雷虎 (8033)-大昌券商分點個股進出

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
73.8
漲跌
▼1.6
漲幅
-2.12%
成交量
3,471張
產業
上市其他類股
244人加入追蹤

立即追蹤
本地時間:14:30

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

雷虎 (8033)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	1.1	73.81	1	73.80	73.80	0	4,207	0.00%
2024/04/26	1	75.41	1	75.70	75.40	0	4,160	0.00%
2024/04/25	2	76.55	2	76.25	76.50	0	4,116	0.00%
2024/04/24	1	75.00	1	76.30	75.90	0	4,078	0.00%
2024/04/23	2	74.10	2	73.60	74.30	0	4,039	0.00%
2024/04/22	4.1	75.15	9	75.12	73.30	-4.9	4,000	-0.12%
2024/04/19	4.2	79.11	16	81.18	79.40	-11.9	3,947	-0.30%
2024/04/18	9	79.09	24	81.29	80.60	-15	3,855	-0.39%
2024/04/17	10.2	79.61	2	80.10	79.30	8.2	3,724	0.22%
2024/04/16	16.3	79.87	1.1	79.95	81.40	15.2	3,651	0.42%
2024/04/15	6	82.27	15.2	82.59	83.40	-9.2	3,394	-0.27%
2024/04/12	2	77.00	1	73.90	75.90	1	3,113	0.03%
2024/04/11	3.2	74.85	3	73.63	73.60	0.2	3,046	0.01%
2024/04/10	13	77.79	9	77.43	77.20	4	2,906	0.14%
2024/04/09	5.3	73.95	17	74.96	77.00	-11.7	2,664	-0.44%
2024/04/08	22	71.37	6	71.73	70.00	16	2,440	0.66%
2024/04/03	9	71.43	4	72.53	73.00	5	2,337	0.21%
2024/04/02	15	71.04	15	72.11	73.00	0	2,240	0.00%
2024/04/01	14	70.84	18.5	69.89	71.60	-4.5	2,058	-0.22%
2024/03/29	3	65.33	6	65.23	65.10	-3	1,832	-0.16%
2024/03/28	16.2	68.03	18	66.77	68.30	-1.8	1,727	-0.10%
2024/03/27	8.2	62.11	3.1	60.85	64.20	5.1	1,492	0.34%
2024/03/26	4	57.78	17	57.78	58.40	-13	1,306	-0.99%
2024/03/25	18	59.93	3	59.70	60.10	15	1,219	1.23%
2024/03/22	1	54.60	2	54.80	56.10	-1	1,066	-0.09%
2024/03/20	0	52.10	0	0.00	51.10	0	979	0.00%
2024/03/15	0	0.00	2	51.00	50.80	-2	1,007	-0.20%
2024/03/13	0	0.00	1	51.00	50.90	-1	1,014	-0.10%
2024/03/12	0	0.00	2	52.10	52.00	-2	1,019	-0.20%
2024/03/11	0	0.00	1	52.00	52.50	-1	1,019	-0.10%
2024/03/08	1	51.00	0	0.00	50.60	1	1,023	0.10%
2024/02/27	0	0.00	2	53.90	53.60	-2	1,119	-0.18%
2024/02/26	0	0.00	1.1	52.91	53.10	-1.1	1,100	-0.10%
2024/02/23	0	52.40	0	0.00	51.60	0	1,094	0.00%
2024/02/22	1	52.40	0.6	52.60	52.40	0.4	1,087	0.04%
2024/02/21	1	52.60	1	53.00	52.60	0	1,098	0.00%
2024/02/20	1	52.50	0	0.00	52.70	1	1,099	0.09%
2024/02/19	1	53.60	1	53.80	53.60	0	1,096	0.00%
2024/02/16	1	54.00	1	54.60	54.10	0	1,097	0.00%
2024/02/15	0	0.00	2	53.00	53.00	-2	1,084	-0.18%
2024/02/05	0	0.00	1	53.40	52.80	-1	1,082	-0.09%
2024/02/01	0	0.00	2	51.60	51.80	-2	1,092	-0.18%
2024/01/26	2	52.50	0	0.00	52.10	2	1,100	0.18%
2024/01/25	0	0.00	1	53.20	53.20	-1	1,093	-0.09%
2024/01/24	1	53.90	1	54.50	53.80	0	1,102	0.00%
2024/01/23	0	0.00	0	54.30	54.10	0	1,103	0.00%
2024/01/22	2	54.10	0	0.00	54.10	2	1,105	0.18%
2024/01/18	2	54.30	0	0.00	53.80	2	1,111	0.18%
2024/01/17	0	0.00	1	55.40	54.30	-1	1,110	-0.09%
2024/01/16	1	55.70	2	55.60	55.60	-1	1,103	-0.09%
2024/01/15	5	59.36	17	58.91	57.20	-12	1,090	-1.10%
2024/01/12	0	0.00	1	56.50	57.50	-1	1,031	-0.10%
2024/01/11	4	55.65	0	55.80	55.60	4	993	0.40%
2024/01/10	15	58.50	1	55.90	57.00	14	989	1.42%
2024/01/05	0	0.00	3	56.73	57.30	-3	976	-0.31%
2024/01/04	1	55.40	1	55.90	55.40	0	978	0.00%
2024/01/03	1	55.50	0	0.00	55.50	1	1,040	0.10%
2023/12/27	0	0.00	5	56.58	56.20	-5	1,039	-0.48%
2023/12/26	5	58.20	0	0.00	57.00	5	1,027	0.49%
2023/12/25	0	0.00	2	56.00	57.20	-2	1,008	-0.20%
2023/12/20	2	55.60	0	0.00	55.90	2	1,001	0.20%
2023/12/07	0	0.00	1	58.50	57.50	-1	1,268	-0.08%
2023/12/06	1	56.80	1	56.60	56.60	0	1,380	0.00%
2023/12/04	2	57.90	4	58.30	57.80	-2	1,467	-0.14%
2023/12/01	0	0.00	0	56.40	56.20	0	1,450	0.00%
2023/11/30	1	56.20	1	56.30	56.00	0	1,464	0.00%
2023/11/29	1	56.40	8	56.74	56.40	-7	1,489	-0.47%
2023/11/28	1	56.20	1	57.00	56.50	0	1,512	0.00%
2023/11/27	7	58.09	11	60.38	57.00	-4	1,559	-0.26%
2023/11/24	17	58.20	6.1	58.49	58.80	10.9	1,566	0.69%
2023/11/22	1	54.50	1	54.90	54.50	0	1,747	0.00%
2023/11/21	0	0.00	1	55.30	55.30	-1	1,887	-0.05%
2023/11/20	0	0.00	1	56.00	55.90	-1	2,014	-0.05%
2023/11/17	0	0.00	0	54.60	54.50	0	2,068	0.00%
2023/11/16	0	0.00	0	54.40	54.40	0	2,079	0.00%
2023/11/15	0	0.00	2	54.40	53.80	-2	2,082	-0.10%
2023/11/14	2	53.80	0	0.00	53.60	2	2,092	0.10%
2023/11/10	3	53.77	0	0.00	53.70	3	2,121	0.14%
2023/11/09	2	55.10	1	56.10	55.20	1	2,123	0.05%
2023/11/03	0	0.00	1	55.70	56.30	-1	2,161	-0.05%
2023/11/02	1	55.50	0	0.00	55.40	1	2,165	0.05%
2023/10/30	0	57.40	1	57.30	57.40	-1	2,196	-0.05%
2023/10/19	0	0.00	2	57.45	58.50	-2	2,388	-0.08%
2023/10/18	3	58.10	4.1	57.98	57.70	-1.1	2,460	-0.05%
2023/10/17	1	58.80	1	59.90	58.70	0	2,526	0.00%
2023/10/16	0	0.00	13	61.66	61.50	-13	2,528	-0.51%
2023/10/13	0	0.00	2	61.80	61.30	-2	2,570	-0.08%
2023/10/12	1	60.90	1	61.70	61.90	0	2,605	0.00%
2023/10/11	15	62.73	2	62.45	63.00	13	2,613	0.50%
2023/10/06	0	0.00	0	58.30	58.30	0	2,598	0.00%
2023/10/05	1	58.40	0	0.00	58.10	1	2,673	0.04%
2023/10/02	1	58.60	4	59.45	59.10	-3	2,733	-0.11%
2023/09/28	5	58.70	0.2	59.40	58.70	4.8	2,746	0.17%
2023/09/27	0	58.40	0	0.00	59.00	0	2,766	0.00%
2023/09/25	0	0.00	4	60.43	60.70	-4	2,868	-0.14%
2023/09/22	0	0.00	1	59.00	59.60	-1	2,867	-0.03%
2023/09/21	2	57.20	0	0.00	57.20	2	2,863	0.07%
2023/09/20	0	0.00	26	59.72	58.90	-26	2,879	-0.90%
2023/09/19	3	61.87	10	62.60	59.80	-7	2,901	-0.24%
2023/09/18	13.1	62.85	3	62.73	62.20	10.1	2,892	0.35%
2023/09/15	26.1	62.82	0	0.00	61.50	26.1	2,897	0.90%
2023/09/14	0	0.00	2	65.30	63.80	-2	2,906	-0.07%
2023/09/13	4	64.75	0	65.00	64.20	4	3,029	0.13%
2023/09/12	1	66.00	10	68.58	66.00	-9	3,039	-0.30%
2023/09/11	5.1	68.34	9	70.12	68.00	-3.9	3,047	-0.13%
2023/09/08	13	67.32	10	67.19	68.00	3	2,958	0.10%
2023/09/06	1	63.30	1	63.30	63.10	0	2,934	0.00%
2023/09/05	1	63.90	1	63.30	63.70	0	2,965	0.00%
2023/09/04	2	63.45	1	63.40	63.60	1	3,022	0.03%
2023/09/01	2	65.20	2.3	64.73	64.60	-0.3	3,109	-0.01%
2023/08/31	7.1	66.69	8	66.38	65.30	-0.9	3,129	-0.03%
2023/08/30	5.1	64.55	2.1	63.90	65.80	3	3,176	0.09%
2023/08/29	9	63.50	13.1	65.14	64.50	-4.1	3,165	-0.13%
2023/08/28	15.1	67.81	18.1	68.45	68.20	-3	3,102	-0.10%
2023/08/25	10.2	63.97	29.2	64.58	62.90	-19	2,986	-0.63%
2023/08/24	24	60.15	5	60.14	62.90	19	2,983	0.64%
2023/08/23	16	57.12	5	56.92	57.20	11	2,921	0.38%
2023/08/22	0	0.00	3	52.10	52.00	-3	2,875	-0.10%
2023/08/18	0	0.00	13	53.60	52.50	-13	2,864	-0.45%
2023/08/17	13	54.40	0	0.00	54.40	13	2,856	0.46%
2023/08/16	4	52.80	0	0.00	53.40	4	2,856	0.14%
2023/08/11	5	56.52	1	57.90	56.50	4	2,837	0.14%
2023/08/10	2	58.55	0	0.00	58.00	2	2,834	0.07%
2023/08/07	1	59.10	0	0.00	59.50	1	3,194	0.03%
2023/08/04	1	60.10	0	0.00	60.00	1	3,479	0.03%
2023/08/02	2	60.80	13	61.00	60.20	-11	3,665	-0.30%
2023/08/01	15	63.15	0	0.00	62.80	15	3,964	0.38%
2023/07/31	0	0.00	3	61.43	61.50	-3	3,921	-0.08%
2023/07/28	4	58.00	0	0.00	57.90	4	3,892	0.10%
2023/07/27	1.2	58.96	0	0.00	58.70	1.2	3,905	0.03%
2023/07/26	0	0.00	0	60.00	58.50	0	3,914	0.00%
2023/07/25	3	59.43	0	0.00	59.00	3	3,915	0.08%
2023/07/24	0	0.00	1.1	60.31	60.00	-1.1	3,915	-0.03%
2023/07/21	4	64.10	2	64.05	62.90	2	3,885	0.05%
2023/07/20	1	60.80	2	61.50	62.70	-1	3,832	-0.03%
2023/07/19	3	56.60	0	57.25	57.00	3	3,775	0.08%
2023/07/18	0	0.00	1	56.80	56.50	-1	3,786	-0.03%
2023/07/17	1	60.00	3.2	58.20	59.60	-2.2	3,997	-0.06%
2023/07/14	1	61.10	10	60.50	60.50	-9	4,402	-0.20%
2023/07/13	1	60.60	2	61.70	60.10	-1	5,626	-0.02%
2023/07/12	4.2	64.00	12	63.28	62.10	-7.9	6,052	-0.13%
2023/07/11	5	66.40	1	67.00	66.10	4	6,111	0.07%
2023/07/07	2	67.90	6	66.63	67.50	-4	6,199	-0.06%
2023/07/06	1	69.00	2	68.80	68.80	-1	6,179	-0.02%
2023/07/05	2	70.00	3	70.70	69.60	-1	6,174	-0.02%
2023/07/04	6	71.50	1	71.50	70.70	5	6,163	0.08%
2023/07/03	0.9	70.70	4	68.65	70.70	-3.1	6,121	-0.05%
2023/06/30	1	68.50	1	68.50	68.40	0	6,083	0.00%
2023/06/28	1	70.50	0	0.00	69.50	1	6,115	0.02%
2023/06/27	3.2	69.73	21	69.51	67.50	-17.8	6,154	-0.29%
2023/06/26	1	70.50	0	0.00	70.20	1	6,399	0.02%
2023/06/21	3	70.97	4	70.20	70.30	-1	6,450	-0.02%
2023/06/20	29	72.49	18	71.59	71.30	11	6,520	0.17%
2023/06/19	10	74.13	8.2	73.34	74.40	1.9	6,513	0.03%
2023/06/16	11	69.92	3	69.97	69.70	8	6,477	0.12%
2023/06/15	3.3	69.10	1	71.50	70.70	2.3	6,519	0.03%
2023/06/14	1	69.00	0.5	68.90	68.00	0.5	6,488	0.01%
2023/06/13	1.1	70.16	1	69.30	69.30	0.1	6,490	0.00%
2023/06/12	4	70.55	2	73.00	69.40	2	6,488	0.03%
2023/06/09	2	72.70	0	73.40	72.20	2	6,468	0.03%
2023/06/08	2	73.25	0	0.00	73.10	2	6,477	0.03%
2023/06/07	3	73.57	10	74.41	73.80	-7	6,496	-0.11%
2023/06/06	3	71.60	7	72.87	71.90	-4	6,442	-0.06%
2023/06/05	9	72.67	12	71.38	73.00	-3	6,486	-0.05%
2023/06/02	7	69.83	3	70.10	69.10	4	6,476	0.06%
2023/06/01	3	70.13	12.7	69.96	70.00	-9.7	6,688	-0.14%
2023/05/31	4	70.40	13.3	70.48	70.40	-9.3	6,852	-0.14%
2023/05/30	21	72.27	34.1	71.50	71.80	-13.1	6,960	-0.19%
2023/05/29	10.3	67.69	5	67.84	69.60	5.3	6,922	0.08%
2023/05/26	1	63.80	0	0.00	63.30	1	7,074	0.01%
2023/05/24	1	66.80	0	0.00	66.80	1	7,787	0.01%
2023/05/22	0	0.00	0.1	68.10	68.10	-0.1	8,205	0.00%
2023/05/18	2	64.20	0	0.00	64.00	2	8,305	0.02%
2023/05/16	1	62.70	0	0.00	62.90	1	8,416	0.01%
2023/05/15	0	0.00	5	62.40	62.70	-5	8,694	-0.06%
2023/05/12	6.8	68.52	11	68.79	68.30	-4.2	8,899	-0.05%
2023/05/11	25	70.86	23.1	71.34	70.00	1.9	8,877	0.02%
2023/05/10	148.2	71.74	159	70.92	72.80	-10.8	8,697	-0.12%	大買/大賣/
2023/05/09	18.3	73.54	14	73.74	69.70	4.3	8,429	0.05%
2023/05/08	22	79.60	18.1	79.75	77.20	3.9	8,262	0.05%
2023/05/05	0	0.00	8	78.00	78.00	-8	7,990	-0.10%
2023/05/03	0	0.00	1.1	76.73	78.20	-1.1	8,186	-0.01%
2023/04/28	1	75.10	0	0.00	75.20	1	8,211	0.01%
2023/04/21	3	69.10	38	68.07	69.70	-35	8,288	-0.42%
2023/04/20	45.1	74.18	40.1	74.07	74.60	5	8,275	0.06%
2023/04/19	17.1	74.70	16	75.33	76.60	1.1	8,042	0.01%
2023/04/18	133.1	80.23	85.9	78.20	73.50	47.2	7,671	0.61%	大買/
2023/04/17	82	75.72	48.2	77.63	79.00	33.8	6,526	0.52%
2023/04/14	10	71.90	13.4	71.90	71.90	-3.4	6,118	-0.05%
2023/04/13	0	0.00	7	63.72	65.40	-7	6,018	-0.12%
2023/04/12	0	0.00	1	62.70	63.00	-1	6,040	-0.02%
2023/04/11	0	0.00	1	59.90	59.80	-1	6,023	-0.02%
2023/04/06	0	0.00	0.3	59.10	59.40	-0.3	6,136	0.00%
2023/03/31	0	0.00	1	57.50	58.20	-1	6,172	-0.02%
2023/03/30	0	0.00	2	56.50	57.50	-2	6,279	-0.03%
2023/03/29	3	55.53	1	57.40	57.70	2	6,299	0.03%
2023/03/28	2	59.90	6	58.50	58.50	-4	6,326	-0.06%
2023/03/27	33	63.86	67	63.17	64.90	-34	6,338	-0.54%
2023/03/24	4	59.08	0	0.00	59.00	4	6,273	0.06%
2023/03/23	8	61.29	4	60.68	60.30	4	6,372	0.06%
2023/03/22	7	59.20	1.5	59.40	58.90	5.5	6,342	0.09%
2023/03/21	5	60.38	3	61.47	59.90	2	6,379	0.03%
2023/03/20	6	60.67	1	59.60	60.90	5	6,350	0.08%
2023/03/17	0	0.00	6	56.93	58.40	-6	6,366	-0.09%
2023/03/16	2	53.10	4	56.35	54.50	-2	6,435	-0.03%
2023/03/15	7	58.09	8.8	58.48	56.90	-1.8	6,534	-0.03%
2023/03/14	7	56.89	2	57.55	57.60	5	6,831	0.07%
2023/03/13	1	56.40	0	0.00	56.70	1	6,947	0.01%
2023/03/10	2	56.60	19	58.23	57.80	-17	6,967	-0.24%
2023/03/09	19	62.12	2	61.95	61.40	17	7,012	0.24%
2023/03/08	12	61.83	3	61.47	62.10	9	7,121	0.13%
2023/03/07	16	60.06	10	59.90	59.60	6	7,360	0.08%
2023/03/06	18	60.39	27	60.33	61.50	-9	7,483	-0.12%
2023/03/03	11	56.46	10	56.92	56.70	1	7,428	0.01%
2023/03/02	15	55.57	15	54.77	55.80	0	7,499	0.00%
2023/03/01	13	53.37	1	54.50	52.80	12	7,593	0.16%
2023/02/24	14	54.81	17	55.62	53.90	-3	7,649	-0.04%
2023/02/23	21	56.40	24	57.05	58.00	-3	7,528	-0.04%
2023/02/22	37	54.31	40.6	54.80	57.70	-3.6	7,357	-0.05%
2023/02/21	17	48.98	5	49.28	52.50	12	7,042	0.17%
2023/02/20	8	46.57	14	45.83	47.80	-6	6,943	-0.09%
2023/02/17	5	44.85	3	45.25	44.45	2	6,845	0.03%
2023/02/16	3	44.40	6	44.42	44.25	-3	6,834	-0.04%
2023/02/15	9	44.69	59	43.99	43.95	-50	6,884	-0.73%
2023/02/14	5	44.43	13	44.13	44.30	-8	6,967	-0.11%
2023/02/13	37	45.56	34	45.91	45.85	3	7,022	0.04%
2023/02/10	20	46.00	30.1	46.07	47.85	-10.1	7,172	-0.14%
2023/02/09	32	43.56	12	43.30	43.50	20	6,988	0.29%
2023/02/07	7	42.24	0	0.00	42.40	7	7,091	0.10%
2023/02/06	0	0.00	8	42.61	42.25	-8	7,161	-0.11%
2023/02/03	23	41.90	2	42.20	41.85	21	7,218	0.29%
2023/02/02	55	43.19	19	43.24	42.95	36	7,209	0.50%
2023/02/01	26	42.71	10.5	42.59	43.25	15.5	7,209	0.22%
2023/01/31	5	40.22	0	0.00	40.10	5	7,174	0.07%
2023/01/30	1	41.05	3	40.50	40.70	-2	7,308	-0.03%
2023/01/17	0	0.00	2	39.18	39.10	-2	7,327	-0.03%
2023/01/16	1	39.40	5	38.86	39.25	-4	7,431	-0.05%
2023/01/13	2.3	40.00	0	0.00	39.35	2.3	7,544	0.03%
2023/01/12	4	40.34	4	40.48	40.25	0	7,584	0.00%
2023/01/11	3	41.60	0	0.00	41.35	3	7,547	0.04%
2023/01/10	1	41.75	0	0.00	41.65	1	7,538	0.01%
2023/01/09	2	41.80	10	41.90	41.95	-8	7,527	-0.11%
2023/01/06	4.2	42.10	0	0.00	41.90	4.2	7,510	0.06%
2023/01/05	15	43.39	7	44.01	43.20	8	7,462	0.11%
2023/01/04	20	42.98	0.6	43.53	43.30	19.4	7,360	0.26%
2023/01/03	2	42.03	5	42.14	42.15	-3	7,348	-0.04%
2022/12/30	5	43.56	9.4	42.86	42.75	-4.4	7,360	-0.06%
2022/12/29	3	41.02	0	0.00	41.00	3	7,315	0.04%
2022/12/28	4.3	41.75	2	41.95	41.50	2.3	7,318	0.03%
2022/12/27	1	42.80	0	0.00	42.25	1	7,306	0.01%
2022/12/26	1	42.80	21	43.02	43.10	-20	7,296	-0.27%
2022/12/22	21	44.21	26.3	44.03	42.75	-5.3	7,268	-0.07%
2022/12/21	4	41.73	2	41.48	41.80	2	7,244	0.03%
2022/12/20	7	42.36	1	42.65	41.40	6	7,308	0.08%
2022/12/19	4	42.28	0	0.00	41.80	4	7,401	0.05%
2022/12/16	21	43.85	16	43.98	43.90	5	7,527	0.07%
2022/12/15	0	0.00	4	44.40	45.35	-4	7,506	-0.05%
2022/12/14	4	41.76	0	0.00	41.25	4	7,349	0.05%
2022/12/13	7	41.59	7.7	41.06	40.80	-0.7	7,312	-0.01%
2022/12/12	2	42.80	33	42.36	42.00	-31	7,231	-0.43%
2022/12/09	18	45.18	0	0.00	44.05	18	7,181	0.25%
2022/12/08	22.7	45.89	12	45.21	45.10	10.7	7,163	0.15%
2022/12/07	11.4	45.41	27	44.95	44.45	-15.6	7,132	-0.22%
2022/12/06	8	45.89	32	45.80	47.00	-24	7,099	-0.34%
2022/12/05	20	43.50	2	44.27	45.10	18	6,863	0.26%
2022/12/02	7	41.28	7	41.16	41.00	0	6,722	0.00%
2022/12/01	11	41.37	11	40.64	40.95	0	6,657	0.00%
2022/11/30	17	41.41	13	41.25	40.75	4	6,532	0.06%
2022/11/29	18	43.49	50.1	44.65	42.95	-32.1	6,398	-0.50%
2022/11/28	9	40.96	7	41.09	42.35	2	6,082	0.03%
2022/11/25	11	40.55	16	38.55	38.50	-5	5,880	-0.09%
2022/11/24	37.2	42.13	27	40.48	42.55	10.2	5,708	0.18%
2022/11/23	4.1	45.13	4	44.50	44.00	0.1	5,467	0.00%
2022/11/22	15.5	46.52	9.1	46.12	45.50	6.5	5,229	0.12%
2022/11/21	25.1	44.41	11.1	43.54	46.00	14	5,075	0.28%
2022/11/18	12.5	42.79	0	0.00	42.00	12.5	4,976	0.25%
2022/11/17	4.1	38.50	3.1	38.82	40.40	1	4,836	0.02%
2022/11/16	3	36.73	2.1	36.52	36.75	0.9	4,733	0.02%
2022/11/15	4	32.56	13	34.04	36.00	-9	4,621	-0.19%
2022/11/14	12.1	33.17	1	32.90	33.00	11.1	4,519	0.25%
2022/11/11	6.1	33.36	3.1	33.95	34.00	3	4,468	0.07%
2022/11/10	31	32.67	8	33.84	34.30	23	4,399	0.52%
2022/11/09	15	32.72	50	32.38	32.55	-35	4,301	-0.81%
2022/11/08	48.1	32.49	26	32.64	34.20	22.1	4,216	0.52%
2022/11/07	5	33.10	1	33.10	33.10	4	3,771	0.11%
2022/11/04	2	29.35	3	29.30	30.10	-1	3,725	-0.03%
2022/11/01	20	22.43	1	22.50	22.70	19	3,380	0.56%
2022/10/31	1	21.05	9	20.96	20.65	-8	3,294	-0.24%
2022/10/28	3	20.87	0	0.00	21.00	3	3,243	0.09%
2022/10/27	1	22.00	4	21.63	22.00	-3	3,141	-0.10%
2022/10/26	8	21.11	5	21.66	22.10	3	3,045	0.10%
2022/10/25	0	0.00	4	20.58	20.30	-4	2,882	-0.14%
2022/10/24	1	21.40	8	20.91	20.90	-7	2,817	-0.25%
2022/10/21	2	19.48	7	20.50	20.50	-5	2,691	-0.19%
2022/10/20	0	0.00	15	18.89	19.10	-15	2,541	-0.59%
2022/10/19	1	17.45	0	0.00	17.40	1	2,455	0.04%
2022/10/17	2	17.45	1	17.50	17.75	1	2,432	0.04%
2022/10/14	1	17.60	1	17.90	17.95	0	2,435	0.00%
2022/10/13	0	0.00	1	16.90	16.90	-1	2,417	-0.04%
2022/10/12	3	17.85	0	0.00	17.85	3	2,387	0.13%
2022/10/11	2	17.70	0	0.00	17.85	2	2,381	0.08%
2022/10/07	3	19.28	5	19.60	19.40	-2	2,332	-0.09%
2022/10/06	4	19.05	2	19.20	19.10	2	2,286	0.09%
2022/10/05	2	18.60	1	18.60	18.30	1	2,226	0.04%
2022/10/04	0	0.00	13	18.28	18.50	-13	2,199	-0.59%
2022/09/30	0	0.00	1	17.40	18.15	-1	2,148	-0.05%
2022/09/29	12	18.48	0	0.00	18.40	12	2,109	0.57%
2022/09/28	8	18.59	6	18.59	18.05	2	2,066	0.10%
2022/09/27	7	19.39	0	0.00	20.00	7	1,986	0.35%
2022/09/26	12	21.18	0	0.00	20.70	12	1,892	0.63%
2022/09/23	10	22.59	6	21.79	22.90	4	1,747	0.23%
2022/09/22	0	0.00	7	21.25	21.25	-7	1,552	-0.45%
2022/09/20	1	19.35	1	19.75	19.75	0	1,367	0.00%
2022/09/19	4	19.65	0	0.00	19.50	4	1,381	0.29%
2022/09/16	0	0.00	3	19.80	19.80	-3	1,366	-0.22%
2022/09/15	4	20.05	25	20.48	19.70	-21	1,339	-1.57%
2022/09/14	20	19.60	7	20.00	20.30	13	1,283	1.01%
2022/09/13	0	0.00	2	19.70	20.00	-2	1,221	-0.16%
2022/09/12	2	19.15	4	18.83	19.15	-2	1,198	-0.17%
2022/09/06	2	18.05	0	0.00	17.65	2	1,283	0.16%
2022/09/05	1	18.55	0	0.00	18.50	1	1,321	0.08%
2022/09/02	3	18.25	0	0.00	18.30	3	1,357	0.22%
2022/08/31	0	0.00	1	18.40	18.30	-1	1,361	-0.07%
2022/08/29	1	17.35	0	17.55	17.70	1	1,333	0.07%
2022/08/24	0	0.00	0	17.50	17.45	0	1,392	0.00%
2022/08/23	0	0.00	2	17.60	17.50	-2	1,419	-0.14%
2022/08/18	0	0.00	15	18.15	18.30	-15	1,526	-0.98%
2022/08/17	15	18.05	1	18.10	18.25	14	1,544	0.91%
2022/08/16	1	18.20	5	18.20	18.25	-4	1,579	-0.25%
2022/08/15	2	17.10	0	0.00	18.40	2	1,615	0.12%
2022/08/12	3	16.80	0	0.00	16.80	3	1,632	0.18%
2022/08/09	0	0.00	1	17.00	17.10	-1	1,663	-0.06%
2022/08/08	2	17.00	5	16.75	16.95	-3	1,666	-0.18%
2022/08/04	2	16.30	0	0.00	16.25	2	1,671	0.12%
2022/08/01	2	16.70	0	0.00	16.80	2	1,720	0.12%
2022/07/28	0	0.00	0	16.90	16.80	0	1,740	0.00%
2022/07/27	0	0.00	0	16.95	17.00	0	1,746	0.00%
2022/07/26	2	17.20	0	0.00	17.20	2	1,769	0.11%
2022/07/21	0	0.00	1	17.25	17.35	-1	1,856	-0.05%
2022/07/19	1	16.95	8	17.11	16.95	-7	1,879	-0.37%
2022/07/18	9	17.10	0	0.00	17.10	9	1,922	0.47%
2022/07/14	1	16.60	0	0.00	16.75	1	1,943	0.05%
2022/07/13	2	16.60	0	0.00	16.55	2	1,941	0.10%
2022/07/12	1	16.65	0	0.00	16.45	1	1,945	0.05%
2022/07/08	2	16.90	2	16.90	16.90	0	1,944	0.00%
2022/07/07	0	0.00	3	16.55	17.00	-3	1,953	-0.15%
2022/07/04	0	0.00	2	16.70	16.90	-2	1,956	-0.10%
2022/06/27	4	17.14	5	16.70	17.35	-1	1,961	-0.05%
2022/06/24	2	15.95	0	0.00	15.85	2	1,969	0.10%
2022/06/23	0	0.00	2	15.70	15.55	-2	1,972	-0.10%
2022/06/22	2	15.40	0	0.00	15.20	2	1,980	0.10%
2022/06/21	2	16.05	0	0.00	16.40	2	1,953	0.10%
2022/06/20	2	16.15	0	0.00	16.00	2	1,933	0.10%
2022/06/17	2	17.30	0	0.00	17.20	2	1,846	0.11%
2022/06/16	1	19.20	0	0.00	19.10	1	1,735	0.06%
2022/06/13	4	19.40	5	19.35	19.40	-1	1,611	-0.06%
2022/06/10	0	0.00	1	18.75	18.75	-1	1,544	-0.06%
2022/06/06	1	18.89	0	0.00	19.15	1	1,494	0.07%
2022/05/30	2	19.20	5	19.07	19.10	-3	1,427	-0.21%
2022/05/27	1	18.85	1	18.80	18.85	0	1,432	0.00%
2022/05/25	1	18.85	2	18.80	19.00	-1	1,425	-0.07%
2022/05/23	2	18.70	12	18.76	18.80	-10	1,349	-0.74%
2022/05/20	10	18.15	0	0.00	18.50	10	1,280	0.78%
2022/05/12	0	0.00	5	17.49	17.45	-5	1,182	-0.42%
2022/05/09	4	17.80	0	0.00	17.85	4	1,135	0.35%
2022/05/05	0	0.00	0.2	17.75	17.95	-0.2	1,115	-0.01%
2022/04/29	1	18.25	0	0.00	18.25	1	1,085	0.09%
2022/04/27	0	0.00	2	17.40	17.40	-2	1,012	-0.20%
2022/04/26	1	16.80	1	17.30	17.30	0	1,001	0.00%
2022/04/25	0	0.00	1	17.30	17.25	-1	981	-0.10%
2022/04/22	1	18.00	2	17.90	18.00	-1	965	-0.10%
2022/04/21	0	0.00	2	16.75	17.65	-2	923	-0.22%
2022/04/20	2	16.45	0	0.00	16.70	2	893	0.22%
2022/04/15	0	0.00	2	16.70	16.95	-2	917	-0.22%
2022/04/14	2	16.55	0	0.00	16.55	2	920	0.22%
2022/03/30	0	0.00	2	17.63	17.95	-2	878	-0.23%
2022/03/29	0	0.00	1	17.85	17.85	-1	864	-0.12%
2022/03/28	3	17.00	5	17.00	16.90	-2	807	-0.25%
2022/03/25	4	16.85	0	0.00	16.75	4	792	0.50%
2022/03/24	0	0.00	1	16.10	16.10	-1	786	-0.13%
2022/03/18	0	16.45	0	0.00	16.40	0	843	0.00%
2022/03/17	1	16.35	0	0.00	16.55	1	857	0.12%
2022/03/16	0	0.00	5	16.10	16.30	-5	897	-0.56%
2022/03/15	3	16.08	3	16.10	16.10	0	908	0.00%
2022/03/14	5	15.90	21	16.00	16.10	-16	924	-1.73%
2022/03/10	1	15.80	0	0.00	15.65	1	938	0.11%
2022/03/07	1	15.85	9	15.47	15.60	-8	1,029	-0.78%
2022/03/04	6	16.30	0	0.00	16.20	6	1,073	0.56%
2022/03/03	0	0.00	20	16.63	16.65	-20	1,087	-1.84%
2022/03/02	20	17.00	22.6	16.90	16.70	-2.6	1,115	-0.24%
2022/03/01	23	16.54	4	16.93	17.50	19	1,101	1.73%
2022/02/25	0	15.95	26	16.00	15.95	-26	1,071	-2.43%
2022/02/24	4	16.22	5	16.10	15.85	-1	1,186	-0.08%
2022/02/23	2	15.70	2	15.90	16.00	0	1,278	0.00%
2022/02/21	0	0.00	2	15.90	15.95	-2	1,301	-0.15%
2022/02/18	0	0.00	0	16.70	15.95	0	1,345	0.00%
2022/02/17	3	15.63	0	0.00	15.60	3	1,417	0.21%
2022/02/14	6	15.70	0	0.00	16.00	6	1,514	0.40%
2022/02/11	1	16.05	0	0.00	16.10	1	1,537	0.07%
2022/02/10	1	16.00	0	0.00	16.10	1	1,576	0.06%
2022/01/20	0	0.00	7	15.50	15.50	-7	1,850	-0.38%
2022/01/18	0.6	15.75	0	0.00	15.45	0.6	1,921	0.03%
2022/01/17	5	15.55	0	0.00	15.60	5	1,971	0.25%
2022/01/14	0	0.00	3	15.00	15.00	-3	2,077	-0.14%
2022/01/13	6	15.50	0	0.00	15.40	6	2,275	0.26%
2022/01/12	3	15.55	0	0.00	15.55	3	2,437	0.12%
2022/01/11	10	16.10	0	0.00	15.85	10	2,531	0.40%
2022/01/10	0	0.00	0	16.70	16.80	0	2,687	0.00%
2022/01/07	0	16.45	0	0.00	16.60	0	2,860	0.00%
2022/01/05	2	17.25	0	0.00	16.80	2	3,123	0.06%
2021/12/29	0	0.00	2	17.35	17.30	-2	3,533	-0.06%
2021/12/28	2.2	17.12	0	0.00	17.10	2.2	3,540	0.06%
2021/12/27	0	0.00	5	17.50	17.30	-5	3,554	-0.14%
2021/12/23	5	17.16	4	17.40	17.30	1	3,590	0.03%
2021/12/20	7	16.98	0	0.00	17.00	7	3,799	0.18%
2021/12/17	4	17.18	2	17.38	17.05	2	3,803	0.05%
2021/12/16	2	17.60	0	0.00	17.60	2	3,775	0.05%
2021/12/15	0	0.00	1	17.25	17.40	-1	3,759	-0.03%
2021/12/14	1	17.30	0	0.00	17.15	1	3,755	0.03%
2021/12/13	3	17.22	3	17.45	17.70	0	3,747	0.00%
2021/12/10	4	17.48	0	0.00	17.45	4	3,758	0.11%
2021/12/08	2	18.25	1	18.25	18.15	1	3,699	0.03%
2021/12/06	2	18.60	0	0.00	18.50	2	3,675	0.05%
2021/12/02	5	18.58	0	0.00	18.25	5	3,659	0.14%
2021/12/01	0	0.00	0	19.20	18.90	0	3,618	0.00%
2021/11/30	4	18.76	4	19.10	19.00	0	3,569	0.00%
2021/11/29	0	0.00	1	17.75	18.00	-1	3,516	-0.03%
2021/11/26	3	18.30	0	0.00	18.25	3	3,490	0.09%
2021/11/25	0	0.00	1	18.95	18.75	-1	3,447	-0.03%
2021/11/24	0	0.00	1	18.90	18.75	-1	3,413	-0.03%
2021/11/23	1	18.80	4	19.54	18.90	-3	3,371	-0.09%
2021/11/22	1	18.65	8	18.02	18.85	-7	3,246	-0.22%
2021/11/19	5	17.12	14	17.15	17.15	-9	3,136	-0.29%
2021/11/17	1	17.60	6	17.85	17.55	-5	3,122	-0.16%
2021/11/16	0	0.00	12	18.13	18.35	-12	3,082	-0.39%
2021/11/12	2	16.55	3	16.45	16.40	-1	2,975	-0.03%
2021/11/11	1	17.10	0	0.00	16.80	1	2,942	0.03%
2021/11/10	12	17.33	1	17.35	17.20	11	2,912	0.38%
2021/11/09	3	17.57	3	17.60	17.70	0	2,886	0.00%
2021/11/08	4	18.15	3	18.13	18.15	1	2,845	0.04%
2021/11/04	0	0.00	1	17.35	17.25	-1	2,788	-0.04%
2021/11/03	2	17.10	0	0.00	17.15	2	2,766	0.07%
2021/11/01	0	0.00	1	18.10	17.90	-1	2,677	-0.04%
2021/10/29	5	17.86	0	0.00	17.80	5	2,669	0.19%
2021/10/27	2	18.25	0	0.00	18.10	2	2,598	0.08%
2021/10/26	2	18.50	0	0.00	18.25	2	2,570	0.08%
2021/10/25	1	18.85	3	18.38	18.45	-2	2,528	-0.08%
2021/10/22	3	18.98	3	19.50	18.80	0	2,483	0.00%
2021/10/21	7	19.70	17	20.09	19.90	-10	2,390	-0.42%
2021/10/20	3	18.72	2	18.85	19.60	1	2,188	0.05%
2021/10/19	2	18.15	5	17.85	17.85	-3	2,026	-0.15%
2021/10/18	14	19.28	7	19.76	18.85	7	1,924	0.36%
2021/10/15	19	19.11	32	19.53	19.90	-13	1,756	-0.74%
2021/10/14	31	18.47	8	18.05	19.15	23	1,587	1.45%
2021/10/13	10	17.50	3	18.03	18.30	7	1,407	0.50%
2021/10/12	10	17.82	32	17.79	18.45	-22	1,319	-1.67%
2021/10/08	32	17.30	11	16.81	17.30	21	1,127	1.86%
2021/10/07	0	0.00	4	15.40	15.75	-4	945	-0.42%
2021/10/06	3	14.80	0	0.00	14.35	3	914	0.33%
2021/10/05	1	14.40	0	0.00	14.45	1	916	0.11%
2021/10/01	0	0.00	2	15.15	14.65	-2	921	-0.22%
2021/09/30	2	15.53	0	0.00	15.55	2	904	0.22%
2021/09/29	0	0.00	1	15.10	14.80	-1	887	-0.11%
2021/09/28	4	14.75	4	15.28	15.30	0	869	0.00%
2021/09/27	6	15.23	5	15.02	15.30	1	799	0.13%
2021/09/16	1	13.10	7	12.95	12.95	-6	723	-0.83%
2021/09/15	10	13.64	0	0.00	13.45	10	728	1.37%
2021/09/10	3	12.75	0	0.00	12.75	3	730	0.41%
2021/09/08	0	0.00	1	12.30	12.15	-1	813	-0.12%
2021/08/30	0	0.00	0	13.65	13.15	0	829	0.00%
2021/08/16	0	0.00	1	13.10	13.00	-1	886	-0.11%
2021/08/13	0	0.00	1	13.45	13.30	-1	889	-0.11%
2021/08/11	1	13.45	5	13.35	13.35	-4	899	-0.44%
2021/08/10	1	13.80	0	0.00	13.80	1	909	0.11%
2021/08/05	4	14.70	0	0.00	14.40	4	950	0.42%
2021/07/30	4	14.23	2	14.50	14.25	2	983	0.20%
2021/07/29	0	0.00	0	14.20	14.20	0	993	0.00%
2021/07/28	3	14.23	0	0.00	14.20	3	1,006	0.30%
2021/07/23	0	0.00	5	14.20	14.20	-5	1,105	-0.45%
2021/07/22	0	0.00	11	14.24	14.15	-11	1,119	-0.98%
2021/07/21	1	14.55	0	0.00	14.25	1	1,149	0.09%
2021/07/15	0	0.00	0	14.35	14.35	0	1,332	0.00%
2021/07/12	0	0.00	4	14.79	14.70	-4	1,458	-0.27%
2021/07/09	0	0.00	4	15.10	14.95	-4	1,466	-0.27%
2021/07/08	4	14.90	3	14.77	15.05	1	1,514	0.07%
2021/07/06	1	15.45	2	15.50	15.50	-1	1,672	-0.06%
2021/07/05	2	15.30	14	15.35	15.30	-12	1,709	-0.70%
2021/06/30	10	15.40	6	15.50	15.35	4	1,891	0.21%
2021/06/29	10	15.70	0	0.00	15.45	10	1,897	0.53%
2021/06/28	5	16.05	0	0.00	16.05	5	1,894	0.26%
2021/06/23	0	0.00	2	15.40	15.15	-2	1,927	-0.10%
2021/06/22	2	15.15	0	0.00	15.15	2	2,010	0.10%
2021/06/18	0	0.00	1	15.85	15.65	-1	2,174	-0.05%
2021/06/17	1	16.40	0	0.00	16.40	1	2,165	0.05%
2021/06/15	4	15.30	0	0.00	15.30	4	2,193	0.18%
2021/06/09	0	0.00	2	15.60	15.45	-2	2,259	-0.09%
2021/06/03	0	0.00	2	16.20	16.20	-2	2,455	-0.08%
2021/05/31	0	0.00	4	16.55	16.70	-4	2,499	-0.16%
2021/05/25	0	0.00	1	14.90	14.90	-1	2,644	-0.04%
2021/05/24	4	14.99	0	0.00	14.85	4	2,677	0.15%
2021/05/19	0	0.00	1	14.50	14.40	-1	2,900	-0.03%
2021/05/17	0	0.00	4	13.15	12.80	-4	3,022	-0.13%
2021/05/14	0	0.00	0	14.50	14.10	0	3,120	0.00%
2021/05/11	6	15.79	0	0.00	15.65	6	3,585	0.17%
2021/05/10	0	0.00	0	16.50	16.25	0	3,779	0.00%
2021/05/06	8	16.23	3	16.15	15.90	5	4,033	0.12%
2021/05/04	2	16.35	0	0.00	16.25	2	4,204	0.05%
2021/05/03	5	17.14	0	0.00	16.85	5	4,314	0.12%
2021/04/28	1	18.50	0	0.00	18.50	1	4,582	0.02%
2021/04/27	4	18.53	17	18.60	18.50	-13	4,730	-0.27%
2021/04/26	0	0.00	1	19.50	18.95	-1	4,855	-0.02%
2021/04/23	2	18.85	0	0.00	19.05	2	4,884	0.04%
2021/04/22	0	0.00	2	20.00	19.40	-2	4,878	-0.04%
2021/04/21	0	0.00	8	20.11	20.15	-8	4,825	-0.17%
2021/04/20	10	19.75	0	0.00	19.70	10	4,761	0.21%
2021/04/19	4	19.80	4	20.03	19.95	0	4,762	0.00%
2021/04/14	2	18.50	0	0.00	18.50	2	4,707	0.04%
2021/04/13	0	20.00	0	0.00	19.10	0	4,688	0.00%
2021/04/12	13	20.17	2	20.28	20.10	11	4,654	0.24%
2021/04/09	1	19.20	0	0.00	19.40	1	4,574	0.02%
2021/04/08	2	19.40	0	0.00	19.50	2	4,585	0.04%
2021/04/07	4	19.65	18	19.19	19.70	-14	4,607	-0.30%
2021/04/06	1	18.05	0	0.00	18.15	1	4,586	0.02%
2021/04/01	3	18.15	0	0.00	18.25	3	4,625	0.06%
2021/03/31	2	18.08	2	18.20	18.10	0	4,710	0.00%
2021/03/30	3	17.90	0	0.00	17.85	3	4,729	0.06%
2021/03/29	2	17.75	5	17.86	17.80	-3	4,778	-0.06%
2021/03/26	5	17.90	5	18.10	18.00	0	4,836	0.00%
2021/03/25	13	18.75	8	18.98	18.30	5	4,895	0.10%
2021/03/24	3	19.75	3	19.70	19.95	0	4,832	0.00%
2021/03/23	5	18.75	2	18.35	18.80	3	4,725	0.06%
2021/03/22	2	18.05	7	18.09	18.10	-5	4,676	-0.11%
2021/03/19	2	17.70	5	17.85	18.05	-3	4,655	-0.06%
2021/03/18	4	17.70	1	18.45	18.00	3	4,623	0.06%
2021/03/17	2	17.40	0	0.00	17.45	2	4,586	0.04%
2021/03/16	2	17.50	2	17.55	17.50	0	4,587	0.00%
2021/03/15	4	17.38	0	0.00	17.40	4	4,592	0.09%
2021/03/12	5	17.86	4	17.80	17.65	1	4,595	0.02%
2021/03/11	7	18.06	6	17.65	18.35	1	4,543	0.02%
2021/03/10	2	16.70	4	16.90	17.05	-2	4,478	-0.04%
2021/03/09	2.3	16.11	0	0.00	16.45	2.3	4,527	0.05%
2021/03/08	2	16.80	0	0.00	16.30	2	4,603	0.04%
2021/03/05	2	17.05	0	0.00	17.05	2	4,580	0.04%
2021/03/04	2	17.15	1	17.35	17.25	1	4,567	0.02%
2021/03/03	10	17.55	20	17.60	17.70	-10	4,548	-0.22%
2021/03/02	0	0.00	1	17.05	16.95	-1	4,502	-0.02%
2021/02/26	1	17.25	3	17.25	17.45	-2	4,470	-0.04%
2021/02/25	20	17.90	10	17.39	17.90	10	4,429	0.23%
2021/02/24	7	16.46	12	16.73	16.35	-5	4,350	-0.11%
2021/02/23	21	16.40	0	0.00	16.30	21	4,310	0.49%
2021/02/22	3	17.10	21	17.52	16.90	-18	4,260	-0.42%
2021/02/19	0	0.00	13	17.11	17.50	-13	4,176	-0.31%
2021/02/18	33	16.48	2	15.55	16.85	31	4,071	0.76%
2021/02/17	4	15.00	15	15.21	15.35	-11	3,969	-0.28%
2021/02/05	10	15.75	1	15.30	15.15	9	3,925	0.23%
2021/02/04	5	16.82	14	16.44	16.55	-9	3,808	-0.24%
2021/02/03	8	18.24	29	18.28	18.00	-21	3,644	-0.58%
2021/02/02	18	20.10	14	21.26	20.00	4	3,519	0.11%
2021/02/01	47	22.90	3	22.03	22.20	44	3,295	1.34%
2021/01/29	4	21.65	0	0.00	21.90	4	3,082	0.13%
2021/01/28	4	19.48	0	0.00	19.95	4	2,892	0.14%
2021/01/27	1	19.00	5	19.20	19.55	-4	2,803	-0.14%
2021/01/26	1	19.30	0	0.00	19.55	1	2,700	0.04%
2021/01/25	6	18.93	4	19.08	19.35	2	2,593	0.08%
2021/01/22	1	18.55	23	18.10	18.90	-22	2,446	-0.90%
2021/01/21	7	17.74	7	17.47	18.55	0	2,301	0.00%
2021/01/20	27	16.60	0	16.90	17.10	27	2,085	1.29%
2021/01/19	1	16.90	0	0.00	16.90	1	1,917	0.05%
2021/01/18	0	14.95	0	0.00	15.40	0	1,757	0.00%
2021/01/11	0	0.00	3	14.65	14.65	-3	1,590	-0.19%
2021/01/08	3	14.60	0	0.00	14.50	3	1,574	0.19%
2021/01/06	0	15.25	0	0.00	14.65	0	1,530	0.00%
2020/12/31	0	0.00	4	14.05	14.65	-4	1,437	-0.28%
2020/12/30	2	15.00	19	15.04	14.15	-17	1,374	-1.24%
2020/12/29	5	15.34	0	0.00	15.50	5	1,284	0.39%
2020/12/28	2	14.75	2	14.65	14.85	0	1,193	0.00%
2020/12/25	10	14.48	0	0.00	14.60	10	1,134	0.88%
2020/12/23	7	13.54	0	0.00	13.60	7	1,000	0.70%
2020/12/22	1	13.20	0	0.00	13.30	1	947	0.11%
2020/12/18	0	0.00	2	12.20	12.25	-2	792	-0.25%
2020/12/07	0	0.00	2	11.95	12.00	-2	757	-0.26%
2020/12/04	0	0.00	2	11.88	12.00	-2	739	-0.27%
2020/12/03	2	12.08	5	12.24	11.90	-3	711	-0.42%
2020/12/02	3	11.33	4	11.28	12.25	-1	639	-0.16%
2020/11/30	0	0.00	2	11.30	11.10	-2	560	-0.36%
2020/11/27	3	11.00	0	0.00	11.05	3	555	0.54%
2020/11/24	2	10.90	0	0.00	10.85	2	551	0.36%
2020/11/19	0	0.00	9	10.85	11.00	-9	545	-1.65%
2020/09/22	2	10.50	0	11.20	11.10	2	946	0.21%
2020/07/22	0	0.00	11	11.45	11.55	-11	1,243	-0.88%
2020/07/21	1	11.30	0	0.00	11.50	1	1,230	0.08%
2020/07/03	0	0.00	70	11.54	11.40	-70	945	-7.40%
2020/07/02	70	11.18	0	0.00	11.35	70	908	7.71%
2020/07/01	12	11.31	0	0.00	11.20	12	863	1.39%
2020/06/19	0	0.00	12	10.65	10.50	-12	680	-1.76%
2020/06/18	12	10.38	12	10.48	10.75	0	594	0.00%
2020/06/09	0	0.00	5	9.36	9.45	-5	443	-1.13%
2020/06/08	0	0.00	20	8.78	8.97	-20	400	-5.00%
2020/06/05	0	0.00	15	8.06	8.16	-15	373	-4.02%
2020/06/03	3	8.03	0	0.00	8.00	3	364	0.82%
2020/05/26	0	0.00	8	8.06	8.14	-8	369	-2.16%
2020/05/19	0	0.00	0	8.17	8.17	0	332	0.00%
2020/05/15	8	7.74	0	0.00	8.15	8	301	2.66%
2020/05/13	0	0.00	1	7.29	7.29	-1	235	-0.43%
2020/05/05	1	7.60	0	0.00	7.68	1	228	0.44%
2020/04/27	0	0.00	0	7.66	7.59	0	240	0.00%
2020/04/21	0	7.35	0	0.00	7.28	0	256	0.00%
2020/04/14	0	0.00	1	7.27	7.44	-1	247	-0.40%
2020/04/09	0	7.28	0	0.00	7.22	0	249	0.00%
2020/04/07	0	7.06	0	0.00	7.03	0	256	0.00%
2020/04/06	0	7.05	0	0.00	7.01	0	261	0.00%
2020/04/01	1	6.83	0	0.00	6.97	1	264	0.38%
2020/03/31	0	7.05	0	0.00	6.97	0	263	0.00%
2020/03/27	0	7.16	0	0.00	7.16	0	265	0.00%
2020/03/24	0	6.30	0	0.00	6.32	0	260	0.00%
2020/03/19	1	6.35	0	0.00	6.35	1	255	0.39%
2020/03/18	0	7.11	0	0.00	7.05	0	251	0.00%
2020/03/16	0	7.60	0	0.00	7.65	0	244	0.00%
2020/03/13	0	7.72	0	0.00	7.72	0	242	0.00%
2020/03/12	0	0.00	0	8.40	8.50	0	236	0.00%
2020/03/10	0	9.10	0	0.00	9.10	0	227	0.00%
2020/03/05	0	0.00	0.3	9.09	9.08	-0.3	212	-0.12%
2020/02/21	0	9.20	0	0.00	9.11	0	224	0.00%
2020/02/10	0	8.95	0	0.00	8.94	0	233	0.00%
2020/02/07	0	8.88	0	0.00	8.88	0	233	0.00%
2020/02/05	0	8.97	0	0.00	8.96	0	238	0.00%
2020/02/03	0	8.72	0	0.00	8.64	0	243	0.00%
2020/01/08	0	9.77	0	0.00	9.71	0	230	0.00%
2020/01/02	0	0.00	1	10.15	10.00	-1	234	-0.43%
2019/12/31	1	10.35	0	0.00	10.20	1	234	0.43%
2019/12/30	0	0.00	0	9.80	9.86	0	229	0.00%
2019/12/23	12	10.00	0	10.00	10.05	12	231	5.17%
2019/11/25	0	0.00	1	10.30	10.30	-1	348	-0.29%
2019/11/15	15	10.32	0	0.00	10.30	15	364	4.12%
2019/11/14	0	0.00	0	10.40	10.40	0	368	0.00%
2019/11/13	20	10.46	0	0.00	10.40	20	378	5.29%
2019/11/08	0	0.00	5	10.55	10.55	-5	411	-1.21%
2019/09/18	0	0.00	6	11.13	11.40	-6	813	-0.74%
2019/09/06	1	10.70	0	0.00	10.60	1	824	0.12%
2019/09/03	10	10.60	0	0.00	10.60	10	825	1.21%
2019/08/30	0	0.00	104	10.67	10.65	-104	827	-12.56%	大賣/鉅額交易
2019/08/29	10	10.70	0	0.00	10.70	10	828	1.21%
2019/08/27	4	10.96	0	0.00	10.80	4	836	0.48%
2019/08/22	1	10.95	0	0.00	10.80	1	863	0.12%
2019/08/20	0	0.00	4	11.00	10.85	-4	871	-0.46%
2019/08/19	2	11.15	0	0.00	11.05	2	885	0.23%
2019/08/16	12	11.15	4	11.05	11.15	8	920	0.87%
2019/08/15	40	11.40	3	11.30	11.40	37	958	3.86%
2019/08/07	7	11.03	0	0.00	10.95	7	965	0.72%
2019/08/02	0	0.00	5	10.80	10.70	-5	1,007	-0.50%
2019/08/01	5	11.00	0	0.00	11.00	5	1,024	0.49%
2019/07/29	0	0.00	1	11.50	11.55	-1	1,140	-0.09%
2019/07/23	3	11.10	0	0.00	11.25	3	1,272	0.24%
2019/07/17	52	11.69	0	11.55	11.55	52	1,316	3.95%
2019/07/11	0	0.00	13	11.51	11.55	-13	1,201	-1.08%
2019/07/10	12	11.15	1	11.70	11.95	11	1,162	0.95%
2019/06/26	0	0.00	1	10.10	10.15	-1	1,039	-0.10%
2019/06/25	1	10.15	0	0.00	10.10	1	1,043	0.10%
2019/06/24	0	0.00	0	10.10	10.20	0	1,042	0.00%
2019/06/19	0	0.00	0	10.10	10.20	0	1,026	0.00%
2019/06/18	0	0.00	3	10.35	10.20	-3	1,019	-0.29%
2019/06/17	3	10.15	0	0.00	10.00	3	1,015	0.30%
2019/06/12	0	0.00	3	10.70	10.50	-3	996	-0.30%
2019/06/11	3	10.65	0	0.00	10.60	3	993	0.30%
2019/06/10	0	0.00	1	10.95	10.95	-1	987	-0.10%
2019/06/05	1	10.85	2	10.95	11.00	-1	979	-0.10%
2019/06/04	2	10.78	0	0.00	10.75	2	976	0.20%
2019/06/03	1	11.05	0	0.00	11.00	1	977	0.10%
2019/05/31	0	0.00	3	10.70	11.20	-3	969	-0.31%
2019/05/30	3	10.30	0	0.00	10.30	3	956	0.31%
2019/05/28	0	0.00	1	10.95	10.90	-1	938	-0.11%
2019/05/27	0	0.00	5	11.14	11.10	-5	933	-0.54%
2019/05/24	6	10.94	0	0.00	10.85	6	925	0.65%
2019/05/23	1	10.95	0	0.00	11.15	1	907	0.11%
2019/05/22	0	0.00	1	10.85	11.25	-1	869	-0.12%
2019/05/15	0	0.00	2	10.90	10.45	-2	834	-0.24%
2019/05/14	0	0.00	4	9.87	10.70	-4	811	-0.49%
2019/05/13	2	9.43	0	0.00	9.94	2	791	0.25%
2019/05/10	2	11.00	2	10.80	10.40	0	775	0.00%
2019/05/09	2	11.03	0	0.00	11.15	2	747	0.27%
2019/05/08	1	11.25	0	0.00	11.25	1	723	0.14%
2019/05/07	0	0.00	4	12.00	11.60	-4	693	-0.58%
2019/05/06	4	11.84	17	11.73	12.05	-13	643	-2.02%
2019/05/03	13	11.48	5	11.10	11.80	8	564	1.42%
2019/05/02	7	10.61	3	10.60	10.75	4	477	0.84%
2019/04/30	2	9.69	4	9.46	9.79	-2	404	-0.49%
2019/04/26	5	9.22	0	0.00	9.26	5	374	1.34%
2019/04/25	2	9.19	0	0.00	9.54	2	340	0.59%
2019/04/24	0	8.61	0	0.00	8.68	0	279	0.00%
2019/04/23	0	0.00	3	8.60	8.66	-3	276	-1.09%
2019/04/22	0	8.64	0	0.00	8.61	0	275	0.00%
2019/04/19	3	8.73	0	0.00	8.69	3	273	1.10%
2019/04/18	0	8.80	10	8.61	8.83	-10	266	-3.76%
2019/04/17	0	8.42	0	0.00	8.42	0	262	0.00%
2019/04/16	1	8.39	0	0.00	8.40	1	262	0.38%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.01%
2019/04/09	3	8.31	0	0.00	8.31	3	262	1.14%
2019/04/03	0	8.31	0	0.00	8.36	0	258	0.00%
2019/04/02	3	8.38	0	0.00	8.38	3	257	1.17%
2019/04/01	3	8.56	0	0.00	8.50	3	261	1.15%
2019/03/29	0	8.70	0	0.00	8.75	0	257	0.00%
2019/03/28	0	8.70	0	0.00	8.70	0	257	0.00%
2019/03/26	0	8.60	0	0.00	8.67	0	258	0.00%
2019/03/25	0	8.56	5	8.48	8.54	-5	261	-1.90%
2019/03/22	0	8.45	0	0.00	8.48	0	268	0.00%
2019/03/21	3	8.45	0	0.00	8.48	3	268	1.12%
2019/03/20	0	8.50	0	0.00	8.47	0	270	0.00%
2019/03/19	0	8.64	0	0.00	8.56	0	271	0.00%
2019/03/18	0	8.67	0	0.00	8.64	0	269	0.00%
2019/03/15	0	8.69	2	8.68	8.66	-2	277	-0.72%
2019/03/14	0	8.67	0	0.00	8.67	0	283	0.00%
2019/03/13	0	8.62	3	8.60	8.56	-3	307	-0.97%
2019/03/12	3.1	8.51	0	0.00	8.49	3.1	323	0.96%
2019/03/11	0	8.62	0	0.00	8.54	0	351	0.00%
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%
2019/03/06	0	8.68	0	0.00	8.66	0	374	0.00%
2019/03/05	0	8.73	0	0.00	8.65	0	377	0.00%
2019/03/04	0	8.62	0	0.00	8.61	0	377	0.00%
2019/02/27	2	8.60	0	0.00	8.64	2	375	0.53%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/22	1	8.68	0	0.00	8.68	1	377	0.27%
2019/02/20	0	8.76	1	8.81	8.81	-1	376	-0.27%
2019/02/19	0	8.55	0	0.00	8.48	0	361	0.00%
2019/02/18	0	8.58	1	8.50	8.58	-1	371	-0.27%
2019/02/15	0	8.41	0	0.00	8.44	0	385	0.00%
2019/02/14	0	8.33	0	0.00	8.33	0	382	0.00%
2019/02/13	0	8.27	0	0.00	8.27	0	385	0.00%
2019/02/11	0	8.26	0	0.00	8.26	0	390	0.00%
2019/01/24	3	8.46	1	8.51	8.48	2	397	0.50%
2019/01/17	0	8.90	0	0.00	8.32	0	418	0.00%
2019/01/14	0	8.20	0	0.00	8.20	0	423	0.00%
2019/01/10	0	8.46	0	0.00	8.28	0	419	0.01%
2019/01/08	0	8.18	0	0.00	8.18	0	408	0.00%
2019/01/04	0	0.00	1	7.99	8.12	-1	405	-0.25%
2018/12/17	1	8.17	3	8.18	8.56	-2	402	-0.50%
2018/12/13	0	0.00	1	8.01	8.01	-1	398	-0.25%
2018/12/12	1	8.05	0	0.00	8.00	1	401	0.25%
2018/12/11	3	7.86	0	0.00	7.85	3	409	0.73%
2018/12/07	0	0.00	3	8.18	8.11	-3	407	-0.74%
2018/12/06	5	7.93	0	0.00	7.96	5	399	1.25%
2018/12/04	1	9.09	1	8.80	8.80	0	371	0.00%
2018/12/03	1	8.57	0	0.00	8.55	1	349	0.29%
2018/11/30	0	0.00	3	8.34	8.28	-3	336	-0.89%
2018/11/28	1	7.98	3	8.06	7.99	-2	319	-0.63%
2018/11/27	1	8.02	1	8.03	8.00	0	315	0.00%
2018/11/23	1	7.87	0	0.00	7.82	1	311	0.32%
2018/11/20	0	0.00	10	8.10	8.01	-10	305	-3.28%
2018/11/16	3	7.98	0	0.00	7.96	3	298	1.00%
2018/11/15	2	8.03	0	0.00	8.00	2	298	0.67%
2018/11/14	10	8.00	12	8.03	8.30	-2	282	-0.71%
2018/11/13	0	0.00	1	7.95	7.99	-1	257	-0.39%
2018/11/12	0	8.04	0	0.00	7.99	0	254	0.00%
2018/11/09	1	8.01	1	8.10	8.01	0	256	0.00%
2018/11/08	1	8.03	0	0.00	8.03	1	260	0.38%
2018/11/02	0	0.00	3	8.15	8.02	-3	277	-1.08%
2018/11/01	2	7.98	0	0.00	8.00	2	288	0.69%
2018/10/30	3	7.78	0	0.00	7.91	3	286	1.05%
2018/10/25	0	0.00	1	8.61	8.63	-1	285	-0.35%
2018/09/27	0	0.00	1	11.20	11.20	-1	363	-0.28%
2018/09/25	0	0.00	3	11.60	11.50	-3	373	-0.80%
2018/09/18	0	0.00	3	11.75	11.60	-3	406	-0.74%
2018/09/17	3.1	11.60	0	0.00	11.75	3.1	466	0.65%
2018/09/13	0	11.00	0	0.00	10.80	0	508	0.00%
2018/08/16	0	0.00	1	11.85	12.05	-1	1,347	-0.07%
2018/08/15	0	0.00	3	12.00	12.35	-3	1,342	-0.22%
2018/08/03	1	13.80	0	0.00	13.60	1	1,306	0.08%
2018/08/01	0	0.00	10	13.68	13.70	-10	1,295	-0.77%
2018/07/24	0	0.00	10	12.65	12.70	-10	1,238	-0.81%
2018/07/23	0	0.00	17	12.65	12.55	-17	1,242	-1.37%
2018/07/13	1	12.85	4	12.85	12.85	-3	1,265	-0.24%
2018/07/11	6	12.90	0	0.00	12.90	6	1,263	0.47%
2018/07/10	21	12.75	2	12.65	12.60	19	1,262	1.51%
2018/07/06	0	0.00	1	12.45	12.70	-1	1,254	-0.08%
2018/07/02	0	0.00	10	13.05	13.10	-10	1,234	-0.81%
2018/06/27	0	0.00	3	13.10	13.10	-3	1,231	-0.24%
2018/06/26	0	0.00	0	13.20	13.20	0	1,222	0.00%
2018/06/22	1	14.85	0	0.00	15.00	1	1,128	0.09%
2018/06/21	0	0.00	5	15.00	15.00	-5	1,119	-0.45%
2018/06/20	0	0.00	16	14.41	14.50	-16	1,097	-1.46%
2018/06/19	3	14.57	1	14.60	14.55	2	1,080	0.19%
2018/06/15	13	14.94	0	0.00	15.00	13	1,062	1.22%
2018/06/13	0	0.00	2	16.10	15.75	-2	971	-0.21%
2018/06/12	23	15.66	8	15.85	15.95	15	948	1.58%
2018/06/11	10	15.65	7	15.38	16.50	3	873	0.34%
2018/06/08	0	0.00	10	15.30	15.00	-10	775	-1.29%
2018/06/07	20	14.94	2	15.50	15.10	18	752	2.39%
2018/06/06	20	15.08	25	14.95	15.10	-5	691	-0.72%
2018/06/05	21	14.89	1	14.90	14.90	20	605	3.30%
2018/06/04	9	13.52	1	14.00	13.55	8	559	1.43%
2018/06/01	1	12.65	0	0.00	12.85	1	512	0.20%
2018/05/31	1	13.40	0	0.00	12.80	1	497	0.20%
2018/05/30	10	13.25	7	13.25	13.25	3	453	0.66%
2018/05/25	0	11.50	0	0.00	11.95	0	378	0.00%
2018/04/27	0	12.40	1	12.50	12.50	-1	540	-0.18%
2018/04/26	1	12.50	0	0.00	12.50	1	554	0.18%
2018/04/24	0	11.80	0	0.00	11.80	0	575	0.00%
2018/04/19	0	12.05	0	0.00	12.15	0	722	0.00%
2018/04/18	0	11.90	0	0.00	12.00	0	743	0.00%
2018/04/17	0	12.00	0	0.00	12.05	0	767	0.00%
2018/04/16	0	12.20	0	0.00	12.25	0	823	0.00%
2018/04/13	0	12.50	0	0.00	12.55	0	907	0.00%
2018/04/12	0	12.40	0	0.00	12.55	0	921	0.00%
2018/04/11	0	12.60	0	0.00	12.65	0	929	0.00%
2018/04/10	0	12.30	1	12.30	12.40	-1	927	-0.11%
2018/04/09	0	12.15	0	0.00	12.30	0	935	0.00%
2018/04/03	0	12.20	0	0.00	12.25	0	944	0.00%
2018/04/02	1	12.20	0	0.00	12.30	1	958	0.11%
2018/03/31	0	12.20	0	0.00	12.30	0	976	0.00%
2018/03/30	0	12.20	0	0.00	12.25	0	1,036	0.00%
2018/03/29	0	12.55	0	0.00	12.65	0	1,088	0.00%
2018/03/28	0	12.85	0	0.00	13.00	0	1,112	0.00%
2018/03/27	0	11.90	0	0.00	12.00	0	1,092	0.00%
2018/03/26	0	11.90	0	0.00	11.95	0	1,089	0.00%
2018/03/23	0	12.00	0	0.00	12.00	0	1,087	0.00%
2018/03/22	0	12.40	0	0.00	12.45	0	1,083	0.00%
2018/03/21	0	12.45	0	0.00	12.60	0	1,077	0.00%
2018/03/20	0	12.40	0	0.00	12.50	0	1,073	0.00%
2018/03/19	0	12.40	0	0.00	12.60	0	1,070	0.00%
2018/03/16	0	12.70	0	0.00	12.75	0	1,068	0.00%
2018/03/15	0	12.80	0	0.00	12.80	0	1,061	0.00%
2018/03/14	0	12.85	0	0.00	12.85	0	1,057	0.00%
2018/03/13	0	12.75	0	0.00	12.85	0	1,055	0.00%
2018/03/12	2.1	12.99	0	0.00	12.90	2.1	1,054	0.19%
2018/03/09	0	12.60	0	0.00	12.60	0	1,039	0.00%
2018/03/08	0	13.05	2	13.10	13.20	-2	1,018	-0.20%
2018/03/07	0	11.85	0	0.00	12.00	0	973	0.00%
2018/03/06	0	11.90	0	0.00	12.00	0	975	0.00%
2018/03/05	0	12.00	0	0.00	12.00	0	975	0.00%
2018/03/02	0	11.90	0	0.00	11.90	0	973	0.00%
2018/03/01	0	12.00	0	0.00	12.00	0	974	0.00%
2018/02/27	0	12.00	0	0.00	12.10	0	974	0.00%
2018/02/26	0	12.00	0	0.00	12.05	0	974	0.00%
2018/02/21	0	12.10	1	12.00	12.15	-1	971	-0.10%
2018/02/12	0	11.65	0	0.00	11.65	0	962	0.00%
2018/02/09	0	11.65	0	0.00	11.65	0	957	0.00%
2018/02/08	0	12.00	0	0.00	12.05	0	952	0.00%
2018/02/07	1	11.90	0	0.00	11.85	1	951	0.11%
2018/02/06	0	11.65	40	12.56	11.65	-40	944	-4.24%
2018/02/05	1	12.90	5	13.00	12.90	-4	916	-0.44%
2018/02/02	5	13.55	0	0.00	13.55	5	911	0.55%
2018/02/01	0	13.35	0	0.00	13.40	0	906	0.00%
2018/01/31	0	13.35	0	0.00	13.35	0	904	0.00%
2018/01/30	0	13.25	0	0.00	13.35	0	897	0.00%
2018/01/29	1	13.55	0	0.00	13.60	1	887	0.11%
2018/01/26	0	0.00	1	14.10	13.75	-1	874	-0.11%
2018/01/25	0	0.00	1	13.95	13.90	-1	870	-0.11%
2018/01/24	0	13.50	0	0.00	13.60	0	855	0.00%
2018/01/23	1	13.35	0	0.00	13.50	1	860	0.12%
2018/01/22	0	0.00	0	13.60	13.65	0	846	0.00%
2018/01/19	1	13.75	1	14.15	13.95	0	829	0.00%
2018/01/18	0	0.00	1	13.60	13.55	-1	805	-0.12%
2018/01/17	1	13.65	0	0.00	13.60	1	791	0.13%
2018/01/16	40	14.00	0	0.00	14.00	40	743	5.38%
2018/01/15	1	12.90	0	0.00	12.75	1	657	0.15%
2018/01/12	1	13.35	0	0.00	12.95	1	646	0.15%
2018/01/10	0	0.00	6	12.79	13.00	-6	619	-0.97%
2018/01/09	0	0.00	11	12.80	12.90	-11	558	-1.97%
2018/01/08	5	11.90	0	0.00	11.75	5	475	1.05%
2018/01/03	0	11.45	9	11.66	11.50	-9	470	-1.91%