雷虎 (8033)-凱基-湖口券商分點個股進出

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
73.4
漲跌
▼0.6
漲幅
-0.81%
成交量
3,596張
產業
上市其他類股
246人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

雷虎 (8033)籌碼相關－凱基-湖口券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-湖口券商分點個股進出
凱基-湖口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
2024/05/22	0.2	73.80	0	0.00	73.40	0.2	5,427	0.00%
2024/05/21	25.6	75.08	0.1	76.50	74.00	25.5	5,377	0.47%
2024/05/20	59	77.90	10.2	77.61	77.60	48.8	5,266	0.93%
2024/05/17	20.2	81.20	16.1	81.03	81.50	4.2	5,095	0.08%
2024/05/16	22	77.97	9	77.94	77.40	13	4,912	0.26%
2024/05/15	7	79.07	2	78.35	79.40	5	4,852	0.10%
2024/05/14	1	80.00	2	80.00	80.00	-1	4,738	-0.02%
2024/05/13	1	76.20	1	74.10	73.80	0	4,571	0.00%
2024/05/10	0	0.00	2	75.20	76.80	-2	4,531	-0.04%
2024/05/09	9	76.00	2	76.00	75.80	7	4,498	0.16%
2024/05/07	0	0.00	1	76.50	74.50	-1	4,435	-0.02%
2024/05/06	0	0.00	31	74.77	75.60	-31	4,364	-0.71%
2024/05/03	1	72.60	3	72.57	71.40	-2	4,300	-0.05%
2024/05/02	12	72.78	16	72.52	73.00	-4	4,260	-0.09%
2024/04/30	1	73.40	0	0.00	73.20	1	4,234	0.02%
2024/04/29	3	73.83	1	74.60	73.80	2	4,207	0.05%
2024/04/26	0	0.00	11	75.76	75.40	-11	4,160	-0.26%
2024/04/25	20	76.50	0	0.00	76.50	20	4,116	0.49%
2024/04/24	0	0.00	20	75.91	75.90	-20	4,078	-0.49%
2024/04/23	1.2	74.32	0	0.00	74.30	1.2	4,039	0.03%
2024/04/22	0.2	75.50	0	0.00	73.30	0.2	4,000	0.00%
2024/04/19	76.1	80.26	4	79.33	79.40	72.1	3,947	1.83%
2024/04/18	10	80.32	15	81.35	80.60	-5	3,855	-0.13%
2024/04/17	3	79.47	7	79.59	79.30	-4	3,724	-0.11%
2024/04/16	46	79.99	3	78.60	81.40	43	3,651	1.18%
2024/04/15	3.1	80.37	36.2	82.29	83.40	-33.1	3,394	-0.98%
2024/04/12	8	74.06	5	74.70	75.90	3	3,113	0.10%
2024/04/11	6	74.30	1.1	75.19	73.60	4.9	3,046	0.16%
2024/04/10	28	78.16	0	0.00	77.20	28	2,906	0.96%
2024/04/09	6	70.80	35.8	76.03	77.00	-29.8	2,664	-1.12%
2024/04/08	7.2	70.89	20	71.63	70.00	-12.8	2,440	-0.52%
2024/04/03	6	71.17	2	72.30	73.00	4	2,337	0.17%
2024/04/02	33	71.65	5	72.00	73.00	28	2,240	1.25%
2024/04/01	6	70.14	9.5	70.17	71.60	-3.5	2,058	-0.17%
2024/03/29	18	65.38	6	65.72	65.10	12	1,832	0.65%
2024/03/28	15	67.01	14	68.44	68.30	1	1,727	0.06%
2024/03/27	3.1	63.87	35.7	63.27	64.20	-32.6	1,492	-2.18%
2024/03/26	10	57.70	0	0.00	58.40	10	1,306	0.77%
2024/03/25	15	57.97	9	59.80	60.10	6	1,219	0.49%
2024/03/19	0	0.00	5	51.80	51.90	-5	983	-0.51%
2024/03/13	11	51.47	2	51.70	50.90	9	1,014	0.89%
2024/03/11	1	52.80	0	0.00	52.50	1	1,019	0.10%
2024/03/08	5	50.90	0	0.00	50.60	5	1,023	0.49%
2024/03/07	1	51.70	0	0.00	51.70	1	1,035	0.10%
2024/03/05	4	53.65	9	54.10	53.20	-5	1,025	-0.49%
2024/03/04	2.5	52.84	1	53.00	52.90	1.5	1,018	0.15%
2024/02/27	1	53.70	1	53.40	53.60	0	1,119	0.00%
2024/02/26	1	53.10	0	0.00	53.10	1	1,100	0.09%
2024/02/23	0	0.00	1	51.80	51.60	-1	1,094	-0.09%
2024/02/22	1	52.70	1	52.40	52.40	0	1,087	0.00%
2024/02/20	1	53.00	1	53.10	52.70	0	1,099	0.00%
2024/02/19	2	53.85	0	0.00	53.60	2	1,096	0.18%
2024/02/15	0	0.00	0.2	53.00	53.00	-0.2	1,084	-0.02%
2024/02/01	1	51.30	0	0.00	51.80	1	1,092	0.09%
2024/01/31	4	51.90	0	0.00	51.30	4	1,093	0.37%
2024/01/30	0	0.00	1	52.50	52.10	-1	1,089	-0.09%
2024/01/29	0	0.00	7	52.20	52.40	-7	1,094	-0.64%
2024/01/26	1	52.30	0	0.00	52.10	1	1,100	0.09%
2024/01/25	1	53.80	0	0.00	53.20	1	1,093	0.09%
2024/01/22	2	54.10	0	0.00	54.10	2	1,105	0.18%
2024/01/18	1	53.60	6	53.87	53.80	-5	1,111	-0.45%
2024/01/17	6	54.50	0	0.00	54.30	6	1,110	0.54%
2024/01/16	9	55.74	0	0.00	55.60	9	1,103	0.82%
2024/01/15	13.1	58.54	6	59.25	57.20	7.1	1,090	0.65%
2024/01/12	4	56.85	1	57.40	57.50	3	1,031	0.29%
2024/01/11	0	0.00	0.2	55.00	55.60	-0.2	993	-0.02%
2024/01/10	10.2	55.92	12	58.13	57.00	-1.8	989	-0.18%
2024/01/09	1	56.00	0	0.00	55.20	1	965	0.10%
2024/01/05	0	0.00	1	57.30	57.30	-1	976	-0.10%
2024/01/04	2	55.50	0	0.00	55.40	2	978	0.20%
2023/12/27	1	56.50	0	0.00	56.20	1	1,039	0.10%
2023/12/26	1	58.10	3	57.43	57.00	-2	1,027	-0.19%
2023/12/25	1	55.60	0	0.00	57.20	1	1,008	0.10%
2023/12/22	3	56.07	0	0.00	55.90	3	1,001	0.30%
2023/12/21	0	0.00	6	57.67	56.50	-6	998	-0.60%
2023/12/20	1	56.10	0	0.00	55.90	1	1,001	0.10%
2023/12/18	0	0.00	1	56.90	57.00	-1	1,036	-0.10%
2023/12/13	8	56.60	0	0.00	56.50	8	1,097	0.73%
2023/12/12	0	0.00	1	58.00	57.00	-1	1,162	-0.09%
2023/12/08	0.1	57.30	0	0.00	57.20	0.1	1,206	0.00%
2023/12/05	0.1	56.50	0	0.00	56.50	0.1	1,467	0.01%
2023/11/30	7	56.40	3	56.10	56.00	4	1,464	0.27%
2023/11/28	6	56.28	0	0.00	56.50	6	1,512	0.40%
2023/11/27	3	58.37	1	59.20	57.00	2	1,559	0.13%
2023/11/24	0	0.00	5	58.80	58.80	-5	1,566	-0.32%
2023/11/22	0.1	55.00	10	55.00	54.50	-10	1,747	-0.57%
2023/11/21	0	0.00	5	55.70	55.30	-5	1,887	-0.26%
2023/11/20	1	55.80	1	55.80	55.90	0	2,014	0.00%
2023/11/14	2	53.90	0	0.00	53.60	2	2,092	0.10%
2023/11/10	0	0.00	1	53.60	53.70	-1	2,121	-0.05%
2023/11/07	0	0.00	0.6	56.10	56.10	-0.6	2,150	-0.03%
2023/11/06	0	0.00	1	57.30	57.00	-1	2,159	-0.05%
2023/11/03	0	0.00	1	56.40	56.30	-1	2,161	-0.05%
2023/11/02	2	55.35	0	0.00	55.40	2	2,165	0.09%
2023/11/01	1	55.00	0	0.00	54.90	1	2,170	0.05%
2023/10/31	2	56.20	2	56.50	56.20	0	2,166	0.00%
2023/10/25	1	58.00	0	0.00	57.70	1	2,307	0.04%
2023/10/23	4	58.10	1	57.50	57.40	3	2,334	0.13%
2023/10/16	1	62.10	0	0.00	61.50	1	2,528	0.04%
2023/10/13	1	62.00	0	0.00	61.30	1	2,570	0.04%
2023/10/12	0	0.00	10	60.90	61.90	-10	2,605	-0.38%
2023/10/11	10	63.20	0	0.00	63.00	10	2,613	0.38%
2023/09/25	1	60.80	2	60.75	60.70	-1	2,868	-0.03%
2023/09/22	2	59.15	0	0.00	59.60	2	2,867	0.07%
2023/09/20	1	59.50	0	0.00	58.90	1	2,879	0.03%
2023/09/19	2	61.00	1	60.70	59.80	1	2,901	0.03%
2023/09/18	1	63.10	0	0.00	62.20	1	2,892	0.03%
2023/09/15	3.3	62.08	0	0.00	61.50	3.3	2,897	0.11%
2023/09/14	0.2	64.20	0	0.00	63.80	0.2	2,906	0.01%
2023/09/12	2.2	66.12	0	0.00	66.00	2.2	3,039	0.07%
2023/09/11	1	68.50	12	69.96	68.00	-11	3,047	-0.36%
2023/09/08	4	63.95	11	65.74	68.00	-7	2,958	-0.24%
2023/09/07	2	63.60	0	0.00	63.00	2	2,897	0.07%
2023/09/04	5	63.60	0.2	64.00	63.60	4.8	3,022	0.16%
2023/09/01	3	65.00	1	65.40	64.60	2	3,109	0.06%
2023/08/31	4	65.95	3	67.60	65.30	1	3,129	0.03%
2023/08/30	0.1	65.47	0	0.00	65.80	0.1	3,176	0.00%
2023/08/29	8.4	64.09	2.1	62.80	64.50	6.2	3,165	0.20%
2023/08/28	2.1	66.47	8	68.19	68.20	-5.9	3,102	-0.19%
2023/08/25	8	64.24	3	63.40	62.90	5	2,986	0.17%
2023/08/24	2	61.10	7	62.43	62.90	-5	2,983	-0.17%
2023/08/23	0	0.00	10	57.20	57.20	-10	2,921	-0.34%
2023/08/16	3	52.90	0	0.00	53.40	3	2,856	0.11%
2023/08/15	10	54.00	0	0.00	54.10	10	2,837	0.35%
2023/08/10	1	58.70	2	60.20	58.00	-1	2,834	-0.04%
2023/08/08	1	60.90	2	60.00	59.10	-1	2,990	-0.03%
2023/08/07	1.5	59.33	0	0.00	59.50	1.5	3,194	0.05%
2023/08/02	0	0.00	10	60.40	60.20	-10	3,665	-0.27%
2023/08/01	11	64.76	4	63.00	62.80	7	3,964	0.18%
2023/07/31	6	60.93	0	0.00	61.50	6	3,921	0.15%
2023/07/28	4	57.93	0	0.00	57.90	4	3,892	0.10%
2023/07/26	0	0.00	1	58.60	58.50	-1	3,914	-0.03%
2023/07/25	0	0.00	3	59.80	59.00	-3	3,915	-0.08%
2023/07/21	2	64.20	1.1	63.02	62.90	0.9	3,885	0.02%
2023/07/20	1.1	59.98	15	62.70	62.70	-13.9	3,832	-0.36%
2023/07/19	0	57.60	0	0.00	57.00	0	3,775	0.00%
2023/07/18	6.2	56.99	0	0.00	56.50	6.2	3,786	0.16%
2023/07/17	5	59.38	1	59.50	59.60	4	3,997	0.10%
2023/07/14	2	61.00	0	0.00	60.50	2	4,402	0.05%
2023/07/13	1	62.80	0.1	61.70	60.10	0.9	5,626	0.02%
2023/07/12	7	62.90	0	0.00	62.10	7	6,052	0.12%
2023/07/11	1	67.50	0	0.00	66.10	1	6,111	0.02%
2023/07/10	0	68.00	0	0.00	67.20	0	6,169	0.00%
2023/07/06	0	0.00	0.1	69.80	68.80	-0.1	6,179	0.00%
2023/07/05	0	0.00	3	70.77	69.60	-3	6,174	-0.05%
2023/07/04	4	71.45	3	71.13	70.70	1	6,163	0.02%
2023/07/03	4.1	69.50	1	67.60	70.70	3.1	6,121	0.05%
2023/06/30	0	0.00	1	68.60	68.40	-1	6,083	-0.02%
2023/06/28	1	70.10	3	69.23	69.50	-2	6,115	-0.03%
2023/06/27	1	68.40	2.4	69.46	67.50	-1.4	6,154	-0.02%
2023/06/26	2	70.20	2	70.40	70.20	0	6,399	0.00%
2023/06/21	3	70.43	1	70.30	70.30	2	6,450	0.03%
2023/06/20	5	71.58	5	72.06	71.30	0	6,520	0.00%
2023/06/19	6.4	73.69	12.4	74.14	74.40	-6	6,513	-0.09%
2023/06/16	2	70.10	6	71.08	69.70	-4	6,477	-0.06%
2023/06/15	6	68.42	1	70.90	70.70	5	6,519	0.08%
2023/06/14	6	68.25	0	0.00	68.00	6	6,488	0.09%
2023/06/13	1	69.30	0	0.00	69.30	1	6,490	0.02%
2023/06/12	0	0.00	4.2	69.69	69.40	-4.2	6,488	-0.06%
2023/06/08	1	74.70	2	74.50	73.10	-1	6,477	-0.02%
2023/06/07	0	0.00	6	73.93	73.80	-6	6,496	-0.09%
2023/06/06	2	71.80	11	71.69	71.90	-9	6,442	-0.14%
2023/06/05	7	72.60	2	73.30	73.00	5	6,486	0.08%
2023/06/02	2.1	70.16	0	0.00	69.10	2.1	6,476	0.03%
2023/06/01	1	70.10	0	0.00	70.00	1	6,688	0.01%
2023/05/31	8	70.60	2.8	70.46	70.40	5.2	6,852	0.08%
2023/05/30	7.1	71.86	13	71.77	71.80	-5.9	6,960	-0.09%
2023/05/29	12	67.64	3	69.60	69.60	9	6,922	0.13%
2023/05/26	0	0.00	0	64.50	63.30	0	7,074	0.00%
2023/05/23	0.1	67.60	0	0.00	67.60	0.1	7,998	0.00%
2023/05/22	0	0.00	13	68.00	68.10	-13	8,205	-0.16%
2023/05/18	0	64.40	0.1	64.40	64.00	-0.1	8,305	0.00%
2023/05/17	0.1	64.30	0.1	62.90	65.00	0	8,353	0.00%
2023/05/16	0.1	62.83	0	0.00	62.90	0.1	8,416	0.00%
2023/05/15	0.1	64.00	3.2	63.21	62.70	-3.1	8,694	-0.04%
2023/05/12	1.2	69.02	0	0.00	68.30	1.2	8,899	0.01%
2023/05/11	2	68.90	2	71.00	70.00	0	8,877	0.00%
2023/05/10	15	71.20	10	71.84	72.80	5	8,697	0.06%
2023/05/09	7	73.79	0	0.00	69.70	7	8,429	0.08%
2023/05/08	3.9	78.92	24	80.33	77.20	-20.1	8,262	-0.24%
2023/05/05	2.7	76.11	11	76.73	78.00	-8.3	7,990	-0.10%
2023/05/04	0.2	78.46	0	0.00	78.10	0.2	8,074	0.00%
2023/05/03	0.2	77.12	5	77.66	78.20	-4.8	8,186	-0.06%
2023/05/02	1.1	77.03	5	76.62	76.50	-3.9	8,188	-0.05%
2023/04/28	0.5	75.91	0	0.00	75.20	0.5	8,211	0.01%
2023/04/27	0.4	74.07	1	74.40	74.40	-0.6	8,211	-0.01%
2023/04/26	5	71.50	0	0.00	70.20	5	8,219	0.06%
2023/04/25	3	70.23	1	71.52	70.00	2	8,261	0.02%
2023/04/24	3	70.43	0.5	70.70	73.00	2.5	8,289	0.03%
2023/04/21	0.7	68.00	4.3	69.15	69.70	-3.6	8,288	-0.04%
2023/04/20	7.3	73.68	0	0.00	74.60	7.3	8,275	0.09%
2023/04/19	19.1	75.09	16	75.61	76.60	3.1	8,042	0.04%
2023/04/18	74.7	79.73	64.5	76.51	73.50	10.2	7,671	0.13%
2023/04/17	7	74.57	7	75.88	79.00	0	6,526	0.00%
2023/04/14	13	71.90	3	71.27	71.90	10	6,118	0.16%
2023/04/13	11	66.15	3.2	66.44	65.40	7.8	6,018	0.13%
2023/04/12	4	62.38	1	60.60	63.00	3	6,040	0.05%
2023/04/07	1	59.70	1	59.50	58.90	0	6,088	0.00%
2023/04/06	4	59.05	0	0.00	59.40	4	6,136	0.07%
2023/03/30	1	57.30	0	0.00	57.50	1	6,279	0.02%
2023/03/29	0.2	56.00	2	56.75	57.70	-1.8	6,299	-0.03%
2023/03/28	1.5	58.50	2	58.50	58.50	-0.5	6,326	-0.01%
2023/03/27	6	63.90	21.7	63.61	64.90	-15.7	6,338	-0.25%
2023/03/23	17	60.38	16	60.99	60.30	1	6,372	0.02%
2023/03/22	6	59.40	2	58.90	58.90	4	6,342	0.06%
2023/03/21	21	60.29	1	61.60	59.90	20	6,379	0.31%
2023/03/20	1	58.30	3	58.80	60.90	-2	6,350	-0.03%
2023/03/17	1	56.00	1	56.20	58.40	0	6,366	0.00%
2023/03/16	9.1	54.68	0	0.00	54.50	9.1	6,435	0.14%
2023/03/15	2	58.20	7	59.20	56.90	-5	6,534	-0.08%
2023/03/14	2	58.00	1	58.20	57.60	1	6,831	0.01%
2023/03/13	4	55.30	2	55.65	56.70	2	6,947	0.03%
2023/03/10	5.1	57.36	1	57.60	57.80	4.1	6,967	0.06%
2023/03/08	2	62.00	0	0.00	62.10	2	7,121	0.03%
2023/03/07	2	60.75	3	59.50	59.60	-1	7,360	-0.01%
2023/03/06	8	58.09	8	61.33	61.50	0	7,483	0.00%
2023/03/03	7	56.46	12	57.20	56.70	-5	7,428	-0.07%
2023/03/02	6	53.78	1	55.70	55.80	5	7,499	0.07%
2023/03/01	1.1	52.95	3	54.30	52.80	-1.9	7,593	-0.03%
2023/02/24	9.2	54.71	1.3	55.18	53.90	7.9	7,649	0.10%
2023/02/23	5	56.38	3.1	56.55	58.00	1.9	7,528	0.03%
2023/02/22	4	54.60	12.4	56.36	57.70	-8.4	7,357	-0.11%
2023/02/21	3	50.42	2.4	52.42	52.50	0.6	7,042	0.01%
2023/02/20	1	45.30	6	45.97	47.80	-5	6,943	-0.07%
2023/02/17	2	45.23	5	44.80	44.45	-3	6,845	-0.04%
2023/02/15	1.1	44.71	1	44.35	43.95	0.1	6,884	0.00%
2023/02/14	4	44.61	1	44.30	44.30	3	6,967	0.04%
2023/02/13	2	46.30	5.4	45.88	45.85	-3.4	7,022	-0.05%
2023/02/10	3	47.13	7.5	47.45	47.85	-4.5	7,172	-0.06%
2023/02/09	5	43.28	8.9	43.41	43.50	-3.9	6,988	-0.06%
2023/02/08	2.1	42.23	1.1	42.84	42.10	1	7,010	0.01%
2023/02/07	0	0.00	0.2	42.45	42.40	-0.2	7,091	0.00%
2023/02/06	5	42.48	1.2	42.38	42.25	3.8	7,161	0.05%
2023/02/03	0.2	42.03	1	42.05	41.85	-0.8	7,218	-0.01%
2023/02/02	2	43.25	1.1	42.96	42.95	0.9	7,209	0.01%
2023/02/01	5.1	42.75	17	42.77	43.25	-11.9	7,209	-0.17%
2023/01/31	0	0.00	2	40.15	40.10	-2	7,174	-0.03%
2023/01/30	2	40.60	0	0.00	40.70	2	7,308	0.03%
2023/01/17	1	39.05	1	39.10	39.10	0	7,327	0.00%
2023/01/16	1	39.15	0	0.00	39.25	1	7,431	0.01%
2023/01/13	1	40.20	0	0.00	39.35	1	7,544	0.01%
2023/01/12	13	40.33	0	0.00	40.25	13	7,584	0.17%
2023/01/11	5	41.60	0	0.00	41.35	5	7,547	0.07%
2023/01/10	0.2	42.00	0	0.00	41.65	0.2	7,538	0.00%
2023/01/09	0.3	41.95	0	0.00	41.95	0.3	7,527	0.00%
2023/01/06	2	42.15	1	42.35	41.90	1	7,510	0.01%
2023/01/05	2	44.08	4	43.78	43.20	-2	7,462	-0.03%
2023/01/04	0	0.00	1	43.20	43.30	-1	7,360	-0.01%
2023/01/03	0	0.00	1	42.05	42.15	-1	7,348	-0.01%
2022/12/30	2	42.95	12	43.30	42.75	-10	7,360	-0.14%
2022/12/29	2	40.93	1	40.95	41.00	1	7,315	0.01%
2022/12/28	2	41.53	1	41.45	41.50	1	7,318	0.01%
2022/12/26	2	42.00	6	43.55	43.10	-4	7,296	-0.05%
2022/12/23	3	42.73	0	0.00	42.80	3	7,277	0.04%
2022/12/22	1	43.30	4	43.68	42.75	-3	7,268	-0.04%
2022/12/21	4	41.56	16	41.58	41.80	-12	7,244	-0.17%
2022/12/20	18	41.79	0	0.00	41.40	18	7,308	0.25%
2022/12/19	2	42.75	1	42.35	41.80	1	7,401	0.01%
2022/12/16	4	43.90	12	44.42	43.90	-8	7,527	-0.11%
2022/12/15	1	44.20	17	45.00	45.35	-16	7,506	-0.21%
2022/12/14	4	41.83	3	41.45	41.25	1	7,349	0.01%
2022/12/13	7	41.12	7	41.43	40.80	0	7,312	0.00%
2022/12/12	12	42.12	3.1	42.73	42.00	8.9	7,231	0.12%
2022/12/09	5	44.37	5	44.59	44.05	0	7,181	0.00%
2022/12/08	3.1	45.31	1	45.30	45.10	2.1	7,163	0.03%
2022/12/07	2	45.30	14	44.48	44.45	-12	7,132	-0.17%
2022/12/06	5	46.81	8	45.89	47.00	-3	7,099	-0.04%
2022/12/05	1	43.10	9	44.54	45.10	-8	6,863	-0.12%
2022/12/02	21	41.09	5	41.15	41.00	16	6,722	0.24%
2022/12/01	11.2	41.21	13	40.93	40.95	-1.8	6,657	-0.03%
2022/11/30	12.3	40.70	3	41.02	40.75	9.3	6,532	0.14%
2022/11/29	20	44.01	5.3	44.69	42.95	14.7	6,398	0.23%
2022/11/28	4	39.84	7	41.51	42.35	-3	6,082	-0.05%
2022/11/25	7.3	40.62	23	40.74	38.50	-15.7	5,880	-0.27%
2022/11/24	23.5	40.65	16	41.61	42.55	7.5	5,708	0.13%
2022/11/23	21.5	45.20	4	45.14	44.00	17.5	5,467	0.32%
2022/11/22	4	45.80	14	44.41	45.50	-10	5,229	-0.19%
2022/11/21	1	44.95	2	45.95	46.00	-1	5,075	-0.02%
2022/11/18	5	42.74	4.7	42.68	42.00	0.3	4,976	0.01%
2022/11/17	0	0.00	9.1	38.31	40.40	-9.1	4,836	-0.19%
2022/11/16	4.1	36.62	18	36.19	36.75	-13.9	4,733	-0.29%
2022/11/15	8	32.29	7	33.72	36.00	1	4,621	0.02%
2022/11/14	8	33.35	0	0.00	33.00	8	4,519	0.18%
2022/11/11	1	34.80	2	34.00	34.00	-1	4,468	-0.02%
2022/11/10	5	33.12	7	34.41	34.30	-2	4,399	-0.05%
2022/11/09	7	32.24	6	32.29	32.55	1	4,301	0.02%
2022/11/08	24	32.50	2	33.90	34.20	22	4,216	0.52%
2022/11/07	0	0.00	3.1	33.10	33.10	-3.1	3,771	-0.08%
2022/11/04	5	29.80	2	30.10	30.10	3	3,725	0.08%
2022/11/03	1	27.10	0.2	27.40	27.40	0.8	3,577	0.02%
2022/11/02	0	0.00	6.1	24.95	24.95	-6.1	3,463	-0.17%
2022/11/01	1	21.75	20	22.68	22.70	-19	3,380	-0.56%
2022/10/31	0	0.00	1	20.80	20.65	-1	3,294	-0.03%
2022/10/28	6	21.88	26	20.93	21.00	-20	3,243	-0.62%
2022/10/27	2	22.05	5	21.76	22.00	-3	3,141	-0.10%
2022/10/26	2	21.78	5	21.91	22.10	-3	3,045	-0.10%
2022/10/25	0	0.00	1	20.35	20.30	-1	2,882	-0.03%
2022/10/24	1	20.50	8	20.88	20.90	-7	2,817	-0.25%
2022/10/21	9	20.09	1	20.45	20.50	8	2,691	0.30%
2022/10/20	1	18.95	57	18.64	19.10	-56	2,541	-2.20%
2022/10/19	1	17.80	0	0.00	17.40	1	2,455	0.04%
2022/10/18	0	0.00	56	17.54	17.85	-56	2,438	-2.30%
2022/10/17	20	17.45	0	0.00	17.75	20	2,432	0.82%
2022/10/14	1	17.40	1	17.95	17.95	0	2,435	0.00%
2022/10/11	22	18.03	0	0.00	17.85	22	2,381	0.92%
2022/10/07	57	18.90	0	0.00	19.40	57	2,332	2.44%
2022/10/06	1	18.95	24	19.14	19.10	-23	2,286	-1.01%
2022/10/04	1	18.45	0	0.00	18.50	1	2,199	0.05%
2022/10/03	18	17.97	1	18.20	18.20	17	2,180	0.78%
2022/09/30	18	17.77	0	0.00	18.15	18	2,148	0.84%
2022/09/29	14	18.39	0	0.00	18.40	14	2,109	0.66%
2022/09/28	1	19.00	0	0.00	18.05	1	2,066	0.05%
2022/09/27	15	19.53	0	0.00	20.00	15	1,986	0.76%
2022/09/26	3	20.82	1	21.30	20.70	2	1,892	0.11%
2022/09/23	4	21.38	0	0.00	22.90	4	1,747	0.23%
2022/09/22	10	20.70	10	21.16	21.25	0	1,552	0.00%
2022/09/20	1	19.50	0	0.00	19.75	1	1,367	0.07%
2022/09/16	1	19.80	0	0.00	19.80	1	1,366	0.07%
2022/09/15	12	19.83	0	0.00	19.70	12	1,339	0.90%
2022/09/14	1	19.65	5.9	20.20	20.30	-4.9	1,283	-0.38%
2022/09/13	0	0.00	20	20.10	20.00	-20	1,221	-1.64%
2022/09/12	0	0.00	4	19.00	19.15	-4	1,198	-0.33%
2022/09/05	1	18.35	2	18.50	18.50	-1	1,321	-0.08%
2022/09/01	2	18.18	0	0.00	18.15	2	1,355	0.15%
2022/08/31	3	18.27	7	18.51	18.30	-4	1,361	-0.29%
2022/08/30	1	18.30	0	0.00	18.25	1	1,345	0.07%
2022/08/11	0	0.00	1	16.95	17.00	-1	1,652	-0.06%
2022/08/05	1	16.45	1	16.50	16.50	0	1,656	0.00%
2022/06/29	0	0.00	1	16.90	17.10	-1	1,937	-0.05%
2022/06/27	1	17.05	0	0.00	17.35	1	1,961	0.05%
2022/06/20	0	0.00	50	15.85	16.00	-50	1,933	-2.59%
2022/06/17	1	17.40	0	0.00	17.20	1	1,846	0.05%
2022/05/30	0	0.00	100	18.91	19.10	-100	1,427	-7.01%
2022/05/27	0.6	18.50	0	0.00	18.85	0.6	1,432	0.04%
2022/05/24	100	18.75	0	0.00	18.85	100	1,408	7.10%
2022/05/23	50	19.10	0	0.00	18.80	50	1,349	3.70%
2022/05/20	0	0.00	1	18.15	18.50	-1	1,280	-0.08%
2022/05/16	0	17.50	3	17.60	17.60	-3	1,187	-0.25%
2022/05/09	0	0.00	10	17.85	17.85	-10	1,135	-0.88%
2022/05/06	0	0.00	2	17.60	17.85	-2	1,118	-0.18%
2022/05/05	0	0.00	1	17.70	17.95	-1	1,115	-0.09%
2022/05/04	1	17.70	0	0.00	17.70	1	1,105	0.09%
2022/04/29	0	0.00	8	18.31	18.25	-8	1,085	-0.74%
2022/04/28	5	17.85	0	0.00	18.30	5	1,036	0.48%
2022/04/01	1	17.30	0	0.00	17.40	1	893	0.11%
2022/03/31	0	0.00	19	17.70	17.30	-19	892	-2.13%
2022/03/30	1	17.80	1	17.60	17.95	0	878	0.00%
2022/03/29	21	17.83	27	17.19	17.85	-6	864	-0.69%
2022/03/25	17	16.35	5	16.10	16.75	12	792	1.51%
2022/03/22	0	16.45	0	0.00	16.30	0	827	0.00%
2022/03/21	0	0.00	2	16.40	16.45	-2	831	-0.24%
2022/03/02	0	0.00	12	17.10	16.70	-12	1,115	-1.08%
2022/03/01	2	16.05	0	0.00	17.50	2	1,101	0.18%
2022/02/24	0	0.00	2	15.85	15.85	-2	1,186	-0.17%
2022/02/07	2	15.70	0	0.00	16.25	2	1,667	0.12%
2022/01/25	2	15.20	0	0.00	15.45	2	1,751	0.11%
2022/01/17	0	0.00	2	15.55	15.60	-2	1,971	-0.10%
2022/01/06	0	0.00	14	16.85	16.90	-14	3,030	-0.46%
2022/01/04	0	0.00	5	17.35	17.35	-5	3,306	-0.15%
2021/12/30	0	0.00	8	17.29	17.20	-8	3,528	-0.23%
2021/12/29	1	17.30	0	0.00	17.30	1	3,533	0.03%
2021/12/23	13	17.45	0	0.00	17.30	13	3,590	0.36%
2021/12/21	0	0.00	1	16.95	17.10	-1	3,660	-0.03%
2021/12/13	10	17.25	0	0.00	17.70	10	3,747	0.27%
2021/12/10	23	17.59	1	17.50	17.45	22	3,758	0.59%
2021/12/08	0	0.00	1	18.10	18.15	-1	3,699	-0.03%
2021/12/01	1	19.20	7	19.20	18.90	-6	3,618	-0.17%
2021/11/30	0	0.00	11	19.01	19.00	-11	3,569	-0.31%
2021/11/29	0	0.00	100	17.96	18.00	-100	3,516	-2.84%
2021/11/26	1	19.00	0	0.00	18.25	1	3,490	0.03%
2021/11/24	0	0.00	10	19.15	18.75	-10	3,413	-0.29%
2021/11/23	0	0.00	1	18.75	18.90	-1	3,371	-0.03%
2021/11/22	1	18.75	11	18.82	18.85	-10	3,246	-0.31%
2021/11/19	5	17.15	0	0.00	17.15	5	3,136	0.16%
2021/11/17	0	0.00	1	17.95	17.55	-1	3,122	-0.03%
2021/11/16	101	17.45	4	17.60	18.35	97	3,082	3.15%	大買/
2021/11/15	0	0.00	1	16.90	17.05	-1	3,003	-0.03%
2021/11/12	0	0.00	7	16.85	16.40	-7	2,975	-0.24%
2021/11/11	4	17.10	0	0.00	16.80	4	2,942	0.14%
2021/11/10	11	17.25	0	0.00	17.20	11	2,912	0.38%
2021/11/09	2	17.60	0	0.00	17.70	2	2,886	0.07%
2021/11/04	1	17.20	70	17.16	17.25	-69	2,788	-2.47%
2021/11/03	5	17.35	1	17.35	17.15	4	2,766	0.14%
2021/11/02	0	0.00	5	18.00	17.90	-5	2,708	-0.18%
2021/10/29	6	17.88	0	0.00	17.80	6	2,669	0.22%
2021/10/28	70	18.69	73	17.96	18.05	-3	2,644	-0.11%
2021/10/26	1	18.40	4.4	18.50	18.25	-3.4	2,570	-0.13%
2021/10/25	0	0.00	1	18.80	18.45	-1	2,528	-0.04%
2021/10/22	13	19.08	0	0.00	18.80	13	2,483	0.52%
2021/10/21	44	19.70	13	19.75	19.90	31	2,390	1.30%
2021/10/20	1	19.00	22	19.55	19.60	-21	2,188	-0.96%
2021/10/19	2	17.85	5	18.10	17.85	-3	2,026	-0.15%
2021/10/18	35	19.68	5	18.85	18.85	30	1,924	1.56%
2021/10/15	10	19.03	5	18.80	19.90	5	1,756	0.28%
2021/10/14	15	18.79	8	19.06	19.15	7	1,587	0.44%
2021/10/13	8	17.63	8	17.87	18.30	0	1,407	0.00%
2021/10/12	35	18.14	8	17.96	18.45	27	1,319	2.05%
2021/10/08	6	16.58	10	17.30	17.30	-4	1,127	-0.35%
2021/10/07	0	0.00	2	15.70	15.75	-2	945	-0.21%
2021/10/01	2	14.93	3	14.95	14.65	-1	921	-0.11%
2021/09/30	3	15.60	0	0.00	15.55	3	904	0.33%
2021/09/29	3	15.02	10	15.02	14.80	-7	887	-0.79%
2021/09/28	15	14.91	7	15.13	15.30	8	869	0.92%
2021/09/27	23	15.23	47	15.29	15.30	-24	799	-3.00%
2021/09/24	10	13.95	1	13.95	13.95	9	665	1.35%
2021/09/17	15	12.95	0	14.00	12.90	15	712	2.10%
2021/09/10	1	12.70	0	0.00	12.75	1	730	0.14%
2021/08/30	1	13.15	0	0.00	13.15	1	829	0.12%
2021/08/27	0	0.00	6	13.40	13.30	-6	839	-0.71%
2021/08/17	0	0.00	24	12.90	13.00	-24	885	-2.71%
2021/08/10	0	0.00	1	13.90	13.80	-1	909	-0.11%
2021/08/05	0	0.00	0.4	14.50	14.40	-0.4	950	-0.04%
2021/08/04	0	0.00	20	14.75	14.65	-20	982	-2.04%
2021/08/03	2	14.50	10	14.65	14.50	-8	978	-0.82%
2021/07/29	5	14.20	0	0.00	14.20	5	993	0.50%
2021/07/27	0	0.00	20	14.45	14.45	-20	1,031	-1.94%
2021/07/23	0	0.00	10	14.30	14.20	-10	1,105	-0.90%
2021/07/12	0	0.00	15	15.00	14.70	-15	1,458	-1.03%
2021/07/08	0	0.00	1	14.90	15.05	-1	1,514	-0.07%
2021/07/05	0	0.00	5	15.35	15.30	-5	1,709	-0.29%
2021/06/28	0	0.00	98	15.93	16.05	-98	1,894	-5.17%
2021/06/25	0	0.00	1	15.50	15.30	-1	1,873	-0.05%
2021/06/24	1	15.25	0	0.00	15.40	1	1,899	0.05%
2021/06/23	1	15.05	0	0.00	15.15	1	1,927	0.05%
2021/06/22	0	0.00	10	15.10	15.15	-10	2,010	-0.50%
2021/06/21	0	0.00	20	15.08	15.10	-20	2,120	-0.94%
2021/06/18	30.4	15.97	30	15.56	15.65	0.4	2,174	0.02%
2021/06/17	15	15.43	177	16.37	16.40	-162	2,165	-7.48%	大賣/鉅額交易
2021/06/16	31	15.00	7	14.93	14.95	24	2,144	1.12%
2021/06/11	13	15.32	0	0.00	15.50	13	2,217	0.59%
2021/06/10	15	15.83	15	15.60	15.65	0	2,238	0.00%
2021/06/09	9	15.71	9	15.40	15.45	0	2,259	0.00%
2021/06/08	7	15.73	12	15.50	15.50	-5	2,323	-0.22%
2021/06/04	18.1	15.53	16	15.83	15.55	2.1	2,440	0.08%
2021/06/02	45	16.33	16	16.05	16.15	29	2,479	1.17%
2021/06/01	17	16.54	8	16.38	16.40	9	2,487	0.36%
2021/05/31	19	16.81	0	0.00	16.70	19	2,499	0.76%
2021/05/28	0	0.00	37	16.35	16.35	-37	2,510	-1.47%
2021/05/27	46	14.88	14	14.90	14.90	32	2,528	1.27%
2021/05/25	17	14.87	0	0.00	14.90	17	2,644	0.64%
2021/05/24	0	0.00	2	14.85	14.85	-2	2,677	-0.07%
2021/05/21	17	14.34	33	14.68	14.80	-16	2,724	-0.59%
2021/05/20	7	14.50	9	14.15	14.05	-2	2,799	-0.07%
2021/05/19	5	14.45	0	0.00	14.40	5	2,900	0.17%
2021/05/18	9	13.45	22	13.63	14.05	-13	2,996	-0.43%
2021/05/17	8	13.05	20	12.80	12.80	-12	3,022	-0.40%
2021/05/14	7	14.60	0	0.00	14.10	7	3,120	0.22%
2021/05/13	13	14.42	17	14.20	14.15	-4	3,277	-0.12%
2021/05/12	13	14.90	0	0.00	14.10	13	3,399	0.38%
2021/05/11	25	15.95	17	15.37	15.65	8	3,585	0.22%
2021/05/10	5	16.50	0	0.00	16.25	5	3,779	0.13%
2021/05/07	15	16.05	15	16.60	16.70	0	3,958	0.00%
2021/05/06	5	15.88	0	0.00	15.90	5	4,033	0.12%
2021/05/05	11	16.85	13	16.30	16.25	-2	4,115	-0.05%
2021/05/04	22	16.45	16	16.08	16.25	6	4,204	0.14%
2021/05/03	24	17.41	0	0.00	16.85	24	4,314	0.56%
2021/04/29	82	18.17	19	18.05	18.00	63	4,415	1.43%
2021/04/28	15	18.60	15	18.52	18.50	0	4,582	0.00%
2021/04/27	22	18.49	2	18.50	18.50	20	4,730	0.42%
2021/04/26	2	19.20	11	18.91	18.95	-9	4,855	-0.19%
2021/04/23	10	19.00	7	18.93	19.05	3	4,884	0.06%
2021/04/22	76	19.78	21	19.51	19.40	55	4,878	1.13%
2021/04/21	12	20.16	16	20.38	20.15	-4	4,825	-0.08%
2021/04/20	36	19.82	20	19.95	19.70	16	4,761	0.34%
2021/04/19	20	19.66	12	19.93	19.95	8	4,762	0.17%
2021/04/16	45	19.25	10	19.20	19.15	35	4,693	0.75%
2021/04/15	2	19.05	0	0.00	18.95	2	4,713	0.04%
2021/04/14	7	18.67	5	18.75	18.50	2	4,707	0.04%
2021/04/13	31	19.73	15	19.00	19.10	16	4,688	0.34%
2021/04/12	12	19.95	20	19.98	20.10	-8	4,654	-0.17%
2021/04/09	5	19.30	11	19.25	19.40	-6	4,574	-0.13%
2021/04/08	18	19.67	21	19.43	19.50	-3	4,585	-0.07%
2021/04/07	7	19.41	5	19.55	19.70	2	4,607	0.04%
2021/04/06	8	18.15	40	18.15	18.15	-32	4,586	-0.70%
2021/03/29	12	17.84	0	0.00	17.80	12	4,778	0.25%
2021/03/26	11	18.32	2	18.30	18.00	9	4,836	0.19%
2021/03/25	15	18.77	8	18.59	18.30	7	4,895	0.14%
2021/03/24	45	19.52	11	19.55	19.95	34	4,832	0.70%
2021/03/23	5	18.80	3	18.40	18.80	2	4,725	0.04%
2021/03/17	0	0.00	15	17.55	17.45	-15	4,586	-0.33%
2021/03/16	25	17.62	1	17.70	17.50	24	4,587	0.52%
2021/03/15	1	17.30	0	0.00	17.40	1	4,592	0.02%
2021/03/12	4	17.76	0	0.00	17.65	4	4,595	0.09%
2021/03/11	14	17.43	5	18.12	18.35	9	4,543	0.20%
2021/03/10	0	0.00	1	16.90	17.05	-1	4,478	-0.02%
2021/03/09	0	0.00	1	16.55	16.45	-1	4,527	-0.02%
2021/03/08	2	17.00	0	0.00	16.30	2	4,603	0.04%
2021/03/05	0	0.00	2	17.10	17.05	-2	4,580	-0.04%
2021/03/02	3	17.30	1	17.70	16.95	2	4,502	0.04%
2021/02/25	10	16.30	2	16.40	17.90	8	4,429	0.18%
2021/02/24	2	16.50	2	16.80	16.35	0	4,350	0.00%
2021/02/23	2	16.50	2	17.00	16.30	0	4,310	0.00%
2021/02/22	16	17.22	23	17.38	16.90	-7	4,260	-0.16%
2021/02/19	4	17.01	1	17.25	17.50	3	4,176	0.07%
2021/02/18	12	15.88	2	15.60	16.85	10	4,071	0.25%
2021/02/17	14	15.37	24	14.95	15.35	-10	3,969	-0.25%
2021/02/05	4	15.35	9	15.81	15.15	-5	3,925	-0.13%
2021/02/04	13	16.30	33	16.69	16.55	-20	3,808	-0.53%
2021/02/03	6	18.03	29	18.05	18.00	-23	3,644	-0.63%
2021/02/02	48	21.11	23	20.22	20.00	25	3,519	0.71%
2021/02/01	20.5	22.17	7	22.50	22.20	13.5	3,295	0.41%
2021/01/29	14	21.50	1.9	21.53	21.90	12.2	3,082	0.39%
2021/01/28	1	19.75	5	19.71	19.95	-4	2,892	-0.14%
2021/01/27	2	19.35	8	19.45	19.55	-6	2,803	-0.21%
2021/01/26	7	19.32	2	19.48	19.55	5	2,700	0.19%
2021/01/25	3	19.01	16	18.96	19.35	-13	2,593	-0.50%
2021/01/22	14	18.48	15	18.48	18.90	-1	2,446	-0.04%
2021/01/21	17	18.27	3	17.90	18.55	14	2,301	0.61%
2021/01/20	14	16.89	0	0.00	17.10	14	2,085	0.67%
2021/01/19	16	16.43	2.1	16.80	16.90	13.9	1,917	0.73%
2021/01/18	5	14.90	0	0.00	15.40	5	1,757	0.28%
2021/01/13	0	0.00	1	14.65	14.85	-1	1,651	-0.06%
2021/01/12	1	14.75	0	0.00	14.75	1	1,642	0.06%
2021/01/11	1	14.55	0	0.00	14.65	1	1,590	0.06%
2021/01/08	0	0.00	1	14.85	14.50	-1	1,574	-0.06%
2021/01/04	0	0.00	9	14.53	14.80	-9	1,463	-0.61%
2020/12/30	2	14.15	0	0.00	14.15	2	1,374	0.15%
2020/12/29	0	0.00	3	15.10	15.50	-3	1,284	-0.23%
2020/12/28	1	14.60	5	14.55	14.85	-4	1,193	-0.34%
2020/12/25	5	14.60	0	0.00	14.60	5	1,134	0.44%
2020/12/24	0	0.00	1	13.60	13.80	-1	1,035	-0.10%
2020/12/23	0	0.00	4	13.63	13.60	-4	1,000	-0.40%
2020/12/22	6	13.19	2	12.83	13.30	4	947	0.42%
2020/12/21	16	13.43	2	13.45	13.45	14	874	1.60%
2020/12/16	2	12.10	0	0.00	12.05	2	798	0.25%
2020/12/04	0	0.00	5	11.90	12.00	-5	739	-0.68%
2020/12/03	1	12.10	0	0.00	11.90	1	711	0.14%
2020/10/29	0	0.00	10	10.45	10.80	-10	544	-1.84%
2020/10/20	0	0.00	5	10.80	10.95	-5	596	-0.84%
2020/10/12	5	11.10	0	0.00	11.15	5	706	0.71%
2020/10/07	0	0.00	3	11.00	11.00	-3	709	-0.42%
2020/09/21	3	10.80	0	0.00	10.65	3	981	0.31%
2020/09/18	15	11.12	0	0.00	11.35	15	960	1.56%
2020/09/01	0	0.00	10	9.84	9.81	-10	1,198	-0.83%
2020/07/20	2	11.20	4	11.15	11.15	-2	1,202	-0.17%
2020/07/13	3	11.00	0	0.00	11.00	3	1,088	0.28%
2020/07/10	10	11.15	0	0.00	11.20	10	1,076	0.93%
2020/07/09	4	11.50	1	11.20	11.65	3	1,047	0.29%
2020/07/08	1	10.95	0	0.00	11.10	1	1,001	0.10%
2020/07/07	0	0.00	0.8	11.30	11.30	-0.8	987	-0.08%
2020/07/06	0	0.00	6	11.30	11.40	-6	967	-0.62%
2020/06/29	0	0.00	1	10.05	10.20	-1	733	-0.14%
2020/06/22	1	10.25	0	0.00	10.20	1	697	0.14%
2020/06/19	3	10.40	20	10.50	10.50	-17	680	-2.50%
2020/06/18	20	10.55	0	0.00	10.75	20	594	3.37%
2020/05/18	0	0.00	1	8.19	8.13	-1	320	-0.31%
2020/05/15	1	7.90	1	8.22	8.15	0	301	0.00%
2020/05/06	1	7.58	1	7.62	7.58	0	228	0.00%
2020/03/19	0	0.00	14	6.52	6.35	-14	255	-5.48%
2020/03/16	0	0.00	1	7.75	7.65	-1	244	-0.41%
2020/02/05	1	8.90	0	0.00	8.96	1	238	0.42%
2019/12/18	0	0.00	3	10.20	10.25	-3	252	-1.19%
2019/11/06	0	0.00	1	10.65	10.65	-1	414	-0.24%
2019/10/09	0	0.00	2	10.75	10.75	-2	659	-0.30%
2019/10/02	3	10.90	0	0.00	10.95	3	845	0.35%
2019/09/25	0	0.00	1	10.95	10.80	-1	840	-0.12%
2019/09/19	1	11.20	0	0.00	11.00	1	838	0.12%
2019/09/18	0.4	11.30	0	0.00	11.40	0.4	813	0.05%
2019/09/06	0	0.00	0.8	10.50	10.60	-0.8	824	-0.10%
2019/09/05	0	0.00	1	10.70	10.70	-1	822	-0.12%
2019/08/29	2	10.80	0	0.00	10.70	2	828	0.24%
2019/08/02	0	0.00	8.5	10.79	10.70	-8.5	1,007	-0.84%
2019/07/29	0	0.00	10	11.40	11.55	-10	1,140	-0.88%
2019/07/25	1	11.65	0	0.00	11.65	1	1,281	0.08%
2019/07/22	0	0.00	0.9	11.30	11.40	-0.9	1,296	-0.07%
2019/07/12	10	11.90	2	12.05	12.00	8	1,247	0.64%
2019/07/10	2	11.75	7	11.28	11.95	-5	1,162	-0.43%
2019/07/09	5	10.94	5	10.95	10.95	0	1,086	0.00%
2019/07/05	5	10.45	0	0.00	10.40	5	1,059	0.47%
2019/07/04	0.6	10.40	0	0.00	10.40	0.6	1,056	0.06%
2019/07/01	0	0.00	1	10.40	10.35	-1	1,057	-0.09%
2019/06/28	0	0.00	10	10.35	10.45	-10	1,055	-0.95%
2019/06/27	0	0.00	5	10.60	10.55	-5	1,055	-0.47%
2019/06/26	0	0.00	5	10.10	10.15	-5	1,039	-0.48%
2019/06/19	0	0.00	1	10.25	10.20	-1	1,026	-0.10%
2019/06/18	5	10.40	0	0.00	10.20	5	1,019	0.49%
2019/06/13	0	0.00	8	10.50	10.60	-8	996	-0.80%
2019/06/12	0	0.00	2	10.65	10.50	-2	996	-0.20%
2019/06/10	10	11.05	0	0.00	10.95	10	987	1.01%
2019/05/31	2	10.25	0	0.00	11.20	2	969	0.21%
2019/05/24	0	0.00	1	11.10	10.85	-1	925	-0.11%
2019/05/22	0	0.00	45	11.02	11.25	-45	869	-5.18%
2019/05/21	1	9.90	0	0.00	10.25	1	838	0.12%
2019/05/20	0	0.00	3	9.90	9.90	-3	840	-0.36%
2019/05/16	5	10.30	0	0.00	10.20	5	838	0.60%
2019/05/15	0	0.00	2	10.65	10.45	-2	834	-0.24%
2019/05/14	12	9.96	0	0.00	10.70	12	811	1.48%
2019/05/13	2	9.80	0	0.00	9.94	2	791	0.25%
2019/05/10	15	10.57	0	0.00	10.40	15	775	1.93%
2019/05/08	8	11.30	0	0.00	11.25	8	723	1.11%
2019/05/07	8	11.81	0	0.00	11.60	8	693	1.15%
2019/05/06	9	12.14	6	11.90	12.05	3	643	0.47%
2019/05/03	4	11.23	5	11.41	11.80	-1	564	-0.18%
2019/05/02	5	10.58	0	0.00	10.75	5	477	1.05%
2019/04/26	1	9.44	0	0.00	9.26	1	374	0.27%
2019/04/15	0	8.38	0	0.00	8.40	0	261	0.00%
2019/03/20	0	0.00	3	8.53	8.47	-3	270	-1.11%
2019/03/07	0	0.00	1	8.60	8.61	-1	373	-0.27%
2019/03/05	1	8.69	0	0.00	8.65	1	377	0.26%
2019/02/27	0	0.00	1	8.61	8.64	-1	375	-0.27%
2019/02/25	1	8.85	0	0.00	8.66	1	375	0.27%
2019/02/11	1	8.15	0	0.00	8.26	1	390	0.26%
2019/01/21	0.1	8.26	0	0.00	8.26	0.1	404	0.02%
2019/01/18	0.1	8.30	0	0.00	8.30	0.1	412	0.02%
2018/12/17	1	8.54	0	0.00	8.56	1	402	0.25%
2018/12/06	1	7.97	0	0.00	7.96	1	399	0.25%
2018/12/05	2	8.40	0	0.00	8.47	2	377	0.53%
2018/11/12	1	8.07	0	0.00	7.99	1	254	0.39%
2018/10/03	2	11.10	0	0.00	11.15	2	328	0.61%
2018/09/17	0	0.00	2	11.75	11.75	-2	466	-0.43%
2018/09/10	2	10.50	0	0.00	10.50	2	570	0.35%
2018/08/30	1	12.05	0	0.00	12.05	1	964	0.10%
2018/07/26	0	0.00	1	12.80	12.90	-1	1,245	-0.08%
2018/06/27	4	13.20	0	0.00	13.10	4	1,231	0.32%
2018/06/21	5	15.00	1	15.00	15.00	4	1,119	0.36%
2018/06/15	1	15.60	1	16.10	15.00	0	1,062	0.00%
2018/06/14	11	16.02	0	0.00	16.10	11	1,015	1.08%
2018/06/11	0	0.00	23	16.20	16.50	-23	873	-2.63%
2018/06/08	0	0.00	6	15.00	15.00	-6	775	-0.77%
2018/06/07	3	15.50	2	15.35	15.10	1	752	0.13%
2018/06/06	18	14.90	0	0.00	15.10	18	691	2.60%
2018/06/05	0	0.00	1	14.15	14.90	-1	605	-0.17%
2018/06/04	7	13.69	1	13.40	13.55	6	559	1.07%
2018/05/31	0	0.00	1	13.00	12.80	-1	497	-0.20%
2018/05/08	10	12.30	0	0.00	12.15	10	469	2.13%
2018/04/02	2	12.30	0	0.00	12.30	2	958	0.21%
2018/03/30	0	0.00	1	12.40	12.25	-1	1,036	-0.10%
2018/03/28	1	12.40	1	12.55	13.00	0	1,112	0.00%
2018/03/23	1	11.80	0	0.00	12.00	1	1,087	0.09%
2018/03/16	0	0.00	1	12.65	12.75	-1	1,068	-0.09%
2018/03/12	0	0.00	4	12.98	12.90	-4	1,054	-0.38%
2018/03/09	3	12.80	0	0.00	12.60	3	1,039	0.29%
2018/03/08	0	0.00	3	12.50	13.20	-3	1,018	-0.29%
2018/03/02	1	11.90	0	0.00	11.90	1	973	0.10%
2018/02/23	2	11.95	0	0.00	11.95	2	974	0.21%
2018/02/12	0	0.00	1.2	11.65	11.65	-1.2	962	-0.12%
2018/02/07	0	0.00	0.7	11.85	11.85	-0.7	951	-0.07%
2018/02/06	0	0.00	1	12.30	11.65	-1	944	-0.11%
2018/02/02	0	0.00	1	13.65	13.55	-1	911	-0.11%
2018/01/30	0	0.00	20	13.45	13.35	-20	897	-2.23%
2018/01/19	1	14.00	0	0.00	13.95	1	829	0.12%
2018/01/18	1	13.55	0	0.00	13.55	1	805	0.12%
2018/01/17	20	13.70	0	0.00	13.60	20	791	2.53%
2018/01/16	0	0.00	1	14.00	14.00	-1	743	-0.13%
2018/01/12	0	0.00	2	13.15	12.95	-2	646	-0.31%
2018/01/11	1	12.75	2	12.65	12.60	-1	637	-0.16%
2018/01/10	0	0.00	1	12.80	13.00	-1	619	-0.16%
2018/01/09	1	12.85	6.1	12.89	12.90	-5.1	558	-0.91%
2018/01/08	7	11.86	0	0.00	11.75	7	475	1.47%
2018/01/04	1	11.65	2	11.65	11.95	-1	467	-0.21%