雷虎 (8033)-玉山-左營券商分點個股進出

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
75.9
漲跌
▲1.6
漲幅
+2.15%
成交量
3,482張
產業
上市其他類股
243人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營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
2024/04/24	6	75.17	16.4	76.09	75.90	-10.4	4,078	-0.25%
2024/04/23	10.1	72.93	1	73.32	74.30	9.1	4,039	0.22%
2024/04/22	20.2	76.69	2	76.60	73.30	18.2	4,000	0.45%
2024/04/19	15.1	80.41	26	81.52	79.40	-10.9	3,947	-0.28%
2024/04/18	6.4	80.55	15	80.63	80.60	-8.6	3,855	-0.22%
2024/04/17	23.1	79.63	6.3	79.42	79.30	16.8	3,724	0.45%
2024/04/16	22.6	79.23	143.6	78.63	81.40	-121	3,651	-3.31%	大賣/鉅額交易
2024/04/15	11.1	81.72	22.1	81.54	83.40	-11	3,394	-0.32%
2024/04/12	2.6	74.99	5.2	74.73	75.90	-2.5	3,113	-0.08%
2024/04/11	15.3	74.95	7	74.51	73.60	8.3	3,046	0.27%
2024/04/10	25	78.96	6.1	78.56	77.20	18.9	2,906	0.65%
2024/04/09	18.1	73.27	22.1	75.00	77.00	-4.1	2,664	-0.15%
2024/04/08	4.1	70.61	1.2	71.91	70.00	2.9	2,440	0.12%
2024/04/03	18	72.27	11	71.96	73.00	7	2,337	0.30%
2024/04/02	19.2	70.95	16.2	71.75	73.00	3	2,240	0.14%
2024/04/01	16.3	69.76	20.1	69.85	71.60	-3.8	2,058	-0.19%
2024/03/29	10.1	65.64	10	65.34	65.10	0.1	1,832	0.01%
2024/03/28	27.2	67.69	12.2	67.94	68.30	15	1,727	0.87%
2024/03/27	47	61.85	27	62.98	64.20	20	1,492	1.34%
2024/03/26	105	58.14	6	58.10	58.40	99	1,306	7.58%	大買/
2024/03/25	4	58.23	1.3	58.71	60.10	2.7	1,219	0.22%
2024/03/22	1	54.00	30.4	54.20	56.10	-29.4	1,066	-2.76%
2024/03/21	10	51.20	0	0.00	51.00	10	976	1.02%
2024/03/20	0	51.50	0	51.30	51.10	0	979	0.00%
2024/03/19	0	51.40	3	51.70	51.90	-3	983	-0.30%
2024/03/18	0	51.20	1	51.10	51.20	-1	989	-0.10%
2024/03/15	0	51.30	2	50.80	50.80	-2	1,007	-0.20%
2024/03/14	0	51.00	0	0.00	50.80	0	1,010	0.00%
2024/03/13	0	51.90	5	51.04	50.90	-5	1,014	-0.49%
2024/03/12	0	52.10	0	0.00	52.00	0	1,019	0.00%
2024/03/11	0	52.50	2	52.50	52.50	-2	1,019	-0.20%
2024/03/08	1.3	51.23	2	50.70	50.60	-0.7	1,023	-0.07%
2024/03/07	0	52.00	0	0.00	51.70	0	1,035	0.00%
2024/03/06	7	52.56	0	0.00	52.50	7	1,028	0.68%
2024/03/05	0	53.40	3	54.13	53.20	-3	1,025	-0.29%
2024/03/04	5	52.90	0	0.00	52.90	5	1,018	0.49%
2024/03/01	1	53.70	9	54.01	53.50	-8	1,020	-0.78%
2024/02/29	7	53.10	0	0.00	54.10	7	1,060	0.66%
2024/02/27	3	53.83	15	53.77	53.60	-12	1,119	-1.07%
2024/02/26	0	52.80	10	53.00	53.10	-10	1,100	-0.91%
2024/02/23	2	51.75	4	52.42	51.60	-2	1,094	-0.18%
2024/02/21	1	52.30	0	0.00	52.60	1	1,098	0.09%
2024/02/20	11	52.40	6	52.65	52.70	5	1,099	0.45%
2024/02/19	2	54.05	1	53.90	53.60	1	1,096	0.09%
2024/02/16	4	53.28	4	54.10	54.10	0	1,097	0.00%
2024/02/15	4	52.80	0	0.00	53.00	4	1,084	0.37%
2024/02/05	2	52.60	10	52.80	52.80	-8	1,082	-0.74%
2024/01/31	1	52.00	5	51.34	51.30	-4	1,093	-0.37%
2024/01/30	0	52.10	6	52.13	52.10	-6	1,089	-0.55%
2024/01/29	1	52.50	0	0.00	52.40	1	1,094	0.09%
2024/01/26	21	52.81	0	0.00	52.10	21	1,100	1.91%
2024/01/25	0	0.00	32	53.43	53.20	-32	1,093	-2.93%
2024/01/23	1	54.20	0	0.00	54.10	1	1,103	0.09%
2024/01/22	10	54.00	0	0.00	54.10	10	1,105	0.91%
2024/01/19	0	0.00	2	54.10	54.00	-2	1,104	-0.18%
2024/01/18	5	54.12	0	0.00	53.80	5	1,111	0.45%
2024/01/17	2	54.90	25	54.70	54.30	-23	1,110	-2.07%
2024/01/16	12	55.75	25	55.70	55.60	-13	1,103	-1.18%
2024/01/15	55	58.12	2	58.10	57.20	53	1,090	4.86%
2024/01/12	0	0.00	12	56.64	57.50	-12	1,031	-1.17%
2024/01/11	10	55.50	1.1	55.51	55.60	9	993	0.90%
2024/01/10	0	55.69	26	57.87	57.00	-26	989	-2.63%
2024/01/09	5	55.20	0	0.00	55.20	5	965	0.52%
2024/01/05	1	57.20	10	56.90	57.30	-9	976	-0.92%
2024/01/04	0	0.00	1	55.40	55.40	-1	978	-0.10%
2024/01/03	0	0.00	8	55.60	55.50	-8	1,040	-0.77%
2024/01/02	11	56.11	0	0.00	56.00	11	1,038	1.06%
2023/12/29	0	0.00	2	56.30	56.40	-2	1,040	-0.19%
2023/12/28	0	56.50	0	0.00	56.10	0	1,040	0.00%
2023/12/27	10	56.70	0	0.00	56.20	10	1,039	0.96%
2023/12/26	16.1	57.47	10	57.80	57.00	6	1,027	0.59%
2023/12/25	0	57.10	10	56.50	57.20	-10	1,008	-0.99%
2023/12/22	10	55.60	1	55.90	55.90	9	1,001	0.90%
2023/12/21	10	56.60	21	57.60	56.50	-11	998	-1.10%
2023/12/20	10	55.60	4	55.70	55.90	6	1,001	0.60%
2023/12/18	10	56.70	0	0.00	57.00	10	1,036	0.96%
2023/12/12	3	56.80	13	57.15	57.00	-10	1,162	-0.86%
2023/12/11	11	56.39	0	0.00	56.30	11	1,176	0.94%
2023/12/08	2	57.30	1	57.10	57.20	1	1,206	0.09%
2023/12/07	11	57.34	12	57.98	57.50	-1	1,268	-0.08%
2023/12/06	1	56.70	21	57.10	56.60	-20	1,380	-1.45%
2023/12/05	11	56.30	6	56.50	56.50	5	1,467	0.34%
2023/12/04	12	56.40	20	58.40	57.80	-8	1,467	-0.55%
2023/12/01	3	56.40	1	56.20	56.20	2	1,450	0.14%
2023/11/30	10	56.40	0.5	56.40	56.00	9.5	1,464	0.65%
2023/11/28	10	56.40	1	56.40	56.50	9	1,512	0.59%
2023/11/27	23.1	59.25	4.3	57.07	57.00	18.8	1,559	1.20%
2023/11/24	1	58.90	32.3	57.66	58.80	-31.3	1,566	-2.00%
2023/11/22	1	54.61	0	0.00	54.50	1	1,747	0.06%
2023/11/21	13.2	55.47	0	0.00	55.30	13.2	1,887	0.70%
2023/11/20	0	55.80	7	56.23	55.90	-7	2,014	-0.35%
2023/11/17	0	0.00	10	54.70	54.50	-10	2,068	-0.48%
2023/11/16	2	54.30	0	0.00	54.40	2	2,079	0.10%
2023/11/15	0.2	53.95	2	54.30	53.80	-1.8	2,082	-0.09%
2023/11/13	10.5	53.91	6	53.93	53.30	4.5	2,104	0.21%
2023/11/10	1.2	54.01	0	0.00	53.70	1.2	2,121	0.06%
2023/11/09	8.7	55.30	0	0.00	55.20	8.7	2,123	0.41%
2023/11/08	3	56.10	0	0.00	56.20	3	2,130	0.14%
2023/11/06	3	56.70	6	56.62	57.00	-3	2,159	-0.14%
2023/11/03	6	55.73	0	0.00	56.30	6	2,161	0.28%
2023/11/02	0	0.00	1	55.90	55.40	-1	2,165	-0.05%
2023/11/01	5	54.88	3	55.10	54.90	2	2,170	0.09%
2023/10/31	4	56.75	2	56.40	56.20	2	2,166	0.09%
2023/10/30	2	57.45	2	57.20	57.40	0	2,196	0.00%
2023/10/27	3	57.70	1	57.30	57.20	2	2,257	0.09%
2023/10/26	9	57.93	9	59.08	58.20	0	2,304	0.00%
2023/10/25	3	58.20	0	0.00	57.70	3	2,307	0.13%
2023/10/24	1	56.70	2	57.70	58.20	-1	2,318	-0.04%
2023/10/17	11	60.57	0	0.00	58.70	11	2,526	0.44%
2023/10/16	5	62.10	6	61.67	61.50	-1	2,528	-0.04%
2023/10/13	0	0.00	3	62.00	61.30	-3	2,570	-0.12%
2023/10/12	13	61.02	7	61.13	61.90	6	2,605	0.23%
2023/10/11	16	62.62	18	62.84	63.00	-2	2,613	-0.08%
2023/10/05	0	0.00	2	58.40	58.10	-2	2,673	-0.07%
2023/10/04	2	57.70	0	0.00	57.70	2	2,696	0.07%
2023/10/02	1	59.00	0	0.00	59.10	1	2,733	0.04%
2023/09/28	1	59.20	0.2	59.50	58.70	0.8	2,746	0.03%
2023/09/26	10	59.48	0	0.00	59.00	10	2,827	0.35%
2023/09/25	2	59.10	5	60.74	60.70	-3	2,868	-0.10%
2023/09/22	2	56.52	6	59.43	59.60	-4	2,867	-0.14%
2023/09/21	3	57.37	5	57.50	57.20	-2	2,863	-0.07%
2023/09/20	2	59.50	2	60.50	58.90	0	2,879	0.00%
2023/09/19	6.4	60.69	2	61.20	59.80	4.4	2,901	0.15%
2023/09/18	2	61.95	3	64.20	62.20	-1	2,892	-0.03%
2023/09/15	6	62.37	9.3	62.29	61.50	-3.3	2,897	-0.11%
2023/09/14	6	64.65	2.1	63.92	63.80	3.9	2,906	0.13%
2023/09/13	3.3	64.38	5	64.66	64.20	-1.7	3,029	-0.06%
2023/09/12	9.1	68.64	3	66.33	66.00	6.1	3,039	0.20%
2023/09/11	12	69.54	14.1	69.31	68.00	-2.1	3,047	-0.07%
2023/09/08	4.1	67.55	17.2	66.38	68.00	-13.1	2,958	-0.44%
2023/09/07	2	63.40	2	64.00	63.00	0	2,897	0.00%
2023/09/06	3	63.17	0.2	63.40	63.10	2.8	2,934	0.09%
2023/09/04	3	63.90	26.1	63.73	63.60	-23.1	3,022	-0.76%
2023/09/01	0	0.00	1	65.30	64.60	-1	3,109	-0.03%
2023/08/31	8.2	67.55	1	67.00	65.30	7.2	3,129	0.23%
2023/08/30	2	62.80	5	64.50	65.80	-3	3,176	-0.09%
2023/08/29	20	65.27	19	63.14	64.50	1	3,165	0.03%
2023/08/28	7	66.45	14.1	67.09	68.20	-7	3,102	-0.23%
2023/08/25	28	64.11	13	63.52	62.90	15	2,986	0.50%
2023/08/24	5.1	60.72	1.3	59.00	62.90	3.8	2,983	0.13%
2023/08/23	1	54.92	10.3	56.07	57.20	-9.2	2,921	-0.32%
2023/08/22	1	52.20	0	0.00	52.00	1	2,875	0.03%
2023/08/17	0.5	53.64	0	0.00	54.40	0.5	2,856	0.02%
2023/08/16	1	52.50	0	0.00	53.40	1	2,856	0.04%
2023/08/15	0.1	54.70	0	0.00	54.10	0.1	2,837	0.00%
2023/08/14	3	55.93	0	0.00	55.30	3	2,832	0.11%
2023/08/11	7	56.93	0.5	56.50	56.50	6.5	2,837	0.23%
2023/08/09	0.1	59.80	1	59.50	58.90	-1	2,849	-0.03%
2023/08/08	3	60.77	1	60.20	59.10	2	2,990	0.07%
2023/08/04	0	0.00	0.1	60.00	60.00	-0.1	3,479	0.00%
2023/08/02	1	60.60	5	60.84	60.20	-4	3,665	-0.11%
2023/08/01	10	63.52	2.1	64.14	62.80	7.9	3,964	0.20%
2023/07/31	2.2	61.19	0.1	61.50	61.50	2.2	3,921	0.05%
2023/07/28	1	57.90	0	0.00	57.90	1	3,892	0.03%
2023/07/24	5	60.30	0	0.00	60.00	5	3,915	0.13%
2023/07/21	6	64.07	3	63.30	62.90	3	3,885	0.08%
2023/07/20	5	61.00	3	60.43	62.70	2	3,832	0.05%
2023/07/19	2	57.25	3	57.10	57.00	-1	3,775	-0.03%
2023/07/18	2	57.00	15.5	57.50	56.50	-13.5	3,786	-0.36%
2023/07/17	5	58.60	1	60.00	59.60	4	3,997	0.10%
2023/07/14	4	60.33	1	61.30	60.50	3	4,402	0.07%
2023/07/13	1.3	60.98	0	0.00	60.10	1.3	5,626	0.02%
2023/07/12	4.3	62.98	4.6	63.82	62.10	-0.3	6,052	0.00%
2023/07/11	5.1	66.76	1	67.00	66.10	4.1	6,111	0.07%
2023/07/10	6	67.85	0	0.00	67.20	6	6,169	0.10%
2023/07/07	1.1	67.71	0	0.00	67.50	1.1	6,199	0.02%
2023/07/06	1	68.80	0	0.00	68.80	1	6,179	0.02%
2023/07/05	2.5	70.24	1	71.00	69.60	1.5	6,174	0.02%
2023/07/04	3	71.50	3	70.70	70.70	0	6,163	0.00%
2023/07/03	0	0.00	3.3	68.05	70.70	-3.3	6,121	-0.05%
2023/06/29	2	69.25	2	69.10	69.00	0	6,088	0.00%
2023/06/28	2	69.70	0	0.00	69.50	2	6,115	0.03%
2023/06/27	7.3	67.99	3	68.63	67.50	4.3	6,154	0.07%
2023/06/26	2	70.45	1	70.20	70.20	1	6,399	0.02%
2023/06/21	2	70.45	2	70.40	70.30	0	6,450	0.00%
2023/06/20	4	71.85	7	71.59	71.30	-3	6,520	-0.05%
2023/06/19	11.4	74.00	33	73.87	74.40	-21.6	6,513	-0.33%
2023/06/16	3	69.90	2	70.00	69.70	1	6,477	0.02%
2023/06/15	6.6	69.78	6	66.70	70.70	0.6	6,519	0.01%
2023/06/14	5	68.10	0	0.00	68.00	5	6,488	0.08%
2023/06/13	2	69.20	1	69.60	69.30	1	6,490	0.02%
2023/06/12	17	70.03	0	0.00	69.40	17	6,488	0.26%
2023/06/09	2	74.15	0	0.00	72.20	2	6,468	0.03%
2023/06/08	2	74.10	7	74.81	73.10	-5	6,477	-0.08%
2023/06/07	7.1	74.85	11	74.74	73.80	-3.9	6,496	-0.06%
2023/06/06	0	0.00	2	72.40	71.90	-2	6,442	-0.03%
2023/06/05	12	74.30	16	73.67	73.00	-4	6,486	-0.06%
2023/06/02	2.5	69.12	5	69.58	69.10	-2.5	6,476	-0.04%
2023/06/01	0	70.30	1	71.40	70.00	-1	6,688	-0.01%
2023/05/31	2	70.60	0	0.00	70.40	2	6,852	0.03%
2023/05/30	28	72.79	13	72.57	71.80	15	6,960	0.22%
2023/05/29	2	66.90	2	69.60	69.60	0	6,922	0.00%
2023/05/26	1	63.30	5.3	63.81	63.30	-4.3	7,074	-0.06%
2023/05/18	9	63.90	0	0.00	64.00	9	8,305	0.11%
2023/05/17	1	65.00	0	0.00	65.00	1	8,353	0.01%
2023/05/16	0	0.00	0	62.70	62.90	0	8,416	0.00%
2023/05/15	0	0.00	21	62.30	62.70	-21	8,694	-0.24%
2023/05/12	14.7	69.03	5.7	67.81	68.30	9	8,899	0.10%
2023/05/11	26	71.10	28.2	70.11	70.00	-2.2	8,877	-0.02%
2023/05/10	42	70.66	33	71.17	72.80	9	8,697	0.10%
2023/05/09	21	74.01	4.1	73.04	69.70	16.9	8,429	0.20%
2023/05/08	27.1	78.84	18.1	79.91	77.20	8.9	8,262	0.11%
2023/05/05	5	75.60	1	77.00	78.00	4	7,990	0.05%
2023/05/04	1	78.20	0	0.00	78.10	1	8,074	0.01%
2023/05/03	0	0.00	2.1	76.33	78.20	-2.1	8,186	-0.03%
2023/05/02	2	76.50	20.3	76.64	76.50	-18.3	8,188	-0.22%
2023/04/28	0	0.00	1	75.10	75.20	-1	8,211	-0.01%
2023/04/27	1	71.90	3.1	74.20	74.40	-2.1	8,211	-0.03%
2023/04/26	3	69.50	0	0.00	70.20	3	8,219	0.04%
2023/04/24	1	70.20	0	0.00	73.00	1	8,289	0.01%
2023/04/21	5	69.80	20.1	68.15	69.70	-15.1	8,288	-0.18%
2023/04/20	17	73.89	24	73.31	74.60	-7	8,275	-0.08%
2023/04/19	36.2	75.58	5.1	75.51	76.60	31.1	8,042	0.39%
2023/04/18	115.4	79.02	116.2	78.09	73.50	-0.8	7,671	-0.01%	大買/大賣/
2023/04/17	14	75.06	22.1	78.26	79.00	-8.1	6,526	-0.12%
2023/04/14	0	0.00	24.1	71.49	71.90	-24.1	6,118	-0.39%
2023/04/13	2	65.80	7.1	65.15	65.40	-5.1	6,018	-0.08%
2023/04/12	10	62.40	2	63.00	63.00	8	6,040	0.13%
2023/04/11	0	0.00	0	59.50	59.80	0	6,023	0.00%
2023/04/10	0.3	59.10	0	0.00	59.10	0.3	6,056	0.00%
2023/04/07	68.9	59.39	0	0.00	58.90	68.9	6,088	1.13%
2023/04/06	1	59.40	1	58.20	59.40	0	6,136	0.00%
2023/03/31	0	57.40	0.2	58.20	58.20	-0.2	6,172	0.00%
2023/03/30	0	0.00	0.1	57.13	57.50	-0.1	6,279	0.00%
2023/03/29	0	0.00	7.5	56.89	57.70	-7.5	6,299	-0.12%
2023/03/28	6	59.20	13	58.50	58.50	-7	6,326	-0.11%
2023/03/27	41	62.20	21.8	62.64	64.90	19.2	6,338	0.30%
2023/03/24	4	59.00	11.1	59.32	59.00	-7.1	6,273	-0.11%
2023/03/23	14.8	60.49	2	60.65	60.30	12.8	6,372	0.20%
2023/03/22	0.4	59.24	2	59.15	58.90	-1.6	6,342	-0.03%
2023/03/21	6.4	60.69	3.1	61.15	59.90	3.3	6,379	0.05%
2023/03/20	1	60.80	2	60.90	60.90	-1	6,350	-0.02%
2023/03/17	0	56.90	8	56.71	58.40	-8	6,366	-0.13%
2023/03/16	8.1	53.55	3.3	55.16	54.50	4.9	6,435	0.08%
2023/03/15	0	57.40	1	56.50	56.90	-1	6,534	-0.01%
2023/03/14	0	0.00	1	57.50	57.60	-1	6,831	-0.01%
2023/03/13	2	55.28	1	54.50	56.70	1	6,947	0.01%
2023/03/10	6.6	57.89	9.2	58.04	57.80	-2.6	6,967	-0.04%
2023/03/09	2	61.79	0	0.00	61.40	2	7,012	0.03%
2023/03/08	2.1	61.19	3.3	61.39	62.10	-1.2	7,121	-0.02%
2023/03/07	4	60.22	1	59.50	59.60	3	7,360	0.04%
2023/03/06	20.1	59.87	7.5	59.15	61.50	12.6	7,483	0.17%
2023/03/03	9.6	57.01	4.2	56.67	56.70	5.4	7,428	0.07%
2023/03/02	5.4	53.64	6	54.93	55.80	-0.6	7,499	-0.01%
2023/03/01	12.1	53.45	4.2	53.01	52.80	7.8	7,593	0.10%
2023/02/24	19.7	54.99	6.2	54.52	53.90	13.5	7,649	0.18%
2023/02/23	15.1	57.20	13	57.05	58.00	2.1	7,528	0.03%
2023/02/22	17	53.82	9.3	55.68	57.70	7.7	7,357	0.11%
2023/02/21	1	48.45	13.1	51.66	52.50	-12.1	7,042	-0.17%
2023/02/20	9.1	45.92	24	47.61	47.80	-15	6,943	-0.22%
2023/02/17	0	0.00	2	44.45	44.45	-2	6,845	-0.03%
2023/02/15	0	0.00	0	44.80	43.95	0	6,884	0.00%
2023/02/14	4	44.93	4	44.54	44.30	0	6,967	0.00%
2023/02/13	35	45.63	17	44.16	45.85	18	7,022	0.26%
2023/02/10	0	0.00	15.3	47.67	47.85	-15.3	7,172	-0.21%
2023/02/09	8	43.38	8	43.44	43.50	0	6,988	0.00%
2023/02/08	9	42.09	8	42.49	42.10	1	7,010	0.01%
2023/02/07	0	0.00	3	42.45	42.40	-3	7,091	-0.04%
2023/02/06	13	42.33	1	42.10	42.25	12	7,161	0.17%
2023/02/03	3	41.85	1	41.90	41.85	2	7,218	0.03%
2023/02/02	7	43.32	7	43.90	42.95	0	7,209	0.00%
2023/02/01	17	42.94	1	41.40	43.25	16	7,209	0.22%
2023/01/31	1	40.20	1	40.05	40.10	0	7,174	0.00%
2023/01/30	1	40.50	8	40.36	40.70	-7	7,308	-0.10%
2023/01/17	2	39.18	0	0.00	39.10	2	7,327	0.03%
2023/01/13	5	39.80	2	39.30	39.35	3	7,544	0.04%
2023/01/11	1	41.35	0	0.00	41.35	1	7,547	0.01%
2023/01/05	5	44.01	2	43.43	43.20	3	7,462	0.04%
2023/01/04	0	0.00	2	42.90	43.30	-2	7,360	-0.03%
2023/01/03	1	42.00	4	42.10	42.15	-3	7,348	-0.04%
2022/12/30	7	43.36	0	0.00	42.75	7	7,360	0.10%
2022/12/29	2	40.60	2	40.95	41.00	0	7,315	0.00%
2022/12/28	1	42.45	0	0.00	41.50	1	7,318	0.01%
2022/12/27	0	0.00	1	43.20	42.25	-1	7,306	-0.01%
2022/12/26	1	43.40	0	0.00	43.10	1	7,296	0.01%
2022/12/22	2	43.30	0	0.00	42.75	2	7,268	0.03%
2022/12/21	0	0.00	1	41.50	41.80	-1	7,244	-0.01%
2022/12/20	0	0.00	1	42.65	41.40	-1	7,308	-0.01%
2022/12/19	2	41.88	41	42.51	41.80	-39	7,401	-0.53%
2022/12/16	6	44.21	4	43.90	43.90	2	7,527	0.03%
2022/12/15	0	0.00	9	44.69	45.35	-9	7,506	-0.12%
2022/12/14	6	41.27	2	41.45	41.25	4	7,349	0.05%
2022/12/13	8	40.47	0	0.00	40.80	8	7,312	0.11%
2022/12/12	3	42.42	22	42.40	42.00	-19	7,231	-0.26%
2022/12/09	23	45.21	13	44.35	44.05	10	7,181	0.14%
2022/12/08	11	44.99	1	45.05	45.10	10	7,163	0.14%
2022/12/07	7	45.43	4.1	44.90	44.45	2.9	7,132	0.04%
2022/12/06	22.1	45.97	20	46.71	47.00	2.1	7,099	0.03%
2022/12/05	0	0.00	47.3	45.10	45.10	-47.3	6,863	-0.69%
2022/12/02	1	40.95	1	41.00	41.00	0	6,722	0.00%
2022/12/01	1	41.35	0	0.00	40.95	1	6,657	0.02%
2022/11/30	37.3	40.84	9	41.00	40.75	28.3	6,532	0.43%
2022/11/29	30	44.55	9	44.08	42.95	21	6,398	0.33%
2022/11/28	3	39.64	9.3	42.19	42.35	-6.3	6,082	-0.10%
2022/11/25	22.3	39.14	6	40.82	38.50	16.3	5,880	0.28%
2022/11/24	30	41.04	18	41.53	42.55	12	5,708	0.21%
2022/11/23	26.3	46.04	4	45.16	44.00	22.3	5,467	0.41%
2022/11/22	10	45.60	4.1	48.94	45.50	5.9	5,229	0.11%
2022/11/21	6	44.92	5	44.32	46.00	1	5,075	0.02%
2022/11/18	11	42.53	4	43.21	42.00	7	4,976	0.14%
2022/11/17	1	37.00	7	40.06	40.40	-6	4,836	-0.12%
2022/11/16	3	36.78	7	36.76	36.75	-4	4,733	-0.08%
2022/11/15	2	32.23	34	32.85	36.00	-32	4,621	-0.69%
2022/11/14	0	0.00	1	34.00	33.00	-1	4,519	-0.02%
2022/11/11	4	33.75	1	33.50	34.00	3	4,468	0.07%
2022/11/10	3.1	34.04	4	34.14	34.30	-0.9	4,399	-0.02%
2022/11/09	14	32.31	3	32.28	32.55	11	4,301	0.26%
2022/11/08	23.1	32.93	2.9	32.26	34.20	20.2	4,216	0.48%
2022/11/07	0	0.00	1	33.10	33.10	-1	3,771	-0.03%
2022/11/04	33	29.90	1	29.95	30.10	32	3,725	0.86%
2022/11/03	0	0.00	3	27.37	27.40	-3	3,577	-0.08%
2022/11/02	0	0.00	4	24.74	24.95	-4	3,463	-0.12%
2022/10/31	0	0.00	15	20.80	20.65	-15	3,294	-0.46%
2022/10/28	0.6	21.40	2	21.28	21.00	-1.4	3,243	-0.04%
2022/10/27	20.4	21.84	10	22.01	22.00	10.4	3,141	0.33%
2022/10/26	4.1	21.99	24	21.51	22.10	-19.9	3,045	-0.65%
2022/10/25	14	20.40	0	0.00	20.30	14	2,882	0.49%
2022/10/24	3	20.85	1	20.25	20.90	2	2,817	0.07%
2022/10/21	0	0.00	1	20.10	20.50	-1	2,691	-0.04%
2022/10/20	1.1	18.91	5	19.10	19.10	-3.9	2,541	-0.15%
2022/10/14	0	0.00	2	17.55	17.95	-2	2,435	-0.08%
2022/10/13	5	17.20	0	0.00	16.90	5	2,417	0.21%
2022/10/12	1	17.60	0	0.00	17.85	1	2,387	0.04%
2022/10/11	2	17.93	0.1	17.60	17.85	2	2,381	0.08%
2022/10/05	2	18.60	0	0.00	18.30	2	2,226	0.09%
2022/10/04	1	18.20	2.1	18.29	18.50	-1.1	2,199	-0.05%
2022/10/03	0	0.00	2	18.15	18.20	-2	2,180	-0.09%
2022/09/29	0	0.00	0	18.40	18.40	0	2,109	0.00%
2022/09/28	18	19.17	2.1	19.64	18.05	15.9	2,066	0.77%
2022/09/27	2	19.45	4	19.30	20.00	-2	1,986	-0.10%
2022/09/26	8	21.33	0.2	20.90	20.70	7.8	1,892	0.41%
2022/09/23	0	0.00	1	20.90	22.90	-1	1,747	-0.06%
2022/09/22	1.1	21.25	8	21.15	21.25	-6.9	1,552	-0.44%
2022/09/15	1	20.30	5	19.85	19.70	-4	1,339	-0.30%
2022/09/14	2	19.95	2	20.20	20.30	0	1,283	0.00%
2022/09/13	3	19.65	3	19.68	20.00	0	1,221	0.00%
2022/09/12	0	0.00	1	18.40	19.15	-1	1,198	-0.08%
2022/09/08	1	18.00	10	18.10	18.00	-9	1,219	-0.74%
2022/09/05	0	0.00	1	18.55	18.50	-1	1,321	-0.08%
2022/09/01	1	18.05	1	18.25	18.15	0	1,355	0.00%
2022/08/31	5	18.58	1	18.55	18.30	4	1,361	0.29%
2022/08/30	1	17.90	5	18.30	18.25	-4	1,345	-0.30%
2022/08/26	0	0.00	2	17.65	17.55	-2	1,346	-0.15%
2022/08/24	3	17.43	0	0.00	17.45	3	1,392	0.22%
2022/08/23	2	17.60	0	0.00	17.50	2	1,419	0.14%
2022/08/22	1	18.05	0	0.00	18.00	1	1,453	0.07%
2022/08/18	5	18.20	0	0.00	18.30	5	1,526	0.33%
2022/08/16	1	18.25	4	18.24	18.25	-3	1,579	-0.19%
2022/08/15	0	0.00	1	17.30	18.40	-1	1,615	-0.06%
2022/08/11	2	16.90	0	0.00	17.00	2	1,652	0.12%
2022/08/10	1	16.90	0	0.00	17.00	1	1,660	0.06%
2022/07/21	0	0.00	5	17.00	17.35	-5	1,856	-0.27%
2022/07/18	5	17.12	0	0.00	17.10	5	1,922	0.26%
2022/06/28	0	0.00	1	17.20	17.20	-1	1,943	-0.05%
2022/06/27	0	0.00	1	17.25	17.35	-1	1,961	-0.05%
2022/06/20	2	16.50	0	0.00	16.00	2	1,933	0.10%
2022/06/17	2	17.35	3	17.72	17.20	-1	1,846	-0.05%
2022/06/16	1	19.25	1	18.85	19.10	0	1,735	0.00%
2022/06/15	1	18.85	0	0.00	18.85	1	1,671	0.06%
2022/06/14	0	0.00	1	18.85	19.00	-1	1,661	-0.06%
2022/06/13	2	19.03	204	19.30	19.40	-202	1,611	-12.54%	大賣/鉅額交易
2022/06/09	1	19.10	1	19.10	19.00	0	1,538	0.00%
2022/06/07	1	18.90	0	0.00	19.00	1	1,509	0.07%
2022/06/01	102	18.85	0	0.00	18.85	102	1,470	6.94%	大買/鉅額交易
2022/05/31	0	0.00	1	19.15	19.20	-1	1,447	-0.07%
2022/05/30	1	19.10	0	0.00	19.10	1	1,427	0.07%
2022/05/26	0	0.00	14.1	18.94	19.05	-14.1	1,473	-0.96%
2022/05/25	100	18.90	5	19.00	19.00	95	1,425	6.66%
2022/05/24	0	0.00	11	18.57	18.85	-11	1,408	-0.78%
2022/05/23	25	18.84	10	18.65	18.80	15	1,349	1.11%
2022/05/20	10	18.10	1	18.50	18.50	9	1,280	0.70%
2022/05/13	0.1	17.53	0	0.00	17.45	0.1	1,180	0.01%
2022/05/11	0	0.00	1	17.85	18.00	-1	1,169	-0.09%
2022/05/09	0	0.00	1	17.85	17.85	-1	1,135	-0.09%
2022/04/29	0	0.00	3	18.27	18.25	-3	1,085	-0.28%
2022/04/25	1	17.25	0	0.00	17.25	1	981	0.10%
2022/04/22	1	18.00	3	17.80	18.00	-2	965	-0.21%
2022/04/21	0	0.00	2	17.40	17.65	-2	923	-0.22%
2022/04/11	0	0.00	1	17.20	17.20	-1	917	-0.11%
2022/04/07	0	0.00	1	16.50	16.30	-1	905	-0.11%
2022/03/31	1	17.70	5	17.90	17.30	-4	892	-0.45%
2022/03/30	0	0.00	6	17.70	17.95	-6	878	-0.68%
2022/03/29	0	0.00	5	17.08	17.85	-5	864	-0.58%
2022/03/28	5	17.00	0	0.00	16.90	5	807	0.62%
2022/03/23	0	0.00	1	16.10	16.10	-1	811	-0.12%
2022/03/17	3	16.50	0	0.00	16.55	3	857	0.35%
2022/03/07	1	15.60	0	0.00	15.60	1	1,029	0.10%
2022/03/04	0	0.00	1	16.25	16.20	-1	1,073	-0.09%
2022/03/03	0	0.00	8	16.70	16.65	-8	1,087	-0.74%
2022/03/02	2	16.98	1	16.95	16.70	1	1,115	0.09%
2022/03/01	3	17.05	0.2	17.31	17.50	2.8	1,101	0.25%
2022/02/24	0	0.00	3	16.10	15.85	-3	1,186	-0.25%
2022/02/22	0	16.40	0	0.00	15.95	0	1,291	0.00%
2022/02/17	1	15.70	0	0.00	15.60	1	1,417	0.07%
2022/02/16	1	15.80	0	0.00	15.75	1	1,446	0.07%
2022/02/14	1	15.70	0	0.00	16.00	1	1,514	0.07%
2022/02/11	0	16.10	0	0.00	16.10	0	1,537	0.00%
2022/01/25	0	0.00	5	15.26	15.45	-5	1,751	-0.29%
2022/01/24	0	0.00	1	15.40	15.45	-1	1,778	-0.06%
2022/01/20	0	0.00	1	15.40	15.50	-1	1,850	-0.05%
2022/01/17	1	15.05	2	15.60	15.60	-1	1,971	-0.05%
2022/01/12	0.1	15.50	0	0.00	15.55	0.1	2,437	0.00%
2022/01/11	0	0.00	2	16.30	15.85	-2	2,531	-0.08%
2022/01/10	1	16.70	0	0.00	16.80	1	2,687	0.04%
2022/01/07	1.1	16.60	0	0.00	16.60	1.1	2,860	0.04%
2022/01/05	1	17.00	0	0.00	16.80	1	3,123	0.03%
2022/01/04	1	17.20	0	0.00	17.35	1	3,306	0.03%
2022/01/03	2	17.23	0	0.00	17.20	2	3,488	0.06%
2021/12/23	1	16.85	0	0.00	17.30	1	3,590	0.03%
2021/12/21	0	0.00	1	17.00	17.10	-1	3,660	-0.03%
2021/12/17	1.1	17.33	0	0.00	17.05	1.1	3,803	0.03%
2021/12/15	5	17.35	0	0.00	17.40	5	3,759	0.13%
2021/12/14	1	17.20	0	0.00	17.15	1	3,755	0.03%
2021/12/10	2	17.65	0	0.00	17.45	2	3,758	0.05%
2021/12/07	1	18.25	0	18.60	18.20	1	3,681	0.03%
2021/12/06	1	18.50	1	18.65	18.50	0	3,675	0.00%
2021/12/02	0	0.00	1	18.60	18.25	-1	3,659	-0.03%
2021/12/01	0	0.00	6	19.22	18.90	-6	3,618	-0.17%
2021/11/30	1	18.85	11	19.25	19.00	-10	3,569	-0.28%
2021/11/26	0	0.00	1.1	18.29	18.25	-1.1	3,490	-0.03%
2021/11/24	1	18.85	5	19.10	18.75	-4	3,413	-0.12%
2021/11/23	6	19.12	8	19.13	18.90	-2	3,371	-0.06%
2021/11/22	0	0.00	6	18.00	18.85	-6	3,246	-0.18%
2021/11/19	1	17.05	2	17.10	17.15	-1	3,136	-0.03%
2021/11/17	1	17.60	0	0.00	17.55	1	3,122	0.03%
2021/11/16	1	17.50	0	0.00	18.35	1	3,082	0.03%
2021/11/15	0.1	16.80	1	17.15	17.05	-1	3,003	-0.03%
2021/11/12	5.1	16.45	4	16.55	16.40	1.1	2,975	0.04%
2021/11/11	11	17.14	4	17.25	16.80	7	2,942	0.24%
2021/11/10	6	17.30	0	0.00	17.20	6	2,912	0.21%
2021/11/09	5	17.58	0	0.00	17.70	5	2,886	0.17%
2021/11/08	6	17.99	0	0.00	18.15	6	2,845	0.21%
2021/11/04	0	0.00	15	17.35	17.25	-15	2,788	-0.54%
2021/11/03	1	17.55	9	17.29	17.15	-8	2,766	-0.29%
2021/11/02	5	18.30	30	18.20	17.90	-25	2,708	-0.92%
2021/11/01	35	18.00	0	0.00	17.90	35	2,677	1.31%
2021/10/29	1	17.95	2	17.90	17.80	-1	2,669	-0.04%
2021/10/28	3	18.28	1	18.00	18.05	2	2,644	0.08%
2021/10/26	3	18.35	3	18.48	18.25	0	2,570	0.00%
2021/10/25	0	0.00	3	18.30	18.45	-3	2,528	-0.12%
2021/10/22	2	18.90	1	19.45	18.80	1	2,483	0.04%
2021/10/21	0	0.00	3	19.87	19.90	-3	2,390	-0.13%
2021/10/20	0	0.00	5.2	19.41	19.60	-5.2	2,188	-0.24%
2021/10/19	0	0.00	15	18.45	17.85	-15	2,026	-0.74%
2021/10/18	15	19.72	0.2	19.25	18.85	14.8	1,924	0.77%
2021/10/15	7	19.17	20.1	19.25	19.90	-13.1	1,756	-0.75%
2021/10/14	16	18.65	0	0.00	19.15	16	1,587	1.01%
2021/10/13	0	0.00	3.2	17.79	18.30	-3.2	1,407	-0.22%
2021/10/12	0	0.00	4	18.70	18.45	-4	1,319	-0.30%
2021/10/08	0	16.60	1.2	17.05	17.30	-1.2	1,127	-0.11%
2021/10/07	0	0.00	0.8	15.75	15.75	-0.8	945	-0.08%
2021/09/30	1	15.30	11	15.50	15.55	-10	904	-1.11%
2021/09/29	0	0.00	3	14.68	14.80	-3	887	-0.34%
2021/09/28	11	14.90	2	15.00	15.30	9	869	1.04%
2021/09/27	11	15.20	3.3	15.18	15.30	7.7	799	0.96%
2021/09/17	1	12.80	0	0.00	12.90	1	712	0.14%
2021/09/16	0	0.00	15	12.95	12.95	-15	723	-2.07%
2021/09/15	15	13.48	0	0.00	13.45	15	728	2.06%
2021/09/08	0.1	12.35	0	0.00	12.15	0.1	813	0.01%
2021/08/25	0	0.00	0.1	13.10	13.10	-0.1	844	-0.01%
2021/08/24	1.1	12.95	0	0.00	12.95	1.1	856	0.13%
2021/08/20	0.1	12.75	0	0.00	12.65	0.1	883	0.01%
2021/08/17	0.1	13.00	0	0.00	13.00	0.1	885	0.01%
2021/08/16	1	13.30	0	0.00	13.00	1	886	0.11%
2021/08/11	0.1	13.65	0	0.00	13.35	0.1	899	0.01%
2021/08/10	4.2	13.95	0	0.00	13.80	4.2	909	0.46%
2021/07/30	1.6	14.19	0	0.00	14.25	1.6	983	0.16%
2021/07/29	0.1	14.15	0	0.00	14.20	0.1	993	0.01%
2021/07/28	0.1	14.20	0	0.00	14.20	0.1	1,006	0.01%
2021/07/27	0.1	14.30	0	0.00	14.45	0.1	1,031	0.00%
2021/07/26	2	14.25	0	0.00	14.15	2	1,063	0.19%
2021/07/13	1.1	14.48	0	0.00	14.40	1.1	1,454	0.08%
2021/07/08	0	0.00	8	14.81	15.05	-8	1,514	-0.53%
2021/07/06	0	0.00	3	15.67	15.50	-3	1,672	-0.18%
2021/07/05	2	15.33	0	0.00	15.30	2	1,709	0.12%
2021/06/29	1	15.50	0	0.00	15.45	1	1,897	0.05%
2021/06/24	0	0.00	1	15.30	15.40	-1	1,899	-0.05%
2021/06/22	2	15.15	1	15.15	15.15	1	2,010	0.05%
2021/06/17	7	16.29	0	0.00	16.40	7	2,165	0.32%
2021/06/16	0	0.00	0.2	15.00	14.95	-0.2	2,144	-0.01%
2021/06/11	0	0.00	10	15.35	15.50	-10	2,217	-0.45%
2021/06/10	10	15.85	0	0.00	15.65	10	2,238	0.45%
2021/06/08	0	15.50	0	0.00	15.50	0	2,323	0.00%
2021/06/07	0	0.00	0	15.55	15.60	0	2,415	0.00%
2021/06/04	0	0.00	5	15.60	15.55	-5	2,440	-0.20%
2021/06/01	2	16.31	0	0.00	16.40	2	2,487	0.08%
2021/05/31	10	17.02	0	0.00	16.70	10	2,499	0.40%
2021/05/28	0	0.00	0	16.35	16.35	0	2,510	0.00%
2021/05/19	0	0.00	0.1	15.40	14.40	-0.1	2,900	0.00%
2021/05/18	0	0.00	8	14.05	14.05	-8	2,996	-0.27%
2021/05/17	1.2	12.80	0	0.00	12.80	1.2	3,022	0.04%
2021/05/14	1	14.68	0	0.00	14.10	1	3,120	0.03%
2021/05/13	0	0.00	10	13.77	14.15	-10	3,277	-0.31%
2021/05/12	0.1	15.00	0	0.00	14.10	0.1	3,399	0.00%
2021/05/11	2.1	15.95	0	0.00	15.65	2.1	3,585	0.06%
2021/05/07	0	0.00	1	16.15	16.70	-1	3,958	-0.03%
2021/05/06	1.1	16.09	0	0.00	15.90	1.1	4,033	0.03%
2021/05/05	2	16.50	0	0.00	16.25	2	4,115	0.05%
2021/05/04	0.2	16.31	0	0.00	16.25	0.2	4,204	0.00%
2021/05/03	2.1	17.05	1	17.25	16.85	1.1	4,314	0.03%
2021/04/29	4	18.10	1	18.20	18.00	3	4,415	0.07%
2021/04/27	2	18.68	16	18.50	18.50	-14	4,730	-0.30%
2021/04/26	2	19.23	0	0.00	18.95	2	4,855	0.04%
2021/04/23	9	18.89	0	0.00	19.05	9	4,884	0.18%
2021/04/22	16	20.11	1	20.25	19.40	15	4,878	0.31%
2021/04/21	7	20.20	0	0.00	20.15	7	4,825	0.15%
2021/04/20	0	0.00	1	19.90	19.70	-1	4,761	-0.02%
2021/04/19	6	19.97	27	19.80	19.95	-21	4,762	-0.44%
2021/04/16	1	19.15	1	19.25	19.15	0	4,693	0.00%
2021/04/14	4	18.70	2	18.20	18.50	2	4,707	0.04%
2021/04/13	2	19.65	1	19.65	19.10	1	4,688	0.02%
2021/04/12	2	20.90	1	20.30	20.10	1	4,654	0.02%
2021/04/09	0	0.00	5	19.22	19.40	-5	4,574	-0.11%
2021/04/08	10	19.35	8	19.48	19.50	2	4,585	0.04%
2021/04/07	21	19.32	14	19.07	19.70	7	4,607	0.15%
2021/04/06	0	0.00	1	18.30	18.15	-1	4,586	-0.02%
2021/03/31	2	18.13	33	18.08	18.10	-31	4,710	-0.66%
2021/03/30	2	17.85	0	0.00	17.85	2	4,729	0.04%
2021/03/29	7	17.87	6	17.80	17.80	1	4,778	0.02%
2021/03/26	15	17.97	6	18.29	18.00	9	4,836	0.19%
2021/03/25	8	19.26	1	19.20	18.30	7	4,895	0.14%
2021/03/24	12	19.77	4	19.58	19.95	8	4,832	0.17%
2021/03/23	0	0.00	0.1	18.30	18.80	-0.1	4,725	0.00%
2021/03/22	3	18.05	2	18.05	18.10	1	4,676	0.02%
2021/03/19	1	17.85	0	0.00	18.05	1	4,655	0.02%
2021/03/18	3	18.13	0	0.00	18.00	3	4,623	0.06%
2021/03/17	1	17.60	4	17.68	17.45	-3	4,586	-0.07%
2021/03/16	1	17.60	0	0.00	17.50	1	4,587	0.02%
2021/03/12	4	17.81	0	0.00	17.65	4	4,595	0.09%
2021/03/11	4	17.84	2.9	17.67	18.35	1.2	4,543	0.03%
2021/03/10	0	17.20	1	17.15	17.05	-1	4,478	-0.02%
2021/03/09	0	0.00	2	16.45	16.45	-2	4,527	-0.04%
2021/03/08	1	16.70	0	0.00	16.30	1	4,603	0.02%
2021/03/05	2	17.13	0	0.00	17.05	2	4,580	0.04%
2021/03/03	0	0.00	7	17.68	17.70	-7	4,548	-0.15%
2021/03/02	2	17.20	1	17.25	16.95	1	4,502	0.02%
2021/02/26	3	17.40	1	17.50	17.45	2	4,470	0.04%
2021/02/25	2	17.85	0	0.00	17.90	2	4,429	0.05%
2021/02/23	2	16.45	0	0.00	16.30	2	4,310	0.05%
2021/02/22	2	17.10	10	16.95	16.90	-8	4,260	-0.19%
2021/02/19	41	17.80	5.3	17.68	17.50	35.7	4,176	0.86%
2021/02/18	2	16.18	1	16.85	16.85	1	4,071	0.02%
2021/02/17	4	15.28	11	15.40	15.35	-7	3,969	-0.18%
2021/02/05	1.1	16.17	0	0.00	15.15	1.1	3,925	0.03%
2021/02/04	12	16.28	10	16.50	16.55	2	3,808	0.05%
2021/02/03	3	18.63	9	18.23	18.00	-6	3,644	-0.16%
2021/02/02	3.2	20.33	3	20.95	20.00	0.2	3,519	0.01%
2021/02/01	2	21.45	59	22.31	22.20	-57	3,295	-1.73%
2021/01/29	51	21.84	0	0.00	21.90	51	3,082	1.65%
2021/01/28	3	19.85	0	0.00	19.95	3	2,892	0.10%
2021/01/25	5	19.40	2	19.10	19.35	3	2,593	0.12%
2021/01/22	1	18.50	13	18.45	18.90	-12	2,446	-0.49%
2021/01/21	11	18.12	7	17.64	18.55	4	2,301	0.17%
2021/01/20	8	16.94	2	16.15	17.10	6	2,085	0.29%
2021/01/19	15	16.77	1	16.90	16.90	14	1,917	0.73%
2021/01/18	3	15.03	1	15.40	15.40	2	1,757	0.11%
2021/01/12	0	0.00	2	14.55	14.75	-2	1,642	-0.12%
2021/01/07	2	14.60	1	14.60	14.40	1	1,535	0.07%
2021/01/06	0	0.00	1	14.00	14.65	-1	1,530	-0.07%
2021/01/05	2	14.65	0	0.00	14.90	2	1,501	0.13%
2021/01/04	0	0.00	1	14.40	14.80	-1	1,463	-0.07%
2020/12/31	3	14.18	0	0.00	14.65	3	1,437	0.21%
2020/12/30	0	0.00	6	14.64	14.15	-6	1,374	-0.44%
2020/12/28	1	14.75	0	0.00	14.85	1	1,193	0.08%
2020/12/25	0	0.00	2	14.40	14.60	-2	1,134	-0.18%
2020/12/23	1	13.90	10	13.44	13.60	-9	1,000	-0.90%
2020/12/22	3	12.88	1	12.80	13.30	2	947	0.21%
2020/12/21	1	13.35	1	13.45	13.45	0	874	0.00%
2020/12/16	2	12.20	0	0.00	12.05	2	798	0.25%
2020/12/14	0	0.00	1	11.90	11.90	-1	873	-0.11%
2020/12/11	8	12.12	0	0.00	11.85	8	867	0.92%
2020/12/10	1	12.60	13	12.22	12.30	-12	845	-1.42%
2020/12/08	2	12.03	0	0.00	12.50	2	788	0.25%
2020/12/02	0	0.00	1	11.25	12.25	-1	639	-0.16%
2020/12/01	9	11.08	0	0.00	11.15	9	554	1.62%
2020/11/30	0	0.00	1	11.20	11.10	-1	560	-0.18%
2020/11/13	1	10.95	0	0.00	11.00	1	545	0.18%
2020/11/11	3	11.10	0	0.00	11.10	3	544	0.55%
2020/10/23	0	0.00	0	10.65	10.60	0	554	0.00%
2020/10/13	0	0.00	5	10.80	10.75	-5	681	-0.73%
2020/09/25	2	11.20	0	0.00	10.70	2	843	0.24%
2020/09/24	0	0.00	2	11.30	11.30	-2	867	-0.23%
2020/09/18	2	11.35	0	0.00	11.35	2	960	0.21%
2020/09/17	0	0.00	1	10.10	11.05	-1	905	-0.11%
2020/09/10	1	10.30	0	0.00	10.25	1	1,113	0.09%
2020/09/04	0	0.00	1	10.60	10.55	-1	1,131	-0.09%
2020/08/31	1	9.99	0	0.00	9.87	1	1,208	0.08%
2020/08/21	0	0.00	1	9.85	9.91	-1	1,213	-0.08%
2020/08/20	0	0.00	1	9.64	9.67	-1	1,212	-0.08%
2020/08/11	1	10.30	0	0.00	10.60	1	1,259	0.08%
2020/08/05	0	0.00	2	10.65	10.80	-2	1,319	-0.15%
2020/07/27	0	0.00	20	10.80	10.60	-20	1,278	-1.56%
2020/07/21	0	0.00	2	11.30	11.50	-2	1,230	-0.16%
2020/07/17	1	11.55	4	11.40	11.55	-3	1,190	-0.25%
2020/07/16	15	11.46	0	0.00	11.45	15	1,142	1.31%
2020/07/15	9	10.90	0	0.00	10.95	9	1,104	0.82%
2020/07/08	2	10.95	0	0.00	11.10	2	1,001	0.20%
2020/07/07	4	11.10	0	0.00	11.30	4	987	0.41%
2020/07/02	0	0.00	10	11.18	11.35	-10	908	-1.10%
2020/07/01	1	11.15	11	11.11	11.20	-10	863	-1.16%
2020/06/30	0	0.00	2	10.85	11.20	-2	787	-0.25%
2020/06/23	10	10.20	0	0.00	10.25	10	711	1.41%
2020/06/19	15	10.40	3	10.37	10.50	12	680	1.76%
2020/06/18	5	10.40	20	10.60	10.75	-15	594	-2.52%
2020/06/15	7	8.73	0	0.00	8.81	7	470	1.49%
2020/06/10	0	0.00	44	9.13	9.20	-44	456	-9.64%
2020/05/22	56	8.09	0	0.00	8.19	56	361	15.50%
2020/05/20	0	0.00	9	8.08	8.10	-9	337	-2.67%
2020/05/19	0	0.00	23	8.12	8.17	-23	332	-6.91%
2020/05/18	0	0.00	15	8.13	8.13	-15	320	-4.68%
2020/05/15	48	7.57	0	0.00	8.15	48	301	15.93%
2020/04/21	0	0.00	4	7.30	7.28	-4	256	-1.56%
2020/04/16	1	7.60	0	0.00	7.71	1	252	0.40%
2020/03/26	3	6.66	0	0.00	6.67	3	261	1.15%
2020/03/19	0	0.00	1	6.35	6.35	-1	255	-0.39%
2020/03/18	1	7.00	3	7.07	7.05	-2	251	-0.79%
2020/03/13	3	7.72	0	0.00	7.72	3	242	1.24%
2020/03/12	1	8.50	0	0.00	8.50	1	236	0.42%
2020/03/09	0	0.00	3	8.84	8.81	-3	224	-1.34%
2020/02/27	1	8.93	0	0.00	8.95	1	223	0.45%
2020/02/26	2	9.10	0	0.00	9.14	2	224	0.89%
2019/09/24	0	0.00	1	11.20	11.00	-1	838	-0.12%
2019/09/18	0	0.00	1	11.00	11.40	-1	813	-0.12%
2019/08/29	2	10.73	0	0.00	10.70	2	828	0.24%
2019/08/13	0	0.00	1	11.00	11.00	-1	940	-0.11%
2019/07/25	0	0.00	5	11.65	11.65	-5	1,281	-0.39%
2019/07/23	0	0.00	9	11.25	11.25	-9	1,272	-0.71%
2019/07/22	0	0.00	6	11.15	11.40	-6	1,296	-0.46%
2019/07/12	16	11.90	0	0.00	12.00	16	1,247	1.28%
2019/07/11	5	11.60	0	0.00	11.55	5	1,201	0.42%
2019/06/21	0	0.00	10	10.10	10.15	-10	1,043	-0.96%
2019/06/18	0	0.00	5	10.45	10.20	-5	1,019	-0.49%
2019/06/03	0	0.00	3	11.03	11.00	-3	977	-0.31%
2019/05/30	1	10.25	0	0.00	10.30	1	956	0.10%
2019/05/24	2	10.90	0	0.00	10.85	2	925	0.22%
2019/05/22	0	0.00	5	10.95	11.25	-5	869	-0.58%
2019/05/21	5	10.20	0	0.00	10.25	5	838	0.60%
2019/05/15	5	10.85	0	0.00	10.45	5	834	0.60%
2019/05/06	10	11.70	3	12.25	12.05	7	643	1.09%
2019/05/03	3	11.08	0	0.00	11.80	3	564	0.53%
2019/04/30	0	0.00	1	9.79	9.79	-1	404	-0.25%
2019/04/26	0	0.00	10	9.30	9.26	-10	374	-2.67%
2019/04/24	0	8.61	0	0.00	8.68	0	279	0.00%
2019/04/19	0	0.00	2	8.79	8.69	-2	273	-0.73%
2019/04/18	2	8.83	0	0.00	8.83	2	266	0.75%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/04/03	2	8.35	0	0.00	8.36	2	258	0.77%
2019/04/01	2	8.69	0	0.00	8.50	2	261	0.76%
2019/03/29	0	8.70	0	0.00	8.75	0	257	0.00%
2019/03/04	0	8.62	0	0.00	8.61	0	377	0.00%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/22	0	8.75	0	0.00	8.68	0	377	0.00%
2019/02/21	0.1	8.71	0	0.00	8.69	0.1	378	0.03%
2019/02/20	0	0.00	1	8.85	8.81	-1	376	-0.27%
2019/02/19	0	0.00	10	8.47	8.48	-10	361	-2.77%
2019/02/18	0	0.00	3	8.58	8.58	-3	371	-0.81%
2019/01/24	0	0.00	2	8.30	8.48	-2	397	-0.50%
2019/01/16	0	8.74	0	0.00	8.23	0	419	0.00%
2019/01/15	0.1	8.19	0	0.00	8.20	0.1	422	0.02%
2019/01/09	0	0.00	6	8.50	8.47	-6	418	-1.43%
2019/01/07	0	0.00	1	8.24	8.29	-1	406	-0.25%
2019/01/04	4	8.03	0	0.00	8.12	4	405	0.99%
2019/01/02	0	0.00	1	8.14	8.06	-1	415	-0.24%
2018/12/28	1	8.13	2	8.22	8.14	-1	415	-0.24%
2018/12/24	0	0.00	4	8.34	8.42	-4	422	-0.95%
2018/12/20	2	8.16	0	0.00	8.20	2	416	0.48%
2018/12/17	0	0.00	8	8.55	8.56	-8	402	-1.99%
2018/12/11	9	7.87	0	0.00	7.85	9	409	2.20%
2018/12/07	13	8.07	0	0.00	8.11	13	407	3.19%
2018/12/05	1	8.55	0	0.00	8.47	1	377	0.26%
2018/12/04	0	0.00	10	8.98	8.80	-10	371	-2.69%
2018/12/03	0	0.00	1	8.55	8.55	-1	349	-0.29%
2018/11/30	1	8.28	0	0.00	8.28	1	336	0.30%
2018/11/22	0	8.54	0	0.00	7.87	0	310	0.00%
2018/11/21	0	8.48	0	0.00	7.86	0	309	0.00%
2018/11/20	1	8.04	0	0.00	8.01	1	305	0.33%
2018/11/07	11	8.03	0	0.00	8.05	11	259	4.24%
2018/11/02	0	0.00	10	8.02	8.02	-10	277	-3.61%
2018/10/31	0	0.00	6	8.00	7.98	-6	284	-2.11%
2018/10/30	3	7.76	0	0.00	7.91	3	286	1.05%
2018/10/29	1	8.26	0	0.00	8.19	1	280	0.36%
2018/10/26	13	8.45	1	8.42	8.57	12	286	4.19%
2018/10/25	3	8.77	0	0.00	8.63	3	285	1.05%
2018/10/24	3	9.28	0	0.00	9.24	3	292	1.02%
2018/10/15	1	9.20	0	0.00	9.31	1	329	0.30%
2018/10/12	5	9.30	3	9.30	9.32	2	330	0.60%
2018/10/11	5	9.19	2	9.23	9.30	3	333	0.90%
2018/10/09	3	10.28	0	0.00	10.20	3	324	0.92%
2018/10/05	7	10.65	0	0.00	10.55	7	325	2.15%
2018/10/04	2	11.00	0	0.00	10.95	2	326	0.61%
2018/10/01	1	11.50	2	11.45	11.30	-1	337	-0.30%
2018/09/27	2	11.20	0	0.00	11.20	2	363	0.55%
2018/09/11	1	10.20	0	0.00	10.45	1	553	0.18%
2018/09/07	0	0.00	1	12.00	11.45	-1	609	-0.16%
2018/08/15	1	12.15	0	0.00	12.35	1	1,342	0.07%
2018/08/13	0	0.00	1	12.50	12.20	-1	1,338	-0.07%
2018/08/01	0	0.00	1	13.85	13.70	-1	1,295	-0.08%
2018/07/31	1	13.50	0	0.00	13.65	1	1,288	0.08%
2018/07/30	2	13.60	0	0.00	14.00	2	1,275	0.16%
2018/07/09	6	12.53	0	0.00	12.45	6	1,259	0.48%
2018/07/05	0	0.00	1	13.00	13.10	-1	1,257	-0.08%
2018/06/21	0.1	14.90	0	0.00	15.00	0.1	1,119	0.01%
2018/06/20	2	14.50	0	0.00	14.50	2	1,097	0.18%
2018/06/14	0	0.00	5	16.18	16.10	-5	1,015	-0.49%
2018/06/13	4	15.78	0	0.00	15.75	4	971	0.41%
2018/06/08	1	15.30	0	0.00	15.00	1	775	0.13%
2018/06/06	0	0.00	56	14.91	15.10	-56	691	-8.10%
2018/06/05	1	14.75	0	0.00	14.90	1	605	0.17%
2018/06/04	45	13.33	6	13.58	13.55	39	559	6.97%
2018/05/30	10	13.00	0	0.00	13.25	10	453	2.21%
2018/05/02	4	12.30	0	0.00	12.30	4	520	0.77%
2018/03/22	0	0.00	1	12.50	12.45	-1	1,083	-0.09%
2018/03/19	1	12.60	0	0.00	12.60	1	1,070	0.09%
2018/02/12	1	11.75	0	0.00	11.65	1	962	0.10%
2018/02/01	0	0.00	2	13.40	13.40	-2	906	-0.22%
2018/01/26	0	0.00	35	13.70	13.75	-35	874	-4.00%
2018/01/25	35	13.98	0	0.00	13.90	35	870	4.02%
2018/01/24	1	13.55	0	0.00	13.60	1	855	0.12%
2018/01/19	0	13.85	7	13.70	13.95	-7	829	-0.84%
2018/01/18	9	13.68	2	13.60	13.55	7	805	0.87%
2018/01/17	1	13.40	0	0.00	13.60	1	791	0.13%
2018/01/16	1	14.00	0	0.00	14.00	1	743	0.13%
2018/01/10	1	12.75	3	13.00	13.00	-2	619	-0.32%
2018/01/09	3	12.90	0	0.00	12.90	3	558	0.54%
2018/01/05	0	0.00	1	12.20	11.90	-1	467	-0.21%