雷虎 (8033)-群益金鼎-古亭券商分點個股進出

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
71.4
漲跌
▼1.6
漲幅
-2.19%
成交量
3,088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－群益金鼎-古亭券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	71.30	0	0.00	71.40	10	4,300	0.23%
2024/04/30	3	73.87	0	0.00	73.20	3	4,234	0.07%
2024/04/29	10	73.95	0	0.00	73.80	10	4,207	0.24%
2024/04/26	10	75.90	0	0.00	75.40	10	4,160	0.24%
2024/04/25	0	0.00	0	76.50	76.50	0	4,116	0.00%
2024/04/24	1	76.10	1	76.20	75.90	0	4,078	0.00%
2024/04/23	0	0.00	0	75.00	74.30	0	4,039	0.00%
2024/04/22	4	76.77	1	75.40	73.30	3	4,000	0.08%
2024/04/19	11	79.60	3	81.37	79.40	8	3,947	0.20%
2024/04/18	4	81.95	8	82.54	80.60	-4	3,855	-0.10%
2024/04/17	7	79.99	1	79.40	79.30	6	3,724	0.16%
2024/04/16	5	80.53	13	81.55	81.40	-8	3,651	-0.22%
2024/04/15	6	81.15	14.1	82.54	83.40	-8.1	3,394	-0.24%
2024/04/12	8	74.56	10	73.92	75.90	-2	3,113	-0.07%
2024/04/11	6	75.11	5.1	75.25	73.60	0.9	3,046	0.03%
2024/04/10	7	78.11	1	80.00	77.20	6	2,906	0.21%
2024/04/09	7	74.08	43	72.83	77.00	-36	2,664	-1.35%
2024/04/08	18	71.63	58.2	72.82	70.00	-40.2	2,440	-1.65%
2024/04/03	7	71.03	6	72.65	73.00	1	2,337	0.04%
2024/04/02	48	71.22	10.1	71.62	73.00	37.9	2,240	1.69%
2024/04/01	4.3	69.56	62	71.05	71.60	-57.7	2,058	-2.80%
2024/03/29	23	65.39	16	65.16	65.10	7	1,832	0.38%
2024/03/28	21	68.26	17	67.13	68.30	4	1,727	0.23%
2024/03/27	37	63.49	22	62.81	64.20	15	1,492	1.00%
2024/03/26	2	58.00	3	58.13	58.40	-1	1,306	-0.07%
2024/03/25	14	59.95	30	58.76	60.10	-16	1,219	-1.31%
2024/03/22	15	55.49	4	52.70	56.10	11	1,066	1.03%
2024/03/21	0	51.14	3	51.03	51.00	-3	976	-0.31%
2024/03/20	0	51.23	0	0.00	51.10	0	979	0.00%
2024/03/19	0	0.00	0	51.80	51.90	0	983	0.00%
2024/03/18	5	50.96	0	0.00	51.20	5	989	0.51%
2024/03/14	0	50.80	0	0.00	50.80	0	1,010	0.00%
2024/03/13	17	50.83	0	0.00	50.90	17	1,014	1.68%
2024/03/12	0	52.07	7	52.20	52.00	-7	1,019	-0.69%
2024/03/11	0	0.00	0	52.70	52.50	0	1,019	0.00%
2024/03/08	0	51.12	0	0.00	50.60	0	1,023	0.00%
2024/03/07	20	51.80	0	0.00	51.70	20	1,035	1.93%
2024/03/06	0	52.75	0	0.00	52.50	0	1,028	0.00%
2024/03/05	0	53.30	0	0.00	53.20	0	1,025	0.00%
2024/03/04	0	52.92	0	0.00	52.90	0	1,018	0.00%
2024/03/01	0	53.70	0	0.00	53.50	0	1,020	0.00%
2024/02/29	0	53.70	0	0.00	54.10	0	1,060	0.00%
2024/02/27	0	0.00	0	53.80	53.60	0	1,119	0.00%
2024/02/26	0	0.00	0	53.10	53.10	0	1,100	0.00%
2024/02/23	10	52.20	0	0.00	51.60	10	1,094	0.92%
2024/02/21	0	52.70	0	0.00	52.60	0	1,098	0.00%
2024/02/20	1	52.50	6	52.90	52.70	-5	1,099	-0.45%
2024/02/19	0	53.85	0	0.00	53.60	0	1,096	0.00%
2024/02/16	6	53.80	0	54.00	54.10	6	1,097	0.55%
2024/02/05	0	52.90	0	0.00	52.80	0	1,082	0.00%
2024/01/31	0.1	51.89	0	0.00	51.30	0.1	1,093	0.01%
2024/01/30	0	52.10	0	0.00	52.10	0	1,089	0.00%
2024/01/26	5	52.20	0	0.00	52.10	5	1,100	0.45%
2024/01/25	3	53.30	0	0.00	53.20	3	1,093	0.27%
2024/01/19	0	0.00	1	54.00	54.00	-1	1,104	-0.09%
2024/01/18	2	53.50	0	0.00	53.80	2	1,111	0.18%
2024/01/17	0	55.10	4	54.53	54.30	-4	1,110	-0.36%
2024/01/16	0	56.08	0	0.00	55.60	0	1,103	0.00%
2024/01/15	1	59.00	1	57.50	57.20	0	1,090	0.00%
2024/01/12	1	57.00	0	57.20	57.50	1	1,031	0.10%
2024/01/11	0	55.70	0	0.00	55.60	0	993	0.00%
2024/01/10	1	57.80	0	56.10	57.00	1	989	0.10%
2024/01/05	0	0.00	0	55.90	57.30	0	976	0.00%
2024/01/04	0	55.40	0	0.00	55.40	0	978	0.00%
2024/01/03	0	0.00	1	55.50	55.50	-1	1,040	-0.10%
2023/12/29	0	0.00	0	56.30	56.40	0	1,040	0.00%
2023/12/27	0	0.00	2	56.10	56.20	-2	1,039	-0.19%
2023/12/26	0	57.10	0	0.00	57.00	0	1,027	0.00%
2023/12/25	0	0.00	0	57.10	57.20	0	1,008	0.00%
2023/12/22	15	55.70	0	0.00	55.90	15	1,001	1.50%
2023/12/21	0	0.00	0	56.90	56.50	0	998	0.00%
2023/12/20	15	55.90	0	55.80	55.90	15	1,001	1.50%
2023/12/19	0	55.70	0	0.00	55.60	0	1,020	0.00%
2023/12/18	0	56.78	3	56.90	57.00	-3	1,036	-0.29%
2023/12/15	0	0.00	1	57.10	57.30	-1	1,048	-0.10%
2023/12/14	0	0.00	0	56.80	56.80	0	1,074	0.00%
2023/12/13	4	57.52	0	0.00	56.50	4	1,097	0.37%
2023/12/12	5	57.88	0	57.30	57.00	5	1,162	0.43%
2023/12/08	0	57.14	1	57.30	57.20	-1	1,206	-0.08%
2023/12/07	0	0.00	0	57.50	57.50	0	1,268	0.00%
2023/12/04	3	58.37	0	58.50	57.80	3	1,467	0.20%
2023/12/01	0	0.00	0	56.40	56.20	0	1,450	0.00%
2023/11/28	0	0.00	2	56.50	56.50	-2	1,512	-0.13%
2023/11/27	1	57.01	0	0.00	57.00	1	1,559	0.06%
2023/11/24	0	0.00	2	56.42	58.80	-2	1,566	-0.13%
2023/11/22	2	55.00	0	0.00	54.50	2	1,747	0.11%
2023/11/21	1	55.30	0	0.00	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	2	54.50	2	54.45	54.50	0	2,068	0.00%
2023/11/16	0	0.00	0	54.30	54.40	0	2,079	0.00%
2023/11/15	0	0.00	0	54.50	53.80	0	2,082	0.00%
2023/11/14	0	0.00	1	53.60	53.60	-1	2,092	-0.05%
2023/11/10	0	0.00	5	53.80	53.70	-5	2,121	-0.24%
2023/11/08	0	0.00	2	56.40	56.20	-2	2,130	-0.09%
2023/11/07	0	56.10	0	0.00	56.10	0	2,150	0.00%
2023/11/06	0	0.00	0	57.00	57.00	0	2,159	0.00%
2023/11/03	1	56.60	0	56.43	56.30	1	2,161	0.05%
2023/11/02	0	55.60	0	55.50	55.40	0	2,165	0.00%
2023/11/01	0	55.80	0	0.00	54.90	0	2,170	0.00%
2023/10/31	0	57.00	0	0.00	56.20	0	2,166	0.00%
2023/10/27	0	57.60	0	0.00	57.20	0	2,257	0.00%
2023/10/26	0	58.20	27	57.02	58.20	-27	2,304	-1.17%
2023/10/20	0.2	57.53	0	0.00	57.80	0.2	2,354	0.01%
2023/10/19	1	57.60	0	0.00	58.50	1	2,388	0.04%
2023/10/18	1	58.20	0	0.00	57.70	1	2,460	0.04%
2023/10/17	0	60.36	7	59.49	58.70	-7	2,526	-0.28%
2023/10/16	0	0.00	0	61.80	61.50	0	2,528	0.00%
2023/10/13	0	61.50	0	0.00	61.30	0	2,570	0.00%
2023/10/12	0	61.68	2	61.00	61.90	-2	2,605	-0.08%
2023/10/11	9	62.67	0	0.00	63.00	9	2,613	0.34%
2023/10/06	0	58.40	0	0.00	58.30	0	2,598	0.00%
2023/10/05	0	0.00	0	58.50	58.10	0	2,673	0.00%
2023/10/04	1	57.61	0	0.00	57.70	1	2,696	0.04%
2023/10/03	0	58.90	0	0.00	58.30	0	2,705	0.00%
2023/10/02	0	0.00	0	59.00	59.10	0	2,733	0.00%
2023/09/28	1	59.50	0	59.70	58.70	1	2,746	0.04%
2023/09/27	0	59.50	0	0.00	59.00	0	2,766	0.00%
2023/09/26	0	59.17	0	0.00	59.00	0	2,827	0.00%
2023/09/25	0	0.00	0	60.30	60.70	0	2,868	0.00%
2023/09/22	0	0.00	0.1	59.40	59.60	-0.1	2,867	0.00%
2023/09/21	7	57.31	0	0.00	57.20	7	2,863	0.24%
2023/09/20	5	58.90	0	0.00	58.90	5	2,879	0.17%
2023/09/19	5	61.30	12	61.29	59.80	-7	2,901	-0.24%
2023/09/18	0	0.00	3	62.70	62.20	-3	2,892	-0.10%
2023/09/15	10	62.06	1	61.50	61.50	9	2,897	0.31%
2023/09/14	3	63.93	1	63.80	63.80	2	2,906	0.07%
2023/09/13	1	64.40	1	64.70	64.20	0	3,029	0.00%
2023/09/12	48	68.33	2	66.20	66.00	46	3,039	1.51%
2023/09/11	1	68.89	1	70.40	68.00	0	3,047	0.00%
2023/09/08	2	67.40	9.1	66.70	68.00	-7.1	2,958	-0.24%
2023/09/07	0	0.00	8	63.90	63.00	-8	2,897	-0.28%
2023/09/06	0	0.00	1	63.10	63.10	-1	2,934	-0.03%
2023/09/05	0	63.50	0	0.00	63.70	0	2,965	0.00%
2023/09/04	2	63.80	3	63.53	63.60	-1	3,022	-0.03%
2023/09/01	3	64.73	5	65.42	64.60	-2	3,109	-0.06%
2023/08/31	2	66.10	1	66.40	65.30	1	3,129	0.03%
2023/08/30	2	63.70	1	65.79	65.80	1	3,176	0.03%
2023/08/29	0	65.10	1	65.10	64.50	-1	3,165	-0.03%
2023/08/28	0	0.00	17	68.12	68.20	-17	3,102	-0.55%
2023/08/25	4	63.93	1	64.20	62.90	3	2,986	0.10%
2023/08/24	1	57.50	12	59.91	62.90	-11	2,983	-0.37%
2023/08/23	0	0.00	0	57.20	57.20	0	2,921	0.00%
2023/08/21	2	53.00	0	0.00	53.20	2	2,867	0.07%
2023/08/17	0	0.00	1	54.40	54.40	-1	2,856	-0.04%
2023/08/14	0	56.20	5	56.00	55.30	-5	2,832	-0.18%
2023/08/11	0	0.00	1	56.50	56.50	-1	2,837	-0.04%
2023/08/10	3	58.60	0	0.00	58.00	3	2,834	0.11%
2023/08/09	6	59.45	0	59.80	58.90	6	2,849	0.21%
2023/08/08	0	59.90	0	0.00	59.10	0	2,990	0.00%
2023/08/04	0	0.00	0	60.40	60.00	0	3,479	0.00%
2023/08/02	0	60.70	2	61.30	60.20	-2	3,665	-0.05%
2023/08/01	1	62.80	0	63.00	62.80	1	3,964	0.02%
2023/07/31	1	62.80	1	61.70	61.50	0	3,921	0.00%
2023/07/28	1	58.00	4	57.90	57.90	-3	3,892	-0.08%
2023/07/27	0	0.00	16	58.85	58.70	-16	3,905	-0.41%
2023/07/26	0	0.00	0	59.50	58.50	0	3,914	0.00%
2023/07/25	0	59.70	0	0.00	59.00	0	3,915	0.00%
2023/07/24	5	63.29	0	0.00	60.00	5	3,915	0.13%
2023/07/21	6	63.07	1	63.20	62.90	5	3,885	0.13%
2023/07/20	2	62.00	2	60.44	62.70	0	3,832	0.00%
2023/07/19	3	56.40	0	0.00	57.00	3	3,775	0.08%
2023/07/18	2	58.00	20	56.73	56.50	-18	3,786	-0.47%
2023/07/17	0	0.00	4	59.30	59.60	-4	3,997	-0.10%
2023/07/14	0	0.00	0	61.40	60.50	0	4,402	0.00%
2023/07/13	0	61.22	0	0.00	60.10	0	5,626	0.00%
2023/07/12	2.1	62.08	1	63.00	62.10	1.1	6,052	0.02%
2023/07/11	2	66.70	0	0.00	66.10	2	6,111	0.03%
2023/07/10	0	67.50	0	0.00	67.20	0	6,169	0.00%
2023/07/07	0	67.40	0	0.00	67.50	0	6,199	0.00%
2023/07/05	2	70.05	2	71.00	69.60	0	6,174	0.00%
2023/07/04	0	0.00	1	71.50	70.70	-1	6,163	-0.02%
2023/07/03	2	68.00	0	0.00	70.70	2	6,121	0.03%
2023/06/30	0	68.50	1	68.10	68.40	-1	6,083	-0.02%
2023/06/29	1	69.50	4	69.18	69.00	-3	6,088	-0.05%
2023/06/28	3	71.50	0	69.90	69.50	3	6,115	0.05%
2023/06/27	18	68.93	7	67.70	67.50	11	6,154	0.18%
2023/06/26	3	69.67	0	0.00	70.20	3	6,399	0.05%
2023/06/21	3	70.93	0	0.00	70.30	3	6,450	0.05%
2023/06/20	6	71.58	0	0.00	71.30	6	6,520	0.09%
2023/06/19	1	72.00	3	74.33	74.40	-2	6,513	-0.03%
2023/06/16	0	70.30	0	0.00	69.70	0	6,477	0.00%
2023/06/15	1	70.60	4.1	71.24	70.70	-3.1	6,519	-0.05%
2023/06/14	1	69.10	0	0.00	68.00	1	6,488	0.02%
2023/06/13	1	68.81	2	69.30	69.30	-1	6,490	-0.02%
2023/06/12	4	70.15	2	70.55	69.40	2	6,488	0.03%
2023/06/09	0	72.80	0	0.00	72.20	0	6,468	0.00%
2023/06/08	12	74.16	4	73.20	73.10	8	6,477	0.12%
2023/06/07	10	74.50	5.1	74.26	73.80	4.9	6,496	0.08%
2023/06/06	13	72.24	5	71.50	71.90	8	6,442	0.12%
2023/06/05	18.2	73.24	4	71.78	73.00	14.2	6,486	0.22%
2023/06/02	2	69.65	0	0.00	69.10	2	6,476	0.03%
2023/06/01	1	70.20	0	0.00	70.00	1	6,688	0.02%
2023/05/31	0	70.70	12	70.56	70.40	-12	6,852	-0.17%
2023/05/30	4	71.80	5	72.12	71.80	-1	6,960	-0.01%
2023/05/29	2	67.70	1	69.60	69.60	1	6,922	0.01%
2023/05/25	2	66.90	0	0.00	65.80	2	7,367	0.03%
2023/05/22	1	68.00	2	68.10	68.10	-1	8,205	-0.01%
2023/05/17	0	0.00	1	65.50	65.00	-1	8,353	-0.01%
2023/05/16	0	0.00	4	62.90	62.90	-4	8,416	-0.05%
2023/05/15	1	62.40	2	64.90	62.70	-1	8,694	-0.01%
2023/05/12	6	68.82	13	67.95	68.30	-7	8,899	-0.08%
2023/05/11	8	70.72	6	71.93	70.00	2	8,877	0.02%
2023/05/10	7	70.87	32.1	72.29	72.80	-25.1	8,697	-0.29%
2023/05/09	37	71.52	14	74.56	69.70	23	8,429	0.27%
2023/05/08	12	78.78	10	78.78	77.20	2	8,262	0.02%
2023/05/05	1	77.50	1	77.50	78.00	0	7,990	0.00%
2023/05/04	0	0.00	0.1	78.10	78.10	-0.1	8,074	0.00%
2023/05/03	0	0.00	5	76.46	78.20	-5	8,186	-0.06%
2023/05/02	0.1	76.50	0	0.00	76.50	0.1	8,188	0.00%
2023/04/28	1	75.20	2	75.20	75.20	-1	8,211	-0.01%
2023/04/27	0	0.00	5	74.10	74.40	-5	8,211	-0.06%
2023/04/24	0	0.00	6	71.40	73.00	-6	8,289	-0.07%
2023/04/21	2	69.50	2.3	69.07	69.70	-0.3	8,288	0.00%
2023/04/20	5.1	74.07	4	74.25	74.60	1.1	8,275	0.01%
2023/04/19	17	75.04	7	75.34	76.60	10	8,042	0.12%
2023/04/18	23	81.12	20.1	78.21	73.50	2.9	7,671	0.04%
2023/04/17	7	74.84	20	77.05	79.00	-13	6,526	-0.20%
2023/04/14	0	0.00	5	71.90	71.90	-5	6,118	-0.08%
2023/04/13	0	0.00	6	64.50	65.40	-6	6,018	-0.10%
2023/04/10	0	0.00	1	59.30	59.10	-1	6,056	-0.02%
2023/04/07	2	59.50	0	0.00	58.90	2	6,088	0.03%
2023/03/31	1	58.40	0	0.00	58.20	1	6,172	0.02%
2023/03/30	0	0.00	0.1	57.70	57.50	-0.1	6,279	0.00%
2023/03/29	0.2	56.20	3	57.80	57.70	-2.8	6,299	-0.04%
2023/03/28	1	59.90	0	0.00	58.50	1	6,326	0.02%
2023/03/27	15	62.71	33.1	64.29	64.90	-18.1	6,338	-0.29%
2023/03/24	2.1	59.16	0	0.00	59.00	2.1	6,273	0.03%
2023/03/23	0	0.00	0.1	60.29	60.30	-0.1	6,372	0.00%
2023/03/22	1.1	58.66	1	58.60	58.90	0.1	6,342	0.00%
2023/03/21	25	60.38	3	60.13	59.90	22	6,379	0.34%
2023/03/20	2	59.00	10	59.25	60.90	-8	6,350	-0.13%
2023/03/17	6	58.40	0.1	57.57	58.40	5.9	6,366	0.09%
2023/03/16	1	54.99	4	54.63	54.50	-3	6,435	-0.05%
2023/03/15	4	57.27	0	57.60	56.90	4	6,534	0.06%
2023/03/14	1	57.50	0.1	57.74	57.60	0.9	6,831	0.01%
2023/03/13	3	56.40	2	54.50	56.70	1	6,947	0.01%
2023/03/10	13	59.58	10	58.32	57.80	3	6,967	0.04%
2023/03/09	10.2	61.19	0	0.00	61.40	10.2	7,012	0.14%
2023/03/08	0	61.07	0	62.00	62.10	0	7,121	0.00%
2023/03/07	2	60.10	2	59.60	59.60	0	7,360	0.00%
2023/03/06	5	61.78	39	61.03	61.50	-34	7,483	-0.45%
2023/03/03	8	56.74	6	56.75	56.70	2	7,428	0.03%
2023/03/02	4	53.95	0	55.90	55.80	4	7,499	0.05%
2023/03/01	8	52.83	0	0.00	52.80	8	7,593	0.11%
2023/02/24	26	54.08	21.2	54.47	53.90	4.8	7,649	0.06%
2023/02/23	20	56.84	13	57.74	58.00	7	7,528	0.09%
2023/02/22	11.2	54.48	7	54.43	57.70	4.2	7,357	0.06%
2023/02/21	1	50.00	14	52.10	52.50	-13	7,042	-0.18%
2023/02/20	4	46.76	12	47.17	47.80	-8	6,943	-0.12%
2023/02/17	25	45.07	0	44.65	44.45	25	6,845	0.36%
2023/02/16	16	44.11	20	44.02	44.25	-4	6,834	-0.06%
2023/02/15	1	43.85	5	44.18	43.95	-4	6,884	-0.06%
2023/02/14	0	44.55	3	45.21	44.30	-3	6,967	-0.04%
2023/02/13	13	45.74	8	45.88	45.85	5	7,022	0.07%
2023/02/10	3	47.20	3	47.85	47.85	0	7,172	0.00%
2023/02/09	3	43.23	20	43.15	43.50	-17	6,988	-0.24%
2023/02/08	3	42.70	5	43.00	42.10	-2	7,010	-0.03%
2023/02/07	2	42.28	0	0.00	42.40	2	7,091	0.03%
2023/02/06	20	42.52	2.4	42.35	42.25	17.6	7,161	0.25%
2023/02/03	3	42.17	2	41.80	41.85	1	7,218	0.01%
2023/02/02	4	43.39	3	43.27	42.95	1	7,209	0.01%
2023/02/01	10	42.66	1.1	43.19	43.25	8.9	7,209	0.12%
2023/01/31	1	40.00	0	0.00	40.10	1	7,174	0.01%
2023/01/30	1	40.80	0	0.00	40.70	1	7,308	0.01%
2023/01/16	2	38.50	0	0.00	39.25	2	7,431	0.03%
2023/01/13	1	39.01	3	39.28	39.35	-2	7,544	-0.03%
2023/01/12	1	41.00	1	40.80	40.25	0	7,584	0.00%
2023/01/10	3	41.93	0	0.00	41.65	3	7,538	0.04%
2023/01/06	1	41.90	27	42.65	41.90	-26	7,510	-0.35%
2023/01/05	0	42.90	10	43.20	43.20	-10	7,462	-0.13%
2023/01/04	1	43.30	1	42.56	43.30	0	7,360	0.00%
2023/01/03	0	42.27	0	0.00	42.15	0	7,348	0.00%
2022/12/30	2	43.23	15.1	43.10	42.75	-13.1	7,360	-0.18%
2022/12/29	0	41.10	11	41.08	41.00	-11	7,315	-0.15%
2022/12/28	0	41.60	0	0.00	41.50	0	7,318	0.00%
2022/12/27	6	42.44	9	43.08	42.25	-3	7,306	-0.04%
2022/12/26	3	42.45	15	42.53	43.10	-12	7,296	-0.16%
2022/12/23	9	42.79	0	0.00	42.80	9	7,277	0.12%
2022/12/22	25	43.81	5	45.49	42.75	20	7,268	0.27%
2022/12/21	0	0.00	0	41.73	41.80	0	7,244	0.00%
2022/12/20	1	42.69	2	41.80	41.40	-1	7,308	-0.01%
2022/12/19	7	42.29	6	42.00	41.80	1	7,401	0.01%
2022/12/16	22	43.99	3	44.00	43.90	19	7,527	0.25%
2022/12/15	1	43.30	12	45.28	45.35	-11	7,506	-0.15%
2022/12/14	3	41.07	3	41.15	41.25	0	7,349	0.00%
2022/12/13	3	41.00	3	40.47	40.80	0	7,312	0.00%
2022/12/12	2	42.45	5	42.63	42.00	-3	7,231	-0.04%
2022/12/09	1	44.41	1	45.45	44.05	0	7,181	0.00%
2022/12/08	5	45.10	5.1	45.50	45.10	-0.1	7,163	0.00%
2022/12/07	11	45.00	1	45.80	44.45	10	7,132	0.14%
2022/12/06	12	44.98	4	46.67	47.00	8	7,099	0.11%
2022/12/05	6	41.62	20.1	44.40	45.10	-14.1	6,863	-0.21%
2022/12/02	12.1	41.08	6.2	41.42	41.00	5.9	6,722	0.09%
2022/12/01	10	41.63	2	41.55	40.95	8	6,657	0.12%
2022/11/30	6	41.12	1	41.40	40.75	5	6,532	0.08%
2022/11/29	6	43.96	25	45.25	42.95	-19	6,398	-0.30%
2022/11/28	30	40.49	13	41.38	42.35	17	6,082	0.28%
2022/11/25	5.1	39.69	20	40.64	38.50	-14.9	5,880	-0.25%
2022/11/24	15.1	40.70	2	42.30	42.55	13.1	5,708	0.23%
2022/11/23	31.1	44.12	7	44.80	44.00	24.1	5,467	0.44%
2022/11/22	11	45.41	5	47.18	45.50	6	5,229	0.12%
2022/11/21	13.5	44.69	1.1	43.81	46.00	12.4	5,075	0.25%
2022/11/18	2.5	42.88	5	42.60	42.00	-2.5	4,976	-0.05%
2022/11/17	4	38.05	11.1	39.11	40.40	-7.1	4,836	-0.15%
2022/11/16	1	35.15	5	36.00	36.75	-4	4,733	-0.08%
2022/11/15	9	34.99	0	0.00	36.00	9	4,621	0.19%
2022/11/14	0	32.85	1	33.70	33.00	-1	4,519	-0.02%
2022/11/11	0	33.75	5	33.55	34.00	-5	4,468	-0.11%
2022/11/10	1	33.50	4	33.99	34.30	-3	4,399	-0.07%
2022/11/09	11	32.08	1	31.95	32.55	10	4,301	0.23%
2022/11/08	6	32.72	14.1	32.42	34.20	-8.1	4,216	-0.19%
2022/11/07	5	33.10	0.3	33.10	33.10	4.7	3,771	0.12%
2022/11/04	6	30.01	2.9	30.05	30.10	3.1	3,725	0.08%
2022/11/03	10	27.35	0	27.40	27.40	10	3,577	0.28%
2022/11/02	5	23.70	7.2	24.29	24.95	-2.2	3,463	-0.06%
2022/11/01	1	22.45	7	22.70	22.70	-6	3,380	-0.18%
2022/10/31	2	20.80	0	0.00	20.65	2	3,294	0.06%
2022/10/28	9	21.57	3	21.17	21.00	6	3,243	0.18%
2022/10/27	3	21.80	23	21.85	22.00	-20	3,141	-0.64%
2022/10/26	23	22.01	4	21.06	22.10	19	3,045	0.62%
2022/10/25	5	20.49	7	20.25	20.30	-2	2,882	-0.07%
2022/10/24	5	20.60	17	20.84	20.90	-12	2,817	-0.43%
2022/10/21	21	19.88	0	0.00	20.50	21	2,691	0.78%
2022/10/20	2	18.95	28	18.19	19.10	-26	2,541	-1.02%
2022/10/19	0	0.00	11	17.56	17.40	-11	2,455	-0.45%
2022/10/17	3	17.30	0	0.00	17.75	3	2,432	0.12%
2022/10/14	0	0.00	0	17.85	17.95	0	2,435	0.00%
2022/10/13	2	17.00	0	0.00	16.90	2	2,417	0.08%
2022/10/12	0	0.00	2	17.65	17.85	-2	2,387	-0.08%
2022/10/11	2	17.70	0	0.00	17.85	2	2,381	0.08%
2022/10/07	2	19.50	0	0.00	19.40	2	2,332	0.09%
2022/10/06	0	0.00	6	18.91	19.10	-6	2,286	-0.26%
2022/10/05	2	18.30	0	0.00	18.30	2	2,226	0.09%
2022/10/04	2	18.50	0	0.00	18.50	2	2,199	0.09%
2022/10/03	0	0.00	1	17.90	18.20	-1	2,180	-0.05%
2022/09/30	1	17.50	5	17.60	18.15	-4	2,148	-0.19%
2022/09/29	0	0.00	15	18.36	18.40	-15	2,109	-0.71%
2022/09/28	10	19.10	26	18.67	18.05	-16	2,066	-0.77%
2022/09/27	17	19.68	17	19.87	20.00	0	1,986	0.00%
2022/09/26	43.1	21.33	2	21.65	20.70	41.1	1,892	2.17%
2022/09/23	32.1	21.47	8	21.23	22.90	24.1	1,747	1.38%
2022/09/22	11	20.94	11	21.24	21.25	0	1,552	0.00%
2022/09/21	0	0.00	3	19.55	19.35	-3	1,367	-0.22%
2022/09/20	1	19.45	0	0.00	19.75	1	1,367	0.07%
2022/09/19	0	0.00	2	19.60	19.50	-2	1,381	-0.14%
2022/09/16	0	0.00	4	19.80	19.80	-4	1,366	-0.29%
2022/09/15	4	20.19	2	20.15	19.70	2	1,339	0.15%
2022/09/14	1	20.20	0	0.00	20.30	1	1,283	0.08%
2022/09/13	6.2	20.07	7	19.91	20.00	-0.8	1,221	-0.07%
2022/09/12	0.5	19.11	0	0.00	19.15	0.5	1,198	0.04%
2022/09/06	5	17.92	5	17.90	17.65	0	1,283	0.00%
2022/08/31	10	18.25	4	18.50	18.30	6	1,361	0.44%
2022/08/30	0	0.00	2	18.10	18.25	-2	1,345	-0.15%
2022/08/26	0	0.00	5	17.55	17.55	-5	1,346	-0.37%
2022/08/25	0	0.00	5	17.65	17.60	-5	1,360	-0.37%
2022/08/24	2	17.50	0	0.00	17.45	2	1,392	0.14%
2022/08/23	5.1	17.70	0	0.00	17.50	5.1	1,419	0.36%
2022/08/19	0.1	18.15	0	0.00	18.20	0.1	1,484	0.00%
2022/08/18	0	0.00	3	18.30	18.30	-3	1,526	-0.20%
2022/08/17	0	0.00	5	18.10	18.25	-5	1,544	-0.32%
2022/08/16	5	18.00	7	18.33	18.25	-2	1,579	-0.13%
2022/08/15	10.1	17.80	0	0.00	18.40	10.1	1,615	0.62%
2022/08/12	0.2	16.90	0	0.00	16.80	0.2	1,632	0.01%
2022/08/05	2	16.30	0	0.00	16.50	2	1,656	0.12%
2022/08/04	0	0.00	5	16.25	16.25	-5	1,671	-0.30%
2022/07/29	5	16.95	0	0.00	16.70	5	1,730	0.29%
2022/07/28	2	16.90	0	0.00	16.80	2	1,740	0.11%
2022/07/21	0	0.00	3	17.30	17.35	-3	1,856	-0.16%
2022/07/14	3	16.65	0	0.00	16.75	3	1,943	0.15%
2022/07/13	0	0.00	1	16.70	16.55	-1	1,941	-0.05%
2022/07/08	1	16.80	0	0.00	16.90	1	1,944	0.05%
2022/07/07	0	0.00	10	17.00	17.00	-10	1,953	-0.51%
2022/07/06	0	16.75	0	0.00	16.85	0	1,957	0.00%
2022/07/05	0.1	16.90	0	0.00	17.20	0.1	1,965	0.01%
2022/07/04	3	16.50	0	0.00	16.90	3	1,956	0.15%
2022/07/01	1.1	16.71	0	0.00	16.85	1.1	1,962	0.05%
2022/06/28	0	0.00	5	17.20	17.20	-5	1,943	-0.26%
2022/06/24	3	15.80	0	0.00	15.85	3	1,969	0.15%
2022/06/23	2	15.45	0	0.00	15.55	2	1,972	0.10%
2022/06/21	3	16.30	4	16.15	16.40	-1	1,953	-0.05%
2022/06/20	2	15.80	0	0.00	16.00	2	1,933	0.10%
2022/06/17	5.1	17.76	1	17.70	17.20	4.1	1,846	0.22%
2022/06/16	1	19.20	2	19.25	19.10	-1	1,735	-0.06%
2022/06/15	1	18.80	0	0.00	18.85	1	1,671	0.06%
2022/06/14	0	0.00	22	18.77	19.00	-22	1,661	-1.32%
2022/06/13	26	19.26	1	19.30	19.40	25	1,611	1.55%
2022/06/10	0	0.00	5	19.00	18.75	-5	1,544	-0.32%
2022/06/08	1	18.85	0	0.00	18.95	1	1,515	0.07%
2022/06/07	0.1	19.05	2	19.15	19.00	-1.9	1,509	-0.13%
2022/06/06	0	0.00	3	19.00	19.15	-3	1,494	-0.20%
2022/05/31	0	0.00	1	19.30	19.20	-1	1,447	-0.07%
2022/05/26	0	0.00	1	19.10	19.05	-1	1,473	-0.07%
2022/05/25	1	18.80	0	0.00	19.00	1	1,425	0.07%
2022/05/24	6	18.56	0	0.00	18.85	6	1,408	0.43%
2022/05/23	0	0.00	2	18.90	18.80	-2	1,349	-0.15%
2022/05/19	0	0.00	14	17.81	18.00	-14	1,215	-1.15%
2022/05/17	2	17.55	0	0.00	17.50	2	1,191	0.17%
2022/05/13	5	17.50	0	0.00	17.45	5	1,180	0.42%
2022/05/12	5	17.50	0	0.00	17.45	5	1,182	0.42%
2022/05/10	3	17.50	0	0.00	17.55	3	1,148	0.26%
2022/05/06	1	17.85	0	0.00	17.85	1	1,118	0.09%
2022/05/05	0	0.00	3	17.87	17.95	-3	1,115	-0.27%
2022/04/29	0	0.00	8	18.25	18.25	-8	1,085	-0.74%
2022/04/28	0	0.00	13	17.84	18.30	-13	1,036	-1.25%
2022/04/27	0	0.00	6	16.90	17.40	-6	1,012	-0.59%
2022/04/25	0	0.00	9	17.65	17.25	-9	981	-0.92%
2022/04/22	0	0.00	11	17.85	18.00	-11	965	-1.14%
2022/04/15	3	16.80	0	0.00	16.95	3	917	0.33%
2022/04/11	1	16.50	0	0.00	17.20	1	917	0.11%
2022/04/07	1	16.70	0	0.00	16.30	1	905	0.11%
2022/03/31	2	17.50	7	17.96	17.30	-5	892	-0.56%
2022/03/30	2	17.70	8	17.67	17.95	-6	878	-0.68%
2022/03/29	12	18.12	1	17.90	17.85	11	864	1.27%
2022/03/28	3	16.80	0	0.00	16.90	3	807	0.37%
2022/03/16	0	0.00	1	16.15	16.30	-1	897	-0.11%
2022/03/10	1	15.85	0	0.00	15.65	1	938	0.11%
2022/03/08	2	15.60	0	0.00	15.55	2	984	0.20%
2022/03/07	0	0.00	0.1	15.65	15.60	-0.1	1,029	-0.01%
2022/03/03	0	0.00	5	16.90	16.65	-5	1,087	-0.46%
2022/03/02	1	16.90	5	17.05	16.70	-4	1,115	-0.36%
2022/03/01	10.1	17.50	1	17.50	17.50	9.1	1,101	0.83%
2022/02/24	0	0.00	1	16.00	15.85	-1	1,186	-0.08%
2022/02/10	1	16.00	0	0.00	16.10	1	1,576	0.06%
2022/02/07	1	15.50	0	0.00	16.25	1	1,667	0.06%
2022/01/20	1	15.30	0	0.00	15.50	1	1,850	0.05%
2022/01/19	1	15.50	0	0.00	15.35	1	1,883	0.05%
2022/01/17	0	15.70	0	0.00	15.60	0	1,971	0.00%
2022/01/11	1.1	16.01	0	0.00	15.85	1.1	2,531	0.04%
2022/01/06	2	16.80	0	0.00	16.90	2	3,030	0.07%
2022/01/05	3	17.00	0	0.00	16.80	3	3,123	0.10%
2021/12/28	0.3	17.30	0	0.00	17.10	0.3	3,540	0.01%
2021/12/27	0.1	17.35	0	0.00	17.30	0.1	3,554	0.00%
2021/12/23	0.1	17.30	1	17.35	17.30	-0.9	3,590	-0.03%
2021/12/22	0	0.00	1	17.10	17.05	-1	3,589	-0.03%
2021/12/20	1	17.00	0	0.00	17.00	1	3,799	0.03%
2021/12/17	4	17.01	0	0.00	17.05	4	3,803	0.11%
2021/12/14	1.1	17.32	0	0.00	17.15	1.1	3,755	0.03%
2021/12/13	1	17.20	0	0.00	17.70	1	3,747	0.03%
2021/12/10	4	17.53	0	0.00	17.45	4	3,758	0.11%
2021/12/09	0	0.00	1	18.30	18.25	-1	3,714	-0.03%
2021/12/07	1	18.20	0	0.00	18.20	1	3,681	0.03%
2021/12/03	1	18.30	0	0.00	18.30	1	3,669	0.03%
2021/12/01	2	19.45	0	0.00	18.90	2	3,618	0.06%
2021/11/30	0	0.00	1	19.00	19.00	-1	3,569	-0.03%
2021/11/25	1	18.75	0	0.00	18.75	1	3,447	0.03%
2021/11/24	1	19.15	0	0.00	18.75	1	3,413	0.03%
2021/11/23	0	0.00	3	19.10	18.90	-3	3,371	-0.09%
2021/11/22	1	18.70	3	18.52	18.85	-2	3,246	-0.06%
2021/11/19	1.2	17.05	0	0.00	17.15	1.2	3,136	0.04%
2021/11/18	0.1	17.50	0	0.00	17.30	0.1	3,134	0.00%
2021/11/17	5	17.72	0	0.00	17.55	5	3,122	0.16%
2021/11/12	1	16.30	1	16.65	16.40	0	2,975	0.00%
2021/11/11	1	17.25	7	17.12	16.80	-6	2,942	-0.20%
2021/11/10	3	17.33	0	0.00	17.20	3	2,912	0.10%
2021/11/09	2	17.60	5	18.05	17.70	-3	2,886	-0.10%
2021/11/05	1	17.25	0	0.00	17.20	1	2,794	0.04%
2021/11/04	1	17.20	0	0.00	17.25	1	2,788	0.04%
2021/11/03	0	0.00	10	17.45	17.15	-10	2,766	-0.36%
2021/11/02	10	18.35	0	0.00	17.90	10	2,708	0.37%
2021/11/01	6	18.14	0	0.00	17.90	6	2,677	0.22%
2021/10/29	0	0.00	9	17.88	17.80	-9	2,669	-0.34%
2021/10/27	0	0.00	1	18.25	18.10	-1	2,598	-0.04%
2021/10/26	2	18.40	0	0.00	18.25	2	2,570	0.08%
2021/10/25	10	18.58	2	18.88	18.45	8	2,528	0.32%
2021/10/22	12	19.07	1	19.05	18.80	11	2,483	0.44%
2021/10/21	3	20.33	9	19.94	19.90	-6	2,390	-0.25%
2021/10/20	5.2	19.40	10	19.31	19.60	-4.8	2,188	-0.22%
2021/10/19	8	18.12	3	18.28	17.85	5	2,026	0.25%
2021/10/18	6	19.55	0	0.00	18.85	6	1,924	0.31%
2021/10/15	3	19.13	6.4	19.53	19.90	-3.4	1,756	-0.20%
2021/10/14	0	0.00	6	19.13	19.15	-6	1,587	-0.38%
2021/10/13	0	0.00	15	17.76	18.30	-15	1,407	-1.07%
2021/10/12	6	18.45	0	0.00	18.45	6	1,319	0.45%
2021/10/08	7	16.76	14	17.10	17.30	-7	1,127	-0.62%
2021/10/05	0	0.00	1	14.05	14.45	-1	916	-0.11%
2021/10/01	1	15.00	0	0.00	14.65	1	921	0.11%
2021/09/28	0	0.00	5	15.10	15.30	-5	869	-0.58%
2021/09/27	12	15.20	4	15.30	15.30	8	799	1.00%
2021/09/22	1	12.40	0	0.00	12.50	1	678	0.15%
2021/09/08	1	12.10	0	0.00	12.15	1	813	0.12%
2021/09/07	0	0.00	0	12.50	12.40	0	818	0.00%
2021/08/30	1	13.20	0	0.00	13.15	1	829	0.12%
2021/08/11	1	13.50	0	0.00	13.35	1	899	0.11%
2021/08/02	0.1	14.40	0	0.00	14.30	0.1	972	0.01%
2021/07/23	0	0.00	34.3	14.20	14.20	-34.3	1,105	-3.10%
2021/07/12	0.7	14.90	0	0.00	14.70	0.7	1,458	0.05%
2021/07/09	0.7	14.95	0	0.00	14.95	0.7	1,466	0.05%
2021/07/08	1	14.75	1	14.95	15.05	0	1,514	0.00%
2021/06/25	5	15.45	0	0.00	15.30	5	1,873	0.27%
2021/06/23	2	15.00	0	0.00	15.15	2	1,927	0.10%
2021/06/22	0	0.00	1	15.10	15.15	-1	2,010	-0.05%
2021/06/21	1	15.00	0	0.00	15.10	1	2,120	0.05%
2021/06/18	1	15.75	0	0.00	15.65	1	2,174	0.05%
2021/06/17	1	16.20	15	16.40	16.40	-14	2,165	-0.65%
2021/06/09	3	15.50	0	0.00	15.45	3	2,259	0.13%
2021/06/07	0	0.00	1	15.60	15.60	-1	2,415	-0.04%
2021/06/04	3	15.50	0	0.00	15.55	3	2,440	0.12%
2021/06/02	2	16.20	0	0.00	16.15	2	2,479	0.08%
2021/06/01	2	16.50	1	16.45	16.40	1	2,487	0.04%
2021/05/31	6	16.73	0	0.00	16.70	6	2,499	0.24%
2021/05/03	1	17.00	0	0.00	16.85	1	4,314	0.02%
2021/04/27	0	0.00	1	18.50	18.50	-1	4,730	-0.02%
2021/04/23	1	18.85	0	0.00	19.05	1	4,884	0.02%
2021/04/21	10	20.45	0	0.00	20.15	10	4,825	0.21%
2021/04/20	0	0.00	1	19.90	19.70	-1	4,761	-0.02%
2021/04/19	0	0.00	14	19.70	19.95	-14	4,762	-0.29%
2021/04/14	1	18.35	0	0.00	18.50	1	4,707	0.02%
2021/04/12	3	19.93	105	20.00	20.10	-102	4,654	-2.19%	大賣/鉅額交易
2021/04/09	10	19.15	0	0.00	19.40	10	4,574	0.22%
2021/04/07	110	18.83	2	19.40	19.70	108	4,607	2.34%	大買/鉅額交易
2021/03/31	0	0.00	1	18.30	18.10	-1	4,710	-0.02%
2021/03/29	1	17.85	1	18.35	17.80	0	4,778	0.00%
2021/03/26	1	18.05	0	0.00	18.00	1	4,836	0.02%
2021/03/25	0	0.00	6	19.37	18.30	-6	4,895	-0.12%
2021/03/24	2	19.65	0	0.00	19.95	2	4,832	0.04%
2021/03/23	1	18.80	4	18.58	18.80	-3	4,725	-0.06%
2021/03/18	1	17.40	0	0.00	18.00	1	4,623	0.02%
2021/03/17	6	17.48	0	0.00	17.45	6	4,586	0.13%
2021/03/15	1	17.40	0	0.00	17.40	1	4,592	0.02%
2021/03/11	1	18.55	0	0.00	18.35	1	4,543	0.02%
2021/03/10	0	0.00	5	16.65	17.05	-5	4,478	-0.11%
2021/03/08	1	16.60	0	0.00	16.30	1	4,603	0.02%
2021/03/05	1	17.50	0	0.00	17.05	1	4,580	0.02%
2021/02/26	1	17.35	2	17.65	17.45	-1	4,470	-0.02%
2021/02/25	0	0.00	1	17.50	17.90	-1	4,429	-0.02%
2021/02/24	3	16.70	0	0.00	16.35	3	4,350	0.07%
2021/02/22	1	17.45	1	16.90	16.90	0	4,260	0.00%
2021/02/19	1	17.75	0	0.00	17.50	1	4,176	0.02%
2021/02/18	1	16.75	0	0.00	16.85	1	4,071	0.02%
2021/02/04	0	0.00	2	17.30	16.55	-2	3,808	-0.05%
2021/02/03	3	18.20	1	18.60	18.00	2	3,644	0.05%
2021/02/02	5	20.10	0	0.00	20.00	5	3,519	0.14%
2021/02/01	21	22.18	12	21.69	22.20	9	3,295	0.27%
2021/01/29	7	21.53	16	21.44	21.90	-9	3,082	-0.29%
2021/01/28	0	0.00	1	19.85	19.95	-1	2,892	-0.03%
2021/01/27	0	0.00	6	19.48	19.55	-6	2,803	-0.21%
2021/01/26	2	19.55	25	19.39	19.55	-23	2,700	-0.85%
2021/01/25	7	19.09	2.1	18.38	19.35	4.9	2,593	0.19%
2021/01/22	22	18.46	7	18.41	18.90	15	2,446	0.61%
2021/01/21	8	18.49	0.1	18.00	18.55	7.9	2,301	0.35%
2021/01/20	5	16.55	29	16.78	17.10	-24	2,085	-1.15%
2021/01/19	14	16.76	1.5	16.90	16.90	12.5	1,917	0.65%
2021/01/18	3	15.13	0.8	14.85	15.40	2.2	1,757	0.13%
2021/01/15	0	0.00	2	14.90	14.90	-2	1,699	-0.12%
2021/01/14	3	14.67	0	0.00	14.85	3	1,671	0.18%
2021/01/13	3	14.80	0	0.00	14.85	3	1,651	0.18%
2021/01/06	0	0.00	2	14.35	14.65	-2	1,530	-0.13%
2020/12/31	0	0.00	2	14.25	14.65	-2	1,437	-0.14%
2020/12/30	2	15.50	3	14.95	14.15	-1	1,374	-0.07%
2020/12/29	3	15.30	0	0.00	15.50	3	1,284	0.23%
2020/12/25	10	14.20	0	0.00	14.60	10	1,134	0.88%
2020/12/24	2	13.50	3	13.48	13.80	-1	1,035	-0.10%
2020/12/23	2.2	13.60	3	13.43	13.60	-0.8	1,000	-0.08%
2020/12/22	3.2	12.98	1	12.95	13.30	2.2	947	0.23%
2020/12/21	3	13.45	1	13.45	13.45	2	874	0.23%
2020/12/11	2	12.30	0	0.00	11.85	2	867	0.23%
2020/12/10	0.3	12.25	0	0.00	12.30	0.3	845	0.04%
2020/12/08	0	0.00	13	12.50	12.50	-13	788	-1.65%
2020/12/07	0.2	11.95	0	0.00	12.00	0.2	757	0.03%
2020/12/02	13	12.22	5	11.60	12.25	8	639	1.25%
2020/12/01	0.1	11.25	0	0.00	11.15	0.1	554	0.02%
2020/11/25	0	0.00	1	10.90	10.90	-1	550	-0.18%
2020/11/17	0	0.00	4.3	10.93	11.10	-4.3	544	-0.78%
2020/11/13	0	0.00	1	10.95	11.00	-1	545	-0.18%
2020/11/10	1	11.15	5	11.20	11.05	-4	538	-0.74%
2020/11/03	0	0.00	47	10.43	10.65	-47	527	-8.90%
2020/10/20	0.1	10.90	0	0.00	10.95	0.1	596	0.02%
2020/10/19	0	0.00	5	10.91	11.00	-5	599	-0.83%
2020/09/23	0.1	11.15	0	0.00	11.15	0.1	886	0.02%
2020/09/22	0.1	11.20	0	0.00	11.10	0.1	946	0.01%
2020/09/21	0.1	10.90	0	0.00	10.65	0.1	981	0.01%
2020/09/18	2.1	11.54	0	0.00	11.35	2.1	960	0.22%
2020/09/10	0.3	10.40	0	0.00	10.25	0.3	1,113	0.03%
2020/09/09	6	10.10	0	0.00	10.30	6	1,117	0.54%
2020/08/14	0.1	10.30	0	0.00	10.20	0.1	1,231	0.01%
2020/08/12	0.1	10.40	0	0.00	10.35	0.1	1,241	0.00%
2020/07/28	0.1	10.80	0	0.00	10.65	0.1	1,299	0.01%
2020/07/16	0	0.00	1	11.00	11.45	-1	1,142	-0.09%
2020/06/22	0	0.00	3	10.25	10.20	-3	697	-0.43%
2020/06/19	4	10.41	41	10.75	10.50	-37	680	-5.44%
2020/06/18	5	10.75	52	10.70	10.75	-47	594	-7.91%
2020/06/10	0	0.00	2	9.13	9.20	-2	456	-0.44%
2020/06/02	0	0.00	7	8.01	7.98	-7	371	-1.88%
2020/05/28	0	0.00	0.3	8.04	8.02	-0.3	369	-0.09%
2020/05/15	0	0.00	10	8.20	8.15	-10	301	-3.32%
2020/04/17	2	7.70	0	0.00	7.68	2	255	0.78%
2020/04/16	2	7.60	0	0.00	7.71	2	252	0.79%
2020/04/10	2	7.33	0	0.00	7.30	2	248	0.81%
2020/04/07	2	7.03	0	0.00	7.03	2	256	0.78%
2020/04/06	0	0.00	9.3	6.96	7.01	-9.3	261	-3.53%
2020/03/27	2	7.00	2	7.14	7.16	0	265	0.00%
2020/03/26	2	6.60	18	6.58	6.67	-16	261	-6.12%
2020/03/20	3	6.62	0	0.00	6.61	3	257	1.16%
2020/03/19	0	0.00	8	6.39	6.35	-8	255	-3.13%
2020/03/18	0	0.00	2	7.14	7.05	-2	251	-0.79%
2020/03/16	2	7.72	0	0.00	7.65	2	244	0.82%
2020/03/11	3	8.92	0	0.00	8.92	3	230	1.30%
2020/03/09	5	9.06	0	0.00	8.81	5	224	2.23%
2020/03/04	5	8.90	0	0.00	9.09	5	212	2.35%
2020/03/02	2	8.86	0	0.00	8.96	2	221	0.90%
2020/02/26	5	9.10	0	0.00	9.14	5	224	2.23%
2020/01/30	3	8.98	0	0.00	8.95	3	239	1.25%
2020/01/15	2	10.10	0	0.00	9.98	2	236	0.85%
2020/01/14	3	9.71	0	0.00	9.78	3	225	1.33%
2020/01/13	0	0.00	2	9.71	9.73	-2	227	-0.88%
2020/01/10	3	9.70	0	0.00	9.69	3	228	1.31%
2020/01/08	3	9.75	0	0.00	9.71	3	230	1.30%
2020/01/07	2	9.77	0	0.00	9.80	2	230	0.87%
2020/01/06	10	9.83	2	9.82	9.75	8	236	3.38%
2020/01/02	6	10.00	0	0.00	10.00	6	234	2.56%
2019/12/31	0	0.00	3	10.20	10.20	-3	234	-1.28%
2019/12/30	5	10.00	5	9.83	9.86	0	229	0.00%
2019/12/27	5	10.05	0	0.00	10.05	5	222	2.25%
2019/12/26	5	10.05	0	0.00	10.15	5	224	2.23%
2019/12/23	4	10.04	0	0.00	10.05	4	231	1.72%
2019/12/20	4	10.05	2	10.05	10.05	2	236	0.85%
2019/12/19	3	10.10	0	0.00	10.10	3	246	1.22%
2019/12/18	2	10.20	0	0.00	10.25	2	252	0.79%
2019/12/17	15	10.18	0	0.00	10.20	15	256	5.85%
2019/12/16	5	10.20	0	0.00	10.20	5	284	1.76%
2019/12/03	3	10.35	0	0.00	10.35	3	342	0.87%
2019/12/02	0	0.00	1	10.40	10.30	-1	346	-0.29%
2019/11/14	2	10.35	1	10.35	10.40	1	368	0.27%
2019/11/12	8	10.50	0	0.00	10.50	8	403	1.98%
2019/11/11	1	10.65	0	0.00	10.50	1	408	0.24%
2019/10/21	7	10.60	0	0.00	10.60	7	534	1.31%
2019/10/18	1	10.65	0	0.00	10.65	1	544	0.18%
2019/10/08	1	10.85	0	0.00	10.70	1	706	0.14%
2019/10/01	2	10.85	0	0.00	10.70	2	845	0.24%
2019/09/27	10	10.77	0	0.00	10.90	10	841	1.19%
2019/09/18	0	0.00	11	11.40	11.40	-11	813	-1.35%
2019/09/11	3	10.40	0	0.00	10.40	3	806	0.37%
2019/09/10	0	0.00	1	10.25	10.40	-1	810	-0.12%
2019/09/09	12	10.60	0	0.00	10.60	12	820	1.46%
2019/09/05	0	0.00	2	10.75	10.70	-2	822	-0.24%
2019/08/15	0	0.00	5	11.50	11.40	-5	958	-0.52%
2019/07/31	5	10.50	0	0.00	10.80	5	1,044	0.48%
2019/07/25	1	11.75	0	0.00	11.65	1	1,281	0.08%
2019/07/24	0	0.00	1	11.15	11.15	-1	1,265	-0.08%
2019/07/19	0	0.00	3	11.15	11.20	-3	1,344	-0.22%
2019/07/17	0	0.00	3	11.55	11.55	-3	1,316	-0.23%
2019/07/15	10	12.02	0	0.00	12.10	10	1,280	0.78%
2019/07/12	1	12.00	3	11.83	12.00	-2	1,247	-0.16%
2019/07/11	3	11.80	0	0.00	11.55	3	1,201	0.25%
2019/07/10	4	11.73	2	11.20	11.95	2	1,162	0.17%
2019/07/09	0	0.00	4	10.94	10.95	-4	1,086	-0.37%
2019/07/02	0	0.00	1	10.30	10.30	-1	1,056	-0.09%
2019/07/01	0	0.00	2	10.25	10.35	-2	1,057	-0.19%
2019/06/27	3	10.50	1	10.45	10.55	2	1,055	0.19%
2019/06/25	1	10.20	0	0.00	10.10	1	1,043	0.10%
2019/06/21	6	10.09	0	0.00	10.15	6	1,043	0.58%
2019/06/17	0	0.00	3	10.15	10.00	-3	1,015	-0.30%
2019/06/12	0	0.00	2	10.40	10.50	-2	996	-0.20%
2019/06/10	1	10.95	0	0.00	10.95	1	987	0.10%
2019/06/05	1	10.95	0	0.00	11.00	1	979	0.10%
2019/06/04	0	0.00	1	10.85	10.75	-1	976	-0.10%
2019/05/31	2	10.45	0	0.00	11.20	2	969	0.21%
2019/05/30	0	0.00	2	10.25	10.30	-2	956	-0.21%
2019/05/28	0	0.00	2	11.10	10.90	-2	938	-0.21%
2019/05/27	2	11.25	0	0.00	11.10	2	933	0.21%
2019/05/24	1	11.00	0	0.00	10.85	1	925	0.11%
2019/05/23	3	11.37	0	0.00	11.15	3	907	0.33%
2019/05/22	1	11.00	15	11.25	11.25	-14	869	-1.61%
2019/05/15	5	10.80	0	0.00	10.45	5	834	0.60%
2019/05/14	0	0.00	9	10.20	10.70	-9	811	-1.11%
2019/05/09	2	11.20	0	0.00	11.15	2	747	0.27%
2019/05/08	0	0.00	4	11.50	11.25	-4	723	-0.55%
2019/05/07	1	11.60	2	11.50	11.60	-1	693	-0.14%
2019/05/06	8	11.96	8	11.85	12.05	0	643	0.00%
2019/05/03	12	11.10	10	11.49	11.80	2	564	0.35%
2019/05/02	7	10.06	15	10.66	10.75	-8	477	-1.67%
2019/04/30	1	9.79	8	9.15	9.79	-7	404	-1.73%
2019/04/26	7	9.29	0	0.00	9.26	7	374	1.87%
2019/04/25	3	9.42	9	9.12	9.54	-6	340	-1.76%
2019/04/18	3	8.90	0	0.00	8.83	3	266	1.13%
2019/04/17	0	0.00	5	8.40	8.42	-5	262	-1.91%
2019/04/02	2	8.40	2	8.40	8.38	0	257	0.00%
2019/03/20	4	8.51	0	0.00	8.47	4	270	1.48%
2019/03/08	2	8.50	0	0.00	8.55	2	362	0.55%
2019/03/06	2	8.49	0	0.00	8.66	2	374	0.53%
2019/03/04	4	8.56	0	0.00	8.61	4	377	1.06%
2019/02/27	3	8.60	0	0.00	8.64	3	375	0.80%
2019/02/26	2	8.65	0	0.00	8.66	2	375	0.53%
2019/02/22	2	8.67	0	0.00	8.68	2	377	0.53%
2019/02/21	1	8.70	0	0.00	8.69	1	378	0.26%
2019/02/20	3	8.84	0	0.00	8.81	3	376	0.80%
2019/02/19	3	8.51	0	0.00	8.48	3	361	0.83%
2019/02/18	4	8.61	1	8.53	8.58	3	371	0.81%
2019/02/15	2	8.44	0	0.00	8.44	2	385	0.52%
2019/02/13	1	8.26	3	8.26	8.27	-2	385	-0.52%
2019/02/11	0	0.00	2	8.25	8.26	-2	390	-0.51%
2019/01/24	3	8.58	0	0.00	8.48	3	397	0.76%
2019/01/23	2	8.34	0	0.00	8.29	2	393	0.51%
2019/01/18	0	0.00	2	8.26	8.30	-2	412	-0.49%
2019/01/09	10	8.45	0	0.00	8.47	10	418	2.39%
2019/01/04	3	7.94	0	0.00	8.12	3	405	0.74%
2019/01/03	1	8.06	0	0.00	8.05	1	412	0.24%
2019/01/02	4	8.07	0	0.00	8.06	4	415	0.96%
2018/12/28	14	8.16	0	0.00	8.14	14	415	3.37%
2018/12/27	3	8.21	0	0.00	8.19	3	421	0.71%
2018/12/26	0	0.00	1	8.26	8.20	-1	422	-0.24%
2018/12/25	5	8.20	0	0.00	8.29	5	424	1.18%
2018/12/06	1	8.56	0	0.00	7.96	1	399	0.25%
2018/12/05	0	0.00	1	8.56	8.47	-1	377	-0.26%
2018/12/04	1	8.89	0	0.00	8.80	1	371	0.27%
2018/11/23	0	0.00	1	7.85	7.82	-1	311	-0.32%
2018/10/17	0	0.00	2	9.52	9.52	-2	327	-0.61%
2018/10/12	0	0.00	1	9.12	9.32	-1	330	-0.30%
2018/09/19	0	0.00	1	11.65	11.50	-1	394	-0.25%
2018/09/17	1	11.95	0	0.00	11.75	1	466	0.21%
2018/09/14	1	11.60	0	0.00	11.85	1	504	0.20%
2018/08/22	0.5	12.00	0	0.00	12.05	0.5	1,344	0.04%
2018/08/13	1	11.95	0	0.00	12.20	1	1,338	0.07%
2018/08/10	1	13.05	0	0.00	12.85	1	1,324	0.08%
2018/08/09	0	0.00	0.9	12.90	13.00	-0.9	1,323	-0.07%
2018/07/31	1	13.60	0	0.00	13.65	1	1,288	0.08%
2018/06/27	0	0.00	1	13.00	13.10	-1	1,231	-0.08%
2018/06/21	1.7	15.02	11	15.15	15.00	-9.3	1,119	-0.83%
2018/06/20	0	0.00	11	14.53	14.50	-11	1,097	-1.00%
2018/06/15	0	0.00	1	14.60	15.00	-1	1,062	-0.09%
2018/06/14	1	16.55	35	16.04	16.10	-34	1,015	-3.35%
2018/06/13	15	15.70	0	0.00	15.75	15	971	1.54%
2018/06/12	19	15.72	18	16.00	15.95	1	948	0.11%
2018/06/11	4	15.95	25	16.39	16.50	-21	873	-2.40%
2018/06/08	2	15.05	0	0.00	15.00	2	775	0.26%
2018/06/07	2	15.40	2	15.20	15.10	0	752	0.00%
2018/06/06	34	14.94	11	14.99	15.10	23	691	3.33%
2018/06/05	2	14.90	0	0.00	14.90	2	605	0.33%
2018/05/31	0	0.00	10	13.24	12.80	-10	497	-2.01%
2018/05/30	18	13.10	1	13.20	13.25	17	453	3.75%
2018/05/28	0	0.00	1	12.10	12.00	-1	377	-0.26%
2018/04/17	10	12.00	0	0.00	12.05	10	767	1.30%
2018/04/16	0	0.00	4.3	12.44	12.25	-4.3	823	-0.52%
2018/04/11	0	0.00	1	12.30	12.65	-1	929	-0.11%
2018/03/23	1	12.00	0	0.00	12.00	1	1,087	0.09%
2018/03/09	0	0.00	1	12.65	12.60	-1	1,039	-0.10%
2018/03/08	1.2	13.14	1	13.10	13.20	0.2	1,018	0.01%
2018/02/27	1	12.30	0	0.00	12.10	1	974	0.10%
2018/02/06	0.4	11.65	0	0.00	11.65	0.4	944	0.05%
2018/01/26	0	0.00	1	14.00	13.75	-1	874	-0.11%
2018/01/24	1	13.60	0	0.00	13.60	1	855	0.12%
2018/01/23	0	0.00	2	13.55	13.50	-2	860	-0.23%
2018/01/19	1	13.95	1	13.90	13.95	0	829	0.00%
2018/01/18	0	0.00	1	13.75	13.55	-1	805	-0.12%
2018/01/17	2	13.55	0	0.00	13.60	2	791	0.25%
2018/01/16	0	0.00	10	13.00	14.00	-10	743	-1.34%
2018/01/10	1	13.25	0	0.00	13.00	1	619	0.16%
2018/01/09	10	12.90	0	0.00	12.90	10	558	1.79%