雷虎 (8033)-凱基-五股券商分點個股進出

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
73.2
漲跌
▼0.6
漲幅
-0.81%
成交量
1,939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－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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	74.50	1	73.70	73.80	0	4,207	0.00%
2024/04/26	1	76.00	0	0.00	75.40	1	4,160	0.02%
2024/04/24	0	0.00	1	76.00	75.90	-1	4,078	-0.02%
2024/04/23	1	74.20	0	0.00	74.30	1	4,039	0.02%
2024/04/22	6	76.50	1	73.30	73.30	5	4,000	0.12%
2024/04/19	2	79.30	0	0.00	79.40	2	3,947	0.05%
2024/04/18	1	81.00	2	81.90	80.60	-1	3,855	-0.03%
2024/04/17	3	79.63	9	79.79	79.30	-6	3,724	-0.16%
2024/04/16	19	79.54	1.2	81.52	81.40	17.9	3,651	0.49%
2024/04/15	1.1	78.15	11.2	82.80	83.40	-10.1	3,394	-0.30%
2024/04/12	0	0.00	1	76.00	75.90	-1	3,113	-0.03%
2024/04/11	10	74.40	2	74.90	73.60	8	3,046	0.26%
2024/04/10	11	78.22	4	78.58	77.20	7	2,906	0.24%
2024/04/09	0	0.00	18	76.61	77.00	-18	2,664	-0.68%
2024/04/08	7	71.23	2	71.10	70.00	5	2,440	0.20%
2024/04/03	2	71.40	0	0.00	73.00	2	2,337	0.09%
2024/04/02	2	71.80	0	0.00	73.00	2	2,240	0.09%
2024/04/01	3	70.63	5.5	71.22	71.60	-2.5	2,058	-0.12%
2024/03/29	5	65.40	0	0.00	65.10	5	1,832	0.27%
2024/03/28	5	67.92	3.1	68.92	68.30	2	1,727	0.11%
2024/03/27	2	63.80	7	63.67	64.20	-5	1,492	-0.34%
2024/03/26	1	58.40	0	0.00	58.40	1	1,306	0.08%
2024/03/25	5	58.88	4	58.58	60.10	1	1,219	0.08%
2024/03/22	0	0.00	7	55.21	56.10	-7	1,066	-0.66%
2024/03/08	0	0.00	1	51.50	50.60	-1	1,023	-0.10%
2024/03/07	2	51.80	0	0.00	51.70	2	1,035	0.19%
2024/03/05	0	0.00	1	53.50	53.20	-1	1,025	-0.10%
2024/02/29	0	0.00	4	53.30	54.10	-4	1,060	-0.38%
2024/02/27	0	0.00	5	53.84	53.60	-5	1,119	-0.45%
2024/02/23	1	51.70	0	0.00	51.60	1	1,094	0.09%
2024/02/16	0	0.00	20	53.98	54.10	-20	1,097	-1.82%
2024/02/15	0	0.00	3	53.10	53.00	-3	1,084	-0.28%
2024/02/05	0	0.00	4	52.55	52.80	-4	1,082	-0.37%
2024/02/02	0	0.00	5	52.10	51.90	-5	1,089	-0.46%
2024/01/31	1	51.40	4	51.60	51.30	-3	1,093	-0.27%
2024/01/29	2	52.20	0	0.00	52.40	2	1,094	0.18%
2024/01/26	2	52.50	0	0.00	52.10	2	1,100	0.18%
2024/01/24	1	53.90	0	0.00	53.80	1	1,102	0.09%
2024/01/22	4	54.15	0	0.00	54.10	4	1,105	0.36%
2024/01/17	1	55.30	0	0.00	54.30	1	1,110	0.09%
2024/01/16	1	55.60	0	0.00	55.60	1	1,103	0.09%
2024/01/15	0	0.00	2	58.55	57.20	-2	1,090	-0.18%
2024/01/12	0	0.00	5	57.42	57.50	-5	1,031	-0.48%
2024/01/11	4	55.50	1	55.20	55.60	3	993	0.30%
2024/01/10	0	0.00	3	58.67	57.00	-3	989	-0.30%
2024/01/09	1	55.50	0	0.00	55.20	1	965	0.10%
2024/01/08	0	0.00	1	56.40	56.10	-1	975	-0.10%
2024/01/05	0	0.00	2	57.15	57.30	-2	976	-0.20%
2024/01/03	1	55.60	0	0.00	55.50	1	1,040	0.10%
2024/01/02	1	56.70	0	0.00	56.00	1	1,038	0.10%
2023/12/28	1	56.10	0.3	56.50	56.10	0.8	1,040	0.07%
2023/12/27	3	56.13	0	0.00	56.20	3	1,039	0.29%
2023/12/26	2.3	58.21	2	57.75	57.00	0.3	1,027	0.02%
2023/12/25	0	0.00	4	57.15	57.20	-4	1,008	-0.40%
2023/12/22	1	55.50	0	0.00	55.90	1	1,001	0.10%
2023/12/21	0	0.00	4	57.40	56.50	-4	998	-0.40%
2023/12/18	0	0.00	2	57.00	57.00	-2	1,036	-0.19%
2023/12/15	0	0.00	1	57.10	57.30	-1	1,048	-0.10%
2023/12/12	0	0.00	2	57.15	57.00	-2	1,162	-0.17%
2023/12/11	1	56.40	3	56.33	56.30	-2	1,176	-0.17%
2023/12/05	2	56.95	0	0.00	56.50	2	1,467	0.14%
2023/12/04	0	0.00	4	58.58	57.80	-4	1,467	-0.27%
2023/11/29	1	56.40	1	56.70	56.40	0	1,489	0.00%
2023/11/28	4	56.23	0	0.00	56.50	4	1,512	0.26%
2023/11/27	4	58.90	0	0.00	57.00	4	1,559	0.26%
2023/11/24	0	0.00	1	57.50	58.80	-1	1,566	-0.06%
2023/11/21	4	55.55	0	0.00	55.30	4	1,887	0.21%
2023/11/20	0	0.00	2	55.90	55.90	-2	2,014	-0.10%
2023/11/17	0	0.00	2	54.10	54.50	-2	2,068	-0.10%
2023/11/13	4	53.30	0	0.00	53.30	4	2,104	0.19%
2023/11/10	1	53.80	0	0.00	53.70	1	2,121	0.05%
2023/11/09	0	0.00	4	55.30	55.20	-4	2,123	-0.19%
2023/11/08	4	56.55	0	0.00	56.20	4	2,130	0.19%
2023/11/07	1	56.10	2	56.30	56.10	-1	2,150	-0.05%
2023/11/06	4	57.10	0	0.00	57.00	4	2,159	0.19%
2023/11/02	0	0.00	7	55.50	55.40	-7	2,165	-0.32%
2023/10/30	1	58.00	0	0.00	57.40	1	2,196	0.05%
2023/10/27	0	0.00	1	57.50	57.20	-1	2,257	-0.04%
2023/10/26	1	59.30	0	0.00	58.20	1	2,304	0.04%
2023/10/20	0	0.00	0.2	57.50	57.80	-0.2	2,354	-0.01%
2023/10/19	0.2	57.90	0	0.00	58.50	0.2	2,388	0.01%
2023/10/18	5	57.70	0	0.00	57.70	5	2,460	0.20%
2023/10/17	1	58.70	0	0.00	58.70	1	2,526	0.04%
2023/10/12	3	61.27	0	0.00	61.90	3	2,605	0.12%
2023/10/11	1	62.80	4	63.18	63.00	-3	2,613	-0.11%
2023/09/28	1	59.50	0	0.00	58.70	1	2,746	0.04%
2023/09/22	1	58.90	1	59.60	59.60	0	2,867	0.00%
2023/09/21	2	57.35	0	0.00	57.20	2	2,863	0.07%
2023/09/20	1	59.40	3	58.80	58.90	-2	2,879	-0.07%
2023/09/19	4	60.85	0	0.00	59.80	4	2,901	0.14%
2023/09/15	6	62.25	0	0.00	61.50	6	2,897	0.21%
2023/09/14	10	64.90	0	0.00	63.80	10	2,906	0.34%
2023/09/13	13	64.55	2	64.50	64.20	11	3,029	0.36%
2023/09/12	0	0.00	2	68.05	66.00	-2	3,039	-0.07%
2023/09/11	4	68.88	12.5	69.77	68.00	-8.5	3,047	-0.28%
2023/09/08	0	0.00	13	66.86	68.00	-13	2,958	-0.44%
2023/09/04	0	0.00	10	63.60	63.60	-10	3,022	-0.33%
2023/09/01	11	65.66	0	65.50	64.60	11	3,109	0.35%
2023/08/31	15	66.90	0	0.00	65.30	15	3,129	0.48%
2023/08/29	4	63.95	11.1	64.99	64.50	-7.1	3,165	-0.22%
2023/08/28	14	64.22	3	68.23	68.20	11	3,102	0.35%
2023/08/25	1	62.90	7	62.97	62.90	-6	2,986	-0.20%
2023/08/24	9	59.58	5	62.90	62.90	4	2,983	0.13%
2023/08/23	0	0.00	11	56.74	57.20	-11	2,921	-0.38%
2023/08/18	0	0.00	0.1	54.30	52.50	-0.1	2,864	0.00%
2023/08/17	2	52.30	0	0.00	54.40	2	2,856	0.07%
2023/08/16	2	52.80	4	53.40	53.40	-2	2,856	-0.07%
2023/08/15	1	55.00	0	0.00	54.10	1	2,837	0.04%
2023/08/14	0	0.00	5	55.98	55.30	-5	2,832	-0.18%
2023/08/11	3	56.83	0	0.00	56.50	3	2,837	0.11%
2023/08/04	2	60.80	0	0.00	60.00	2	3,479	0.06%
2023/08/02	1	61.00	2	60.90	60.20	-1	3,665	-0.03%
2023/08/01	0.5	63.81	2	63.40	62.80	-1.5	3,964	-0.04%
2023/07/31	3	61.60	0	0.00	61.50	3	3,921	0.08%
2023/07/21	1	62.80	10	62.40	62.90	-9	3,885	-0.23%
2023/07/20	10	60.40	8	61.41	62.70	2	3,832	0.05%
2023/07/17	1	59.00	1	59.50	59.60	0	3,997	0.00%
2023/07/13	0	0.00	0.1	60.80	60.10	-0.1	5,626	0.00%
2023/07/12	8	64.28	7	62.49	62.10	1	6,052	0.02%
2023/07/07	1.1	67.53	1	67.30	67.50	0.1	6,199	0.00%
2023/07/05	0	0.00	2	71.10	69.60	-2	6,174	-0.03%
2023/07/04	4	71.00	0	0.00	70.70	4	6,163	0.06%
2023/06/28	0	0.00	5	69.54	69.50	-5	6,115	-0.08%
2023/06/27	2	68.60	1	70.30	67.50	1	6,154	0.02%
2023/06/26	2	70.50	0	0.00	70.20	2	6,399	0.03%
2023/06/21	1	70.20	4	70.30	70.30	-3	6,450	-0.05%
2023/06/20	4	71.38	1	71.60	71.30	3	6,520	0.05%
2023/06/19	5	73.16	2	73.25	74.40	3	6,513	0.05%
2023/06/16	1	69.70	2	70.10	69.70	-1	6,477	-0.02%
2023/06/15	2	68.00	3	70.03	70.70	-1	6,519	-0.02%
2023/06/13	0	0.00	0.2	69.70	69.30	-0.2	6,490	0.00%
2023/06/12	5	70.02	1	70.50	69.40	4	6,488	0.06%
2023/06/09	2	72.50	1	73.70	72.20	1	6,468	0.02%
2023/06/08	0	0.00	1	72.50	73.10	-1	6,477	-0.02%
2023/06/07	0	0.00	2	75.05	73.80	-2	6,496	-0.03%
2023/06/02	1	69.80	1	69.80	69.10	0	6,476	0.00%
2023/05/31	6	70.70	0	0.00	70.40	6	6,852	0.09%
2023/05/30	6	72.18	1	72.20	71.80	5	6,960	0.07%
2023/05/29	3	65.60	7	69.60	69.60	-4	6,922	-0.06%
2023/05/26	0	0.00	1	64.80	63.30	-1	7,074	-0.01%
2023/05/17	0	0.00	0.3	65.08	65.00	-0.3	8,353	0.00%
2023/05/16	0	0.00	5	62.90	62.90	-5	8,416	-0.06%
2023/05/15	1	62.70	0	0.00	62.70	1	8,694	0.01%
2023/05/12	6.1	68.13	3	68.13	68.30	3.1	8,899	0.03%
2023/05/11	4.2	71.56	4	71.50	70.00	0.2	8,877	0.00%
2023/05/10	3	71.77	8	72.05	72.80	-5	8,697	-0.06%
2023/05/09	13.2	75.24	2	73.60	69.70	11.2	8,429	0.13%
2023/05/08	14	78.80	16.1	78.52	77.20	-2.1	8,262	-0.03%
2023/05/03	0	0.00	2	77.35	78.20	-2	8,186	-0.02%
2023/05/02	2	76.70	0	0.00	76.50	2	8,188	0.02%
2023/04/28	1	74.90	0.1	75.00	75.20	0.9	8,211	0.01%
2023/04/27	0	0.00	10	73.45	74.40	-10	8,211	-0.12%
2023/04/25	0	70.80	0	0.00	70.00	0	8,261	0.00%
2023/04/24	0	0.00	0.1	73.30	73.00	-0.1	8,289	0.00%
2023/04/20	5.2	73.60	4	73.45	74.60	1.2	8,275	0.01%
2023/04/19	8.1	75.20	5	75.32	76.60	3.1	8,042	0.04%
2023/04/18	23.2	79.29	40.5	78.97	73.50	-17.3	7,671	-0.23%
2023/04/17	23	76.57	0.9	77.00	79.00	22.1	6,526	0.34%
2023/04/14	0	0.00	1	71.90	71.90	-1	6,118	-0.02%
2023/04/13	0	0.00	1.1	65.03	65.40	-1.1	6,018	-0.02%
2023/04/12	0	0.00	1	62.58	63.00	-1	6,040	-0.02%
2023/04/06	0	58.20	0	0.00	59.40	0	6,136	0.00%
2023/03/29	4	56.25	0	0.00	57.70	4	6,299	0.06%
2023/03/27	6	63.18	30.1	63.28	64.90	-24.1	6,338	-0.38%
2023/03/24	4	59.30	3	58.80	59.00	1	6,273	0.02%
2023/03/23	15	60.43	9	60.64	60.30	6	6,372	0.09%
2023/03/22	23.5	59.65	0	0.00	58.90	23.5	6,342	0.37%
2023/03/21	12.1	60.32	1	60.20	59.90	11.1	6,379	0.17%
2023/03/20	1.1	58.63	5	60.90	60.90	-3.9	6,350	-0.06%
2023/03/17	0	0.00	5	58.00	58.40	-5	6,366	-0.08%
2023/03/16	3	54.00	0	0.00	54.50	3	6,435	0.05%
2023/03/15	4	57.13	0	0.00	56.90	4	6,534	0.06%
2023/03/14	2	57.50	0	0.00	57.60	2	6,831	0.03%
2023/03/13	2	56.77	2	54.80	56.70	0	6,947	0.00%
2023/03/10	9.5	58.33	2	58.80	57.80	7.5	6,967	0.11%
2023/03/09	3	61.47	0	0.00	61.40	3	7,012	0.04%
2023/03/08	0.5	62.00	0	0.00	62.10	0.5	7,121	0.01%
2023/03/07	6	60.07	1	59.00	59.60	5	7,360	0.07%
2023/03/06	3	60.10	14	61.19	61.50	-11	7,483	-0.15%
2023/03/03	13	57.85	7	56.64	56.70	6	7,428	0.08%
2023/03/02	5	53.30	0	0.00	55.80	5	7,499	0.07%
2023/03/01	5	53.04	1	52.80	52.80	4	7,593	0.05%
2023/02/24	7	54.51	14	54.00	53.90	-7	7,649	-0.09%
2023/02/23	6	55.32	13	57.08	58.00	-7	7,528	-0.09%
2023/02/22	15	53.79	40	55.60	57.70	-25	7,357	-0.34%
2023/02/21	0	0.00	13	52.42	52.50	-13	7,042	-0.18%
2023/02/20	9	45.66	5	46.80	47.80	4	6,943	0.06%
2023/02/17	0	0.00	1	45.25	44.45	-1	6,845	-0.01%
2023/02/15	10	44.32	0	0.00	43.95	10	6,884	0.15%
2023/02/14	2	44.55	7	44.66	44.30	-5	6,967	-0.07%
2023/02/13	14	46.09	0	0.00	45.85	14	7,022	0.20%
2023/02/10	0	0.00	21	47.51	47.85	-21	7,172	-0.29%
2023/02/09	10	43.75	0	0.00	43.50	10	6,988	0.14%
2023/02/07	2	42.40	0	0.00	42.40	2	7,091	0.03%
2023/02/02	8	43.32	8	43.58	42.95	0	7,209	0.00%
2023/02/01	2	42.60	11	43.09	43.25	-9	7,209	-0.12%
2023/01/31	0	0.00	1	40.05	40.10	-1	7,174	-0.01%
2023/01/30	2	40.33	0	0.00	40.70	2	7,308	0.03%
2023/01/17	0	0.00	2	39.18	39.10	-2	7,327	-0.03%
2023/01/13	5	39.15	1	40.55	39.35	4	7,544	0.05%
2023/01/09	1	41.95	0	0.00	41.95	1	7,527	0.01%
2023/01/06	2	42.03	1	42.10	41.90	1	7,510	0.01%
2023/01/05	2	43.15	10	44.07	43.20	-8	7,462	-0.11%
2023/01/04	0	0.00	5	43.06	43.30	-5	7,360	-0.07%
2023/01/03	2	42.00	2	42.15	42.15	0	7,348	0.00%
2022/12/30	11	43.28	1	42.05	42.75	10	7,360	0.14%
2022/12/27	3	43.17	0	0.00	42.25	3	7,306	0.04%
2022/12/26	2	43.15	1	43.10	43.10	1	7,296	0.01%
2022/12/23	1	41.75	2	42.83	42.80	-1	7,277	-0.01%
2022/12/22	1	43.45	14	43.31	42.75	-13	7,268	-0.18%
2022/12/21	3	41.50	0	0.00	41.80	3	7,244	0.04%
2022/12/20	9	42.10	3	41.68	41.40	6	7,308	0.08%
2022/12/16	3	44.12	6	44.51	43.90	-3	7,527	-0.04%
2022/12/15	0	0.00	15	43.97	45.35	-15	7,506	-0.20%
2022/12/14	12	41.67	0	0.00	41.25	12	7,349	0.16%
2022/12/13	6	41.02	0	0.00	40.80	6	7,312	0.08%
2022/12/12	0	0.00	1	41.95	42.00	-1	7,231	-0.01%
2022/12/09	0	0.00	2	44.58	44.05	-2	7,181	-0.03%
2022/12/08	3	44.93	65	45.39	45.10	-62	7,163	-0.87%
2022/12/07	11	45.33	18	45.31	44.45	-7	7,132	-0.10%
2022/12/06	15	46.35	6	46.77	47.00	9	7,099	0.13%
2022/12/05	1	43.45	3	44.90	45.10	-2	6,863	-0.03%
2022/12/02	6	41.37	7	41.20	41.00	-1	6,722	-0.01%
2022/12/01	8	42.11	6	41.12	40.95	2	6,657	0.03%
2022/11/30	7	40.94	10	41.58	40.75	-3	6,532	-0.05%
2022/11/29	15	44.98	12	45.46	42.95	3	6,398	0.05%
2022/11/28	9	40.14	19	41.99	42.35	-10	6,082	-0.16%
2022/11/25	15	39.82	3	40.03	38.50	12	5,880	0.20%
2022/11/24	14	41.18	19	41.99	42.55	-5	5,708	-0.09%
2022/11/23	32	44.67	11	44.70	44.00	21	5,467	0.38%
2022/11/22	15	45.22	14	47.22	45.50	1	5,229	0.02%
2022/11/21	2	42.30	0	0.00	46.00	2	5,075	0.04%
2022/11/18	9	42.89	5	42.00	42.00	4	4,976	0.08%
2022/11/17	6	39.15	12	38.17	40.40	-6	4,836	-0.12%
2022/11/16	11	36.86	8	35.15	36.75	3	4,733	0.06%
2022/11/15	8	33.95	8	32.33	36.00	0	4,621	0.00%
2022/11/14	7	33.80	7	33.55	33.00	0	4,519	0.00%
2022/11/11	7	34.25	17	33.27	34.00	-10	4,468	-0.22%
2022/11/10	13	33.96	0	0.00	34.30	13	4,399	0.30%
2022/11/09	1	32.05	2	31.80	32.55	-1	4,301	-0.02%
2022/11/08	20	33.50	16	34.31	34.20	4	4,216	0.09%
2022/11/04	0	0.00	3	29.92	30.10	-3	3,725	-0.08%
2022/11/03	2	27.35	0	0.00	27.40	2	3,577	0.06%
2022/11/02	7	23.96	1	24.95	24.95	6	3,463	0.17%
2022/11/01	0	0.00	4	22.70	22.70	-4	3,380	-0.12%
2022/10/28	1	21.50	1	20.85	21.00	0	3,243	0.00%
2022/10/27	1	22.25	2	21.83	22.00	-1	3,141	-0.03%
2022/10/26	3	21.35	3	21.25	22.10	0	3,045	0.00%
2022/10/25	0	0.00	1	20.60	20.30	-1	2,882	-0.03%
2022/10/24	1	20.35	3	20.60	20.90	-2	2,817	-0.07%
2022/10/21	3	19.78	19	20.24	20.50	-16	2,691	-0.59%
2022/10/20	0	0.00	2	19.00	19.10	-2	2,541	-0.08%
2022/10/18	10	18.05	11	17.76	17.85	-1	2,438	-0.04%
2022/10/11	5	17.65	0	0.00	17.85	5	2,381	0.21%
2022/10/06	0	0.00	2	18.95	19.10	-2	2,286	-0.09%
2022/10/05	0	0.00	5	18.65	18.30	-5	2,226	-0.22%
2022/10/04	5	18.25	0	0.00	18.50	5	2,199	0.23%
2022/09/27	10	19.70	0	0.00	20.00	10	1,986	0.50%
2022/09/26	11	21.25	2	21.35	20.70	9	1,892	0.48%
2022/09/23	2	21.05	0	0.00	22.90	2	1,747	0.11%
2022/09/22	10	21.20	10	20.90	21.25	0	1,552	0.00%
2022/09/21	10	19.45	0	0.00	19.35	10	1,367	0.73%
2022/09/20	1	19.55	0	0.00	19.75	1	1,367	0.07%
2022/09/15	0	0.00	5	20.70	19.70	-5	1,339	-0.37%
2022/09/13	5	19.70	0	0.00	20.00	5	1,221	0.41%
2022/09/12	0	0.00	1	19.30	19.15	-1	1,198	-0.08%
2022/09/05	0	0.00	2	18.40	18.50	-2	1,321	-0.15%
2022/08/30	0	0.00	1	18.05	18.25	-1	1,345	-0.07%
2022/08/24	0	0.00	1	17.40	17.45	-1	1,392	-0.07%
2022/08/18	0	0.00	5	18.20	18.30	-5	1,526	-0.33%
2022/08/16	3	18.30	1	18.30	18.25	2	1,579	0.13%
2022/08/04	0	0.00	5	16.50	16.25	-5	1,671	-0.30%
2022/07/21	0	0.00	3	17.30	17.35	-3	1,856	-0.16%
2022/07/12	0	0.00	1	16.75	16.45	-1	1,945	-0.05%
2022/07/01	1	17.00	0	0.00	16.85	1	1,962	0.05%
2022/06/28	3	17.00	0	0.00	17.20	3	1,943	0.15%
2022/06/27	5	17.15	0	0.00	17.35	5	1,961	0.25%
2022/06/17	11	17.46	0	0.00	17.20	11	1,846	0.60%
2022/06/16	0	0.00	10	19.15	19.10	-10	1,735	-0.58%
2022/06/14	10	18.75	0	0.00	19.00	10	1,661	0.60%
2022/06/13	0	0.00	33	19.32	19.40	-33	1,611	-2.05%
2022/06/02	0	0.00	0.7	18.65	18.85	-0.7	1,478	-0.05%
2022/05/30	0	0.00	6	19.10	19.10	-6	1,427	-0.42%
2022/05/26	0	0.00	2	19.00	19.05	-2	1,473	-0.14%
2022/05/23	0	0.00	4	18.85	18.80	-4	1,349	-0.30%
2022/05/20	1	18.25	0	0.00	18.50	1	1,280	0.08%
2022/05/12	0	17.90	0	0.00	17.45	0	1,182	0.00%
2022/05/03	0	0.00	3	17.75	18.00	-3	1,101	-0.27%
2022/04/27	1	16.70	0	0.00	17.40	1	1,012	0.10%
2022/04/26	2	16.90	0	0.00	17.30	2	1,001	0.20%
2022/04/22	0	17.70	2	17.85	18.00	-2	965	-0.21%
2022/04/21	0	0.00	1	17.50	17.65	-1	923	-0.11%
2022/04/20	1	16.60	0	0.00	16.70	1	893	0.11%
2022/03/31	3	17.60	0	0.00	17.30	3	892	0.34%
2022/03/30	0	0.00	5	18.00	17.95	-5	878	-0.57%
2022/03/10	0	15.90	0	0.00	15.65	0	938	0.00%
2022/03/01	0	0.00	2	17.50	17.50	-2	1,101	-0.18%
2022/01/12	0	0.00	10	15.40	15.55	-10	2,437	-0.41%
2022/01/11	3	16.05	0	0.00	15.85	3	2,531	0.12%
2022/01/07	2	16.50	0	0.00	16.60	2	2,860	0.07%
2022/01/06	0	0.00	2	17.00	16.90	-2	3,030	-0.07%
2022/01/04	0	0.00	1	17.20	17.35	-1	3,306	-0.03%
2022/01/03	12	17.38	0	0.00	17.20	12	3,488	0.34%
2021/12/24	2	17.35	0	0.00	17.05	2	3,566	0.06%
2021/12/17	3	16.95	1	17.00	17.05	2	3,803	0.05%
2021/12/13	10	17.32	0	0.00	17.70	10	3,747	0.27%
2021/12/10	5	17.62	0	0.00	17.45	5	3,758	0.13%
2021/12/02	0	0.00	5	18.50	18.25	-5	3,659	-0.14%
2021/11/25	0	0.00	5	18.95	18.75	-5	3,447	-0.15%
2021/11/23	0	0.00	7	19.49	18.90	-7	3,371	-0.21%
2021/11/17	0	0.00	24	17.70	17.55	-24	3,122	-0.77%
2021/11/16	24	17.32	6	17.58	18.35	18	3,082	0.58%
2021/11/12	1	16.50	1	16.60	16.40	0	2,975	0.00%
2021/11/11	10	17.03	0	0.00	16.80	10	2,942	0.34%
2021/11/10	0	0.00	1	17.35	17.20	-1	2,912	-0.03%
2021/11/08	0	0.00	3	18.12	18.15	-3	2,845	-0.11%
2021/11/03	1	17.20	0	0.00	17.15	1	2,766	0.04%
2021/10/29	6	17.82	1	17.90	17.80	5	2,669	0.19%
2021/10/26	0	0.00	2	18.43	18.25	-2	2,570	-0.08%
2021/10/25	2	18.50	1	18.55	18.45	1	2,528	0.04%
2021/10/21	0	0.00	14	20.01	19.90	-14	2,390	-0.59%
2021/10/20	1	19.40	8	18.89	19.60	-7	2,188	-0.32%
2021/10/19	2	17.80	0	0.00	17.85	2	2,026	0.10%
2021/10/18	21	19.49	42	19.05	18.85	-21	1,924	-1.09%
2021/10/15	3	19.18	0	0.00	19.90	3	1,756	0.17%
2021/10/12	5	18.00	0	0.00	18.45	5	1,319	0.38%
2021/10/08	0	0.00	1	17.20	17.30	-1	1,127	-0.09%
2021/09/28	3	14.85	0	0.00	15.30	3	869	0.35%
2021/09/27	1	15.20	44	15.13	15.30	-43	799	-5.38%
2021/09/22	8	12.67	0	0.00	12.50	8	678	1.18%
2021/09/17	5	12.95	0	0.00	12.90	5	712	0.70%
2021/09/16	12	13.06	0	0.00	12.95	12	723	1.66%
2021/09/15	18	13.44	2	13.65	13.45	16	728	2.20%
2021/09/10	3	12.85	0	0.00	12.75	3	730	0.41%
2021/08/10	1	14.00	0	0.00	13.80	1	909	0.11%
2021/08/06	0	0.00	4	14.50	14.30	-4	931	-0.43%
2021/08/04	4	14.63	0	0.00	14.65	4	982	0.41%
2021/07/19	0	0.00	2	14.50	14.40	-2	1,201	-0.17%
2021/07/16	0	0.00	1	14.80	14.55	-1	1,269	-0.08%
2021/07/14	7	14.45	0	0.00	14.40	7	1,375	0.51%
2021/07/09	0	0.00	0.9	15.05	14.95	-0.9	1,466	-0.06%
2021/07/06	0	0.00	2	15.60	15.50	-2	1,672	-0.12%
2021/07/02	2	15.25	0	0.00	15.35	2	1,774	0.11%
2021/06/29	0	0.00	1	15.40	15.45	-1	1,897	-0.05%
2021/06/28	1	16.05	2	15.90	16.05	-1	1,894	-0.05%
2021/06/23	0	0.00	3	15.15	15.15	-3	1,927	-0.16%
2021/06/21	0	0.00	6	15.00	15.10	-6	2,120	-0.28%
2021/06/18	2	15.70	0	0.00	15.65	2	2,174	0.09%
2021/06/17	0	0.00	3	15.55	16.40	-3	2,165	-0.14%
2021/05/12	3	14.80	0	0.00	14.10	3	3,399	0.09%
2021/05/07	0	0.00	2	16.60	16.70	-2	3,958	-0.05%
2021/05/06	7	16.07	0	0.00	15.90	7	4,033	0.17%
2021/05/05	6	16.65	0	0.00	16.25	6	4,115	0.15%
2021/05/04	0	0.00	10	16.07	16.25	-10	4,204	-0.24%
2021/05/03	5	17.06	3	17.52	16.85	2	4,314	0.05%
2021/04/29	2	18.00	30	18.13	18.00	-28	4,415	-0.63%
2021/04/28	10	18.55	0	0.00	18.50	10	4,582	0.22%
2021/04/27	10	18.53	20	18.57	18.50	-10	4,730	-0.21%
2021/04/26	2	19.10	0	0.00	18.95	2	4,855	0.04%
2021/04/23	15	18.83	15	19.03	19.05	0	4,884	0.00%
2021/04/22	25	19.55	22	19.70	19.40	3	4,878	0.06%
2021/04/21	5	20.10	0	0.00	20.15	5	4,825	0.10%
2021/04/20	11	19.53	16	19.86	19.70	-5	4,761	-0.11%
2021/04/19	0	0.00	10	19.40	19.95	-10	4,762	-0.21%
2021/04/15	3	18.85	0	0.00	18.95	3	4,713	0.06%
2021/04/14	20	18.38	32	18.73	18.50	-12	4,707	-0.25%
2021/04/13	12	19.49	41	19.68	19.10	-29	4,688	-0.62%
2021/04/12	6	19.68	2	20.00	20.10	4	4,654	0.09%
2021/04/09	4	19.61	1	19.35	19.40	3	4,574	0.07%
2021/04/08	26	19.46	20	19.21	19.50	6	4,585	0.13%
2021/04/07	0	0.00	5	19.10	19.70	-5	4,607	-0.11%
2021/03/29	5	17.65	5	17.84	17.80	0	4,778	0.00%
2021/03/25	12	18.73	0	0.00	18.30	12	4,895	0.25%
2021/03/24	4	19.43	3	19.65	19.95	1	4,832	0.02%
2021/03/23	2	18.70	2	18.50	18.80	0	4,725	0.00%
2021/03/22	10	18.07	21	18.04	18.10	-11	4,676	-0.24%
2021/03/19	12	17.67	0	0.00	18.05	12	4,655	0.26%
2021/03/18	17	17.72	0	0.00	18.00	17	4,623	0.37%
2021/03/17	2	17.70	0	0.00	17.45	2	4,586	0.04%
2021/03/16	0	0.00	1	17.60	17.50	-1	4,587	-0.02%
2021/03/15	1	17.35	1	17.35	17.40	0	4,592	0.00%
2021/03/12	2	17.85	2	18.20	17.65	0	4,595	0.00%
2021/03/11	2	17.35	6	18.10	18.35	-4	4,543	-0.09%
2021/03/08	3	16.50	0	0.00	16.30	3	4,603	0.07%
2021/03/05	0	0.00	1	17.20	17.05	-1	4,580	-0.02%
2021/03/04	1	17.10	0	0.00	17.25	1	4,567	0.02%
2021/03/03	0	0.00	3	17.62	17.70	-3	4,548	-0.07%
2021/03/02	20	17.52	0	0.00	16.95	20	4,502	0.44%
2021/02/26	2	17.50	5	17.50	17.45	-3	4,470	-0.07%
2021/02/25	2	17.35	8	16.90	17.90	-6	4,429	-0.14%
2021/02/24	4	16.55	5	16.65	16.35	-1	4,350	-0.02%
2021/02/23	8	16.35	0	0.00	16.30	8	4,310	0.19%
2021/02/22	10	17.13	6	16.99	16.90	4	4,260	0.09%
2021/02/19	15	17.28	3	18.00	17.50	12	4,176	0.29%
2021/02/18	1	15.75	0	0.00	16.85	1	4,071	0.02%
2021/02/05	4	15.29	2	15.40	15.15	2	3,925	0.05%
2021/02/04	2	16.43	6	16.35	16.55	-4	3,808	-0.11%
2021/02/03	4	18.05	2	18.15	18.00	2	3,644	0.05%
2021/02/02	8	20.07	47	20.40	20.00	-39	3,519	-1.11%
2021/02/01	2	21.80	0	0.00	22.20	2	3,295	0.06%
2021/01/29	2	21.85	4	21.78	21.90	-2	3,082	-0.06%
2021/01/26	31	19.40	10	19.45	19.55	21	2,700	0.78%
2021/01/25	12	19.26	13.1	18.67	19.35	-1.1	2,593	-0.04%
2021/01/22	18	18.42	0	0.00	18.90	18	2,446	0.74%
2021/01/21	0	0.00	14	17.76	18.55	-14	2,301	-0.61%
2021/01/20	7	16.58	0	0.00	17.10	7	2,085	0.34%
2021/01/19	51	16.46	2	16.58	16.90	49	1,917	2.56%
2021/01/18	0	0.00	0.2	15.30	15.40	-0.2	1,757	-0.01%
2021/01/06	1	14.50	1	14.55	14.65	0	1,530	0.00%
2020/12/31	1	14.45	2	13.65	14.65	-1	1,437	-0.07%
2020/12/30	2	14.75	2	14.95	14.15	0	1,374	0.00%
2020/12/29	1	15.35	0	0.00	15.50	1	1,284	0.08%
2020/12/28	2	14.73	0	0.00	14.85	2	1,193	0.17%
2020/12/25	0	0.00	5	14.60	14.60	-5	1,134	-0.44%
2020/12/23	0	0.00	1	13.45	13.60	-1	1,000	-0.10%
2020/12/22	1	12.80	0	0.00	13.30	1	947	0.11%
2020/12/21	1	13.35	8	13.41	13.45	-7	874	-0.80%
2020/12/14	2	11.90	5	11.90	11.90	-3	873	-0.34%
2020/12/11	1	11.95	0	0.00	11.85	1	867	0.12%
2020/12/08	0	0.00	2	12.50	12.50	-2	788	-0.25%
2020/12/04	1	11.80	0	0.00	12.00	1	739	0.14%
2020/12/03	9	12.02	1	12.45	11.90	8	711	1.12%
2020/12/02	0	0.00	14	11.79	12.25	-14	639	-2.19%
2020/11/23	0	0.00	15	10.90	10.90	-15	548	-2.73%
2020/11/03	2	10.60	0	0.00	10.65	2	527	0.38%
2020/10/26	13	10.80	0	0.00	10.85	13	549	2.37%
2020/10/13	5	10.75	0	0.00	10.75	5	681	0.73%
2020/09/30	0	0.00	3	10.92	10.90	-3	795	-0.38%
2020/09/29	0	0.00	1	10.90	10.80	-1	807	-0.12%
2020/09/28	2	10.55	0	0.00	10.60	2	821	0.24%
2020/09/24	0	0.00	1	11.35	11.30	-1	867	-0.12%
2020/09/23	2	10.80	0	0.00	11.15	2	886	0.23%
2020/09/18	5	11.30	1	11.60	11.35	4	960	0.42%
2020/09/17	0	0.00	3	10.95	11.05	-3	905	-0.33%
2020/08/18	2	10.30	0	0.00	10.20	2	1,211	0.17%
2020/08/03	0	0.00	1	10.80	10.80	-1	1,311	-0.08%
2020/07/27	0	0.00	1	10.80	10.60	-1	1,278	-0.08%
2020/07/21	0	0.00	1	11.50	11.50	-1	1,230	-0.08%
2020/07/17	2	11.38	1	11.55	11.55	1	1,190	0.08%
2020/07/16	0	0.00	1	11.45	11.45	-1	1,142	-0.09%
2020/07/15	0	0.00	4	10.90	10.95	-4	1,104	-0.36%
2020/07/13	1	10.90	0	0.00	11.00	1	1,088	0.09%
2020/07/10	6	11.10	1	11.20	11.20	5	1,076	0.46%
2020/07/09	1	11.30	2	11.65	11.65	-1	1,047	-0.10%
2020/07/07	2	11.20	0	0.00	11.30	2	987	0.20%
2020/07/06	3	11.33	0	0.00	11.40	3	967	0.31%
2020/07/01	2	11.30	0	0.00	11.20	2	863	0.23%
2020/06/30	1	10.65	2	11.05	11.20	-1	787	-0.13%
2020/06/23	0	0.00	5	10.30	10.25	-5	711	-0.70%
2020/06/19	3	10.35	1	10.90	10.50	2	680	0.29%
2020/06/18	0	0.00	2	10.70	10.75	-2	594	-0.34%
2020/06/17	0	0.00	2	9.73	9.81	-2	495	-0.40%
2020/06/16	0	0.00	2	8.95	8.92	-2	472	-0.42%
2020/06/12	2	8.51	0	0.00	8.70	2	469	0.43%
2020/06/10	2	9.16	0	0.00	9.20	2	456	0.44%
2020/06/08	0	0.00	2	8.97	8.97	-2	400	-0.50%
2020/05/26	0	0.00	1	8.18	8.14	-1	369	-0.27%
2020/05/18	1	7.98	0	0.00	8.13	1	320	0.31%
2020/03/25	0	0.00	4	6.56	6.54	-4	262	-1.52%
2020/02/11	0	0.00	5	8.99	9.06	-5	234	-2.13%
2020/02/05	0	0.00	8	8.96	8.96	-8	238	-3.36%
2020/01/31	0	0.00	5	9.05	8.98	-5	240	-2.08%
2020/01/15	8	9.98	8	10.10	9.98	0	236	0.00%
2020/01/07	1	9.75	0	0.00	9.80	1	230	0.43%
2019/12/25	0	0.00	5	10.20	10.20	-5	227	-2.20%
2019/12/17	8	10.20	0	0.00	10.20	8	256	3.12%
2019/12/11	1	10.15	0	0.00	10.25	1	323	0.31%
2019/12/09	5	10.25	0	0.00	10.25	5	324	1.54%
2019/12/06	4	10.25	0	0.00	10.35	4	329	1.22%
2019/12/02	10	10.30	0	0.00	10.30	10	346	2.88%
2019/11/26	0	0.00	3	10.45	10.45	-3	350	-0.86%
2019/11/25	3	10.20	0	0.00	10.30	3	348	0.86%
2019/11/01	0	0.00	9	10.75	10.85	-9	429	-2.10%
2019/10/23	3	10.60	0	0.00	10.65	3	523	0.57%
2019/10/16	1	10.70	0	0.00	10.70	1	574	0.17%
2019/10/01	3	10.67	0	0.00	10.70	3	845	0.35%
2019/09/26	4	10.85	0	0.00	11.00	4	840	0.48%
2019/09/18	0	0.00	9.3	11.05	11.40	-9.3	813	-1.14%
2019/09/16	0	0.00	1	10.70	10.60	-1	803	-0.12%
2019/09/03	5	10.70	0	0.00	10.60	5	825	0.61%
2019/08/30	4	10.70	0	0.00	10.65	4	827	0.48%
2019/08/26	1	10.65	0	0.00	10.80	1	849	0.12%
2019/08/22	1	10.70	0	0.00	10.80	1	863	0.12%
2019/08/21	1	10.85	0	0.00	10.95	1	866	0.12%
2019/08/16	1	11.10	10	10.95	11.15	-9	920	-0.98%
2019/08/15	10	11.45	1	11.45	11.40	9	958	0.94%
2019/08/13	0	0.00	1	11.15	11.00	-1	940	-0.11%
2019/08/12	1	10.75	0	0.00	10.90	1	945	0.11%
2019/08/07	0	0.00	1	11.10	10.95	-1	965	-0.10%
2019/08/06	1	10.55	0	0.00	10.75	1	974	0.10%
2019/08/05	0	0.00	1	11.20	10.85	-1	985	-0.10%
2019/08/01	0	0.00	1	10.95	11.00	-1	1,024	-0.10%
2019/07/31	2	10.58	0	0.00	10.80	2	1,044	0.19%
2019/07/30	1	11.20	0	0.00	11.10	1	1,070	0.09%
2019/07/29	1	11.40	0	0.00	11.55	1	1,140	0.09%
2019/07/25	0	0.00	31	11.80	11.65	-31	1,281	-2.42%
2019/07/24	1	11.20	0	0.00	11.15	1	1,265	0.08%
2019/07/22	0	0.00	17	11.05	11.40	-17	1,296	-1.31%
2019/07/19	0	0.00	3	11.18	11.20	-3	1,344	-0.22%
2019/07/18	18	11.60	0	0.00	11.40	18	1,327	1.36%
2019/07/17	1	11.75	0	0.00	11.55	1	1,316	0.08%
2019/07/16	0	0.00	18	12.19	11.90	-18	1,298	-1.39%
2019/07/15	18	11.95	3	11.65	12.10	15	1,280	1.17%
2019/07/12	3	11.90	1	11.95	12.00	2	1,247	0.16%
2019/07/11	5	11.55	0	0.00	11.55	5	1,201	0.42%
2019/07/10	32	11.90	1	11.20	11.95	31	1,162	2.67%
2019/07/04	1	10.35	0	0.00	10.40	1	1,056	0.09%
2019/06/27	0	0.00	1	10.60	10.55	-1	1,055	-0.09%
2019/06/18	1	10.15	0	0.00	10.20	1	1,019	0.10%
2019/06/12	0	0.00	111	10.58	10.50	-111	996	-11.14%	大賣/鉅額交易
2019/06/06	20	10.85	0	0.00	10.85	20	981	2.04%
2019/06/05	1	10.90	0	0.00	11.00	1	979	0.10%
2019/06/03	40	11.00	0	0.00	11.00	40	977	4.09%
2019/05/31	50	10.69	0	0.00	11.20	50	969	5.16%
2019/05/29	1	10.60	1	10.60	10.60	0	946	0.00%
2019/05/28	0	0.00	1	11.25	10.90	-1	938	-0.11%
2019/05/24	1	10.80	0	0.00	10.85	1	925	0.11%
2019/05/23	1	11.25	1	11.35	11.15	0	907	0.00%
2019/05/22	0	0.00	2	10.95	11.25	-2	869	-0.23%
2019/05/16	1	10.35	0	0.00	10.20	1	838	0.12%
2019/05/15	1	10.75	1	11.05	10.45	0	834	0.00%
2019/05/14	0	0.00	1	10.45	10.70	-1	811	-0.12%
2019/05/13	0	0.00	1	9.80	9.94	-1	791	-0.13%
2019/05/10	3	10.25	2	10.43	10.40	1	775	0.13%
2019/05/09	1	11.00	1	11.45	11.15	0	747	0.00%
2019/05/08	2	11.18	0	0.00	11.25	2	723	0.28%
2019/05/07	1	11.80	0	0.00	11.60	1	693	0.14%
2019/05/06	1	11.90	1	12.30	12.05	0	643	0.00%
2019/05/03	1	11.75	31	10.63	11.80	-30	564	-5.32%
2019/05/02	31	10.11	2	10.63	10.75	29	477	6.07%
2019/04/30	0	0.00	1	9.79	9.79	-1	404	-0.25%
2019/04/26	1	9.35	0	0.00	9.26	1	374	0.27%
2019/04/25	0	0.00	6	9.52	9.54	-6	340	-1.76%
2019/04/15	0	0.00	10	8.38	8.40	-10	261	-3.83%
2019/04/09	10	8.33	20	8.33	8.31	-10	262	-3.81%
2019/04/03	3	8.37	0	0.00	8.36	3	258	1.16%
2019/03/27	0	0.00	10	8.65	8.69	-10	257	-3.89%
2019/03/26	3	8.53	0	0.00	8.67	3	258	1.16%
2019/03/04	1	8.55	0	0.00	8.61	1	377	0.27%
2019/02/25	5	8.68	0	0.00	8.66	5	375	1.33%
2019/02/19	0.1	8.55	0	0.00	8.48	0.1	361	0.03%
2019/02/18	4	8.48	0	0.00	8.58	4	371	1.08%
2019/01/10	0	0.00	5	8.30	8.28	-5	419	-1.19%
2018/12/20	0	0.00	1	8.20	8.20	-1	416	-0.24%
2018/12/19	1	8.28	0	0.00	8.30	1	412	0.24%
2018/12/07	5	8.09	0	0.00	8.11	5	407	1.23%
2018/12/03	0	0.00	3	8.54	8.55	-3	349	-0.86%
2018/11/30	3	8.28	0	0.00	8.28	3	336	0.89%
2018/11/21	0	0.00	4	7.85	7.86	-4	309	-1.29%
2018/11/15	4	8.02	0	0.00	8.00	4	298	1.34%
2018/09/17	2	12.30	0	0.00	11.75	2	466	0.43%
2018/08/21	0	0.00	2	12.30	12.20	-2	1,345	-0.15%
2018/08/16	2	11.85	0	0.00	12.05	2	1,347	0.15%
2018/08/07	1	13.15	1	13.15	13.20	0	1,308	0.00%
2018/08/03	1	13.60	0	0.00	13.60	1	1,306	0.08%
2018/08/02	0	0.00	1	13.90	13.80	-1	1,304	-0.08%
2018/07/31	1	13.45	0	0.00	13.65	1	1,288	0.08%
2018/07/30	0	0.00	4	13.65	14.00	-4	1,275	-0.31%
2018/07/25	0	0.00	2	12.80	12.70	-2	1,239	-0.16%
2018/07/18	0.3	12.80	0	0.00	12.90	0.3	1,267	0.02%
2018/07/06	1	12.70	0	0.00	12.70	1	1,254	0.08%
2018/07/05	5	12.72	1	13.15	13.10	4	1,257	0.32%
2018/07/03	1	13.10	0	0.00	13.10	1	1,240	0.08%
2018/06/26	57	13.12	0	0.00	13.20	57	1,222	4.66%
2018/06/21	30	15.10	0	0.00	15.00	30	1,119	2.68%
2018/06/19	4	14.55	50	14.51	14.55	-46	1,080	-4.26%
2018/06/14	0	0.00	3	16.00	16.10	-3	1,015	-0.30%
2018/06/13	23	15.70	0	0.00	15.75	23	971	2.37%
2018/06/12	7	15.72	2	15.53	15.95	5	948	0.53%
2018/06/11	6	15.38	0	0.00	16.50	6	873	0.69%
2018/06/08	1	15.20	0	0.00	15.00	1	775	0.13%
2018/06/07	0	0.00	1	15.40	15.10	-1	752	-0.13%
2018/06/05	0	0.00	1	14.80	14.90	-1	605	-0.17%
2018/06/04	1	13.70	4	13.41	13.55	-3	559	-0.54%
2018/06/01	2	12.55	3	12.70	12.85	-1	512	-0.20%
2018/05/31	51	13.25	0	0.00	12.80	51	497	10.25%
2018/05/30	0	0.00	7	13.14	13.25	-7	453	-1.54%
2018/05/17	0	0.00	1	12.15	11.95	-1	401	-0.25%
2018/04/27	5	12.47	5	12.55	12.50	0	540	0.00%
2018/04/26	0	0.00	2	12.85	12.50	-2	554	-0.36%
2018/04/25	0	0.00	1	12.00	11.90	-1	562	-0.18%
2018/04/24	5	11.80	0	0.00	11.80	5	575	0.87%
2018/04/02	0	0.00	2	12.20	12.30	-2	958	-0.21%
2018/03/30	2	12.40	0	0.00	12.25	2	1,036	0.19%
2018/03/28	2	12.35	3	12.85	13.00	-1	1,112	-0.09%
2018/03/20	1	12.50	0	0.00	12.50	1	1,073	0.09%
2018/03/12	1	12.80	1	13.15	12.90	0	1,054	0.00%
2018/03/09	5	12.68	0	0.00	12.60	5	1,039	0.48%
2018/03/08	0	0.00	10	12.80	13.20	-10	1,018	-0.98%
2018/03/06	0.2	11.90	0	0.00	12.00	0.2	975	0.02%
2018/03/02	0.2	11.90	0	0.00	11.90	0.2	973	0.02%
2018/02/26	5	11.95	0	0.00	12.05	5	974	0.51%
2018/02/05	1	13.00	1	12.90	12.90	0	916	0.00%
2018/02/01	1	13.40	0	0.00	13.40	1	906	0.11%
2018/01/30	1	13.60	0	0.00	13.35	1	897	0.11%
2018/01/26	1	13.70	1	14.10	13.75	0	874	0.00%
2018/01/25	0	0.00	4	13.88	13.90	-4	870	-0.46%
2018/01/22	7	13.66	0	0.00	13.65	7	846	0.83%
2018/01/19	1	13.90	0	0.00	13.95	1	829	0.12%
2018/01/18	1	13.50	0	0.00	13.55	1	805	0.12%
2018/01/17	1	13.50	0	0.00	13.60	1	791	0.13%
2018/01/16	0	0.00	3	13.98	14.00	-3	743	-0.40%
2018/01/15	0	0.00	1	12.80	12.75	-1	657	-0.15%
2018/01/12	1	12.90	2	13.00	12.95	-1	646	-0.15%
2018/01/10	5	12.97	5	13.06	13.00	0	619	0.00%
2018/01/05	0	0.00	1	11.95	11.90	-1	467	-0.21%
2018/01/04	2	11.80	1	11.65	11.95	1	467	0.21%
2018/01/03	1	11.75	0	0.00	11.50	1	470	0.21%
2018/01/02	1	11.75	0	0.00	11.75	1	463	0.22%