雷虎 (8033)-凱基-中港券商分點個股進出

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
73.5
漲跌
--
漲幅
0.00%
成交量
789張
產業
上市其他類股
247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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/31	1	73.60	0	0.00	73.50	1	5,760	0.02%
2024/05/29	1	73.70	1	73.80	73.70	0	5,761	0.00%
2024/05/28	2	74.90	0	0.00	74.70	2	5,747	0.03%
2024/05/27	0	0.00	1.1	75.46	75.30	-1.1	5,744	-0.02%
2024/05/24	3	75.77	0	0.00	75.50	3	5,733	0.05%
2024/05/23	5.1	78.99	7	79.51	79.70	-2	5,672	-0.03%
2024/05/22	0	74.50	0.3	74.50	73.40	-0.2	5,427	0.00%
2024/05/21	4	75.48	44	74.72	74.00	-40	5,377	-0.74%
2024/05/20	21	78.71	5	78.78	77.60	16	5,266	0.30%
2024/05/17	6.1	79.69	13	81.13	81.50	-6.9	5,095	-0.14%
2024/05/16	4	78.08	6	77.87	77.40	-2	4,912	-0.04%
2024/05/15	4	78.70	4	80.35	79.40	0	4,852	0.00%
2024/05/14	42	79.97	8.3	79.18	80.00	33.7	4,738	0.71%
2024/05/13	1	74.60	3	75.80	73.80	-2	4,571	-0.04%
2024/05/10	5	75.78	3.5	76.57	76.80	1.5	4,531	0.03%
2024/05/09	0	0.00	2	75.80	75.80	-2	4,498	-0.04%
2024/05/08	11	73.95	0	0.00	73.70	11	4,459	0.25%
2024/05/07	11	76.45	12	75.70	74.50	-1	4,435	-0.02%
2024/05/06	7	74.10	1.4	74.79	75.60	5.6	4,364	0.13%
2024/05/03	1	72.20	14	71.44	71.40	-13	4,300	-0.30%
2024/05/02	1	72.30	4	73.05	73.00	-3	4,260	-0.07%
2024/04/30	0	0.00	2	73.61	73.20	-2	4,234	-0.05%
2024/04/29	0	75.00	0	74.00	73.80	0	4,207	0.00%
2024/04/26	10	76.66	6	75.38	75.40	4	4,160	0.10%
2024/04/25	9	76.53	6	76.60	76.50	3	4,116	0.07%
2024/04/24	3	75.37	11	75.95	75.90	-8	4,078	-0.20%
2024/04/23	1	75.00	3	73.90	74.30	-2	4,039	-0.05%
2024/04/22	12	76.90	41	74.65	73.30	-29	4,000	-0.72%
2024/04/19	22	79.59	34	79.03	79.40	-12	3,947	-0.30%
2024/04/18	12	79.10	19	81.32	80.60	-7	3,855	-0.18%
2024/04/17	11	79.33	1	80.20	79.30	10	3,724	0.27%
2024/04/16	14	80.81	62.1	80.81	81.40	-48.1	3,651	-1.32%
2024/04/15	75	81.97	66	81.99	83.40	9	3,394	0.27%
2024/04/12	16	76.19	1	74.00	75.90	15	3,113	0.48%
2024/04/11	21.1	75.14	9	74.23	73.60	12.1	3,046	0.40%
2024/04/10	26	78.16	24	78.85	77.20	2	2,906	0.07%
2024/04/09	27	73.85	12.1	74.98	77.00	15	2,664	0.56%
2024/04/08	6	72.30	34.7	71.25	70.00	-28.7	2,440	-1.17%
2024/04/03	28	70.68	18	72.00	73.00	10	2,337	0.43%
2024/04/02	59	71.04	23	70.95	73.00	36	2,240	1.61%
2024/04/01	35	70.22	2	69.50	71.60	33	2,058	1.60%
2024/03/29	7	65.56	15.1	65.67	65.10	-8.1	1,832	-0.44%
2024/03/28	30.1	68.37	24.2	68.16	68.30	5.9	1,727	0.34%
2024/03/27	5.1	63.37	11.1	62.60	64.20	-6	1,492	-0.40%
2024/03/26	0	0.00	1	57.60	58.40	-1	1,306	-0.08%
2024/03/25	10.1	59.27	6	59.25	60.10	4.1	1,219	0.33%
2024/03/22	15	54.80	16	54.52	56.10	-1	1,066	-0.09%
2024/03/21	0	0.00	5	51.00	51.00	-5	976	-0.51%
2024/03/20	5	51.20	0	0.00	51.10	5	979	0.51%
2024/03/19	3	51.37	0	0.00	51.90	3	983	0.30%
2024/03/18	0	0.00	11	50.90	51.20	-11	989	-1.11%
2024/03/15	0	51.20	0	0.00	50.80	0	1,007	0.00%
2024/03/13	5	51.00	0	0.00	50.90	5	1,014	0.50%
2024/03/12	10	52.10	0	0.00	52.00	10	1,019	0.98%
2024/03/11	10	52.90	3	52.43	52.50	7	1,019	0.69%
2024/03/08	2	51.40	4	51.05	50.60	-2	1,023	-0.19%
2024/03/07	0	52.00	0	0.00	51.70	0	1,035	0.00%
2024/03/06	0	0.00	5	52.56	52.50	-5	1,028	-0.49%
2024/03/05	0	0.00	0.1	53.50	53.20	-0.1	1,025	-0.01%
2024/03/04	4	53.00	0	0.00	52.90	4	1,018	0.39%
2024/02/29	0	0.00	1	54.10	54.10	-1	1,060	-0.09%
2024/02/27	4	54.05	0	0.00	53.60	4	1,119	0.36%
2024/02/26	0	0.00	1	53.10	53.10	-1	1,100	-0.09%
2024/02/23	1.2	51.67	3	51.70	51.60	-1.8	1,094	-0.16%
2024/02/22	0.1	52.61	0	0.00	52.40	0.1	1,087	0.01%
2024/02/21	3	52.60	0	0.00	52.60	3	1,098	0.27%
2024/02/16	0	0.00	5	53.96	54.10	-5	1,097	-0.46%
2024/02/01	0	52.00	0	0.00	51.80	0	1,092	0.00%
2024/01/31	0.2	51.93	3	51.83	51.30	-2.9	1,093	-0.26%
2024/01/26	0	0.00	1	52.10	52.10	-1	1,100	-0.09%
2024/01/23	1	54.30	0	0.00	54.10	1	1,103	0.09%
2024/01/19	1	54.00	0	0.00	54.00	1	1,104	0.09%
2024/01/16	3	55.77	0	0.00	55.60	3	1,103	0.27%
2024/01/15	0	0.00	72	59.24	57.20	-72	1,090	-6.60%
2024/01/12	65	57.25	4	57.00	57.50	61	1,031	5.91%
2024/01/11	1	55.50	0	0.00	55.60	1	993	0.10%
2024/01/10	0	0.00	2.1	57.70	57.00	-2.1	989	-0.21%
2024/01/09	1	55.30	15.1	55.20	55.20	-14.1	965	-1.46%
2024/01/08	1.1	56.41	0	0.00	56.10	1.1	975	0.11%
2024/01/05	0	0.00	3	57.03	57.30	-3	976	-0.31%
2023/12/29	1	56.10	0	0.00	56.40	1	1,040	0.10%
2023/12/28	1	56.50	0	0.00	56.10	1	1,040	0.10%
2023/12/27	2	56.30	20	56.20	56.20	-18	1,039	-1.73%
2023/12/26	1	57.10	2	57.90	57.00	-1	1,027	-0.10%
2023/12/25	0	0.00	10	56.00	57.20	-10	1,008	-0.99%
2023/12/22	8	55.64	0	0.00	55.90	8	1,001	0.80%
2023/12/21	0	0.00	6	57.43	56.50	-6	998	-0.60%
2023/12/19	1	55.30	0	0.00	55.60	1	1,020	0.10%
2023/12/18	2	56.80	0	0.00	57.00	2	1,036	0.19%
2023/12/15	1	57.20	1	57.70	57.30	0	1,048	0.00%
2023/12/14	11	57.01	2	57.50	56.80	9	1,074	0.84%
2023/12/13	0	0.00	5	56.50	56.50	-5	1,097	-0.46%
2023/12/12	11	57.88	5	57.72	57.00	6	1,162	0.52%
2023/12/11	1	56.30	3	56.50	56.30	-2	1,176	-0.17%
2023/12/08	5	57.32	0	0.00	57.20	5	1,206	0.41%
2023/12/07	11	57.60	1	58.70	57.50	10	1,268	0.79%
2023/12/06	5	56.86	0	0.00	56.60	5	1,380	0.36%
2023/12/05	6	56.70	0	0.00	56.50	6	1,467	0.41%
2023/12/04	1	58.70	10	58.10	57.80	-9	1,467	-0.61%
2023/12/01	0	0.00	5	56.20	56.20	-5	1,450	-0.34%
2023/11/30	0	0.00	7	56.30	56.00	-7	1,464	-0.48%
2023/11/28	10	56.50	0	0.00	56.50	10	1,512	0.66%
2023/11/27	9	59.19	5	59.10	57.00	4	1,559	0.26%
2023/11/24	3	57.03	11	58.23	58.80	-8	1,566	-0.51%
2023/11/22	2	55.10	0	0.00	54.50	2	1,747	0.11%
2023/11/21	2	55.40	0	0.00	55.30	2	1,887	0.11%
2023/11/20	0	0.00	2	56.00	55.90	-2	2,014	-0.10%
2023/11/16	2	54.30	0	0.00	54.40	2	2,079	0.10%
2023/11/15	4	54.15	0	0.00	53.80	4	2,082	0.19%
2023/11/13	6.1	54.06	0	0.00	53.30	6.1	2,104	0.29%
2023/11/10	0.4	53.70	2	54.70	53.70	-1.7	2,121	-0.08%
2023/11/09	1	55.10	0	0.00	55.20	1	2,123	0.05%
2023/11/08	5	56.60	0	0.00	56.20	5	2,130	0.23%
2023/11/07	0	0.00	2	56.30	56.10	-2	2,150	-0.09%
2023/11/02	1	55.50	0	0.00	55.40	1	2,165	0.05%
2023/11/01	0	0.00	1	54.70	54.90	-1	2,170	-0.05%
2023/10/26	0	0.00	0	58.00	58.20	0	2,304	0.00%
2023/10/20	1	57.60	0	0.00	57.80	1	2,354	0.04%
2023/10/18	0	58.40	10	57.56	57.70	-10	2,460	-0.41%
2023/10/17	1	58.80	14	58.87	58.70	-13	2,526	-0.51%
2023/10/16	6	61.83	0	0.00	61.50	6	2,528	0.24%
2023/10/12	2	61.15	1	61.00	61.90	1	2,605	0.04%
2023/10/11	7	62.50	3	63.07	63.00	4	2,613	0.15%
2023/10/06	1	58.60	0	0.00	58.30	1	2,598	0.04%
2023/10/05	0	0.00	1	58.30	58.10	-1	2,673	-0.04%
2023/10/02	1	58.60	0	0.00	59.10	1	2,733	0.04%
2023/09/28	2	59.40	0	0.00	58.70	2	2,746	0.07%
2023/09/27	1	58.20	1	59.90	59.00	0	2,766	0.00%
2023/09/25	0	0.00	1	60.80	60.70	-1	2,868	-0.03%
2023/09/22	1	59.50	1	59.70	59.60	0	2,867	0.00%
2023/09/21	3	57.53	5	57.60	57.20	-2	2,863	-0.07%
2023/09/20	2	60.35	2	59.80	58.90	0	2,879	0.00%
2023/09/19	2	60.65	9	61.36	59.80	-7	2,901	-0.24%
2023/09/18	5	63.20	0	0.00	62.20	5	2,892	0.17%
2023/09/15	9	63.23	18	61.96	61.50	-9	2,897	-0.31%
2023/09/14	6	64.70	6	63.97	63.80	0	2,906	0.00%
2023/09/13	2	64.95	1	65.50	64.20	1	3,029	0.03%
2023/09/12	7	68.43	2.5	66.26	66.00	4.5	3,039	0.15%
2023/09/11	17	69.98	28	70.04	68.00	-11	3,047	-0.36%
2023/09/08	21	66.51	6	67.60	68.00	15	2,958	0.51%
2023/09/07	18	63.78	5	63.30	63.00	13	2,897	0.45%
2023/09/06	0	0.00	1	63.40	63.10	-1	2,934	-0.03%
2023/09/05	6	63.92	0	0.00	63.70	6	2,965	0.20%
2023/09/04	0	0.00	0	64.30	63.60	0	3,022	0.00%
2023/09/01	12	65.19	7	65.01	64.60	5	3,109	0.16%
2023/08/31	24	66.46	8.1	66.89	65.30	15.9	3,129	0.51%
2023/08/30	5.1	64.61	8	63.64	65.80	-2.9	3,176	-0.09%
2023/08/29	11	63.33	14	64.87	64.50	-3	3,165	-0.10%
2023/08/28	5	66.16	27.1	65.55	68.20	-22.1	3,102	-0.71%
2023/08/25	17	63.50	14.1	63.85	62.90	2.9	2,986	0.10%
2023/08/24	28.1	59.42	37	60.80	62.90	-8.9	2,983	-0.30%
2023/08/23	1	57.20	4	57.20	57.20	-3	2,921	-0.10%
2023/08/21	0.1	53.30	0	53.70	53.20	0.1	2,867	0.00%
2023/08/18	0.1	52.99	0	0.00	52.50	0.1	2,864	0.00%
2023/08/17	0.1	54.20	0	0.00	54.40	0.1	2,856	0.00%
2023/08/16	1	52.00	0	0.00	53.40	1	2,856	0.04%
2023/08/15	2	54.60	0	0.00	54.10	2	2,837	0.07%
2023/08/11	2.1	56.93	0	0.00	56.50	2.1	2,837	0.07%
2023/08/10	1	58.00	0.5	58.30	58.00	0.5	2,834	0.02%
2023/08/09	0	0.00	3	60.00	58.90	-3	2,849	-0.11%
2023/08/08	9.1	60.66	1	60.00	59.10	8.1	2,990	0.27%
2023/08/07	1.1	59.32	0	0.00	59.50	1.1	3,194	0.03%
2023/08/04	0	0.00	1	58.80	60.00	-1	3,479	-0.03%
2023/08/02	7	61.04	0	0.00	60.20	7	3,665	0.19%
2023/08/01	6.1	64.49	12	63.64	62.80	-5.9	3,964	-0.15%
2023/07/31	15	60.36	7	61.94	61.50	8	3,921	0.20%
2023/07/28	2	57.90	0	0.00	57.90	2	3,892	0.05%
2023/07/27	3	58.87	45	59.01	58.70	-42	3,905	-1.08%
2023/07/26	5	60.20	5	59.90	58.50	0	3,914	0.00%
2023/07/25	1	59.40	1	59.80	59.00	0	3,915	0.00%
2023/07/24	1	60.30	11.2	60.24	60.00	-10.2	3,915	-0.26%
2023/07/21	20.2	63.25	9	64.56	62.90	11.2	3,885	0.29%
2023/07/20	0	0.00	2.1	61.33	62.70	-2.1	3,832	-0.05%
2023/07/19	5	57.10	2	56.70	57.00	3	3,775	0.08%
2023/07/18	6	57.43	11.5	56.85	56.50	-5.5	3,786	-0.15%
2023/07/17	1.7	59.56	0	0.00	59.60	1.7	3,997	0.04%
2023/07/14	1	60.80	1	58.90	60.50	0	4,402	0.00%
2023/07/13	3	61.37	10	60.10	60.10	-7	5,626	-0.12%
2023/07/12	14.7	62.61	12	62.13	62.10	2.6	6,052	0.04%
2023/07/11	1	66.10	12	66.67	66.10	-11	6,111	-0.18%
2023/07/10	0	0.00	1	67.50	67.20	-1	6,169	-0.02%
2023/07/07	13	68.25	2	67.20	67.50	11	6,199	0.18%
2023/07/06	10	70.40	10.4	68.88	68.80	-0.4	6,179	-0.01%
2023/07/05	10.4	71.18	4	70.60	69.60	6.4	6,174	0.10%
2023/07/04	3.4	71.66	3	71.37	70.70	0.4	6,163	0.01%
2023/07/03	2	67.80	8	68.09	70.70	-6	6,121	-0.10%
2023/06/30	4	68.20	1	68.30	68.40	3	6,083	0.05%
2023/06/28	2	69.40	2	70.25	69.50	0	6,115	0.00%
2023/06/27	14	69.09	14	68.13	67.50	0	6,154	0.00%
2023/06/26	3	69.60	2	70.10	70.20	1	6,399	0.02%
2023/06/21	3	70.73	2	70.40	70.30	1	6,450	0.02%
2023/06/20	4.5	71.61	58	72.83	71.30	-53.5	6,520	-0.82%
2023/06/19	73.1	72.47	16.5	74.46	74.40	56.6	6,513	0.87%
2023/06/16	3	71.00	0	70.90	69.70	3	6,477	0.05%
2023/06/15	14	69.31	10	68.25	70.70	4	6,519	0.06%
2023/06/14	1	69.30	0	0.00	68.00	1	6,488	0.02%
2023/06/13	0	69.60	2	69.65	69.30	-2	6,490	-0.03%
2023/06/12	0	0.00	7	69.71	69.40	-7	6,488	-0.11%
2023/06/09	1	72.80	1	73.00	72.20	0	6,468	0.00%
2023/06/08	5	74.50	0	0.00	73.10	5	6,477	0.08%
2023/06/07	2	74.45	7	74.17	73.80	-5	6,496	-0.08%
2023/06/06	0	0.00	1	71.90	71.90	-1	6,442	-0.02%
2023/06/05	15	73.19	4	71.40	73.00	11	6,486	0.17%
2023/06/02	5	70.40	10	69.00	69.10	-5	6,476	-0.08%
2023/06/01	0	0.00	1	70.30	70.00	-1	6,688	-0.01%
2023/05/31	1	70.70	0	0.00	70.40	1	6,852	0.01%
2023/05/30	15	72.11	1.1	72.58	71.80	13.9	6,960	0.20%
2023/05/29	1	69.60	3	68.57	69.60	-2	6,922	-0.03%
2023/05/26	1	63.70	14	63.99	63.30	-13	7,074	-0.18%
2023/05/25	3	66.13	2	66.21	65.80	1	7,367	0.01%
2023/05/23	0	67.30	0	0.00	67.60	0	7,998	0.00%
2023/05/22	0	0.00	22	67.60	68.10	-22	8,205	-0.27%
2023/05/19	2	64.80	0	0.00	64.40	2	8,268	0.02%
2023/05/18	2	63.80	1	64.20	64.00	1	8,305	0.01%
2023/05/17	1	65.51	4	65.70	65.00	-3	8,353	-0.04%
2023/05/16	20	62.63	0	0.00	62.90	20	8,416	0.24%
2023/05/15	7	64.13	3	63.90	62.70	4	8,694	0.05%
2023/05/12	20	68.04	1	68.80	68.30	19	8,899	0.21%
2023/05/11	47.1	71.52	46.1	71.47	70.00	1	8,877	0.01%
2023/05/10	47	69.74	45.8	69.85	72.80	1.2	8,697	0.01%
2023/05/09	24	74.21	17	72.03	69.70	7	8,429	0.08%
2023/05/08	7	78.44	26.1	79.15	77.20	-19.1	8,262	-0.23%
2023/05/05	0.3	75.80	3	76.93	78.00	-2.7	7,990	-0.03%
2023/05/04	0	0.00	3	78.50	78.10	-3	8,074	-0.04%
2023/05/03	5	76.20	3	77.93	78.20	2	8,186	0.02%
2023/05/02	2.4	76.60	4	77.00	76.50	-1.7	8,188	-0.02%
2023/04/28	13	74.54	3.2	76.03	75.20	9.8	8,211	0.12%
2023/04/27	6	72.78	6	73.07	74.40	0	8,211	0.00%
2023/04/26	5	69.40	0	71.40	70.20	5	8,219	0.06%
2023/04/25	23	70.67	5	73.00	70.00	18	8,261	0.22%
2023/04/24	5	70.32	0	0.00	73.00	5	8,289	0.06%
2023/04/21	11	68.16	1	70.80	69.70	10	8,288	0.12%
2023/04/20	44.2	74.18	52.1	74.62	74.60	-7.9	8,275	-0.09%
2023/04/19	29	74.44	30	75.36	76.60	-1	8,042	-0.01%
2023/04/18	450.1	82.35	468	82.91	73.50	-17.9	7,671	-0.23%	大買/大賣/
2023/04/17	153	74.36	216	75.40	79.00	-63	6,526	-0.97%	大買/大賣/
2023/04/14	1	69.00	176	69.22	71.90	-175	6,118	-2.86%	大賣/鉅額交易
2023/04/13	190	65.67	8	65.14	65.40	182	6,018	3.02%	大買/鉅額交易
2023/04/12	44	61.01	0	0.00	63.00	44	6,040	0.73%
2023/04/11	5	59.70	0	59.90	59.80	5	6,023	0.08%
2023/04/10	1	59.20	0	0.00	59.10	1	6,056	0.02%
2023/04/07	2	58.90	0	0.00	58.90	2	6,088	0.03%
2023/04/06	0	0.00	10.3	59.01	59.40	-10.3	6,136	-0.17%
2023/03/31	2	58.40	1.1	57.69	58.20	0.9	6,172	0.02%
2023/03/30	15.2	57.17	6.9	57.33	57.50	8.2	6,279	0.13%
2023/03/29	22	56.88	3	57.27	57.70	19	6,299	0.30%
2023/03/28	2	58.50	9	58.50	58.50	-7	6,326	-0.11%
2023/03/27	31.3	63.51	67	63.44	64.90	-35.7	6,338	-0.56%
2023/03/24	6	60.27	11	58.91	59.00	-5	6,273	-0.08%
2023/03/23	23	60.43	8	60.83	60.30	15	6,372	0.24%
2023/03/22	19	59.22	6	60.38	58.90	13	6,342	0.20%
2023/03/21	9	61.63	25	60.51	59.90	-16	6,379	-0.25%
2023/03/20	39	60.68	8	60.10	60.90	31	6,350	0.49%
2023/03/17	0	0.00	20	57.19	58.40	-20	6,366	-0.31%
2023/03/16	4	54.08	65	55.94	54.50	-61	6,435	-0.95%
2023/03/15	0	0.00	4	58.00	56.90	-4	6,534	-0.06%
2023/03/14	6	56.80	1	57.50	57.60	5	6,831	0.07%
2023/03/13	7	56.19	1	57.40	56.70	6	6,947	0.09%
2023/03/10	21	57.50	23	57.31	57.80	-2	6,967	-0.03%
2023/03/09	7	61.40	0.3	62.07	61.40	6.7	7,012	0.10%
2023/03/08	18	61.18	3	61.20	62.10	15	7,121	0.21%
2023/03/07	10	59.53	1	61.00	59.60	9	7,360	0.12%
2023/03/06	4	59.88	18	61.35	61.50	-14	7,483	-0.19%
2023/03/03	8	56.58	8.1	56.86	56.70	-0.1	7,428	0.00%
2023/03/02	26	53.30	10	53.48	55.80	16	7,499	0.21%
2023/03/01	2	53.60	20	53.02	52.80	-18	7,593	-0.24%
2023/02/24	26	54.61	28	54.24	53.90	-2	7,649	-0.03%
2023/02/23	19	57.79	33	56.43	58.00	-14	7,528	-0.19%
2023/02/22	43	55.61	24	54.48	57.70	19	7,357	0.26%
2023/02/21	7	48.66	12.1	50.43	52.50	-5.1	7,042	-0.07%
2023/02/20	6	47.33	23	46.51	47.80	-17	6,943	-0.24%
2023/02/17	4	45.03	4	44.84	44.45	0	6,845	0.00%
2023/02/16	5	44.21	1	44.25	44.25	4	6,834	0.06%
2023/02/15	0	44.05	1	44.75	43.95	-1	6,884	-0.01%
2023/02/14	3	45.03	10	44.30	44.30	-7	6,967	-0.10%
2023/02/13	19.1	45.17	2	45.35	45.85	17.1	7,022	0.24%
2023/02/10	0	0.00	17	47.63	47.85	-17	7,172	-0.24%
2023/02/09	1	43.60	9	43.09	43.50	-8	6,988	-0.11%
2023/02/08	1	42.25	1	43.10	42.10	0	7,010	0.00%
2023/02/07	9	42.57	1	41.95	42.40	8	7,091	0.11%
2023/02/06	25	42.37	1	42.35	42.25	24	7,161	0.34%
2023/02/03	1	42.10	50	41.95	41.85	-49	7,218	-0.68%
2023/02/02	3	43.37	0	0.00	42.95	3	7,209	0.04%
2023/02/01	0	0.00	37	41.71	43.25	-37	7,209	-0.51%
2023/01/31	1	40.10	0	0.00	40.10	1	7,174	0.01%
2023/01/30	3	40.73	23	40.24	40.70	-20	7,308	-0.27%
2023/01/17	11	39.08	1.1	39.39	39.10	9.9	7,327	0.14%
2023/01/16	2	39.08	0	0.00	39.25	2	7,431	0.03%
2023/01/13	25	39.46	0	0.00	39.35	25	7,544	0.33%
2023/01/12	31.3	40.45	6	40.52	40.25	25.3	7,584	0.33%
2023/01/11	2.1	41.65	34	41.54	41.35	-31.9	7,547	-0.42%
2023/01/10	1	41.80	0	0.00	41.65	1	7,538	0.01%
2023/01/09	2	41.90	7	42.09	41.95	-5	7,527	-0.07%
2023/01/06	16	42.17	4	42.10	41.90	12	7,510	0.16%
2023/01/05	1	43.21	3	43.55	43.20	-2	7,462	-0.03%
2023/01/04	2	42.80	21.4	42.76	43.30	-19.4	7,360	-0.26%
2023/01/03	9	42.37	20	42.15	42.15	-11	7,348	-0.15%
2022/12/30	21.5	43.34	13.3	43.24	42.75	8.3	7,360	0.11%
2022/12/29	1.7	41.11	1	41.00	41.00	0.7	7,315	0.01%
2022/12/28	2	41.90	0	0.00	41.50	2	7,318	0.03%
2022/12/27	2	43.05	0	0.00	42.25	2	7,306	0.03%
2022/12/26	1	42.10	0	42.10	43.10	1	7,296	0.01%
2022/12/22	11	43.86	12	43.31	42.75	-1	7,268	-0.01%
2022/12/21	10	41.70	2.6	41.33	41.80	7.4	7,244	0.10%
2022/12/20	1	41.50	1	42.50	41.40	0	7,308	0.00%
2022/12/19	1	43.48	0.4	42.50	41.80	0.6	7,401	0.01%
2022/12/16	9	44.22	11	42.97	43.90	-2	7,527	-0.03%
2022/12/15	1	43.10	13.8	44.78	45.35	-12.8	7,506	-0.17%
2022/12/14	0	0.00	1	41.15	41.25	-1	7,349	-0.01%
2022/12/13	3.7	41.13	13	41.32	40.80	-9.3	7,312	-0.13%
2022/12/12	6	42.92	4	42.75	42.00	2	7,231	0.03%
2022/12/09	6	44.27	4	44.54	44.05	2	7,181	0.03%
2022/12/08	0	0.00	7	45.56	45.10	-7	7,163	-0.10%
2022/12/07	14	44.66	3	45.28	44.45	11	7,132	0.15%
2022/12/06	33	45.96	9	46.40	47.00	24	7,099	0.34%
2022/12/05	0	0.00	10.1	44.58	45.10	-10.1	6,863	-0.15%
2022/12/02	0	0.00	1	41.00	41.00	-1	6,722	-0.01%
2022/12/01	1	40.00	0	0.00	40.95	1	6,657	0.02%
2022/11/30	10.5	40.83	17	41.06	40.75	-6.5	6,532	-0.10%
2022/11/29	16	43.87	31	44.49	42.95	-15	6,398	-0.23%
2022/11/28	22	37.58	3.2	40.77	42.35	18.9	6,082	0.31%
2022/11/25	19.1	40.14	214	40.64	38.50	-194.9	5,880	-3.31%	大賣/鉅額交易
2022/11/24	76.1	41.78	24	41.73	42.55	52.1	5,708	0.91%
2022/11/23	78.1	43.88	287	44.99	44.00	-208.9	5,467	-3.82%	大賣/鉅額交易
2022/11/22	47.5	45.25	28	47.66	45.50	19.5	5,229	0.37%
2022/11/21	29	43.70	60	44.19	46.00	-31	5,075	-0.61%
2022/11/18	27	42.29	56	42.05	42.00	-29	4,976	-0.58%
2022/11/17	6	36.94	3.1	38.51	40.40	2.9	4,836	0.06%
2022/11/16	189	36.80	6	37.12	36.75	183	4,733	3.87%	大買/鉅額交易
2022/11/15	59	32.89	2	33.00	36.00	57	4,621	1.23%
2022/11/14	37	32.62	1	34.40	33.00	36	4,519	0.80%
2022/11/11	27	33.56	16	33.75	34.00	11	4,468	0.25%
2022/11/10	12	34.36	2	34.05	34.30	10	4,399	0.23%
2022/11/09	11	32.87	5	32.30	32.55	6	4,301	0.14%
2022/11/08	11.1	31.34	12	35.10	34.20	-1	4,216	-0.02%
2022/11/07	0	0.00	2	33.10	33.10	-2	3,771	-0.05%
2022/11/04	2	29.95	1.1	29.97	30.10	0.9	3,725	0.02%
2022/11/03	175	27.37	3	27.40	27.40	172	3,577	4.81%	大買/鉅額交易
2022/11/02	26	24.33	0	0.00	24.95	26	3,463	0.75%
2022/11/01	10	22.50	0	0.00	22.70	10	3,380	0.30%
2022/10/31	4	20.95	1	21.20	20.65	3	3,294	0.09%
2022/10/27	1	21.60	3	21.65	22.00	-2	3,141	-0.06%
2022/10/26	23	20.85	1	21.90	22.10	22	3,045	0.72%
2022/10/25	2	20.48	3	20.60	20.30	-1	2,882	-0.03%
2022/10/24	3	20.50	0.5	20.80	20.90	2.5	2,817	0.09%
2022/10/21	10	18.82	51.1	20.37	20.50	-41.1	2,691	-1.53%
2022/10/20	4.1	19.00	9	18.73	19.10	-4.9	2,541	-0.19%
2022/10/19	1	17.85	2	17.80	17.40	-1	2,455	-0.04%
2022/10/18	2	17.93	0	0.00	17.85	2	2,438	0.08%
2022/10/17	6	17.64	1	17.70	17.75	5	2,432	0.21%
2022/10/14	0	0.00	3	17.87	17.95	-3	2,435	-0.12%
2022/10/12	2	17.85	2	17.80	17.85	0	2,387	0.00%
2022/10/11	2	18.20	0	0.00	17.85	2	2,381	0.08%
2022/10/07	1	18.80	0	0.00	19.40	1	2,332	0.04%
2022/10/06	2	18.50	2.5	19.06	19.10	-0.5	2,286	-0.02%
2022/10/05	1	18.90	5	18.65	18.30	-4	2,226	-0.18%
2022/10/04	0	0.00	3	18.35	18.50	-3	2,199	-0.14%
2022/10/03	21	18.04	4	17.80	18.20	17	2,180	0.78%
2022/09/30	7.1	17.45	0	0.00	18.15	7.1	2,148	0.33%
2022/09/29	10.2	18.42	0	0.00	18.40	10.2	2,109	0.49%
2022/09/28	11.2	19.20	7.3	19.09	18.05	3.9	2,066	0.19%
2022/09/27	10.1	20.02	6	19.88	20.00	4.1	1,986	0.20%
2022/09/26	29.1	21.26	23	21.01	20.70	6.1	1,892	0.32%
2022/09/23	10.2	21.23	3	21.50	22.90	7.2	1,747	0.41%
2022/09/22	3	20.62	8	20.59	21.25	-5	1,552	-0.32%
2022/09/21	11	19.62	0	0.00	19.35	11	1,367	0.80%
2022/09/19	3	19.70	3	19.80	19.50	0	1,381	0.00%
2022/09/16	15	19.67	4	19.68	19.80	11	1,366	0.81%
2022/09/15	10	20.30	28	19.98	19.70	-18	1,339	-1.34%
2022/09/14	51	20.00	10	20.11	20.30	41	1,283	3.19%
2022/09/13	24	19.97	21	19.65	20.00	3	1,221	0.25%
2022/09/12	5	19.21	10	18.86	19.15	-5	1,198	-0.42%
2022/09/08	2	18.05	0	0.00	18.00	2	1,219	0.16%
2022/09/06	8	18.13	0	0.00	17.65	8	1,283	0.62%
2022/09/02	0	0.00	4	18.25	18.30	-4	1,357	-0.29%
2022/09/01	0	0.00	6	18.25	18.15	-6	1,355	-0.44%
2022/08/31	4	18.35	0	0.00	18.30	4	1,361	0.29%
2022/08/30	0	0.00	9	18.05	18.25	-9	1,345	-0.67%
2022/08/29	10	17.65	2	17.40	17.70	8	1,333	0.60%
2022/08/25	10	17.65	5	17.50	17.60	5	1,360	0.37%
2022/08/24	0	0.00	5	17.50	17.45	-5	1,392	-0.36%
2022/08/23	0	0.00	2	17.80	17.50	-2	1,419	-0.14%
2022/08/22	0	0.00	4	18.05	18.00	-4	1,453	-0.28%
2022/08/16	2	18.15	4	18.13	18.25	-2	1,579	-0.13%
2022/08/15	20	17.30	0	18.40	18.40	20	1,615	1.24%
2022/08/08	0	0.00	1	17.00	16.95	-1	1,666	-0.06%
2022/08/05	0	0.00	1	16.45	16.50	-1	1,656	-0.06%
2022/08/04	1	16.20	0	0.00	16.25	1	1,671	0.06%
2022/07/29	2	16.78	0	0.00	16.70	2	1,730	0.12%
2022/07/20	0	0.00	2	17.00	17.00	-2	1,863	-0.11%
2022/07/18	2	17.15	0	17.15	17.10	2	1,922	0.10%
2022/07/14	0	0.00	13	16.57	16.75	-13	1,943	-0.67%
2022/07/07	0	0.00	4	16.74	17.00	-4	1,953	-0.20%
2022/07/05	1	16.90	0	0.00	17.20	1	1,965	0.05%
2022/07/04	0	0.00	2	16.95	16.90	-2	1,956	-0.10%
2022/07/01	2	16.70	1	16.95	16.85	1	1,962	0.05%
2022/06/30	0	0.00	11	17.05	17.15	-11	1,950	-0.56%
2022/06/29	2	17.00	0	0.00	17.10	2	1,937	0.10%
2022/06/28	4	17.03	0	0.00	17.20	4	1,943	0.21%
2022/06/27	4	16.35	2	17.00	17.35	2	1,961	0.10%
2022/06/22	0	0.00	2	16.00	15.20	-2	1,980	-0.10%
2022/06/21	0	0.00	6	16.25	16.40	-6	1,953	-0.31%
2022/06/20	2	16.50	0	0.00	16.00	2	1,933	0.10%
2022/06/17	5	18.40	6	17.40	17.20	-1	1,846	-0.05%
2022/06/16	12	19.27	1	18.95	19.10	11	1,735	0.63%
2022/06/15	0	0.00	3	18.85	18.85	-3	1,671	-0.18%
2022/06/14	1	18.65	0	0.00	19.00	1	1,661	0.06%
2022/06/10	1	18.75	0	0.00	18.75	1	1,544	0.06%
2022/06/07	0	0.00	5	19.16	19.00	-5	1,509	-0.33%
2022/06/02	0	0.00	2	18.75	18.85	-2	1,478	-0.14%
2022/06/01	2	19.20	18	18.90	18.85	-16	1,470	-1.09%
2022/05/31	2	19.20	0	0.00	19.20	2	1,447	0.14%
2022/05/27	0.1	18.50	0	0.00	18.85	0.1	1,432	0.01%
2022/05/25	1	18.80	9	18.86	19.00	-8	1,425	-0.56%
2022/05/23	5	18.88	3	18.60	18.80	2	1,349	0.15%
2022/05/20	8	18.09	4	18.16	18.50	4	1,280	0.31%
2022/05/19	3	17.77	1	17.70	18.00	2	1,215	0.16%
2022/05/18	3	17.57	0	0.00	17.80	3	1,200	0.25%
2022/05/17	0	0.00	1	17.50	17.50	-1	1,191	-0.08%
2022/05/16	0	0.00	1	17.45	17.60	-1	1,187	-0.08%
2022/05/13	2	17.65	0	0.00	17.45	2	1,180	0.17%
2022/05/12	1	17.85	1	17.50	17.45	0	1,182	0.00%
2022/05/11	6	17.87	0	0.00	18.00	6	1,169	0.51%
2022/05/09	1	17.85	0	0.00	17.85	1	1,135	0.09%
2022/05/05	1	17.80	0	0.00	17.95	1	1,115	0.09%
2022/05/04	0	0.00	2	17.70	17.70	-2	1,105	-0.18%
2022/05/03	0	0.00	1	18.00	18.00	-1	1,101	-0.09%
2022/04/29	4	18.28	33	18.21	18.25	-29	1,085	-2.67%
2022/04/27	1	17.05	0	0.00	17.40	1	1,012	0.10%
2022/04/25	0	0.00	3	17.40	17.25	-3	981	-0.31%
2022/04/22	3	17.90	20	17.70	18.00	-17	965	-1.76%
2022/04/20	3	16.65	0	0.00	16.70	3	893	0.34%
2022/04/15	0	16.80	0	0.00	16.95	0	917	0.00%
2022/04/14	0	0.00	7	16.70	16.55	-7	920	-0.76%
2022/04/12	0	0.00	4	17.05	17.20	-4	924	-0.43%
2022/03/29	13	17.77	4	17.82	17.85	9	864	1.04%
2022/03/28	12	16.71	0	0.00	16.90	12	807	1.49%
2022/03/21	0	16.45	0	0.00	16.45	0	831	0.00%
2022/03/14	0	0.00	1	16.00	16.10	-1	924	-0.11%
2022/03/11	0	0.00	1	15.60	15.75	-1	929	-0.11%
2022/03/07	0	0.00	2	15.85	15.60	-2	1,029	-0.19%
2022/03/03	0	0.00	12	16.70	16.65	-12	1,087	-1.10%
2022/03/01	3	16.97	1	17.50	17.50	2	1,101	0.18%
2022/02/25	0	0.00	5	15.90	15.95	-5	1,071	-0.47%
2022/02/24	9	16.21	0	0.00	15.85	9	1,186	0.76%
2022/02/23	2	15.95	0	0.00	16.00	2	1,278	0.16%
2022/02/17	1	15.90	2	15.78	15.60	-1	1,417	-0.07%
2022/02/16	0	0.00	7	15.75	15.75	-7	1,446	-0.48%
2022/02/15	1	16.00	1	15.70	15.75	0	1,480	0.00%
2022/02/10	1	16.05	0	0.00	16.10	1	1,576	0.06%
2022/02/07	0	16.08	0	0.00	16.25	0	1,667	0.00%
2022/01/24	2	15.33	0	0.00	15.45	2	1,778	0.11%
2022/01/20	1	15.50	0	0.00	15.50	1	1,850	0.05%
2022/01/11	2	16.55	0	0.00	15.85	2	2,531	0.08%
2022/01/07	0	0.00	1	16.50	16.60	-1	2,860	-0.03%
2022/01/06	0	0.00	1	16.90	16.90	-1	3,030	-0.03%
2022/01/05	1	16.95	0	0.00	16.80	1	3,123	0.03%
2021/12/24	1	17.20	0	0.00	17.05	1	3,566	0.03%
2021/12/23	3	17.35	0	0.00	17.30	3	3,590	0.08%
2021/12/22	1	17.20	0	0.00	17.05	1	3,589	0.03%
2021/12/21	3	17.10	0	0.00	17.10	3	3,660	0.08%
2021/12/17	2	17.10	1	17.40	17.05	1	3,803	0.03%
2021/12/16	2	17.68	1	17.80	17.60	1	3,775	0.03%
2021/12/15	2	17.30	0	0.00	17.40	2	3,759	0.05%
2021/12/14	2	17.40	0	0.00	17.15	2	3,755	0.05%
2021/12/13	10	17.42	0	0.00	17.70	10	3,747	0.27%
2021/12/10	7	17.64	0	0.00	17.45	7	3,758	0.19%
2021/12/09	3	18.30	0	0.00	18.25	3	3,714	0.08%
2021/12/08	2	18.40	1.8	18.26	18.15	0.2	3,699	0.00%
2021/12/06	6	18.65	0	0.00	18.50	6	3,675	0.16%
2021/12/02	0	0.00	60	18.61	18.25	-60	3,659	-1.64%
2021/12/01	2	19.08	22	18.85	18.90	-20	3,618	-0.55%
2021/11/30	0	0.00	0	18.75	19.00	0	3,569	0.00%
2021/11/29	0	0.00	2	18.10	18.00	-2	3,516	-0.06%
2021/11/26	0	0.00	4	18.20	18.25	-4	3,490	-0.11%
2021/11/25	0	0.00	17	18.79	18.75	-17	3,447	-0.49%
2021/11/24	2	18.85	0	0.00	18.75	2	3,413	0.06%
2021/11/23	15	19.33	14	18.50	18.90	1	3,371	0.03%
2021/11/22	0	0.00	6	18.11	18.85	-6	3,246	-0.19%
2021/11/19	3	17.17	0	0.00	17.15	3	3,136	0.10%
2021/11/18	0	17.30	2	17.28	17.30	-2	3,134	-0.06%
2021/11/17	0	0.00	8	17.59	17.55	-8	3,122	-0.26%
2021/11/16	10	18.08	2	17.45	18.35	8	3,082	0.26%
2021/11/15	16	16.94	0	0.00	17.05	16	3,003	0.53%
2021/11/12	2	16.85	1	16.55	16.40	1	2,975	0.03%
2021/11/11	2	17.20	0	0.00	16.80	2	2,942	0.07%
2021/11/10	0	17.30	1	17.35	17.20	-1	2,912	-0.03%
2021/11/09	2.5	17.64	0	0.00	17.70	2.5	2,886	0.09%
2021/11/08	1	18.15	0	18.05	18.15	1	2,845	0.03%
2021/11/04	2	17.10	0	0.00	17.25	2	2,788	0.07%
2021/11/03	1	17.20	9	17.23	17.15	-8	2,766	-0.29%
2021/11/02	1	18.00	0	0.00	17.90	1	2,708	0.04%
2021/11/01	2	18.05	0	0.00	17.90	2	2,677	0.07%
2021/10/29	2	17.93	0	0.00	17.80	2	2,669	0.07%
2021/10/27	0	18.20	2	18.28	18.10	-2	2,598	-0.08%
2021/10/26	6	18.46	1	18.75	18.25	5	2,570	0.19%
2021/10/25	3	18.80	2	18.25	18.45	1	2,528	0.04%
2021/10/22	1	18.90	0	0.00	18.80	1	2,483	0.04%
2021/10/21	4	19.93	0	0.00	19.90	4	2,390	0.17%
2021/10/20	1	19.50	9	19.40	19.60	-8	2,188	-0.37%
2021/10/19	3	18.08	10	18.03	17.85	-7	2,026	-0.35%
2021/10/18	10	19.45	0	0.00	18.85	10	1,924	0.52%
2021/10/15	12	19.08	6	19.27	19.90	6	1,756	0.34%
2021/10/14	5	18.94	2	18.35	19.15	3	1,587	0.19%
2021/10/13	2	17.50	3	17.35	18.30	-1	1,407	-0.07%
2021/10/12	6	17.98	10	17.70	18.45	-4	1,319	-0.30%
2021/10/08	3	17.10	0	0.00	17.30	3	1,127	0.27%
2021/10/07	0	0.00	0.1	15.30	15.75	-0.1	945	-0.02%
2021/10/06	2	14.55	0	0.00	14.35	2	914	0.22%
2021/10/05	1	13.95	0	0.00	14.45	1	916	0.11%
2021/10/04	1	14.85	0	0.00	14.35	1	916	0.11%
2021/10/01	1	14.65	0	0.00	14.65	1	921	0.11%
2021/09/30	3	15.42	1	15.50	15.55	2	904	0.22%
2021/09/29	9	14.91	0	0.00	14.80	9	887	1.01%
2021/09/28	4	15.21	1	15.55	15.30	3	869	0.35%
2021/09/27	3	15.18	0	0.00	15.30	3	799	0.38%
2021/09/22	0	0.00	1	12.50	12.50	-1	678	-0.15%
2021/09/15	1	13.50	0	0.00	13.45	1	728	0.14%
2021/09/14	0	0.00	1	13.05	13.10	-1	715	-0.14%
2021/08/31	0	13.10	0	0.00	13.00	0	824	0.00%
2021/08/26	0	0.00	12	13.00	12.95	-12	836	-1.43%
2021/08/25	0	0.00	1	13.00	13.10	-1	844	-0.12%
2021/08/24	2	13.10	0	0.00	12.95	2	856	0.23%
2021/08/23	2	12.95	0	0.00	12.80	2	878	0.23%
2021/08/20	1	12.70	9	12.80	12.65	-8	883	-0.91%
2021/08/19	1	12.80	0	0.00	12.70	1	879	0.11%
2021/08/18	1	13.10	0	0.00	13.00	1	880	0.11%
2021/08/17	0	0.00	9	12.90	13.00	-9	885	-1.02%
2021/08/12	0	0.00	20	13.25	13.40	-20	891	-2.24%
2021/08/10	1	13.90	1	13.95	13.80	0	909	0.00%
2021/07/26	1	14.15	0	0.00	14.15	1	1,063	0.09%
2021/07/21	0.5	14.25	0	0.00	14.25	0.5	1,149	0.04%
2021/07/20	0	0.00	3	14.35	14.50	-3	1,170	-0.26%
2021/07/19	2	14.40	0	0.00	14.40	2	1,201	0.17%
2021/07/15	0	0.00	3	14.35	14.35	-3	1,332	-0.23%
2021/07/14	4	14.40	0	0.00	14.40	4	1,375	0.29%
2021/07/13	0	0.00	2.3	14.46	14.40	-2.3	1,454	-0.16%
2021/07/08	1	14.80	12	14.72	15.05	-11	1,514	-0.73%
2021/07/07	1	15.40	0	0.00	15.30	1	1,562	0.06%
2021/07/02	0	0.00	1	15.20	15.35	-1	1,774	-0.06%
2021/06/29	5	15.40	0	0.00	15.45	5	1,897	0.26%
2021/06/28	0	0.00	5	16.05	16.05	-5	1,894	-0.26%
2021/06/24	0	0.00	10.2	15.20	15.40	-10.2	1,899	-0.54%
2021/06/22	1	15.10	8	15.11	15.15	-7	2,010	-0.35%
2021/06/17	0	0.00	0.1	16.40	16.40	-0.1	2,165	-0.01%
2021/06/10	0	0.00	1	15.80	15.65	-1	2,238	-0.04%
2021/06/08	2	15.45	0	0.00	15.50	2	2,323	0.09%
2021/06/04	2	15.65	0	0.00	15.55	2	2,440	0.08%
2021/06/03	2	16.15	0	0.00	16.20	2	2,455	0.08%
2021/06/01	0	0.00	1	16.50	16.40	-1	2,487	-0.04%
2021/05/31	1	17.00	0	0.00	16.70	1	2,499	0.04%
2021/05/25	2	14.80	0	0.00	14.90	2	2,644	0.08%
2021/05/19	2	14.30	0	0.00	14.40	2	2,900	0.07%
2021/05/17	2	12.85	1	12.85	12.80	1	3,022	0.03%
2021/05/13	1	13.26	5	13.95	14.15	-4	3,277	-0.12%
2021/05/12	5	14.50	0	0.00	14.10	5	3,399	0.15%
2021/05/11	1	15.80	0	0.00	15.65	1	3,585	0.03%
2021/05/06	0	0.00	7	16.28	15.90	-7	4,033	-0.17%
2021/05/05	1	16.30	9	16.55	16.25	-8	4,115	-0.19%
2021/05/04	1	16.30	0	0.00	16.25	1	4,204	0.02%
2021/05/03	3	17.03	1	16.85	16.85	2	4,314	0.05%
2021/04/28	2	18.55	16	18.51	18.50	-14	4,582	-0.31%
2021/04/23	4	18.75	0	0.00	19.05	4	4,884	0.08%
2021/04/22	2	19.48	0	0.00	19.40	2	4,878	0.04%
2021/04/21	0	0.00	1	20.40	20.15	-1	4,825	-0.02%
2021/04/20	3	19.75	0	0.00	19.70	3	4,761	0.06%
2021/04/19	0	0.00	1	19.90	19.95	-1	4,762	-0.02%
2021/04/15	0	0.00	3	18.95	18.95	-3	4,713	-0.06%
2021/04/14	6	18.30	0	0.00	18.50	6	4,707	0.13%
2021/04/13	6	19.54	7	19.79	19.10	-1	4,688	-0.02%
2021/04/12	9	19.94	4.5	19.83	20.10	4.5	4,654	0.10%
2021/04/09	3	19.22	5	19.24	19.40	-2	4,574	-0.04%
2021/04/08	4	19.30	0	0.00	19.50	4	4,585	0.09%
2021/04/07	0	0.00	7	19.69	19.70	-7	4,607	-0.15%
2021/04/06	5	18.20	2	18.15	18.15	3	4,586	0.07%
2021/03/31	0	0.00	4	18.16	18.10	-4	4,710	-0.08%
2021/03/30	2	17.93	0	0.00	17.85	2	4,729	0.04%
2021/03/29	2	17.88	0	0.00	17.80	2	4,778	0.04%
2021/03/26	5	18.15	0	0.00	18.00	5	4,836	0.10%
2021/03/25	12	19.13	4	19.23	18.30	8	4,895	0.16%
2021/03/24	16	19.65	7	19.24	19.95	9	4,832	0.19%
2021/03/23	7	18.51	3	18.30	18.80	4	4,725	0.08%
2021/03/22	13	18.04	8	18.09	18.10	5	4,676	0.11%
2021/03/19	9	17.82	0	0.00	18.05	9	4,655	0.19%
2021/03/18	3	17.40	1	18.00	18.00	2	4,623	0.04%
2021/03/17	3	17.50	0	0.00	17.45	3	4,586	0.07%
2021/03/16	1	17.60	3	17.73	17.50	-2	4,587	-0.04%
2021/03/15	4	17.35	0	0.00	17.40	4	4,592	0.09%
2021/03/12	2	18.05	0	0.00	17.65	2	4,595	0.04%
2021/03/10	0	0.00	4	16.80	17.05	-4	4,478	-0.09%
2021/03/09	3	16.43	0	0.00	16.45	3	4,527	0.07%
2021/03/08	0	0.00	2	16.70	16.30	-2	4,603	-0.04%
2021/03/05	2	17.10	0	0.00	17.05	2	4,580	0.04%
2021/03/04	9	17.22	2	17.35	17.25	7	4,567	0.15%
2021/03/03	0	0.00	8	17.50	17.70	-8	4,548	-0.18%
2021/03/02	2	17.25	2	17.25	16.95	0	4,502	0.00%
2021/02/26	0	0.00	2	17.50	17.45	-2	4,470	-0.04%
2021/02/25	2	17.90	0	0.00	17.90	2	4,429	0.05%
2021/02/23	5	16.39	0	0.00	16.30	5	4,310	0.12%
2021/02/22	12.1	17.19	10	17.09	16.90	2.1	4,260	0.05%
2021/02/19	11	17.60	3.1	17.39	17.50	7.9	4,176	0.19%
2021/02/18	4	16.85	14	16.49	16.85	-10	4,071	-0.25%
2021/02/17	4.1	15.09	8	15.21	15.35	-3.9	3,969	-0.10%
2021/02/05	3	15.33	1	15.50	15.15	2	3,925	0.05%
2021/02/04	2	16.50	2	16.35	16.55	0	3,808	0.00%
2021/02/03	7	18.78	7	18.39	18.00	0	3,644	0.00%
2021/02/02	28	20.68	31	20.99	20.00	-3	3,519	-0.08%
2021/02/01	43	21.61	0	0.00	22.20	43	3,295	1.30%
2021/01/28	0.5	19.10	0	0.00	19.95	0.5	2,892	0.02%
2021/01/27	2	19.55	0	0.00	19.55	2	2,803	0.07%
2021/01/26	0	0.00	8	19.43	19.55	-8	2,700	-0.30%
2021/01/25	4	19.40	1	18.90	19.35	3	2,593	0.12%
2021/01/22	1	18.90	3	18.57	18.90	-2	2,446	-0.08%
2021/01/21	1	18.55	41	17.84	18.55	-40	2,301	-1.74%
2021/01/20	23	16.98	1	16.30	17.10	22	2,085	1.05%
2021/01/19	7	16.77	2.7	16.79	16.90	4.3	1,917	0.22%
2021/01/18	1	14.90	0	0.00	15.40	1	1,757	0.06%
2021/01/15	2	14.75	11	14.94	14.90	-9	1,699	-0.53%
2021/01/13	10	14.75	0	0.00	14.85	10	1,651	0.61%
2021/01/12	2	14.45	5	15.05	14.75	-3	1,642	-0.18%
2021/01/08	1	14.55	0	0.00	14.50	1	1,574	0.06%
2021/01/06	0	0.00	1	14.35	14.65	-1	1,530	-0.07%
2021/01/05	0	0.00	3	14.77	14.90	-3	1,501	-0.20%
2020/12/31	1	14.00	2	14.15	14.65	-1	1,437	-0.07%
2020/12/30	6	14.62	1	14.90	14.15	5	1,374	0.36%
2020/12/29	7	14.96	0	0.00	15.50	7	1,284	0.54%
2020/12/28	11	14.65	0	0.00	14.85	11	1,193	0.92%
2020/12/25	4	14.43	3	14.53	14.60	1	1,134	0.09%
2020/12/24	0	0.00	3	13.50	13.80	-3	1,035	-0.29%
2020/12/23	5	13.60	2	13.68	13.60	3	1,000	0.30%
2020/12/22	3	13.08	3	13.10	13.30	0	947	0.00%
2020/12/21	2	13.38	0	0.00	13.45	2	874	0.23%
2020/12/14	1	11.90	3	11.90	11.90	-2	873	-0.23%
2020/12/11	0	0.00	9	12.03	11.85	-9	867	-1.04%
2020/12/10	5	12.32	0	0.00	12.30	5	845	0.59%
2020/12/09	8	12.41	0	0.00	12.40	8	816	0.98%
2020/12/03	2	12.15	0	0.00	11.90	2	711	0.28%
2020/12/02	0	0.00	1	12.25	12.25	-1	639	-0.16%
2020/12/01	0	0.00	3	11.10	11.15	-3	554	-0.54%
2020/11/20	1	11.00	0	0.00	10.95	1	547	0.18%
2020/11/17	1	10.95	0	0.00	11.10	1	544	0.18%
2020/11/16	1	10.95	0	0.00	11.00	1	549	0.18%
2020/11/10	0	0.00	4	10.95	11.05	-4	538	-0.74%
2020/10/07	0	0.00	1	11.00	11.00	-1	709	-0.14%
2020/09/25	0	0.00	1	11.00	10.70	-1	843	-0.12%
2020/09/24	1	11.10	21	11.20	11.30	-20	867	-2.31%
2020/09/23	1	10.90	0	0.00	11.15	1	886	0.11%
2020/09/18	1	11.20	2	11.45	11.35	-1	960	-0.10%
2020/09/11	0	0.00	0	11.10	9.94	0	1,093	0.00%
2020/08/20	0	0.00	4	9.80	9.67	-4	1,212	-0.33%
2020/08/17	2	10.20	0	0.00	10.40	2	1,224	0.16%
2020/08/11	2	10.40	0	0.00	10.60	2	1,259	0.16%
2020/08/10	1	10.50	0	0.00	10.60	1	1,302	0.08%
2020/07/31	0	0.00	3	10.92	10.85	-3	1,306	-0.23%
2020/07/30	1	11.00	2	11.00	11.00	-1	1,305	-0.08%
2020/07/27	2	10.60	0	0.00	10.60	2	1,278	0.16%
2020/07/24	3	11.17	3	11.45	11.10	0	1,265	0.00%
2020/07/22	0	0.00	2	11.55	11.55	-2	1,243	-0.16%
2020/07/17	0	0.00	10	11.30	11.55	-10	1,190	-0.84%
2020/07/16	0	0.00	2	11.50	11.45	-2	1,142	-0.18%
2020/07/15	0	0.00	10	10.95	10.95	-10	1,104	-0.91%
2020/07/14	10	11.10	0	0.00	10.95	10	1,099	0.91%
2020/07/13	2	10.95	0	0.00	11.00	2	1,088	0.18%
2020/07/10	5	11.46	0	0.00	11.20	5	1,076	0.46%
2020/07/09	1	11.50	0	0.00	11.65	1	1,047	0.10%
2020/07/06	0	0.00	20	11.45	11.40	-20	967	-2.07%
2020/07/01	0	0.00	1	11.05	11.20	-1	863	-0.12%
2020/06/22	1	10.20	2	10.30	10.20	-1	697	-0.14%
2020/06/19	2	11.00	0.1	10.50	10.50	1.9	680	0.28%
2020/06/10	20	9.15	0	0.00	9.20	20	456	4.38%
2020/06/09	10	9.17	10	9.45	9.45	0	443	0.00%
2020/06/08	10	8.95	0	0.00	8.97	10	400	2.50%
2020/05/15	1	8.12	0	0.00	8.15	1	301	0.33%
2020/05/12	0.1	7.42	0	0.00	7.42	0.1	232	0.04%
2020/01/15	0	0.00	1	9.87	9.98	-1	236	-0.42%
2020/01/08	1	9.77	1	9.88	9.71	0	230	0.00%
2020/01/07	1	9.85	1	9.98	9.80	0	230	0.00%
2020/01/02	1	10.00	0	0.00	10.00	1	234	0.43%
2019/12/30	0	0.00	3	9.85	9.86	-3	229	-1.31%
2019/12/09	0	0.00	9	10.25	10.25	-9	324	-2.77%
2019/12/04	0	0.00	1	10.30	10.35	-1	336	-0.30%
2019/11/05	0	0.00	3	10.80	10.85	-3	423	-0.71%
2019/11/04	4	10.88	0	0.00	10.70	4	426	0.94%
2019/10/28	0	0.00	2	10.80	10.80	-2	476	-0.42%
2019/10/23	0	0.00	6	10.60	10.65	-6	523	-1.15%
2019/10/22	0	0.00	0	10.60	10.70	0	526	0.00%
2019/10/21	0	0.00	0	10.60	10.60	0	534	0.00%
2019/10/03	0	10.80	0	0.00	10.90	0	842	0.00%
2019/09/23	0	0.00	1	11.10	11.10	-1	831	-0.12%
2019/08/26	1	10.65	0	0.00	10.80	1	849	0.12%
2019/08/23	0	0.00	1	10.95	10.80	-1	856	-0.12%
2019/08/22	0	0.00	2	10.95	10.80	-2	863	-0.23%
2019/08/21	1	10.85	0	0.00	10.95	1	866	0.12%
2019/08/15	0	0.00	16	11.42	11.40	-16	958	-1.67%
2019/08/13	5	11.00	0	0.00	11.00	5	940	0.53%
2019/08/12	10	10.83	0	0.00	10.90	10	945	1.06%
2019/08/02	0	0.00	2	10.65	10.70	-2	1,007	-0.20%
2019/07/31	0	0.00	2.1	10.56	10.80	-2.1	1,044	-0.20%
2019/07/30	1	11.25	0	0.00	11.10	1	1,070	0.09%
2019/07/25	0	0.00	3	12.02	11.65	-3	1,281	-0.23%
2019/07/23	2	11.33	0	0.00	11.25	2	1,272	0.16%
2019/07/19	2	11.25	0	0.00	11.20	2	1,344	0.15%
2019/07/18	1	11.35	1	11.55	11.40	0	1,327	0.00%
2019/07/17	2	11.60	0	0.00	11.55	2	1,316	0.15%
2019/07/16	1	12.05	3	12.25	11.90	-2	1,298	-0.15%
2019/07/15	0	0.00	4	11.99	12.10	-4	1,280	-0.31%
2019/07/12	2	11.98	1	11.95	12.00	1	1,247	0.08%
2019/07/11	7	11.52	0	0.00	11.55	7	1,201	0.58%
2019/07/10	0	0.00	1	11.90	11.95	-1	1,162	-0.09%
2019/07/09	1	11.20	0	0.00	10.95	1	1,086	0.09%
2019/06/28	0	0.00	2	10.45	10.45	-2	1,055	-0.19%
2019/06/27	2	10.50	0	0.00	10.55	2	1,055	0.19%
2019/05/22	0	0.00	3	11.00	11.25	-3	869	-0.35%
2019/05/17	0	0.00	1	10.00	10.00	-1	841	-0.12%
2019/05/13	3	9.90	0	0.00	9.94	3	791	0.38%
2019/05/10	1	10.90	4	10.95	10.40	-3	775	-0.39%
2019/05/07	7	11.84	2	11.70	11.60	5	693	0.72%
2019/05/06	2	11.95	2	12.00	12.05	0	643	0.00%
2019/05/03	20	10.80	15	11.08	11.80	5	564	0.89%
2019/05/02	2	10.70	2	10.70	10.75	0	477	0.00%
2019/04/30	7	9.71	20	9.52	9.79	-13	404	-3.21%
2019/04/25	0	0.00	10	9.10	9.54	-10	340	-2.94%
2019/04/24	0	8.61	0	0.00	8.68	0	279	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/04/01	10	8.50	0	0.00	8.50	10	261	3.82%
2019/03/29	5	8.61	0	0.00	8.75	5	257	1.94%
2019/03/28	0	0.00	5	8.74	8.70	-5	257	-1.94%
2019/03/18	0	8.67	0	0.00	8.64	0	269	0.00%
2019/03/15	0	0.00	2	8.68	8.66	-2	277	-0.72%
2019/03/12	2	8.51	0	0.00	8.49	2	323	0.62%
2019/03/11	2	8.52	0	0.00	8.54	2	351	0.57%
2019/03/08	0	8.50	0	0.00	8.55	0	362	0.00%
2019/03/07	0	8.64	0	0.00	8.61	0	373	0.00%
2019/02/25	0	0.00	2	8.80	8.66	-2	375	-0.53%
2019/02/22	10	8.67	0	0.00	8.68	10	377	2.65%
2019/02/21	1	8.72	0	0.00	8.69	1	378	0.26%
2019/02/20	0	0.00	4	8.80	8.81	-4	376	-1.06%
2019/02/11	0	0.00	2	8.25	8.26	-2	390	-0.51%
2019/01/30	1	8.35	0	0.00	8.35	1	391	0.26%
2019/01/29	1	8.35	0	0.00	8.30	1	392	0.26%
2019/01/24	0.1	8.48	0	0.00	8.48	0.1	397	0.03%
2019/01/21	5	8.30	0	0.00	8.26	5	404	1.24%
2019/01/10	0	0.00	1	8.35	8.28	-1	419	-0.24%
2019/01/09	1	8.45	0	0.00	8.47	1	418	0.24%
2018/12/28	9	8.12	0	0.00	8.14	9	415	2.16%
2018/12/27	0	0.00	1	8.19	8.19	-1	421	-0.24%
2018/12/22	1	8.30	0	0.00	8.31	1	417	0.24%
2018/12/18	0	0.00	4	8.25	8.25	-4	408	-0.98%
2018/12/17	1	8.58	10	8.60	8.56	-9	402	-2.24%
2018/12/10	3	7.90	0	0.00	7.83	3	414	0.72%
2018/12/07	3	8.09	0	0.00	8.11	3	407	0.74%
2018/12/06	7	7.98	0	0.00	7.96	7	399	1.75%
2018/12/05	3	8.46	0	0.00	8.47	3	377	0.79%
2018/12/04	0	0.00	2	8.95	8.80	-2	371	-0.54%
2018/12/03	2	8.32	5	8.51	8.55	-3	349	-0.86%
2018/11/30	1	8.31	5	8.32	8.28	-4	336	-1.19%
2018/11/23	1	7.82	0	0.00	7.82	1	311	0.32%
2018/11/21	5	7.88	0	0.00	7.86	5	309	1.61%
2018/11/15	5	8.08	0	0.00	8.00	5	298	1.68%
2018/11/14	1	7.97	0	0.00	8.30	1	282	0.35%
2018/11/13	10	7.90	0	0.00	7.99	10	257	3.89%
2018/11/01	2	7.98	0	0.00	8.00	2	288	0.69%
2018/10/25	0	0.00	5	8.90	8.63	-5	285	-1.75%
2018/10/17	5	9.52	0	0.00	9.52	5	327	1.53%
2018/09/12	0	0.00	5	10.56	10.55	-5	532	-0.94%
2018/09/07	0	0.00	20	11.90	11.45	-20	609	-3.28%
2018/08/27	0	0.00	1	12.05	12.10	-1	1,209	-0.08%
2018/08/13	0	0.00	8	12.05	12.20	-8	1,338	-0.60%
2018/08/08	2	12.75	0	0.00	12.80	2	1,321	0.15%
2018/08/03	0	0.00	1	13.60	13.60	-1	1,306	-0.08%
2018/07/31	1	13.60	0	0.00	13.65	1	1,288	0.08%
2018/07/30	8	13.95	4	13.41	14.00	4	1,275	0.31%
2018/07/26	2	12.75	0	0.00	12.90	2	1,245	0.16%
2018/07/24	0	0.00	0.5	12.70	12.70	-0.5	1,238	-0.04%
2018/07/18	0	0.00	3	12.90	12.90	-3	1,267	-0.24%
2018/07/17	0	0.00	4	12.75	12.70	-4	1,264	-0.32%
2018/07/16	3	12.90	1	12.95	12.75	2	1,265	0.16%
2018/07/10	0	0.00	1	12.75	12.60	-1	1,262	-0.08%
2018/07/09	0	0.00	1	12.50	12.45	-1	1,259	-0.08%
2018/07/06	2	12.70	1	12.45	12.70	1	1,254	0.08%
2018/07/04	0	0.00	5	13.10	12.95	-5	1,244	-0.40%
2018/06/28	2	13.25	3	13.35	13.05	-1	1,234	-0.08%
2018/06/27	0	0.00	2	13.10	13.10	-2	1,231	-0.16%
2018/06/26	1	13.00	2	13.03	13.20	-1	1,222	-0.08%
2018/06/25	4	15.01	0	0.00	14.40	4	1,175	0.34%
2018/06/21	2	15.05	0	0.00	15.00	2	1,119	0.18%
2018/06/20	1	14.65	0	0.00	14.50	1	1,097	0.09%
2018/06/19	3	14.90	1	14.60	14.55	2	1,080	0.19%
2018/06/15	0	0.00	2	15.30	15.00	-2	1,062	-0.19%
2018/06/14	1	16.00	14	16.20	16.10	-13	1,015	-1.28%
2018/06/12	0	0.00	3	15.72	15.95	-3	948	-0.32%
2018/06/11	3	16.50	1	15.50	16.50	2	873	0.23%
2018/06/08	0	0.00	4	15.01	15.00	-4	775	-0.52%
2018/06/07	19	14.83	5	15.23	15.10	14	752	1.86%
2018/06/06	4	15.10	2.3	15.07	15.10	1.7	691	0.25%
2018/06/05	0	0.00	16.4	14.90	14.90	-16.4	605	-2.71%
2018/06/04	5	13.74	0	0.00	13.55	5	559	0.89%
2018/05/30	0	0.00	6	13.21	13.25	-6	453	-1.32%
2018/05/29	1	12.05	15.8	12.06	12.05	-14.8	379	-3.91%
2018/05/15	0	0.00	1	12.10	11.95	-1	409	-0.24%
2018/04/10	0	12.30	0	0.00	12.40	0	927	0.00%
2018/04/03	3	12.25	0	0.00	12.25	3	944	0.32%
2018/04/02	0	12.20	0	0.00	12.30	0	958	0.00%
2018/03/29	1	12.65	0	0.00	12.65	1	1,088	0.09%
2018/03/28	0	0.00	3	12.80	13.00	-3	1,112	-0.27%
2018/03/16	0	0.00	1	12.80	12.75	-1	1,068	-0.09%
2018/03/14	0	12.85	0	0.00	12.85	0	1,057	0.00%
2018/03/13	0	12.75	1	12.90	12.85	-1	1,055	-0.09%
2018/03/12	5	12.85	0	0.00	12.90	5	1,054	0.47%
2018/03/09	2	12.78	0	0.00	12.60	2	1,039	0.19%
2018/03/02	0	0.00	2	11.98	11.90	-2	973	-0.21%
2018/03/01	0	0.00	3	11.90	12.00	-3	974	-0.31%
2018/02/23	1	12.00	0	0.00	11.95	1	974	0.10%
2018/02/12	3	11.60	0	0.00	11.65	3	962	0.31%
2018/02/08	0	0.00	1	11.85	12.05	-1	952	-0.10%
2018/02/06	1	11.70	17	12.08	11.65	-16	944	-1.69%
2018/02/05	12	12.93	0	0.00	12.90	12	916	1.31%
2018/02/02	0	13.40	0	0.00	13.55	0	911	0.00%
2018/01/31	0	0.00	1	13.25	13.35	-1	904	-0.11%
2018/01/26	0	0.00	6	13.96	13.75	-6	874	-0.69%
2018/01/25	1	14.00	5	13.90	13.90	-4	870	-0.46%
2018/01/22	2	13.70	1	13.80	13.65	1	846	0.12%
2018/01/19	11	14.08	4	14.09	13.95	7	829	0.84%
2018/01/17	2	13.40	1	13.55	13.60	1	791	0.13%
2018/01/16	0	0.00	12	13.99	14.00	-12	743	-1.61%
2018/01/12	2	12.88	0	0.00	12.95	2	646	0.31%
2018/01/11	1	12.90	1	12.75	12.60	0	637	0.00%
2018/01/10	0	0.00	2	13.38	13.00	-2	619	-0.32%
2018/01/09	2	12.88	0	0.00	12.90	2	558	0.36%
2018/01/05	0	0.00	2	12.05	11.90	-2	467	-0.43%
2018/01/03	0	0.00	4	11.40	11.50	-4	470	-0.85%
2018/01/02	1	11.75	0	0.00	11.75	1	463	0.22%