	1	6,169	0.02%
2023/07/07	1	67.50	6	67.73	67.50	-5	6,199	-0.08%
2023/07/06	1	68.90	0	0.00	68.80	1	6,179	0.02%
2023/07/05	1	70.80	0	0.00	69.60	1	6,174	0.02%
2023/07/04	2	71.80	0	0.00	70.70	2	6,163	0.03%
2023/07/03	0	0.00	1	70.80	70.70	-1	6,121	-0.02%
2023/06/30	0	0.00	2	68.40	68.40	-2	6,083	-0.03%
2023/06/29	1	69.00	1	70.10	69.00	0	6,088	0.00%
2023/06/28	1	69.90	1	70.40	69.50	0	6,115	0.00%
2023/06/27	1	69.50	7	68.66	67.50	-6	6,154	-0.10%
2023/06/26	5	70.40	0	0.00	70.20	5	6,399	0.08%
2023/06/21	1	70.30	0	0.00	70.30	1	6,450	0.02%
2023/06/20	1	71.40	1	71.50	71.30	0	6,520	0.00%
2023/06/19	3	73.10	11.1	74.48	74.40	-8.1	6,513	-0.12%
2023/06/16	2	69.85	3	70.23	69.70	-1	6,477	-0.02%
2023/06/15	4	70.70	4	68.98	70.70	0	6,519	0.00%
2023/06/14	2	68.95	2	68.95	68.00	0	6,488	0.00%
2023/06/13	2	70.00	0	0.00	69.30	2	6,490	0.03%
2023/06/12	5	69.84	0	0.00	69.40	5	6,488	0.08%
2023/06/09	9	72.97	3	73.00	72.20	6	6,468	0.09%
2023/06/08	2	74.05	2	73.50	73.10	0	6,477	0.00%
2023/06/07	2	75.00	8.6	74.51	73.80	-6.6	6,496	-0.10%
2023/06/06	4	72.30	10	72.32	71.90	-6	6,442	-0.09%
2023/06/05	11	74.13	6	72.73	73.00	5	6,486	0.08%
2023/06/02	2	69.40	2	70.00	69.10	0	6,476	0.00%
2023/06/01	4	70.38	3	70.40	70.00	1	6,688	0.01%
2023/05/31	5	70.66	3	70.60	70.40	2	6,852	0.03%
2023/05/30	9	72.42	2	72.80	71.80	7	6,960	0.10%
2023/05/29	4	64.93	19.2	65.99	69.60	-15.2	6,922	-0.22%
2023/05/25	1	65.80	0	0.00	65.80	1	7,367	0.01%
2023/05/22	2	68.10	0	0.00	68.10	2	8,205	0.02%
2023/05/19	18	64.87	0	0.00	64.40	18	8,268	0.22%
2023/05/18	0	0.00	10	63.80	64.00	-10	8,305	-0.12%
2023/05/15	0	0.00	8	62.60	62.70	-8	8,694	-0.09%
2023/05/12	2	68.25	3	67.57	68.30	-1	8,899	-0.01%
2023/05/11	6	70.63	0	0.00	70.00	6	8,877	0.07%
2023/05/10	8	71.84	3	71.90	72.80	5	8,697	0.06%
2023/05/09	12	72.22	6	75.57	69.70	6	8,429	0.07%
2023/05/08	12.2	78.67	3.1	78.62	77.20	9.1	8,262	0.11%
2023/05/04	2	77.80	0	0.00	78.10	2	8,074	0.02%
2023/05/02	1	76.50	0	0.00	76.50	1	8,188	0.01%
2023/04/28	0	0.00	1	76.00	75.20	-1	8,211	-0.01%
2023/04/27	2	73.50	0	0.00	74.40	2	8,211	0.02%
2023/04/26	0	0.00	1	70.20	70.20	-1	8,219	-0.01%
2023/04/25	1	70.00	0	0.00	70.00	1	8,261	0.01%
2023/04/24	0.1	70.30	0	0.00	73.00	0.1	8,289	0.00%
2023/04/21	0	0.00	17	68.15	69.70	-17	8,288	-0.21%
2023/04/20	15	73.29	41.1	73.41	74.60	-26	8,275	-0.31%
2023/04/19	19	75.53	30.1	74.86	76.60	-11.1	8,042	-0.14%
2023/04/18	50.2	78.02	31	78.82	73.50	19.2	7,671	0.25%
2023/04/17	10	76.63	6.1	74.87	79.00	3.9	6,526	0.06%
2023/04/14	1	71.90	7	70.66	71.90	-6	6,118	-0.10%
2023/04/13	4	65.63	3	64.73	65.40	1	6,018	0.02%
2023/04/12	3	62.87	0	0.00	63.00	3	6,040	0.05%
2023/04/11	3	59.57	0	0.00	59.80	3	6,023	0.05%
2023/04/10	0	0.00	1	59.20	59.10	-1	6,056	-0.02%
2023/04/07	2	60.00	5.1	58.90	58.90	-3.1	6,088	-0.05%
2023/03/31	0	0.00	0.2	57.40	58.20	-0.2	6,172	0.00%
2023/03/30	0	0.00	0.5	56.51	57.50	-0.5	6,279	-0.01%
2023/03/29	0	0.00	8	56.10	57.70	-8	6,299	-0.13%
2023/03/28	1	58.50	0	0.00	58.50	1	6,326	0.02%
2023/03/27	1	62.40	11.2	63.21	64.90	-10.2	6,338	-0.16%
2023/03/24	3.2	59.27	0	0.00	59.00	3.2	6,273	0.05%
2023/03/23	2	60.00	7.3	60.76	60.30	-5.3	6,372	-0.08%
2023/03/22	4.2	59.44	2	59.15	58.90	2.2	6,342	0.03%
2023/03/21	3.1	60.79	5.2	60.92	59.90	-2.1	6,379	-0.03%
2023/03/20	1	61.20	4	59.50	60.90	-3	6,350	-0.05%
2023/03/17	0	0.00	5	58.08	58.40	-5	6,366	-0.08%
2023/03/16	3	55.64	7	56.27	54.50	-4	6,435	-0.06%
2023/03/15	1	56.90	0	0.00	56.90	1	6,534	0.02%
2023/03/14	5	57.90	1	57.50	57.60	4	6,831	0.06%
2023/03/13	4	56.90	0	0.00	56.70	4	6,947	0.06%
2023/03/10	5	57.38	1	59.00	57.80	4	6,967	0.06%
2023/03/09	2.1	61.20	9	62.53	61.40	-7	7,012	-0.10%
2023/03/08	11	61.43	4	61.50	62.10	7	7,121	0.10%
2023/03/07	5	60.04	5	60.60	59.60	0	7,360	0.00%
2023/03/06	8	59.64	14	59.19	61.50	-6	7,483	-0.08%
2023/03/03	16	56.95	4	56.83	56.70	12	7,428	0.16%
2023/03/02	3	53.20	6	54.00	55.80	-3	7,499	-0.04%
2023/03/01	4	53.08	6	52.50	52.80	-2	7,593	-0.03%
2023/02/24	9	54.34	3	54.73	53.90	6	7,649	0.08%
2023/02/23	6	57.48	10	56.83	58.00	-4	7,528	-0.05%
2023/02/22	7	56.21	12	55.53	57.70	-5	7,357	-0.07%
2023/02/21	0	0.00	3	49.88	52.50	-3	7,042	-0.04%
2023/02/20	1	46.75	8	47.23	47.80	-7	6,943	-0.10%
2023/02/17	1	45.05	2	44.53	44.45	-1	6,845	-0.01%
2023/02/16	2	44.25	0	0.00	44.25	2	6,834	0.03%
2023/02/14	6	44.98	3	45.25	44.30	3	6,967	0.04%
2023/02/13	12	45.71	6	45.24	45.85	6	7,022	0.09%
2023/02/10	1	44.40	6	46.62	47.85	-5	7,172	-0.07%
2023/02/09	5	43.30	9	42.99	43.50	-4	6,988	-0.06%
2023/02/08	2	42.45	0	0.00	42.10	2	7,010	0.03%
2023/02/07	2	42.13	2	42.50	42.40	0	7,091	0.00%
2023/02/06	0	0.00	6	42.52	42.25	-6	7,161	-0.08%
2023/02/03	3	42.22	0	0.00	41.85	3	7,218	0.04%
2023/02/02	2	43.28	7	43.25	42.95	-5	7,209	-0.07%
2023/02/01	8	42.52	0	0.00	43.25	8	7,209	0.11%
2023/01/30	2	40.45	1	41.20	40.70	1	7,308	0.01%
2023/01/17	1	39.10	0	0.00	39.10	1	7,327	0.01%
2023/01/16	7	38.86	10	39.15	39.25	-3	7,431	-0.04%
2023/01/13	6	39.76	3	39.07	39.35	3	7,544	0.04%
2023/01/12	7	40.65	6	40.50	40.25	1	7,584	0.01%
2023/01/11	2	41.55	0	0.00	41.35	2	7,547	0.03%
2023/01/10	3	41.80	10	41.85	41.65	-7	7,538	-0.09%
2023/01/06	4	42.26	2	42.13	41.90	2	7,510	0.03%
2023/01/05	1	43.20	12	43.85	43.20	-11	7,462	-0.15%
2023/01/04	6	43.34	2	42.80	43.30	4	7,360	0.05%
2023/01/03	3	42.12	0	0.00	42.15	3	7,348	0.04%
2022/12/30	0	0.00	12	43.28	42.75	-12	7,360	-0.16%
2022/12/28	7	41.77	0	0.00	41.50	7	7,318	0.10%
2022/12/26	1	43.00	1	43.00	43.10	0	7,296	0.00%
2022/12/23	1	41.75	4	42.25	42.80	-3	7,277	-0.04%
2022/12/22	10	43.01	15	44.94	42.75	-5	7,268	-0.07%
2022/12/20	2	41.53	0	0.00	41.40	2	7,308	0.03%
2022/12/19	0	0.00	1	42.00	41.80	-1	7,401	-0.01%
2022/12/16	18	44.51	0	0.00	43.90	18	7,527	0.24%
2022/12/15	0	0.00	8	45.14	45.35	-8	7,506	-0.11%
2022/12/14	0	0.00	1.1	41.22	41.25	-1.1	7,349	-0.02%
2022/12/13	3	40.52	3	40.30	40.80	0	7,312	0.00%
2022/12/12	9	42.66	1	42.15	42.00	8	7,231	0.11%
2022/12/09	5	44.50	2	44.85	44.05	3	7,181	0.04%
2022/12/08	6	45.37	18	45.21	45.10	-12	7,163	-0.17%
2022/12/07	8.1	44.96	2	45.58	44.45	6.1	7,132	0.09%
2022/12/06	31	46.75	7	46.51	47.00	24	7,099	0.34%
2022/12/05	0	0.00	8.4	44.89	45.10	-8.4	6,863	-0.12%
2022/12/02	2	41.00	2	41.00	41.00	0	6,722	0.00%
2022/12/01	5	41.58	13	40.96	40.95	-8	6,657	-0.12%
2022/11/30	16.2	40.97	1	42.00	40.75	15.2	6,532	0.23%
2022/11/29	15.2	43.89	81	44.06	42.95	-65.8	6,398	-1.03%
2022/11/28	25	37.63	62	38.41	42.35	-37	6,082	-0.61%
2022/11/25	7	39.07	4	40.68	38.50	3	5,880	0.05%
2022/11/24	31	40.80	6	39.75	42.55	25	5,708	0.44%
2022/11/23	65	44.01	45	44.28	44.00	20	5,467	0.37%
2022/11/22	59	44.73	23.1	47.71	45.50	35.9	5,229	0.69%
2022/11/21	9	45.59	28	44.72	46.00	-19	5,075	-0.37%
2022/11/18	89.1	41.75	0	0.00	42.00	89.1	4,976	1.79%
2022/11/17	3	37.88	7.1	39.23	40.40	-4.1	4,836	-0.08%
2022/11/16	6.1	36.91	24.2	36.40	36.75	-18.1	4,733	-0.38%
2022/11/15	0.1	32.50	7	33.56	36.00	-6.9	4,621	-0.15%
2022/11/14	3	33.02	6	33.54	33.00	-3	4,519	-0.07%
2022/11/11	3.1	33.93	62	33.70	34.00	-58.9	4,468	-1.32%
2022/11/10	9	33.95	1	33.40	34.30	8	4,399	0.18%
2022/11/09	61	32.08	7	32.64	32.55	54	4,301	1.26%
2022/11/08	40	32.17	27	34.46	34.20	13	4,216	0.31%
2022/11/07	1	33.10	0	0.00	33.10	1	3,771	0.03%
2022/11/04	16	29.81	97	30.10	30.10	-81	3,725	-2.17%
2022/11/03	3	27.30	5	27.40	27.40	-2	3,577	-0.06%
2022/11/02	16	24.70	0.1	24.95	24.95	15.9	3,463	0.46%
2022/11/01	0	0.00	2	22.65	22.70	-2	3,380	-0.06%
2022/10/31	0	0.00	1	20.80	20.65	-1	3,294	-0.03%
2022/10/28	6	21.35	2	21.98	21.00	4	3,243	0.12%
2022/10/27	1	21.70	4	21.78	22.00	-3	3,141	-0.10%
2022/10/26	12.1	21.59	3	21.72	22.10	9.1	3,045	0.30%
2022/10/25	0	0.00	2	20.33	20.30	-2	2,882	-0.07%
2022/10/24	5	20.61	7	21.00	20.90	-2	2,817	-0.07%
2022/10/21	1	18.70	17	20.12	20.50	-16	2,691	-0.59%
2022/10/20	3	19.00	9	18.66	19.10	-6	2,541	-0.24%
2022/10/19	1	17.45	0	0.00	17.40	1	2,455	0.04%
2022/10/18	3	17.90	1	17.80	17.85	2	2,438	0.08%
2022/10/17	1	17.45	2	17.58	17.75	-1	2,432	-0.04%
2022/10/14	5	17.80	7	17.91	17.95	-2	2,435	-0.08%
2022/10/13	3	17.15	0	0.00	16.90	3	2,417	0.12%
2022/10/11	2	18.20	5	17.70	17.85	-3	2,381	-0.13%
2022/10/07	7	19.11	0	0.00	19.40	7	2,332	0.30%
2022/10/06	4	19.16	1	18.95	19.10	3	2,286	0.13%
2022/10/05	0	0.00	2	18.75	18.30	-2	2,226	-0.09%
2022/10/04	3	18.35	2	18.50	18.50	1	2,199	0.05%
2022/10/03	1	17.65	1	18.00	18.20	0	2,180	0.00%
2022/09/30	5	17.26	5	17.40	18.15	0	2,148	0.00%
2022/09/29	4	18.44	8.6	18.37	18.40	-4.6	2,109	-0.22%
2022/09/28	2	19.03	8	18.80	18.05	-6	2,066	-0.29%
2022/09/27	9	20.11	0	0.00	20.00	9	1,986	0.45%
2022/09/26	15	21.16	14	21.23	20.70	1	1,892	0.05%
2022/09/23	14	21.36	10.4	21.70	22.90	3.6	1,747	0.20%
2022/09/22	6	20.97	11	20.83	21.25	-5	1,552	-0.32%
2022/09/20	10	19.63	0	0.00	19.75	10	1,367	0.73%
2022/09/16	2	19.80	0	0.00	19.80	2	1,366	0.15%
2022/09/15	4	20.18	0	0.00	19.70	4	1,339	0.30%
2022/09/14	4	19.70	8	19.36	20.30	-4	1,283	-0.31%
2022/09/13	1	20.10	6	19.70	20.00	-5	1,221	-0.41%
2022/09/12	0	0.00	2	18.95	19.15	-2	1,198	-0.17%
2022/09/07	0	0.00	2	17.90	17.95	-2	1,274	-0.16%
2022/09/06	2	17.65	0	0.00	17.65	2	1,283	0.16%
2022/09/05	0	0.00	1	18.30	18.50	-1	1,321	-0.08%
2022/09/01	2	18.10	0	0.00	18.15	2	1,355	0.15%
2022/08/31	2	18.35	1	18.40	18.30	1	1,361	0.07%
2022/08/30	3	17.92	0	0.00	18.25	3	1,345	0.22%
2022/08/26	2	17.70	0	0.00	17.55	2	1,346	0.15%
2022/08/24	2	17.50	0	0.00	17.45	2	1,392	0.14%
2022/08/16	1	18.25	3	18.10	18.25	-2	1,579	-0.13%
2022/08/15	22.6	17.33	7	18.05	18.40	15.6	1,615	0.97%
2022/08/11	1	16.95	0	0.00	17.00	1	1,652	0.06%
2022/08/03	2	16.65	0	0.00	16.45	2	1,691	0.12%
2022/07/28	1	16.90	0	0.00	16.80	1	1,740	0.06%
2022/07/21	0	0.00	2	17.25	17.35	-2	1,856	-0.11%
2022/07/20	0	0.00	8	17.00	17.00	-8	1,863	-0.43%
2022/07/14	0	0.00	3	16.75	16.75	-3	1,943	-0.15%
2022/07/08	2	16.95	0	0.00	16.90	2	1,944	0.10%
2022/07/05	4	16.85	0	0.00	17.20	4	1,965	0.20%
2022/07/01	0	0.00	2	16.75	16.85	-2	1,962	-0.10%
2022/06/28	2	17.05	4	17.09	17.20	-2	1,943	-0.10%
2022/06/27	0	0.00	5	17.11	17.35	-5	1,961	-0.25%
2022/06/21	3	16.10	0	0.00	16.40	3	1,953	0.15%
2022/06/17	8	17.58	0	0.00	17.20	8	1,846	0.43%
2022/06/16	0	0.00	2	19.30	19.10	-2	1,735	-0.12%
2022/06/14	2	18.85	0	0.00	19.00	2	1,661	0.12%
2022/06/13	0	0.00	4	19.08	19.40	-4	1,611	-0.25%
2022/06/10	0	0.00	3	18.75	18.75	-3	1,544	-0.19%
2022/06/09	5	18.96	0	0.00	19.00	5	1,538	0.33%
2022/06/02	2	18.60	0	0.00	18.85	2	1,478	0.14%
2022/05/31	0	0.00	4	19.21	19.20	-4	1,447	-0.28%
2022/05/27	1	18.70	0	0.00	18.85	1	1,432	0.07%
2022/05/26	1	19.15	0	0.00	19.05	1	1,473	0.07%
2022/05/23	0	0.00	3	18.87	18.80	-3	1,349	-0.22%
2022/05/19	0	0.00	1	17.50	18.00	-1	1,215	-0.08%
2022/05/11	2	17.55	0	0.00	18.00	2	1,169	0.17%
2022/05/10	0	0.00	1	17.35	17.55	-1	1,148	-0.09%
2022/05/09	2	17.80	0	0.00	17.85	2	1,135	0.18%
2022/05/03	0	0.00	2	17.63	18.00	-2	1,101	-0.18%
2022/04/29	3	18.33	0	0.00	18.25	3	1,085	0.28%
2022/04/28	0	0.00	4	18.08	18.30	-4	1,036	-0.39%
2022/04/27	3	17.00	4	17.28	17.40	-1	1,012	-0.10%
2022/04/25	2	17.35	1	17.45	17.25	1	981	0.10%
2022/04/22	1	17.85	2	17.80	18.00	-1	965	-0.10%
2022/04/21	0	0.00	2	17.40	17.65	-2	923	-0.22%
2022/04/20	2	16.60	0	0.00	16.70	2	893	0.22%
2022/04/11	0	0.00	2	16.63	17.20	-2	917	-0.22%
2022/04/08	0	0.00	1	16.60	16.90	-1	910	-0.11%
2022/04/07	4	16.78	0	0.00	16.30	4	905	0.44%
2022/04/01	2	17.20	1	17.30	17.40	1	893	0.11%
2022/03/30	0	0.00	3	17.95	17.95	-3	878	-0.34%
2022/03/29	15	17.83	6	17.72	17.85	9	864	1.04%
2022/03/28	0	0.00	2	17.00	16.90	-2	807	-0.25%
2022/03/25	1	16.90	3	16.82	16.75	-2	792	-0.25%
2022/03/24	0	0.00	1	16.20	16.10	-1	786	-0.13%
2022/03/21	1	16.30	1	16.30	16.45	0	831	0.00%
2022/03/14	1	15.95	2	16.10	16.10	-1	924	-0.11%
2022/03/11	0	0.00	3	15.80	15.75	-3	929	-0.32%
2022/03/10	2	15.65	0	0.00	15.65	2	938	0.21%
2022/03/09	2	15.60	0	0.00	15.70	2	944	0.21%
2022/03/08	1	15.75	0	0.00	15.55	1	984	0.10%
2022/03/07	1	15.85	1	15.50	15.60	0	1,029	0.00%
2022/03/04	2	16.35	1	16.30	16.20	1	1,073	0.09%
2022/03/03	2	16.75	0	0.00	16.65	2	1,087	0.18%
2022/03/02	4	17.09	0	0.00	16.70	4	1,115	0.36%
2022/03/01	4	16.78	4	17.10	17.50	0	1,101	0.00%
2022/02/25	22	16.09	0	0.00	15.95	22	1,071	2.05%
2022/02/24	50	16.10	0	0.00	15.85	50	1,186	4.21%
2022/02/23	0	0.00	2	15.95	16.00	-2	1,278	-0.16%
2022/02/22	3	15.70	2	15.95	15.95	1	1,291	0.08%
2022/02/21	0	0.00	2	16.00	15.95	-2	1,301	-0.15%
2022/02/18	2	15.50	3	15.95	15.95	-1	1,345	-0.07%
2022/02/16	2	15.80	0	0.00	15.75	2	1,446	0.14%
2022/02/11	1	15.80	0	0.00	16.10	1	1,537	0.07%
2022/01/06	0	0.00	10	16.90	16.90	-10	3,030	-0.33%
2021/12/29	0	0.00	1	17.25	17.30	-1	3,533	-0.03%
2021/12/24	0	0.00	1	17.05	17.05	-1	3,566	-0.03%
2021/12/22	5	17.11	0	0.00	17.05	5	3,589	0.14%
2021/12/15	2	17.30	10	17.30	17.40	-8	3,759	-0.21%
2021/12/14	0	0.00	12	17.25	17.15	-12	3,755	-0.32%
2021/12/13	2	17.65	1	17.45	17.70	1	3,747	0.03%
2021/12/10	5	17.65	2	17.83	17.45	3	3,758	0.08%
2021/12/08	0	0.00	1	18.30	18.15	-1	3,699	-0.03%
2021/11/30	0	0.00	7	18.78	19.00	-7	3,569	-0.20%
2021/11/29	2	18.10	0	0.00	18.00	2	3,516	0.06%
2021/11/26	0	0.00	2	18.45	18.25	-2	3,490	-0.06%
2021/11/25	1	18.80	0	0.00	18.75	1	3,447	0.03%
2021/11/23	28	18.44	18	19.39	18.90	10	3,371	0.30%
2021/11/22	0	0.00	4	18.48	18.85	-4	3,246	-0.12%
2021/11/19	2	17.25	0	0.00	17.15	2	3,136	0.06%
2021/11/17	2	17.90	4	17.85	17.55	-2	3,122	-0.06%
2021/11/16	1	17.35	5	17.90	18.35	-4	3,082	-0.13%
2021/11/12	1	16.50	0	0.00	16.40	1	2,975	0.03%
2021/11/11	3	17.07	0	0.00	16.80	3	2,942	0.10%
2021/11/10	0	0.00	2	17.35	17.20	-2	2,912	-0.07%
2021/11/09	1	17.65	5	17.66	17.70	-4	2,886	-0.14%
2021/11/08	0	0.00	2	18.05	18.15	-2	2,845	-0.07%
2021/11/05	0	0.00	5	17.21	17.20	-5	2,794	-0.18%
2021/11/04	1	17.20	4	17.28	17.25	-3	2,788	-0.11%
2021/11/02	0	0.00	8	18.11	17.90	-8	2,708	-0.30%
2021/11/01	4	18.03	3	18.00	17.90	1	2,677	0.04%
2021/10/29	10	17.98	0	0.00	17.80	10	2,669	0.37%
2021/10/28	1	18.00	2	18.10	18.05	-1	2,644	-0.04%
2021/10/27	2	18.23	1	18.10	18.10	1	2,598	0.04%
2021/10/26	2	18.55	0	0.00	18.25	2	2,570	0.08%
2021/10/22	8	19.32	3	19.32	18.80	5	2,483	0.20%
2021/10/21	14	19.70	6	20.10	19.90	8	2,390	0.33%
2021/10/20	2	18.15	7	19.54	19.60	-5	2,188	-0.23%
2021/10/19	3	18.28	1	18.00	17.85	2	2,026	0.10%
2021/10/18	36	19.33	53	19.37	18.85	-17	1,924	-0.88%
2021/10/15	37	19.22	60	19.44	19.90	-23	1,756	-1.31%
2021/10/14	55	18.46	10	19.11	19.15	45	1,587	2.83%
2021/10/13	6	17.53	3	18.22	18.30	3	1,407	0.21%
2021/10/12	3	17.57	37.3	18.12	18.45	-34.3	1,319	-2.60%
2021/10/08	33	17.03	6.6	16.97	17.30	26.4	1,127	2.34%
2021/10/07	0	0.00	4	14.95	15.75	-4	945	-0.42%
2021/10/06	0	0.00	1	14.55	14.35	-1	914	-0.11%
2021/10/04	0	0.00	12	14.13	14.35	-12	916	-1.31%
2021/10/01	2	15.05	1	15.15	14.65	1	921	0.11%
2021/09/30	0	0.00	53	15.31	15.55	-53	904	-5.86%
2021/09/28	18	14.81	0	0.00	15.30	18	869	2.07%
2021/09/27	54	15.28	16	15.30	15.30	38	799	4.75%
2021/09/16	0	13.05	3	13.10	12.95	-3	723	-0.41%
2021/09/08	1	12.50	0	0.00	12.15	1	813	0.12%
2021/08/31	1	13.05	0	0.00	13.00	1	824	0.12%
2021/08/23	0	0.00	2	13.00	12.80	-2	878	-0.23%
2021/08/18	1	13.05	0	0.00	13.00	1	880	0.11%
2021/08/17	5	13.05	0	0.00	13.00	5	885	0.56%
2021/08/11	1	13.50	0.3	13.45	13.35	0.7	899	0.08%
2021/08/09	1	14.15	0	0.00	14.20	1	921	0.11%
2021/08/06	2	14.30	0	0.00	14.30	2	931	0.21%
2021/08/04	0	0.00	3	14.67	14.65	-3	982	-0.31%
2021/07/22	0.4	14.25	2	14.30	14.15	-1.6	1,119	-0.14%
2021/07/20	0	14.50	0	0.00	14.50	0	1,170	0.00%
2021/07/19	18	14.40	1	14.40	14.40	17	1,201	1.42%
2021/07/16	1	14.50	1	14.70	14.55	0	1,269	0.00%
2021/07/15	0.2	14.40	0	0.00	14.35	0.2	1,332	0.02%
2021/07/13	0.1	14.70	5	14.45	14.40	-4.9	1,454	-0.34%
2021/07/09	1.2	14.83	1	14.95	14.95	0.2	1,466	0.01%
2021/07/08	0.5	15.00	0	0.00	15.05	0.5	1,514	0.03%
2021/07/07	2	15.30	5	15.35	15.30	-3	1,562	-0.19%
2021/07/06	0	0.00	1	15.60	15.50	-1	1,672	-0.06%
2021/07/05	0	0.00	2	15.30	15.30	-2	1,709	-0.12%
2021/06/29	1	15.70	5	15.74	15.45	-4	1,897	-0.21%
2021/06/28	2.2	16.21	1	15.90	16.05	1.2	1,894	0.06%
2021/06/25	0	0.00	1	15.50	15.30	-1	1,873	-0.05%
2021/06/23	2	15.20	0	0.00	15.15	2	1,927	0.10%
2021/06/21	6	15.12	0	0.00	15.10	6	2,120	0.28%
2021/06/18	1	15.90	0	0.00	15.65	1	2,174	0.05%
2021/06/17	0	0.00	1	16.40	16.40	-1	2,165	-0.05%
2021/06/09	0	0.00	5	15.50	15.45	-5	2,259	-0.22%
2021/06/08	0	0.00	6	15.50	15.50	-6	2,323	-0.26%
2021/06/04	1.1	15.63	0	0.00	15.55	1.1	2,440	0.05%
2021/06/03	0	0.00	1	16.25	16.20	-1	2,455	-0.04%
2021/06/02	2	16.28	0	0.00	16.15	2	2,479	0.08%
2021/06/01	2	16.50	0	0.00	16.40	2	2,487	0.08%
2021/05/31	7	16.75	0	0.00	16.70	7	2,499	0.28%
2021/05/28	0	0.00	1	16.35	16.35	-1	2,510	-0.04%
2021/05/27	3	14.88	0	0.00	14.90	3	2,528	0.12%
2021/05/26	0.1	14.90	0	0.00	14.90	0.1	2,568	0.00%
2021/05/21	0	0.00	1	14.80	14.80	-1	2,724	-0.04%
2021/05/12	0	0.00	1	15.20	14.10	-1	3,399	-0.03%
2021/05/11	1	15.80	0	0.00	15.65	1	3,585	0.03%
2021/05/06	21	15.90	0	0.00	15.90	21	4,033	0.52%
2021/05/04	1	17.20	0	0.00	16.25	1	4,204	0.02%
2021/05/03	1	17.00	0	0.00	16.85	1	4,314	0.02%
2021/04/29	1	18.00	0	0.00	18.00	1	4,415	0.02%
2021/04/27	0.1	18.75	0	0.00	18.50	0.1	4,730	0.00%
2021/04/26	1	18.95	12	18.99	18.95	-11	4,855	-0.23%
2021/04/23	15	18.83	0	0.00	19.05	15	4,884	0.31%
2021/04/21	0	0.00	37	20.16	20.15	-37	4,825	-0.77%
2021/04/20	1	20.00	0	0.00	19.70	1	4,761	0.02%
2021/04/19	0	0.00	5	20.03	19.95	-5	4,762	-0.10%
2021/04/16	2	19.25	1	19.30	19.15	1	4,693	0.02%
2021/04/14	16	18.78	1	18.35	18.50	15	4,707	0.32%
2021/04/13	13	19.51	1	19.10	19.10	12	4,688	0.26%
2021/04/12	20	20.10	21	19.94	20.10	-1	4,654	-0.02%
2021/04/09	13	19.43	0	0.00	19.40	13	4,574	0.28%
2021/04/08	10.1	19.42	0	0.00	19.50	10.1	4,585	0.22%
2021/04/07	1	19.70	35	19.69	19.70	-34	4,607	-0.74%
2021/04/06	5	18.19	2	18.10	18.15	3	4,586	0.07%
2021/03/31	3	18.15	0	0.00	18.10	3	4,710	0.06%
2021/03/29	8	17.87	1	17.80	17.80	7	4,778	0.15%
2021/03/26	3	18.05	0	0.00	18.00	3	4,836	0.06%
2021/03/25	11	18.81	0	0.00	18.30	11	4,895	0.22%
2021/03/24	9	19.42	0	0.00	19.95	9	4,832	0.19%
2021/03/22	0	0.00	12	18.14	18.10	-12	4,676	-0.26%
2021/03/19	13	17.63	5	17.85	18.05	8	4,655	0.17%
2021/03/18	9	17.58	95	17.62	18.00	-86	4,623	-1.86%
2021/03/17	5	17.55	0	0.00	17.45	5	4,586	0.11%
2021/03/16	10	17.50	0	0.00	17.50	10	4,587	0.22%
2021/03/15	14	17.50	0	0.00	17.40	14	4,592	0.30%
2021/03/12	6	17.65	0	0.00	17.65	6	4,595	0.13%
2021/03/11	0	0.00	38	17.70	18.35	-38	4,543	-0.84%
2021/03/10	0	0.00	1	17.20	17.05	-1	4,478	-0.02%
2021/03/09	0	0.00	2	16.55	16.45	-2	4,527	-0.04%
2021/03/08	9	16.87	0	0.00	16.30	9	4,603	0.20%
2021/03/05	7	16.90	2	17.23	17.05	5	4,580	0.11%
2021/03/04	26	17.31	0	0.00	17.25	26	4,567	0.57%
2021/03/03	4	17.39	7	17.50	17.70	-3	4,548	-0.07%
2021/03/02	51	17.21	0	0.00	16.95	51	4,502	1.13%
2021/02/26	0	0.00	90	17.46	17.45	-90	4,470	-2.01%
2021/02/25	0	0.00	5.3	17.55	17.90	-5.3	4,429	-0.12%
2021/02/24	9	16.45	1	16.80	16.35	8	4,350	0.18%
2021/02/23	37	16.45	0	0.00	16.30	37	4,310	0.86%
2021/02/22	13	17.01	1	17.50	16.90	12	4,260	0.28%
2021/02/19	3	17.63	0	0.00	17.50	3	4,176	0.07%
2021/02/18	7	16.19	0	0.00	16.85	7	4,071	0.17%
2021/02/17	14	14.80	0	0.00	15.35	14	3,969	0.35%
2021/02/05	8	15.26	3	15.68	15.15	5	3,925	0.13%
2021/02/04	8	16.32	9	16.36	16.55	-1	3,808	-0.03%
2021/02/03	2	18.18	2	18.60	18.00	0	3,644	0.00%
2021/02/02	31	21.01	60	20.84	20.00	-29	3,519	-0.82%
2021/02/01	46	21.17	81	21.83	22.20	-35	3,295	-1.06%
2021/01/29	11	21.17	22	21.38	21.90	-11	3,082	-0.36%
2021/01/28	12	18.97	30	19.60	19.95	-18	2,892	-0.62%
2021/01/27	43	19.34	31	19.52	19.55	12	2,803	0.43%
2021/01/26	71	19.32	31	19.46	19.55	40	2,700	1.48%
2021/01/25	35	18.48	50	18.90	19.35	-15	2,593	-0.58%
2021/01/22	41	18.29	23	18.57	18.90	18	2,446	0.74%
2021/01/21	46	16.84	41	17.12	18.55	5	2,301	0.22%
2021/01/20	1	16.10	42	17.00	17.10	-41	2,085	-1.97%
2021/01/19	43	16.90	6	16.89	16.90	37	1,917	1.93%
2021/01/18	20	14.75	0	0.00	15.40	20	1,757	1.14%
2021/01/15	25	14.85	3	14.90	14.90	22	1,699	1.29%
2021/01/08	0	0.00	3	14.78	14.50	-3	1,574	-0.19%
2021/01/05	0	0.00	5	14.86	14.90	-5	1,501	-0.33%
2020/12/31	7	14.21	0	0.00	14.65	7	1,437	0.49%
2020/12/30	11	14.55	5	14.36	14.15	6	1,374	0.44%
2020/12/29	1	15.40	4	15.34	15.50	-3	1,284	-0.23%
2020/12/28	8	14.66	0	0.00	14.85	8	1,193	0.67%
2020/12/24	2	13.50	0	0.00	13.80	2	1,035	0.19%
2020/12/23	0	0.00	66	13.90	13.60	-66	1,000	-6.60%
2020/12/22	1	12.85	0	0.00	13.30	1	947	0.11%
2020/12/21	66	12.98	0	0.00	13.45	66	874	7.55%
2020/12/16	1	12.05	0	0.00	12.05	1	798	0.13%
2020/12/07	2	11.93	0	0.00	12.00	2	757	0.26%
2020/12/03	2	12.05	20	11.85	11.90	-18	711	-2.53%
2020/12/02	10	12.25	10	11.58	12.25	0	639	0.00%
2020/12/01	20	11.10	0	0.00	11.15	20	554	3.61%
2020/09/21	0	0.00	5	11.20	10.65	-5	981	-0.51%
2020/09/18	5	11.30	0	0.00	11.35	5	960	0.52%
2020/09/03	0	0.00	2	10.10	10.55	-2	1,133	-0.18%
2020/08/27	0	0.00	1	9.98	9.97	-1	1,210	-0.08%
2020/08/25	0	0.00	3	10.20	10.05	-3	1,213	-0.25%
2020/08/24	0	0.00	2	9.95	10.20	-2	1,212	-0.16%
2020/08/21	0	0.00	3	9.84	9.91	-3	1,213	-0.25%
2020/07/21	0	0.00	3	11.40	11.50	-3	1,230	-0.24%
2020/07/17	3	11.42	0	0.00	11.55	3	1,190	0.25%
2020/07/16	0	0.00	1	11.45	11.45	-1	1,142	-0.09%
2020/07/15	0	0.00	2	10.90	10.95	-2	1,104	-0.18%
2020/07/10	0	0.00	4	11.25	11.20	-4	1,076	-0.37%
2020/07/08	2	11.10	0	0.00	11.10	2	1,001	0.20%
2020/07/07	3	11.18	0	0.00	11.30	3	987	0.30%
2020/07/01	0	0.00	1	11.15	11.20	-1	863	-0.12%
2020/06/30	1	10.15	0	0.00	11.20	1	787	0.13%
2020/06/24	1	10.20	0	0.00	10.20	1	722	0.14%
2020/06/19	0	0.00	4.3	10.59	10.50	-4.3	680	-0.63%
2020/06/18	4	10.68	2	10.75	10.75	2	594	0.34%
2020/05/15	0	0.00	30	7.57	8.15	-30	301	-9.96%
2020/05/14	5	7.20	0	0.00	7.49	5	252	1.98%
2020/05/08	25	7.54	0	0.00	7.55	25	230	10.86%
2020/02/04	0	0.00	1	8.76	8.71	-1	242	-0.41%
2020/01/07	0	0.00	2	9.78	9.80	-2	230	-0.87%
2019/12/17	0	0.00	0.2	10.05	10.20	-0.2	256	-0.07%
2019/12/03	2	10.30	0	0.00	10.35	2	342	0.58%
2019/11/29	0	0.00	0.9	10.55	10.60	-0.9	348	-0.24%
2019/11/11	0	0.00	4	10.60	10.50	-4	408	-0.98%
2019/11/07	3	10.60	0	0.00	10.65	3	412	0.73%
2019/11/06	1	10.70	0	0.00	10.65	1	414	0.24%
2019/10/14	0	0.00	0.9	10.70	10.80	-0.9	621	-0.14%
2019/09/20	0	0.00	0.2	10.90	10.95	-0.2	841	-0.02%
2019/09/11	0	0.00	5	10.40	10.40	-5	806	-0.62%
2019/09/09	1	10.60	0	0.00	10.60	1	820	0.12%
2019/09/04	0	0.00	1	10.65	10.65	-1	821	-0.12%
2019/08/16	0	0.00	2	11.35	11.15	-2	920	-0.22%
2019/08/15	7	11.38	0	0.00	11.40	7	958	0.73%
2019/08/12	0	0.00	5	10.75	10.90	-5	945	-0.53%
2019/08/08	0	0.00	3	10.90	10.90	-3	946	-0.32%
2019/08/07	5	11.00	3	11.10	10.95	2	965	0.21%
2019/08/02	3	10.75	2	10.80	10.70	1	1,007	0.10%
2019/08/01	2	11.15	0	0.00	11.00	2	1,024	0.20%
2019/07/31	0	0.00	5	10.61	10.80	-5	1,044	-0.48%
2019/07/30	5	11.35	0	0.00	11.10	5	1,070	0.47%
2019/07/25	0	0.00	6	11.58	11.65	-6	1,281	-0.47%
2019/07/22	3	11.40	5	11.10	11.40	-2	1,296	-0.15%
2019/07/19	3	11.15	0	0.00	11.20	3	1,344	0.22%
2019/07/16	5	12.25	3	12.00	11.90	2	1,298	0.15%
2019/07/15	5	11.95	147	11.95	12.10	-142	1,280	-11.09%	大賣/鉅額交易
2019/07/12	80	12.09	187	11.73	12.00	-107	1,247	-8.58%	大賣/鉅額交易
2019/07/11	27	11.61	0	0.00	11.55	27	1,201	2.25%
2019/07/10	200	11.94	4	11.74	11.95	196	1,162	16.86%	大買/鉅額交易
2019/06/06	0	0.00	1	10.85	10.85	-1	981	-0.10%
2019/06/05	1	11.00	0	0.00	11.00	1	979	0.10%
2019/06/03	0	0.00	1	11.00	11.00	-1	977	-0.10%
2019/05/31	1	10.60	0	0.00	11.20	1	969	0.10%
2019/05/28	0	0.00	1	11.10	10.90	-1	938	-0.11%
2019/05/13	1	9.81	0	0.00	9.94	1	791	0.13%
2019/05/10	1	10.15	0	0.00	10.40	1	775	0.13%
2019/05/07	5	11.55	0	0.00	11.60	5	693	0.72%
2019/05/06	20	11.93	0	0.00	12.05	20	643	3.11%
2019/05/03	0	0.00	57	11.16	11.80	-57	564	-10.10%
2019/05/02	51	10.75	0	0.00	10.75	51	477	10.67%
2019/04/26	0	0.00	1	9.44	9.26	-1	374	-0.27%
2019/04/25	1	9.11	0	0.00	9.54	1	340	0.29%
2019/04/16	2	8.40	1	8.40	8.40	1	262	0.38%
2019/04/15	0	0.00	8	8.37	8.40	-8	261	-3.06%
2019/04/12	0	0.00	12	8.36	8.37	-12	262	-4.57%
2019/04/01	1	8.50	0	0.00	8.50	1	261	0.38%
2019/03/21	0	0.00	26	8.49	8.48	-26	268	-9.68%
2019/03/11	1	8.50	0	0.00	8.54	1	351	0.28%
2019/02/26	1	8.70	0	0.00	8.66	1	375	0.27%
2019/02/13	1	8.26	0	0.00	8.27	1	385	0.26%
2019/01/28	26	8.33	0	0.00	8.35	26	392	6.62%
2019/01/25	5	8.38	0	0.00	8.35	5	396	1.26%
2018/12/04	0	0.00	1	9.10	8.80	-1	371	-0.27%
2018/11/28	0	0.00	10	8.00	7.99	-10	319	-3.13%
2018/11/16	1	7.99	0	0.00	7.96	1	298	0.33%
2018/11/09	3	8.03	0	0.00	8.01	3	256	1.17%
2018/11/08	14	8.05	0	0.00	8.03	14	260	5.37%
2018/11/02	4	8.07	0	0.00	8.02	4	277	1.44%
2018/10/26	0	0.00	3	8.49	8.57	-3	286	-1.05%
2018/09/17	2	11.75	0	0.00	11.75	2	466	0.43%
2018/09/05	1	12.00	0	0.00	12.00	1	679	0.15%
2018/09/03	1	12.00	0	0.00	11.95	1	859	0.12%
2018/08/27	2	12.20	0	0.00	12.10	2	1,209	0.17%
2018/08/14	1	12.30	0	0.00	12.30	1	1,339	0.07%
2018/08/02	0	0.00	3	13.65	13.80	-3	1,304	-0.23%
2018/08/01	4	13.80	0	0.00	13.70	4	1,295	0.31%
2018/07/16	0	0.00	0.1	12.85	12.75	-0.1	1,265	0.00%
2018/07/05	0	0.00	6	12.75	13.10	-6	1,257	-0.48%
2018/07/02	0	0.00	1	13.10	13.10	-1	1,234	-0.08%
2018/06/29	2	13.10	0	0.00	13.10	2	1,237	0.16%
2018/06/26	1	13.50	0	0.00	13.20	1	1,222	0.08%
2018/06/25	2	14.65	0	0.00	14.40	2	1,175	0.17%
2018/06/22	0	0.00	1	15.00	15.00	-1	1,128	-0.09%
2018/06/21	2	15.10	0	0.00	15.00	2	1,119	0.18%
2018/06/20	0	0.00	0.9	14.45	14.50	-0.9	1,097	-0.08%
2018/06/15	2	15.20	0	0.00	15.00	2	1,062	0.19%
2018/06/14	2	16.05	2	16.10	16.10	0	1,015	0.00%
2018/06/13	1	15.60	0	0.00	15.75	1	971	0.10%
2018/06/12	6	15.91	0	0.00	15.95	6	948	0.63%
2018/06/11	0	0.00	4	16.18	16.50	-4	873	-0.46%
2018/06/08	2.6	15.20	0	0.00	15.00	2.6	775	0.34%
2018/06/07	1	14.70	83	15.30	15.10	-82	752	-10.89%
2018/06/06	3	14.60	12	15.45	15.10	-9	691	-1.30%
2018/06/05	85	14.90	0	0.00	14.90	85	605	14.03%
2018/06/04	0	0.00	1	13.55	13.55	-1	559	-0.18%
2018/04/19	0	0.00	2	12.08	12.15	-2	722	-0.28%
2018/04/11	0	0.00	4	12.66	12.65	-4	929	-0.43%
2018/03/28	2	12.65	2	12.90	13.00	0	1,112	0.00%
2018/03/12	0	0.00	1	12.95	12.90	-1	1,054	-0.09%
2018/02/06	2	11.93	0	0.00	11.65	2	944	0.21%
2018/01/25	0	0.00	1	13.90	13.90	-1	870	-0.11%
2018/01/23	2	13.40	0	0.00	13.50	2	860	0.23%
2018/01/22	1	13.60	10	13.70	13.65	-9	846	-1.06%
2018/01/19	0	0.00	14	13.83	13.95	-14	829	-1.69%
2018/01/16	23	14.00	2	13.90	14.00	21	743	2.82%
2018/01/15	0	0.00	4	13.03	12.75	-4	657	-0.61%
2018/01/11	1	12.60	0	0.00	12.60	1	637	0.16%
2018/01/10	2	12.90	0	0.00	13.00	2	619	0.32%
2018/01/09	0	0.00	1	12.90	12.90	-1	558	-0.18%
2018/01/08	1	11.80	0	0.00	11.75	1	475	0.21%