雷虎 (8033)-美好-蘆洲券商分點個股進出

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
79.3
漲跌
▼2.1
漲幅
-2.58%
成交量
7,606張
產業
上市其他類股
243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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲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
2024/04/17	2	79.05	40	79.41	79.30	-38	3,724	-1.02%
2024/04/16	26	82.10	1	82.10	81.40	25	3,651	0.68%
2024/04/15	1	82.20	27	82.85	83.40	-26	3,394	-0.77%
2024/04/12	14	74.72	20	73.75	75.90	-6	3,113	-0.19%
2024/04/11	18	75.96	17	74.37	73.60	1	3,046	0.03%
2024/04/10	26	78.80	83	78.79	77.20	-57	2,906	-1.96%
2024/04/09	123	76.18	16	75.18	77.00	107	2,664	4.02%	大買/鉅額交易
2024/04/08	4	70.70	26	71.95	70.00	-22	2,440	-0.90%
2024/04/03	0	0.00	26	71.43	73.00	-26	2,337	-1.11%
2024/04/02	1	71.00	6	70.78	73.00	-5	2,240	-0.22%
2024/04/01	66	71.56	14.5	70.53	71.60	51.5	2,058	2.50%
2024/03/29	3	65.07	18	65.79	65.10	-15	1,832	-0.82%
2024/03/28	13	68.18	9	68.68	68.30	4	1,727	0.23%
2024/03/27	10	62.20	13.5	63.64	64.20	-3.5	1,492	-0.23%
2024/03/26	4	57.53	11	58.26	58.40	-7	1,306	-0.54%
2024/03/25	12	60.17	19	58.72	60.10	-7	1,219	-0.57%
2024/03/22	13	52.82	28.1	54.52	56.10	-15.1	1,066	-1.42%
2024/03/21	1	51.10	0	0.00	51.00	1	976	0.10%
2024/03/14	1	50.70	0	0.00	50.80	1	1,010	0.10%
2024/03/13	3	51.20	0	0.00	50.90	3	1,014	0.30%
2024/03/12	1	51.90	0	0.00	52.00	1	1,019	0.10%
2024/03/11	6	52.40	7	52.90	52.50	-1	1,019	-0.10%
2024/03/08	4	50.95	0	0.00	50.60	4	1,023	0.39%
2024/03/05	1	53.70	0	0.00	53.20	1	1,025	0.10%
2024/03/04	3	53.00	0	0.00	52.90	3	1,018	0.29%
2024/02/29	0	0.00	12	54.02	54.10	-12	1,060	-1.13%
2024/02/27	0	0.00	4	53.90	53.60	-4	1,119	-0.36%
2024/02/26	1	52.60	0	0.00	53.10	1	1,100	0.09%
2024/02/21	0	0.00	2	52.60	52.60	-2	1,098	-0.18%
2024/02/20	4	52.83	0	0.00	52.70	4	1,099	0.36%
2024/02/19	1	54.10	9	53.74	53.60	-8	1,096	-0.73%
2024/02/16	0	0.00	1	53.90	54.10	-1	1,097	-0.09%
2024/02/15	0	0.00	38	52.92	53.00	-38	1,084	-3.50%
2024/02/05	2	52.70	0.1	52.90	52.80	1.9	1,082	0.18%
2024/02/02	0	0.00	1.2	52.45	51.90	-1.2	1,089	-0.11%
2024/01/31	4	51.45	3	51.90	51.30	1	1,093	0.09%
2024/01/29	1	52.20	1	53.00	52.40	0	1,094	0.00%
2024/01/26	5	52.38	1	53.20	52.10	4	1,100	0.36%
2024/01/25	3	53.37	0	0.00	53.20	3	1,093	0.27%
2024/01/23	11	54.32	0	0.00	54.10	11	1,103	1.00%
2024/01/22	3	53.97	1	54.10	54.10	2	1,105	0.18%
2024/01/18	2	53.80	3	54.50	53.80	-1	1,111	-0.09%
2024/01/17	5	54.98	0	0.00	54.30	5	1,110	0.45%
2024/01/16	5	55.84	1	56.90	55.60	4	1,103	0.36%
2024/01/15	5	57.48	6	58.40	57.20	-1	1,090	-0.09%
2024/01/12	1	57.00	17	57.02	57.50	-16	1,031	-1.55%
2024/01/11	10	55.19	0	0.00	55.60	10	993	1.01%
2024/01/10	1	55.90	8	57.55	57.00	-7	989	-0.71%
2024/01/09	1	55.20	0	0.00	55.20	1	965	0.10%
2024/01/08	1	56.00	0	0.00	56.10	1	975	0.10%
2024/01/05	0	0.00	6	56.88	57.30	-6	976	-0.61%
2024/01/02	1	56.10	0	0.00	56.00	1	1,038	0.10%
2023/12/29	4	56.18	1	56.80	56.40	3	1,040	0.29%
2023/12/28	2	56.05	1	56.50	56.10	1	1,040	0.10%
2023/12/27	2	56.25	0	0.00	56.20	2	1,039	0.19%
2023/12/26	2	56.90	1	58.20	57.00	1	1,027	0.10%
2023/12/25	0	0.00	11	56.82	57.20	-11	1,008	-1.09%
2023/12/22	9	55.71	0	0.00	55.90	9	1,001	0.90%
2023/12/21	0	0.00	6	57.02	56.50	-6	998	-0.60%
2023/12/20	5	55.66	0	0.00	55.90	5	1,001	0.50%
2023/12/19	3	56.23	0	0.00	55.60	3	1,020	0.29%
2023/12/18	2	56.70	0	0.00	57.00	2	1,036	0.19%
2023/12/15	1	56.90	11	57.49	57.30	-10	1,048	-0.95%
2023/12/14	1	57.60	4	57.10	56.80	-3	1,074	-0.28%
2023/12/13	2	56.95	0	0.00	56.50	2	1,097	0.18%
2023/12/12	10	57.00	1	58.10	57.00	9	1,162	0.77%
2023/12/11	3	56.20	0	0.00	56.30	3	1,176	0.25%
2023/12/07	2	57.30	5	57.82	57.50	-3	1,268	-0.24%
2023/12/06	2	56.60	2	57.35	56.60	0	1,380	0.00%
2023/12/05	5	57.10	10	57.10	56.50	-5	1,467	-0.34%
2023/12/04	11	56.29	4	58.13	57.80	7	1,467	0.48%
2023/12/01	2	56.25	0	0.00	56.20	2	1,450	0.14%
2023/11/30	1	56.30	0	0.00	56.00	1	1,464	0.07%
2023/11/29	0	0.00	1	56.50	56.40	-1	1,489	-0.07%
2023/11/28	3	56.33	0	0.00	56.50	3	1,512	0.20%
2023/11/27	3	58.47	68	57.87	57.00	-65	1,559	-4.17%
2023/11/24	6	58.18	17	57.89	58.80	-11	1,566	-0.70%
2023/11/22	1	54.60	0.2	55.20	54.50	0.8	1,747	0.05%
2023/11/21	2	55.40	1	56.90	55.30	1	1,887	0.05%
2023/11/20	12	55.88	4	55.85	55.90	8	2,014	0.40%
2023/11/17	2	54.30	0	0.00	54.50	2	2,068	0.10%
2023/11/16	0	0.00	1	54.20	54.40	-1	2,079	-0.05%
2023/11/15	2	54.10	1	54.00	53.80	1	2,082	0.05%
2023/11/14	1	53.60	2	53.90	53.60	-1	2,092	-0.05%
2023/11/13	4	53.30	2	53.90	53.30	2	2,104	0.10%
2023/11/10	5	53.80	3	54.57	53.70	2	2,121	0.09%
2023/11/09	12	55.11	3	55.60	55.20	9	2,123	0.42%
2023/11/08	1	56.10	1	56.30	56.20	0	2,130	0.00%
2023/11/07	18	56.89	0	0.00	56.10	18	2,150	0.84%
2023/11/06	1	57.30	3	57.23	57.00	-2	2,159	-0.09%
2023/11/03	22	55.76	4.2	56.29	56.30	17.8	2,161	0.82%
2023/11/02	4	55.40	4	55.90	55.40	0	2,165	0.00%
2023/11/01	4	55.45	2	55.00	54.90	2	2,170	0.09%
2023/10/31	0	0.00	1.2	56.68	56.20	-1.2	2,166	-0.06%
2023/10/27	3	57.43	2	57.80	57.20	1	2,257	0.04%
2023/10/26	5	57.86	5	58.28	58.20	0	2,304	0.00%
2023/10/25	5	58.36	0	0.00	57.70	5	2,307	0.22%
2023/10/24	1	58.20	0	0.00	58.20	1	2,318	0.04%
2023/10/23	0	0.00	1	58.50	57.40	-1	2,334	-0.04%
2023/10/20	4	57.50	0	0.00	57.80	4	2,354	0.17%
2023/10/18	1	59.00	0	0.00	57.70	1	2,460	0.04%
2023/10/17	3	58.97	1	61.70	58.70	2	2,526	0.08%
2023/10/16	2	61.80	1	61.90	61.50	1	2,528	0.04%
2023/10/13	1	61.30	1	61.80	61.30	0	2,570	0.00%
2023/10/12	1	61.40	3	61.53	61.90	-2	2,605	-0.08%
2023/10/11	6	62.57	9	62.70	63.00	-3	2,613	-0.11%
2023/10/06	0	0.00	1	58.30	58.30	-1	2,598	-0.04%
2023/10/05	1	58.10	0	0.00	58.10	1	2,673	0.04%
2023/10/04	1	57.50	5.3	57.79	57.70	-4.3	2,696	-0.16%
2023/10/02	2	58.95	0	0.00	59.10	2	2,733	0.07%
2023/09/28	21	58.99	0	0.00	58.70	21	2,746	0.76%
2023/09/26	1	59.60	6	60.00	59.00	-5	2,827	-0.18%
2023/09/25	2	60.60	4	61.00	60.70	-2	2,868	-0.07%
2023/09/22	6	58.70	3	59.13	59.60	3	2,867	0.10%
2023/09/21	2	57.30	0	0.00	57.20	2	2,863	0.07%
2023/09/20	1	58.90	0	0.00	58.90	1	2,879	0.03%
2023/09/19	2	61.35	5	61.18	59.80	-3	2,901	-0.10%
2023/09/18	3	61.80	6	62.78	62.20	-3	2,892	-0.10%
2023/09/15	14	61.80	0	0.00	61.50	14	2,897	0.48%
2023/09/14	3	64.40	1.8	64.69	63.80	1.2	2,906	0.04%
2023/09/13	3.3	64.34	2	64.80	64.20	1.3	3,029	0.04%
2023/09/12	5	67.42	7.3	69.47	66.00	-2.3	3,039	-0.08%
2023/09/11	16.5	70.19	31	69.93	68.00	-14.5	3,047	-0.48%
2023/09/08	2	65.20	11	66.15	68.00	-9	2,958	-0.30%
2023/09/07	0	0.00	1	64.30	63.00	-1	2,897	-0.03%
2023/09/05	0	0.00	1	64.00	63.70	-1	2,965	-0.03%
2023/09/04	2	63.55	4	64.05	63.60	-2	3,022	-0.07%
2023/09/01	0	0.00	4	65.45	64.60	-4	3,109	-0.13%
2023/08/31	10	66.54	4	67.93	65.30	6	3,129	0.19%
2023/08/30	2	63.20	5.1	63.45	65.80	-3.1	3,176	-0.10%
2023/08/29	14	64.13	3	65.30	64.50	11	3,165	0.35%
2023/08/28	10.1	67.39	7	67.53	68.20	3.1	3,102	0.10%
2023/08/25	9.3	63.58	5	63.82	62.90	4.3	2,986	0.14%
2023/08/24	7	59.89	13	60.99	62.90	-6	2,983	-0.20%
2023/08/23	0	0.00	6	56.57	57.20	-6	2,921	-0.21%
2023/08/22	2	52.30	0	0.00	52.00	2	2,875	0.07%
2023/08/17	4	53.15	0	0.00	54.40	4	2,856	0.14%
2023/08/16	0	0.00	12	52.38	53.40	-12	2,856	-0.42%
2023/08/15	0	0.00	1.4	55.35	54.10	-1.4	2,837	-0.05%
2023/08/14	1	56.80	6	55.55	55.30	-5	2,832	-0.18%
2023/08/11	3	56.73	0	0.00	56.50	3	2,837	0.11%
2023/08/10	10	58.60	5	60.00	58.00	5	2,834	0.18%
2023/08/09	7	59.43	6	59.90	58.90	1	2,849	0.04%
2023/08/08	5	59.10	5	60.50	59.10	0	2,990	0.00%
2023/08/07	3	59.27	11	59.11	59.50	-8	3,194	-0.25%
2023/08/04	20	60.20	0	0.00	60.00	20	3,479	0.57%
2023/08/02	0	0.00	3	61.13	60.20	-3	3,665	-0.08%
2023/08/01	16	64.16	7	62.97	62.80	9	3,964	0.23%
2023/07/31	0	0.00	4	60.85	61.50	-4	3,921	-0.10%
2023/07/27	1	58.70	4.4	58.99	58.70	-3.4	3,905	-0.09%
2023/07/26	1	60.00	0.3	60.20	58.50	0.7	3,914	0.02%
2023/07/25	14.1	59.57	13.2	59.34	59.00	0.9	3,915	0.02%
2023/07/24	3	60.43	0	0.00	60.00	3	3,915	0.08%
2023/07/21	1	63.40	6	62.73	62.90	-5	3,885	-0.13%
2023/07/20	5	61.88	20	61.56	62.70	-15	3,832	-0.39%
2023/07/19	3.2	57.04	15	57.17	57.00	-11.8	3,775	-0.31%
2023/07/18	11	58.00	21	57.30	56.50	-10	3,786	-0.26%
2023/07/17	3	59.90	45	58.92	59.60	-42	3,997	-1.05%
2023/07/14	10	61.00	15.1	60.10	60.50	-5.1	4,402	-0.12%
2023/07/13	4.5	61.52	7	61.27	60.10	-2.5	5,626	-0.04%
2023/07/12	5	63.60	11	62.20	62.10	-6	6,052	-0.10%
2023/07/11	4	66.20	1	67.30	66.10	3	6,111	0.05%
2023/07/10	0	0.00	2	67.60	67.20	-2	6,169	-0.03%
2023/07/07	9	67.98	5	67.50	67.50	4	6,199	0.06%
2023/07/06	11.1	69.26	8.4	70.29	68.80	2.8	6,179	0.04%
2023/07/05	11	70.19	7	70.71	69.60	4	6,174	0.06%
2023/07/04	23	71.09	9	71.34	70.70	14	6,163	0.23%
2023/07/03	23	69.82	26	69.13	70.70	-3	6,121	-0.05%
2023/06/30	13	68.41	1	68.70	68.40	12	6,083	0.20%
2023/06/29	4	69.50	1	70.00	69.00	3	6,088	0.05%
2023/06/28	0	0.00	7	69.44	69.50	-7	6,115	-0.11%
2023/06/27	10	69.16	1	71.00	67.50	9	6,154	0.15%
2023/06/26	2	70.30	14	70.43	70.20	-12	6,399	-0.19%
2023/06/21	10	70.31	8	70.70	70.30	2	6,450	0.03%
2023/06/20	25	71.82	12	71.23	71.30	13	6,520	0.20%
2023/06/19	67	73.80	47.1	73.85	74.40	19.9	6,513	0.31%
2023/06/16	1	71.20	2	70.40	69.70	-1	6,477	-0.02%
2023/06/15	19	70.52	11	70.80	70.70	8	6,519	0.12%
2023/06/14	25	68.88	24	68.18	68.00	1	6,488	0.02%
2023/06/13	13	69.35	13	69.98	69.30	0	6,490	0.00%
2023/06/12	25	70.30	14	70.17	69.40	11	6,488	0.17%
2023/06/09	19	73.03	7.3	73.40	72.20	11.7	6,468	0.18%
2023/06/08	14	72.92	10	74.65	73.10	4	6,477	0.06%
2023/06/07	13.4	74.72	17	74.26	73.80	-3.7	6,496	-0.06%
2023/06/06	11	71.89	11	73.35	71.90	0	6,442	0.00%
2023/06/05	1	73.00	11	72.64	73.00	-10	6,486	-0.15%
2023/06/02	1	69.00	9	69.62	69.10	-8	6,476	-0.12%
2023/06/01	9	70.30	2	70.75	70.00	7	6,688	0.10%
2023/05/31	2	70.45	2	70.40	70.40	0	6,852	0.00%
2023/05/30	19.5	71.34	6	72.12	71.80	13.5	6,960	0.19%
2023/05/29	15	64.23	9	67.66	69.60	6	6,922	0.09%
2023/05/26	3	63.80	1	63.80	63.30	2	7,074	0.03%
2023/05/23	0	0.00	1	67.50	67.60	-1	7,998	-0.01%
2023/05/22	0	0.00	6	67.77	68.10	-6	8,205	-0.07%
2023/05/17	0	0.00	4	63.83	65.00	-4	8,353	-0.05%
2023/05/15	4	62.40	0	0.00	62.70	4	8,694	0.05%
2023/05/12	7	68.41	7	68.57	68.30	0	8,899	0.00%
2023/05/11	16	71.21	10	69.80	70.00	6	8,877	0.07%
2023/05/10	7	70.60	17	68.98	72.80	-10	8,697	-0.11%
2023/05/09	19	73.77	8.5	72.40	69.70	10.6	8,429	0.13%
2023/05/08	13	78.09	2	79.35	77.20	11	8,262	0.13%
2023/05/04	1	78.50	2	78.70	78.10	-1	8,074	-0.01%
2023/05/02	5	77.00	2	76.60	76.50	3	8,188	0.04%
2023/04/27	0	0.00	2	72.50	74.40	-2	8,211	-0.02%
2023/04/26	0	0.00	1	70.50	70.20	-1	8,219	-0.01%
2023/04/21	0	0.00	7	68.97	69.70	-7	8,288	-0.08%
2023/04/20	14.4	74.16	18	72.88	74.60	-3.7	8,275	-0.04%
2023/04/19	55.6	75.28	28.1	75.79	76.60	27.6	8,042	0.34%
2023/04/18	138	79.84	175.1	77.81	73.50	-37.1	7,671	-0.48%	大買/大賣/
2023/04/17	6	75.28	24.1	78.56	79.00	-18.1	6,526	-0.28%
2023/04/14	1	69.00	10	71.90	71.90	-9	6,118	-0.15%
2023/04/13	0	0.00	8.3	65.45	65.40	-8.3	6,018	-0.14%
2023/04/12	0	0.00	11.1	62.20	63.00	-11.1	6,040	-0.18%
2023/04/07	2	59.75	0	0.00	58.90	2	6,088	0.03%
2023/04/06	5	59.40	0.3	59.40	59.40	4.7	6,136	0.08%
2023/03/30	0	0.00	0.1	58.00	57.50	-0.1	6,279	0.00%
2023/03/29	6	56.57	1	57.40	57.70	5	6,299	0.08%
2023/03/28	20	59.57	0	0.00	58.50	20	6,326	0.32%
2023/03/27	12	63.69	20	64.11	64.90	-8	6,338	-0.13%
2023/03/24	3	59.00	3	59.43	59.00	0	6,273	0.00%
2023/03/23	11	60.53	15	60.30	60.30	-4	6,372	-0.06%
2023/03/22	6	59.10	8	59.98	58.90	-2	6,342	-0.03%
2023/03/21	12	60.88	10	61.38	59.90	2	6,379	0.03%
2023/03/20	13	60.25	5	60.48	60.90	8	6,350	0.13%
2023/03/17	3	57.23	4	56.80	58.40	-1	6,366	-0.02%
2023/03/16	8	55.36	19	55.46	54.50	-11	6,435	-0.17%
2023/03/15	1	58.70	4	58.15	56.90	-3	6,534	-0.05%
2023/03/14	17	57.04	3	57.07	57.60	14	6,831	0.20%
2023/03/13	10	56.31	0	0.00	56.70	10	6,947	0.14%
2023/03/10	19	58.99	1	57.80	57.80	18	6,967	0.26%
2023/03/09	4	61.55	5	62.20	61.40	-1	7,012	-0.01%
2023/03/08	6	60.70	4	61.23	62.10	2	7,121	0.03%
2023/03/07	1	59.90	13	60.15	59.60	-12	7,360	-0.16%
2023/03/06	16	60.19	33	60.98	61.50	-17	7,483	-0.23%
2023/03/03	11	56.58	3	56.90	56.70	8	7,428	0.11%
2023/03/02	26	53.74	5	53.97	55.80	21	7,499	0.28%
2023/03/01	18	53.07	7	53.46	52.80	11	7,593	0.14%
2023/02/24	38	54.51	70	54.26	53.90	-32	7,649	-0.42%
2023/02/23	35	57.15	22.1	57.02	58.00	12.9	7,528	0.17%
2023/02/22	31.1	54.21	33	55.82	57.70	-1.9	7,357	-0.03%
2023/02/21	24	48.76	7	51.81	52.50	17	7,042	0.24%
2023/02/20	46	45.74	17	46.18	47.80	29	6,943	0.42%
2023/02/17	16	44.84	1	45.15	44.45	15	6,845	0.22%
2023/02/16	12	44.58	3	44.30	44.25	9	6,834	0.13%
2023/02/15	21	44.43	3	44.48	43.95	18	6,884	0.26%
2023/02/14	3	44.55	5	44.66	44.30	-2	6,967	-0.03%
2023/02/13	11	46.09	30	45.51	45.85	-19	7,022	-0.27%
2023/02/10	5	44.67	16	47.38	47.85	-11	7,172	-0.15%
2023/02/09	42	43.38	10	43.12	43.50	32	6,988	0.46%
2023/02/08	2	42.90	11	42.05	42.10	-9	7,010	-0.13%
2023/02/07	10	42.15	10	42.45	42.40	0	7,091	0.00%
2023/02/06	13	42.25	11	42.56	42.25	2	7,161	0.03%
2023/02/03	13	42.13	10	42.55	41.85	3	7,218	0.04%
2023/02/02	13	43.06	21	43.44	42.95	-8	7,209	-0.11%
2023/02/01	21	42.32	30	42.22	43.25	-9	7,209	-0.12%
2023/01/31	12	40.08	6	40.08	40.10	6	7,174	0.08%
2023/01/30	4	40.66	7	40.35	40.70	-3	7,308	-0.04%
2023/01/17	4	39.06	0	39.20	39.10	4	7,327	0.05%
2023/01/16	3	38.50	1	39.25	39.25	2	7,431	0.03%
2023/01/13	2	39.18	3	40.40	39.35	-1	7,544	-0.01%
2023/01/12	13	40.70	4	40.65	40.25	9	7,584	0.12%
2023/01/11	1	41.55	1	42.00	41.35	0	7,547	0.00%
2023/01/10	2	41.80	1	42.25	41.65	1	7,538	0.01%
2023/01/09	1	41.95	3	41.90	41.95	-2	7,527	-0.03%
2023/01/06	7	42.04	0.1	42.35	41.90	6.9	7,510	0.09%
2023/01/05	7.1	43.89	11	43.55	43.20	-3.9	7,462	-0.05%
2023/01/04	7	42.96	5	42.93	43.30	2	7,360	0.03%
2023/01/03	5	42.00	14.2	41.91	42.15	-9.2	7,348	-0.13%
2022/12/30	16	42.65	23	42.61	42.75	-7	7,360	-0.10%
2022/12/29	0	0.00	9.2	41.03	41.00	-9.2	7,315	-0.13%
2022/12/28	15	41.48	21	42.12	41.50	-6	7,318	-0.08%
2022/12/27	18	43.01	11	43.13	42.25	7	7,306	0.10%
2022/12/26	11	42.13	4	43.83	43.10	7	7,296	0.10%
2022/12/23	22	41.62	16	41.96	42.80	6	7,277	0.08%
2022/12/22	14	43.46	27	44.26	42.75	-13	7,268	-0.18%
2022/12/21	6.2	41.51	13	41.45	41.80	-6.8	7,244	-0.09%
2022/12/20	20	41.87	18	42.24	41.40	2	7,308	0.03%
2022/12/19	16	42.33	2	41.80	41.80	14	7,401	0.19%
2022/12/16	15	43.83	13	44.65	43.90	2	7,527	0.03%
2022/12/15	10	43.33	28	44.11	45.35	-18	7,506	-0.24%
2022/12/14	7	41.16	41.1	41.11	41.25	-34.1	7,349	-0.46%
2022/12/13	21	41.23	2	41.35	40.80	19	7,312	0.26%
2022/12/12	30	42.47	5	42.84	42.00	25	7,231	0.35%
2022/12/09	14	44.53	9	45.38	44.05	5	7,181	0.07%
2022/12/08	3.1	45.17	9.1	45.13	45.10	-6	7,163	-0.08%
2022/12/07	15	45.19	7	45.29	44.45	8	7,132	0.11%
2022/12/06	23	46.06	18	46.16	47.00	5	7,099	0.07%
2022/12/05	0	0.00	29	43.13	45.10	-29	6,863	-0.42%
2022/12/02	7	40.91	7	41.38	41.00	0	6,722	0.00%
2022/12/01	28	40.82	22	41.42	40.95	6	6,657	0.09%
2022/11/30	22	41.21	30	41.09	40.75	-8	6,532	-0.12%
2022/11/29	43	43.72	22	44.13	42.95	21	6,398	0.33%
2022/11/28	27	41.51	37.7	41.40	42.35	-10.7	6,082	-0.18%
2022/11/25	28	39.46	58	40.06	38.50	-30	5,880	-0.51%
2022/11/24	34	42.03	63	40.51	42.55	-29	5,708	-0.51%
2022/11/23	35	44.67	11	44.29	44.00	24	5,467	0.44%
2022/11/22	12	46.41	16	45.17	45.50	-4	5,229	-0.08%
2022/11/21	12	42.67	7	44.98	46.00	5	5,075	0.10%
2022/11/18	28	41.79	24	42.23	42.00	4	4,976	0.08%
2022/11/17	0	0.00	4	37.91	40.40	-4	4,836	-0.08%
2022/11/16	13	37.05	7	36.94	36.75	6	4,733	0.13%
2022/11/15	2	33.40	12	35.65	36.00	-10	4,621	-0.22%
2022/11/14	22.3	33.21	16	32.55	33.00	6.3	4,519	0.14%
2022/11/11	30	33.61	20	33.58	34.00	10	4,468	0.22%
2022/11/10	7	34.10	5	33.84	34.30	2	4,399	0.05%
2022/11/09	18	32.94	62	32.18	32.55	-44	4,301	-1.02%
2022/11/08	39	32.24	93	31.43	34.20	-54	4,216	-1.28%
2022/11/07	2	33.10	7	33.10	33.10	-5	3,771	-0.13%
2022/11/04	10	29.91	29	30.05	30.10	-19	3,725	-0.51%
2022/11/03	0	0.00	76	27.40	27.40	-76	3,577	-2.12%
2022/11/02	1	23.70	4	24.95	24.95	-3	3,463	-0.09%
2022/11/01	0	0.00	15	22.66	22.70	-15	3,380	-0.44%
2022/10/28	3	20.63	1	21.00	21.00	2	3,243	0.06%
2022/10/27	4	21.56	4	22.25	22.00	0	3,141	0.00%
2022/10/26	0	0.00	14	22.02	22.10	-14	3,045	-0.46%
2022/10/24	4	20.10	14	20.41	20.90	-10	2,817	-0.35%
2022/10/21	18	20.18	21	20.26	20.50	-3	2,691	-0.11%
2022/10/20	0	0.00	30	19.00	19.10	-30	2,541	-1.18%
2022/10/17	0	0.00	2	17.70	17.75	-2	2,432	-0.08%
2022/10/14	0	0.00	3	17.80	17.95	-3	2,435	-0.12%
2022/10/13	4	17.03	0	0.00	16.90	4	2,417	0.17%
2022/10/11	13	17.81	0	0.00	17.85	13	2,381	0.55%
2022/10/07	15	19.37	33	18.94	19.40	-18	2,332	-0.77%
2022/10/06	45	19.06	8	19.16	19.10	37	2,286	1.62%
2022/10/05	26	18.62	2	18.60	18.30	24	2,226	1.08%
2022/10/03	15	18.17	1	18.05	18.20	14	2,180	0.64%
2022/09/30	12	17.63	1	17.85	18.15	11	2,148	0.51%
2022/09/29	61	18.55	0	0.00	18.40	61	2,109	2.89%
2022/09/28	2	18.50	0	0.00	18.05	2	2,066	0.10%
2022/09/27	37	19.87	50	19.60	20.00	-13	1,986	-0.65%
2022/09/26	14	21.40	52	20.81	20.70	-38	1,892	-2.01%
2022/09/23	77	22.04	37	21.58	22.90	40	1,747	2.29%
2022/09/22	2	21.15	32	21.11	21.25	-30	1,552	-1.93%
2022/09/21	4	19.55	1	19.50	19.35	3	1,367	0.22%
2022/09/16	2	19.80	1	19.50	19.80	1	1,366	0.07%
2022/09/15	12	20.73	1	20.00	19.70	11	1,339	0.82%
2022/09/14	6	20.23	20	20.10	20.30	-14	1,283	-1.09%
2022/09/13	10	19.70	12	19.72	20.00	-2	1,221	-0.16%
2022/09/12	0	0.00	13.8	19.12	19.15	-13.8	1,198	-1.15%
2022/09/05	4	18.40	0	0.00	18.50	4	1,321	0.30%
2022/09/02	0	0.00	1	18.15	18.30	-1	1,357	-0.07%
2022/08/31	3	18.35	3	18.50	18.30	0	1,361	0.00%
2022/08/30	2	18.30	0	0.00	18.25	2	1,345	0.15%
2022/08/18	0	0.00	15	18.30	18.30	-15	1,526	-0.98%
2022/08/17	2	18.10	0	0.00	18.25	2	1,544	0.13%
2022/08/16	0	0.00	17	18.19	18.25	-17	1,579	-1.08%
2022/08/15	0	0.00	2	17.30	18.40	-2	1,615	-0.12%
2022/08/12	2	16.90	0	0.00	16.80	2	1,632	0.12%
2022/08/11	2	17.00	0	0.00	17.00	2	1,652	0.12%
2022/08/09	0	0.00	5	17.00	17.10	-5	1,663	-0.30%
2022/08/04	2	16.45	2	16.30	16.25	0	1,671	0.00%
2022/07/22	2	17.20	0	0.00	17.05	2	1,845	0.11%
2022/07/21	0	0.00	2	17.30	17.35	-2	1,856	-0.11%
2022/07/19	2	17.10	0	0.00	16.95	2	1,879	0.11%
2022/07/15	0	0.00	2	17.05	17.00	-2	1,949	-0.10%
2022/07/07	2	16.55	2	16.80	17.00	0	1,953	0.00%
2022/07/06	2	16.90	0	0.00	16.85	2	1,957	0.10%
2022/07/05	2	16.85	0	0.00	17.20	2	1,965	0.10%
2022/06/28	1	17.05	0	0.00	17.20	1	1,943	0.05%
2022/06/27	10	17.20	0	0.00	17.35	10	1,961	0.51%
2022/06/24	0	0.00	2	16.10	15.85	-2	1,969	-0.10%
2022/06/23	11	15.47	0	0.00	15.55	11	1,972	0.56%
2022/06/22	7	15.54	0	0.00	15.20	7	1,980	0.35%
2022/06/21	3	16.20	2	16.35	16.40	1	1,953	0.05%
2022/06/20	2	16.10	0	0.00	16.00	2	1,933	0.10%
2022/06/17	14	17.33	0	0.00	17.20	14	1,846	0.76%
2022/06/14	1	19.00	0	0.00	19.00	1	1,661	0.06%
2022/06/13	3	19.20	13	19.24	19.40	-10	1,611	-0.62%
2022/06/10	0	0.00	2	18.95	18.75	-2	1,544	-0.13%
2022/06/08	3	19.00	0	0.00	18.95	3	1,515	0.20%
2022/06/06	2	18.65	2	19.00	19.15	0	1,494	0.00%
2022/06/01	2	18.85	0	0.00	18.85	2	1,470	0.14%
2022/05/31	0	0.00	10.4	19.19	19.20	-10.4	1,447	-0.72%
2022/05/30	0	0.00	62	19.10	19.10	-62	1,427	-4.34%
2022/05/27	9	18.79	0	0.00	18.85	9	1,432	0.63%
2022/05/26	1	19.40	4.4	18.91	19.05	-3.4	1,473	-0.23%
2022/05/25	0	0.00	4	18.95	19.00	-4	1,425	-0.28%
2022/05/24	2	18.70	442	18.63	18.85	-440	1,408	-31.25%	大賣/鉅額交易
2022/05/23	2	18.75	57	18.79	18.80	-55	1,349	-4.07%
2022/05/20	11	18.11	2	18.05	18.50	9	1,280	0.70%
2022/05/18	5	17.50	4	17.55	17.80	1	1,200	0.08%
2022/05/13	7	17.50	0	0.00	17.45	7	1,180	0.59%
2022/05/12	0	0.00	2	17.55	17.45	-2	1,182	-0.17%
2022/05/11	0	0.00	1	17.85	18.00	-1	1,169	-0.09%
2022/05/10	1	17.65	0	0.00	17.55	1	1,148	0.09%
2022/05/09	0	0.00	2	17.80	17.85	-2	1,135	-0.18%
2022/05/06	1	17.80	0	0.00	17.85	1	1,118	0.09%
2022/05/04	0	0.00	5	17.70	17.70	-5	1,105	-0.45%
2022/05/03	10	17.85	0	0.00	18.00	10	1,101	0.91%
2022/04/29	5	18.25	14	18.28	18.25	-9	1,085	-0.83%
2022/04/28	0	0.00	2	17.70	18.30	-2	1,036	-0.19%
2022/04/27	2	16.90	0	0.00	17.40	2	1,012	0.20%
2022/04/25	4	17.38	0	0.00	17.25	4	981	0.41%
2022/04/22	5	17.95	2	17.95	18.00	3	965	0.31%
2022/04/21	0	0.00	1	17.50	17.65	-1	923	-0.11%
2022/04/20	0	0.00	4	16.60	16.70	-4	893	-0.45%
2022/04/15	0	0.00	1	16.80	16.95	-1	917	-0.11%
2022/04/14	0	0.00	2	16.65	16.55	-2	920	-0.22%
2022/04/13	2	16.90	1	17.00	16.85	1	922	0.11%
2022/04/11	1	16.50	0	0.00	17.20	1	917	0.11%
2022/04/07	2	16.90	10	16.30	16.30	-8	905	-0.88%
2022/04/01	7	17.45	0	0.00	17.40	7	893	0.78%
2022/03/31	4	17.73	2	17.45	17.30	2	892	0.22%
2022/03/30	15	17.90	2	18.00	17.95	13	878	1.48%
2022/03/29	0	0.00	14	17.63	17.85	-14	864	-1.62%
2022/03/28	3	16.60	12	16.92	16.90	-9	807	-1.12%
2022/03/25	0	0.00	15	16.55	16.75	-15	792	-1.89%
2022/03/24	2	16.20	0	0.00	16.10	2	786	0.25%
2022/03/23	2	16.25	0	0.00	16.10	2	811	0.25%
2022/03/22	0	0.00	3	16.35	16.30	-3	827	-0.36%
2022/03/21	0	0.00	1	16.35	16.45	-1	831	-0.12%
2022/03/18	0	0.00	2	16.45	16.40	-2	843	-0.24%
2022/03/16	10	16.10	0	0.00	16.30	10	897	1.11%
2022/03/15	40	15.91	0	0.00	16.10	40	908	4.40%
2022/03/14	73	15.80	0	0.00	16.10	73	924	7.89%
2022/03/10	60	15.60	0	0.00	15.65	60	938	6.40%
2022/03/08	1	15.85	0	0.00	15.55	1	984	0.10%
2022/03/07	110	15.78	0	0.00	15.60	110	1,029	10.68%	大買/鉅額交易
2022/03/04	89	16.21	0	0.00	16.20	89	1,073	8.29%
2022/03/02	2	17.10	1	17.10	16.70	1	1,115	0.09%
2022/03/01	2	17.45	38	17.29	17.50	-36	1,101	-3.27%
2022/02/24	0	0.00	1	16.00	15.85	-1	1,186	-0.08%
2022/02/23	1	15.95	0	0.00	16.00	1	1,278	0.08%
2022/02/18	0	0.00	1	15.75	15.95	-1	1,345	-0.07%
2022/02/17	28	15.60	0	0.00	15.60	28	1,417	1.98%
2022/02/15	2	15.75	0	0.00	15.75	2	1,480	0.14%
2022/02/14	25	15.60	0	0.00	16.00	25	1,514	1.65%
2022/02/11	1	16.00	0	0.00	16.10	1	1,537	0.07%
2022/02/10	1	16.05	0	0.00	16.10	1	1,576	0.06%
2022/02/09	1	16.10	0	0.00	16.30	1	1,629	0.06%
2022/02/08	6	16.23	0	0.00	16.30	6	1,644	0.36%
2022/02/07	5	16.25	0	0.00	16.25	5	1,667	0.30%
2022/01/26	17	15.33	0	0.00	15.45	17	1,719	0.99%
2022/01/25	60	15.20	0	0.00	15.45	60	1,751	3.42%
2022/01/21	4	15.51	0	0.00	15.40	4	1,813	0.22%
2022/01/17	7	15.62	0	0.00	15.60	7	1,971	0.36%
2022/01/14	9	15.08	0	0.00	15.00	9	2,077	0.43%
2022/01/13	1	15.45	0	0.00	15.40	1	2,275	0.04%
2022/01/12	4	15.56	0	0.00	15.55	4	2,437	0.16%
2022/01/11	11	16.25	0	0.00	15.85	11	2,531	0.43%
2022/01/07	31	16.97	0	0.00	16.60	31	2,860	1.08%
2022/01/06	14	16.84	0	0.00	16.90	14	3,030	0.46%
2022/01/05	2	16.98	0	0.00	16.80	2	3,123	0.06%
2022/01/04	1	17.30	0	0.00	17.35	1	3,306	0.03%
2022/01/03	1	17.35	0	0.00	17.20	1	3,488	0.03%
2021/12/30	2	17.28	0	0.00	17.20	2	3,528	0.06%
2021/12/29	2	17.15	0	0.00	17.30	2	3,533	0.06%
2021/12/28	4	17.25	10	17.21	17.10	-6	3,540	-0.17%
2021/12/27	16	17.38	0	0.00	17.30	16	3,554	0.45%
2021/12/24	3	17.05	0	0.00	17.05	3	3,566	0.08%
2021/12/20	2	16.83	0	0.00	17.00	2	3,799	0.05%
2021/12/17	3	16.98	0	0.00	17.05	3	3,803	0.08%
2021/12/14	1	17.15	0	0.00	17.15	1	3,755	0.03%
2021/12/10	16	17.61	0	0.00	17.45	16	3,758	0.43%
2021/12/09	0	0.00	3	18.27	18.25	-3	3,714	-0.08%
2021/12/08	1	18.15	0	0.00	18.15	1	3,699	0.03%
2021/12/07	20	18.42	0	0.00	18.20	20	3,681	0.54%
2021/12/02	18	18.34	1	18.70	18.25	17	3,659	0.46%
2021/12/01	6	19.01	0	0.00	18.90	6	3,618	0.17%
2021/11/30	0	18.80	2	19.10	19.00	-2	3,569	-0.06%
2021/11/29	11	18.17	0	0.00	18.00	11	3,516	0.31%
2021/11/26	12	18.81	0	0.00	18.25	12	3,490	0.34%
2021/11/25	25	18.90	0	0.00	18.75	25	3,447	0.73%
2021/11/24	2	18.85	0	0.00	18.75	2	3,413	0.06%
2021/11/23	11	18.44	8	19.18	18.90	3	3,371	0.09%
2021/11/22	0	0.00	11	18.20	18.85	-11	3,246	-0.34%
2021/11/19	2	17.05	6	17.10	17.15	-4	3,136	-0.13%
2021/11/18	1	17.60	6	17.43	17.30	-5	3,134	-0.16%
2021/11/17	9	17.81	0	0.00	17.55	9	3,122	0.29%
2021/11/16	7	17.96	8	17.69	18.35	-1	3,082	-0.03%
2021/11/15	33	17.10	0	0.00	17.05	33	3,003	1.10%
2021/11/12	1	16.50	0	0.00	16.40	1	2,975	0.03%
2021/11/11	2	17.13	0	0.00	16.80	2	2,942	0.07%
2021/11/10	3	17.25	0	0.00	17.20	3	2,912	0.10%
2021/11/09	2	17.83	0	0.00	17.70	2	2,886	0.07%
2021/11/08	0	0.00	3	17.80	18.15	-3	2,845	-0.11%
2021/11/05	1	17.20	0	0.00	17.20	1	2,794	0.04%
2021/11/04	5	17.40	0	0.00	17.25	5	2,788	0.18%
2021/11/03	2	17.25	0	0.00	17.15	2	2,766	0.07%
2021/11/02	0	0.00	4	18.10	17.90	-4	2,708	-0.15%
2021/11/01	1	17.90	3	18.05	17.90	-2	2,677	-0.07%
2021/10/29	3	17.85	3	18.05	17.80	0	2,669	0.00%
2021/10/28	5	17.85	2	18.60	18.05	3	2,644	0.11%
2021/10/27	0	0.00	1	18.05	18.10	-1	2,598	-0.04%
2021/10/26	0	0.00	2	18.60	18.25	-2	2,570	-0.08%
2021/10/25	5	18.68	6	18.78	18.45	-1	2,528	-0.04%
2021/10/22	9	19.07	5	18.85	18.80	4	2,483	0.16%
2021/10/21	11	19.68	4	20.18	19.90	7	2,390	0.29%
2021/10/20	0	0.00	5	18.87	19.60	-5	2,188	-0.23%
2021/10/19	5	17.84	11	18.01	17.85	-6	2,026	-0.30%
2021/10/18	24	19.32	32	19.89	18.85	-8	1,924	-0.42%
2021/10/15	4	19.63	8	18.69	19.90	-4	1,756	-0.23%
2021/10/14	38	18.46	1	19.00	19.15	37	1,587	2.33%
2021/10/13	0	0.00	12	17.86	18.30	-12	1,407	-0.85%
2021/10/12	67	18.15	38	18.10	18.45	29	1,319	2.20%
2021/10/08	31	17.30	13	16.80	17.30	18	1,127	1.60%
2021/10/07	5	15.35	0	0.00	15.75	5	945	0.53%
2021/09/28	2	15.35	3	14.80	15.30	-1	869	-0.12%
2021/09/27	0	0.00	4	15.21	15.30	-4	799	-0.50%
2021/09/15	6	13.65	0	0.00	13.45	6	728	0.82%
2021/08/26	0	0.00	3	12.98	12.95	-3	836	-0.36%
2021/08/25	3	13.10	0	0.00	13.10	3	844	0.36%
2021/08/13	0	0.00	10	13.38	13.30	-10	889	-1.12%
2021/08/12	0	0.00	1	13.40	13.40	-1	891	-0.11%
2021/08/09	1	14.15	0	0.00	14.20	1	921	0.11%
2021/08/04	1	14.65	0	0.00	14.65	1	982	0.10%
2021/07/22	1	14.20	0	0.00	14.15	1	1,119	0.09%
2021/07/20	0	0.00	3	14.35	14.50	-3	1,170	-0.26%
2021/07/19	1	14.45	0	0.00	14.40	1	1,201	0.08%
2021/07/15	0	0.00	39.3	14.29	14.35	-39.3	1,332	-2.95%
2021/07/14	2	14.38	0	0.00	14.40	2	1,375	0.15%
2021/07/12	9	14.80	0	0.00	14.70	9	1,458	0.62%
2021/07/08	14	14.77	5	14.95	15.05	9	1,514	0.59%
2021/07/06	0	0.00	2	15.50	15.50	-2	1,672	-0.12%
2021/07/05	0	0.00	3	15.50	15.30	-3	1,709	-0.18%
2021/07/01	5	15.10	0	0.00	15.10	5	1,882	0.27%
2021/06/30	0	0.00	1	15.45	15.35	-1	1,891	-0.05%
2021/06/29	10	15.40	10	15.55	15.45	0	1,897	0.00%
2021/06/28	3	15.80	3	16.00	16.05	0	1,894	0.00%
2021/06/22	6	15.15	0	0.00	15.15	6	2,010	0.30%
2021/06/17	0	0.00	3	16.35	16.40	-3	2,165	-0.14%
2021/06/09	1	15.40	0	0.00	15.45	1	2,259	0.04%
2021/06/07	3	15.50	0	0.00	15.60	3	2,415	0.12%
2021/05/31	0	0.00	2	17.00	16.70	-2	2,499	-0.08%
2021/05/18	4	13.95	0	0.00	14.05	4	2,996	0.13%
2021/05/17	10	13.35	0	0.00	12.80	10	3,022	0.33%
2021/05/13	0	0.00	4	13.30	14.15	-4	3,277	-0.12%
2021/05/06	2	16.00	0	0.00	15.90	2	4,033	0.05%
2021/05/05	1	16.50	0	0.00	16.25	1	4,115	0.02%
2021/05/04	0	0.00	3	16.40	16.25	-3	4,204	-0.07%
2021/05/03	29	17.31	0	0.00	16.85	29	4,314	0.67%
2021/04/29	14	18.14	4	18.00	18.00	10	4,415	0.23%
2021/04/28	1	18.55	0	0.00	18.50	1	4,582	0.02%
2021/04/27	2	18.55	0	0.00	18.50	2	4,730	0.04%
2021/04/23	5	18.86	0	0.00	19.05	5	4,884	0.10%
2021/04/22	0	0.00	5	19.40	19.40	-5	4,878	-0.10%
2021/04/21	2	20.30	9	20.24	20.15	-7	4,825	-0.15%
2021/04/20	4	19.71	0	0.00	19.70	4	4,761	0.08%
2021/04/19	0	0.00	13	19.75	19.95	-13	4,762	-0.27%
2021/04/16	1	19.20	0	0.00	19.15	1	4,693	0.02%
2021/04/15	3	18.95	0	0.00	18.95	3	4,713	0.06%
2021/04/14	2	18.55	0	0.00	18.50	2	4,707	0.04%
2021/04/13	13	19.66	1	20.00	19.10	12	4,688	0.26%
2021/04/12	6	19.93	16	19.84	20.10	-10	4,654	-0.21%
2021/04/09	4	19.15	0	0.00	19.40	4	4,574	0.09%
2021/04/08	5	19.40	3	19.43	19.50	2	4,585	0.04%
2021/04/07	3	19.62	0	0.00	19.70	3	4,607	0.07%
2021/04/06	10	18.15	8	18.23	18.15	2	4,586	0.04%
2021/04/01	0	0.00	5	18.15	18.25	-5	4,625	-0.11%
2021/03/31	2	18.10	3	18.10	18.10	-1	4,710	-0.02%
2021/03/30	3	17.90	0	0.00	17.85	3	4,729	0.06%
2021/03/29	6	17.79	0	0.00	17.80	6	4,778	0.13%
2021/03/24	5	19.61	23	19.56	19.95	-18	4,832	-0.37%
2021/03/22	0	0.00	10.7	18.05	18.10	-10.7	4,676	-0.23%
2021/03/19	0	0.00	1	18.00	18.05	-1	4,655	-0.02%
2021/03/18	1	17.90	0	0.00	18.00	1	4,623	0.02%
2021/03/17	0	0.00	1	17.70	17.45	-1	4,586	-0.02%
2021/03/16	1	17.55	0	0.00	17.50	1	4,587	0.02%
2021/03/11	5	18.35	23	18.14	18.35	-18	4,543	-0.40%
2021/03/10	0	0.00	10	17.15	17.05	-10	4,478	-0.22%
2021/03/08	10	16.65	0	0.00	16.30	10	4,603	0.22%
2021/03/04	2	17.38	0	0.00	17.25	2	4,567	0.04%
2021/03/03	3	17.40	0	0.00	17.70	3	4,548	0.07%
2021/03/02	0	0.00	1	17.20	16.95	-1	4,502	-0.02%
2021/02/26	1	17.50	0	0.00	17.45	1	4,470	0.02%
2021/02/25	12	17.38	29	17.22	17.90	-17	4,429	-0.38%
2021/02/24	16	16.52	11	16.67	16.35	5	4,350	0.11%
2021/02/23	18	16.60	0	0.00	16.30	18	4,310	0.42%
2021/02/22	6	17.00	0	0.00	16.90	6	4,260	0.14%
2021/02/19	20	17.48	22	17.60	17.50	-2	4,176	-0.05%
2021/02/18	2	16.80	15	16.18	16.85	-13	4,071	-0.32%
2021/02/05	0	0.00	9	15.92	15.15	-9	3,925	-0.23%
2021/02/04	39	16.42	9	17.01	16.55	30	3,808	0.79%
2021/02/03	29	18.38	2	18.85	18.00	27	3,644	0.74%
2021/02/02	13	20.00	17	21.01	20.00	-4	3,519	-0.11%
2021/02/01	12	22.30	10	23.45	22.20	2	3,295	0.06%
2021/01/29	7	21.35	1	21.85	21.90	6	3,082	0.19%
2021/01/28	0	0.00	11	19.83	19.95	-11	2,892	-0.38%
2021/01/27	11	19.33	0	0.00	19.55	11	2,803	0.39%
2021/01/26	1	19.20	0	0.00	19.55	1	2,700	0.04%
2021/01/25	0	0.00	10	19.28	19.35	-10	2,593	-0.39%
2021/01/22	10	17.83	11	18.05	18.90	-1	2,446	-0.04%
2021/01/21	30	18.11	0	0.00	18.55	30	2,301	1.30%
2021/01/20	0	0.00	22	16.51	17.10	-22	2,085	-1.05%
2021/01/19	0	0.00	12	16.86	16.90	-12	1,917	-0.63%
2021/01/18	10	15.00	0	0.00	15.40	10	1,757	0.57%
2021/01/12	0	0.00	5	14.85	14.75	-5	1,642	-0.30%
2021/01/08	0	0.00	13	14.80	14.50	-13	1,574	-0.83%
2021/01/05	0	0.00	2	14.75	14.90	-2	1,501	-0.13%
2020/12/31	5	14.25	3	14.30	14.65	2	1,437	0.14%
2020/12/30	22	14.78	0	0.00	14.15	22	1,374	1.60%
2020/12/29	5	15.30	8	15.47	15.50	-3	1,284	-0.23%
2020/12/28	12	14.76	1	14.75	14.85	11	1,193	0.92%
2020/12/23	0	0.00	1	13.35	13.60	-1	1,000	-0.10%
2020/12/22	1	12.90	0	0.00	13.30	1	947	0.11%
2020/12/21	0	0.00	12	13.45	13.45	-12	874	-1.37%
2020/12/17	10	12.18	0	0.00	12.20	10	777	1.29%
2020/12/16	0	0.00	5	11.85	12.05	-5	798	-0.63%
2020/12/15	5	11.60	0	0.00	11.60	5	849	0.59%
2020/12/10	2	12.20	0	0.00	12.30	2	845	0.24%
2020/12/09	0	0.00	6	12.30	12.40	-6	816	-0.74%
2020/12/04	6	11.70	20	11.77	12.00	-14	739	-1.89%
2020/12/03	0	0.00	15	12.10	11.90	-15	711	-2.11%
2020/12/02	5	11.45	0	0.00	12.25	5	639	0.78%
2020/11/11	10	11.13	0	0.00	11.10	10	544	1.84%
2020/11/06	0	0.00	11	10.70	10.75	-11	520	-2.11%
2020/10/29	0	0.00	1	10.80	10.80	-1	544	-0.18%
2020/10/23	1	10.60	0	0.00	10.60	1	554	0.18%
2020/10/16	0	0.00	0.7	11.50	11.15	-0.7	611	-0.11%
2020/10/08	0	0.00	2	11.15	11.10	-2	709	-0.28%
2020/10/06	0	0.00	1	11.05	11.00	-1	722	-0.14%
2020/09/23	0	0.00	2	10.90	11.15	-2	886	-0.23%
2020/09/22	20	10.65	0	0.00	11.10	20	946	2.11%
2020/09/18	3	11.30	10	11.30	11.35	-7	960	-0.73%
2020/09/17	2	11.05	0	0.00	11.05	2	905	0.22%
2020/09/16	0	0.00	1	9.98	10.05	-1	886	-0.11%
2020/09/15	10	10.00	0	0.00	9.96	10	906	1.10%
2020/09/11	1	9.95	0	0.00	9.94	1	1,093	0.09%
2020/09/07	10	10.55	0	0.00	10.40	10	1,123	0.89%
2020/09/02	2	9.86	0	0.00	9.83	2	1,170	0.17%
2020/08/28	0	0.00	10	9.92	9.99	-10	1,211	-0.83%
2020/08/04	0	0.00	11	10.78	10.85	-11	1,318	-0.83%
2020/08/03	5	10.71	0	0.00	10.80	5	1,311	0.38%
2020/07/31	6	10.90	0	0.00	10.85	6	1,306	0.46%
2020/07/28	0	0.00	45	10.60	10.65	-45	1,299	-3.46%
2020/07/27	40	11.06	0	0.00	10.60	40	1,278	3.13%
2020/07/24	5	11.20	10	11.15	11.10	-5	1,265	-0.40%
2020/07/23	10	11.33	20	11.20	11.20	-10	1,250	-0.80%
2020/07/22	20	11.38	20	11.55	11.55	0	1,243	0.00%
2020/07/21	5	11.15	5	11.50	11.50	0	1,230	0.00%
2020/07/20	20	11.28	10	11.15	11.15	10	1,202	0.83%
2020/07/17	10	11.30	21	11.35	11.55	-11	1,190	-0.92%
2020/07/16	10	11.02	0	0.00	11.45	10	1,142	0.88%
2020/07/15	0	0.00	14	10.90	10.95	-14	1,104	-1.27%
2020/07/14	10	11.10	4	10.95	10.95	6	1,099	0.55%
2020/07/13	19	11.19	10	11.01	11.00	9	1,088	0.83%
2020/07/10	0	0.00	5	11.15	11.20	-5	1,076	-0.46%
2020/07/09	10	11.41	11	11.46	11.65	-1	1,047	-0.10%
2020/07/08	11	11.11	0	0.00	11.10	11	1,001	1.10%
2020/07/07	0	0.00	20	11.15	11.30	-20	987	-2.03%
2020/07/06	20	11.39	0	0.00	11.40	20	967	2.07%
2020/07/01	0	0.00	20	11.30	11.20	-20	863	-2.32%
2020/06/30	20	10.50	1	10.50	11.20	19	787	2.41%
2020/06/29	0	0.00	1	10.25	10.20	-1	733	-0.14%
2020/06/24	2	9.88	0	0.00	10.20	2	722	0.28%
2020/06/23	0	0.00	1	10.20	10.25	-1	711	-0.14%
2020/06/19	11	10.87	0	0.00	10.50	11	680	1.62%
2020/06/18	1	10.75	0	0.00	10.75	1	594	0.17%
2020/06/09	0	0.00	1	9.20	9.45	-1	443	-0.23%
2020/06/08	0	0.00	1	8.85	8.97	-1	400	-0.25%
2020/05/22	1	8.08	1	8.35	8.19	0	361	0.00%
2020/05/21	1	8.00	0	0.00	8.13	1	348	0.29%
2020/05/15	0	0.00	5	7.78	8.15	-5	301	-1.66%
2020/05/13	1	7.31	3.4	7.31	7.29	-2.4	235	-1.02%
2020/05/12	2	7.38	1	7.53	7.42	1	232	0.43%
2020/05/11	1	7.40	0	0.00	7.40	1	230	0.43%
2020/05/08	2	7.54	0	0.00	7.55	2	230	0.87%
2020/04/09	0	0.00	12	7.28	7.22	-12	249	-4.81%
2020/04/08	0	0.00	6	7.14	7.28	-6	252	-2.38%
2020/03/25	18	6.56	0	0.00	6.54	18	262	6.86%
2020/01/17	0	0.00	1	9.99	9.96	-1	235	-0.42%
2020/01/10	1	9.70	0	0.00	9.69	1	228	0.44%
2019/11/22	0	0.00	2	10.25	10.25	-2	347	-0.58%
2019/11/01	5	10.80	0	0.00	10.85	5	429	1.16%
2019/10/28	2	10.85	0	0.00	10.80	2	476	0.42%
2019/09/12	0	0.00	10	10.40	10.50	-10	798	-1.25%
2019/09/10	0	0.00	10	10.34	10.40	-10	810	-1.23%
2019/09/06	3	10.70	0	0.00	10.60	3	824	0.36%
2019/08/30	2	10.75	0	0.00	10.65	2	827	0.24%
2019/08/20	0	0.00	9	10.90	10.85	-9	871	-1.03%
2019/08/16	9	11.16	0	0.00	11.15	9	920	0.98%
2019/07/30	0	0.00	8	11.15	11.10	-8	1,070	-0.75%
2019/07/18	8	11.35	0	0.00	11.40	8	1,327	0.60%
2019/07/16	0	0.00	1	12.00	11.90	-1	1,298	-0.08%
2019/07/15	1	12.05	18	11.93	12.10	-17	1,280	-1.33%
2019/07/12	1	11.95	2	12.00	12.00	-1	1,247	-0.08%
2019/07/11	1	11.50	12	11.65	11.55	-11	1,201	-0.92%
2019/06/27	0	0.00	1	10.55	10.55	-1	1,055	-0.09%
2019/06/21	1	10.00	0	0.00	10.15	1	1,043	0.10%
2019/06/20	0	0.00	4	10.15	10.10	-4	1,028	-0.39%
2019/06/19	0	0.00	23	10.20	10.20	-23	1,026	-2.24%
2019/06/18	0	0.00	1	10.50	10.20	-1	1,019	-0.10%
2019/06/17	1	10.00	2	10.25	10.00	-1	1,015	-0.10%
2019/06/11	1	10.80	0	0.00	10.60	1	993	0.10%
2019/06/10	14	10.93	0	0.00	10.95	14	987	1.42%
2019/05/24	2	11.00	0	0.00	10.85	2	925	0.22%
2019/05/23	18	10.97	0	0.00	11.15	18	907	1.98%
2019/05/22	5	11.25	0	0.00	11.25	5	869	0.58%
2019/05/16	0	0.00	6	10.30	10.20	-6	838	-0.72%
2019/05/15	18	10.87	2	10.45	10.45	16	834	1.92%
2019/05/14	2	10.70	1	10.30	10.70	1	811	0.12%
2019/05/13	3	9.89	0	0.00	9.94	3	791	0.38%
2019/05/10	1	10.05	0	0.00	10.40	1	775	0.13%
2019/05/08	1	11.25	0	0.00	11.25	1	723	0.14%
2019/05/07	0	0.00	2	11.50	11.60	-2	693	-0.29%
2019/05/06	3	12.10	5	11.95	12.05	-2	643	-0.31%
2019/05/03	5	11.70	0	0.00	11.80	5	564	0.89%
2019/05/02	2	10.70	5	10.75	10.75	-3	477	-0.63%
2019/04/30	0	0.00	5	8.95	9.79	-5	404	-1.24%
2019/04/25	5	9.16	0	0.00	9.54	5	340	1.47%
2019/04/19	5	8.68	0	0.00	8.69	5	273	1.83%
2019/04/18	0	0.00	2	8.68	8.83	-2	266	-0.75%
2019/04/17	0	8.42	0	0.00	8.42	0	262	0.00%
2019/04/09	1	8.30	0	0.00	8.31	1	262	0.38%
2019/04/08	1	8.33	0	0.00	8.36	1	260	0.38%
2019/04/02	0	0.00	3	8.50	8.38	-3	257	-1.17%
2019/03/28	3	8.71	0	0.00	8.70	3	257	1.16%
2019/03/27	0	0.00	1	8.67	8.69	-1	257	-0.39%
2019/03/26	0	0.00	1	8.66	8.67	-1	258	-0.39%
2019/03/22	1	8.45	0	0.00	8.48	1	268	0.37%
2019/03/19	0	0.00	2	8.61	8.56	-2	271	-0.74%
2019/03/14	0	0.00	1	8.71	8.67	-1	283	-0.35%
2019/03/12	1	8.50	0	0.00	8.49	1	323	0.31%
2019/02/25	1	8.66	0	0.00	8.66	1	375	0.27%
2019/01/30	0	0.00	51	8.30	8.35	-51	391	-13.03%
2019/01/21	2	8.32	0	0.00	8.26	2	404	0.49%
2019/01/18	7	8.28	0	0.00	8.30	7	412	1.70%
2019/01/17	22	8.22	0	0.00	8.32	22	418	5.25%
2019/01/15	0	0.00	16	8.19	8.20	-16	422	-3.79%
2019/01/14	0	0.00	14	8.15	8.20	-14	423	-3.31%
2018/12/13	25	8.01	0	0.00	8.01	25	398	6.27%
2018/12/06	2	8.23	0	0.00	7.96	2	399	0.50%
2018/11/22	0	0.00	2	7.92	7.87	-2	310	-0.64%
2018/11/20	2	8.10	0	0.00	8.01	2	305	0.66%
2018/11/16	18	8.00	0	0.00	7.96	18	298	6.03%
2018/11/07	7	8.03	0	0.00	8.05	7	259	2.70%
2018/10/09	1	10.25	0	0.00	10.20	1	324	0.31%
2018/09/10	10	10.70	0	0.00	10.50	10	570	1.75%
2018/09/06	0	12.00	0	0.00	11.95	0	648	0.00%
2018/09/03	0	0.00	18	11.99	11.95	-18	859	-2.10%
2018/08/10	0	0.00	10	13.00	12.85	-10	1,324	-0.75%
2018/07/26	0	0.00	5	12.75	12.90	-5	1,245	-0.40%
2018/07/12	0	0.00	23	12.60	12.95	-23	1,262	-1.82%
2018/06/25	1	14.65	0	0.00	14.40	1	1,175	0.09%
2018/06/14	3	16.30	0.8	16.00	16.10	2.3	1,015	0.22%
2018/06/12	23	15.68	5	15.70	15.95	18	948	1.90%
2018/06/11	7	16.04	1	16.50	16.50	6	873	0.69%
2018/06/07	0	0.00	5	15.35	15.10	-5	752	-0.66%
2018/06/06	5	15.00	0.1	15.00	15.10	4.9	691	0.71%
2018/06/05	15	14.85	0	0.00	14.90	15	605	2.48%
2018/04/17	0	0.00	5	12.15	12.05	-5	767	-0.65%
2018/04/12	4	12.54	0	0.00	12.55	4	921	0.43%
2018/04/10	0	0.00	4	12.45	12.40	-4	927	-0.43%
2018/04/09	1	12.40	0	0.00	12.30	1	935	0.11%
2018/03/31	1	12.25	0	0.00	12.30	1	976	0.10%
2018/03/28	3	12.67	0	0.00	13.00	3	1,112	0.27%
2018/03/22	0	0.00	5	12.50	12.45	-5	1,083	-0.46%
2018/03/21	5	12.60	0	0.00	12.60	5	1,077	0.46%
2018/03/14	0	0.00	1	12.80	12.85	-1	1,057	-0.09%
2018/03/13	0	0.00	7	12.83	12.85	-7	1,055	-0.66%
2018/03/08	3	13.20	0	0.00	13.20	3	1,018	0.29%
2018/03/07	0	0.00	10	11.95	12.00	-10	973	-1.03%
2018/02/27	5	12.50	0	0.00	12.10	5	974	0.51%
2018/02/21	0	0.00	7	12.27	12.15	-7	971	-0.72%
2018/02/12	4	11.75	0	0.00	11.65	4	962	0.42%
2018/02/09	7	11.80	0	0.00	11.65	7	957	0.73%
2018/02/06	7	11.66	5	11.70	11.65	2	944	0.21%
2018/02/05	0	0.00	8	12.91	12.90	-8	916	-0.87%
2018/02/02	5	13.73	3	13.70	13.55	2	911	0.22%
2018/01/31	0	0.00	1	13.20	13.35	-1	904	-0.11%
2018/01/30	1	13.35	0	0.00	13.35	1	897	0.11%
2018/01/25	2	13.90	5	13.98	13.90	-3	870	-0.34%
2018/01/24	3	13.60	4	13.60	13.60	-1	855	-0.12%
2018/01/23	2	13.40	0	0.00	13.50	2	860	0.23%
2018/01/19	5	13.93	7	13.98	13.95	-2	829	-0.24%
2018/01/17	3	13.90	20	13.45	13.60	-17	791	-2.15%
2018/01/16	12	13.78	4	14.00	14.00	8	743	1.08%
2018/01/12	20	13.25	10	12.95	12.95	10	646	1.55%
2018/01/10	0	0.00	7	13.33	13.00	-7	619	-1.13%
2018/01/09	8	12.76	6	12.90	12.90	2	558	0.36%