雷虎 (8033)-臺銀-高雄券商分點個股進出

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
80.6
漲跌
▲1.3
漲幅
+1.64%
成交量
9,226張
產業
上市其他類股
243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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/04/18	3	82.33	7.1	80.60	80.60	-4.1	3,855	-0.11%
2024/04/17	4.2	79.38	3	79.80	79.30	1.2	3,724	0.03%
2024/04/16	83.5	78.89	9	78.96	81.40	74.5	3,651	2.04%
2024/04/15	8.2	80.83	17	80.39	83.40	-8.8	3,394	-0.26%
2024/04/12	46	73.43	4	75.60	75.90	42	3,113	1.35%
2024/04/11	36.1	74.70	1	73.80	73.60	35.1	3,046	1.15%
2024/04/10	64.1	77.76	12	77.98	77.20	52.1	2,906	1.79%
2024/04/09	11	73.29	18	73.27	77.00	-7	2,664	-0.26%
2024/04/08	7	71.26	4	70.65	70.00	3	2,440	0.12%
2024/04/03	4	72.03	14	72.75	73.00	-10	2,337	-0.43%
2024/04/02	7	70.94	16	72.97	73.00	-9	2,240	-0.40%
2024/04/01	5	70.32	17.1	70.77	71.60	-12.1	2,058	-0.59%
2024/03/29	7	65.29	2	65.35	65.10	5	1,832	0.27%
2024/03/28	9	67.87	6	69.00	68.30	3	1,727	0.17%
2024/03/27	1	61.90	12	62.63	64.20	-11	1,492	-0.74%
2024/03/26	4	57.63	2	57.90	58.40	2	1,306	0.15%
2024/03/25	18	58.83	9	59.70	60.10	9	1,219	0.74%
2024/03/22	6	52.65	34.1	54.45	56.10	-28.1	1,066	-2.64%
2024/03/18	0	0.00	2	51.00	51.20	-2	989	-0.20%
2024/03/14	0	51.00	1	50.80	50.80	-1	1,010	-0.10%
2024/03/13	5	50.60	0	0.00	50.90	5	1,014	0.49%
2024/03/12	0	0.00	3	52.10	52.00	-3	1,019	-0.29%
2024/03/11	1	52.60	9	52.50	52.50	-8	1,019	-0.78%
2024/03/08	3.2	50.77	1	50.50	50.60	2.2	1,023	0.21%
2024/03/07	2	51.80	0	0.00	51.70	2	1,035	0.19%
2024/03/06	5	53.20	0	0.00	52.50	5	1,028	0.49%
2024/03/05	9	53.60	0	0.00	53.20	9	1,025	0.88%
2024/02/27	20	53.82	0	0.00	53.60	20	1,119	1.79%
2024/02/26	0	0.00	5	52.96	53.10	-5	1,100	-0.45%
2024/02/23	4	51.93	0	0.00	51.60	4	1,094	0.37%
2024/02/22	1	52.60	0	0.00	52.40	1	1,087	0.09%
2024/02/21	0	53.40	0	0.00	52.60	0	1,098	0.00%
2024/02/20	1	52.50	0	0.00	52.70	1	1,099	0.09%
2024/02/19	1	53.70	0	0.00	53.60	1	1,096	0.09%
2024/02/16	0	0.00	4	54.18	54.10	-4	1,097	-0.36%
2024/02/15	2	53.00	0	0.00	53.00	2	1,084	0.18%
2024/01/31	1.1	51.53	3	51.63	51.30	-2	1,093	-0.18%
2024/01/30	0	0.00	4	52.10	52.10	-4	1,089	-0.37%
2024/01/26	5	52.24	0	0.00	52.10	5	1,100	0.45%
2024/01/25	4	53.25	0	0.00	53.20	4	1,093	0.37%
2024/01/17	1	55.00	0	0.00	54.30	1	1,110	0.09%
2024/01/16	0	0.00	9	55.90	55.60	-9	1,103	-0.82%
2024/01/15	3	58.50	0	0.00	57.20	3	1,090	0.28%
2024/01/12	0	0.00	7.2	56.96	57.50	-7.2	1,031	-0.70%
2024/01/11	5	55.38	0	0.00	55.60	5	993	0.50%
2024/01/10	1	55.80	1.5	56.93	57.00	-0.5	989	-0.05%
2024/01/09	11	55.58	1	55.40	55.20	10	965	1.04%
2024/01/08	3	56.30	0	0.00	56.10	3	975	0.31%
2024/01/05	0	0.00	3	56.60	57.30	-3	976	-0.31%
2024/01/03	3.3	55.62	0	0.00	55.50	3.3	1,040	0.32%
2023/12/28	1	56.50	1	56.60	56.10	0	1,040	0.00%
2023/12/27	0	0.00	1	56.20	56.20	-1	1,039	-0.10%
2023/12/25	1	57.10	3	57.30	57.20	-2	1,008	-0.20%
2023/12/22	1	55.50	0	0.00	55.90	1	1,001	0.10%
2023/12/21	1	57.60	1	56.60	56.50	0	998	0.00%
2023/12/20	0	0.00	1	55.70	55.90	-1	1,001	-0.10%
2023/12/19	1	55.60	1	55.30	55.60	0	1,020	0.00%
2023/12/15	1	57.50	1	57.30	57.30	0	1,048	0.00%
2023/12/14	0	0.00	3.6	56.68	56.80	-3.6	1,074	-0.34%
2023/12/13	2	56.70	1.4	56.79	56.50	0.6	1,097	0.05%
2023/12/12	1	57.20	2	58.40	57.00	-1	1,162	-0.09%
2023/12/11	0.1	56.30	2	56.40	56.30	-1.9	1,176	-0.16%
2023/12/08	1.1	57.68	0	0.00	57.20	1.1	1,206	0.09%
2023/12/07	2.1	58.00	2	58.20	57.50	0.1	1,268	0.01%
2023/12/06	3	57.10	1	57.00	56.60	2	1,380	0.14%
2023/12/05	4	57.25	0	0.00	56.50	4	1,467	0.27%
2023/12/04	3	56.77	0	0.00	57.80	3	1,467	0.20%
2023/11/27	2.1	57.14	3	58.93	57.00	-0.9	1,559	-0.06%
2023/11/24	5	58.66	6	58.92	58.80	-1	1,566	-0.06%
2023/11/09	1	55.40	5	55.40	55.20	-4	2,123	-0.19%
2023/11/06	0	0.00	4	56.80	57.00	-4	2,159	-0.19%
2023/11/03	1	56.30	0	0.00	56.30	1	2,161	0.05%
2023/11/02	2	55.30	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%
2023/10/27	1	57.30	0	0.00	57.20	1	2,257	0.04%
2023/10/26	8	58.43	0.1	57.90	58.20	7.9	2,304	0.34%
2023/10/25	3	57.93	0	0.00	57.70	3	2,307	0.13%
2023/10/20	2	57.80	0	0.00	57.80	2	2,354	0.08%
2023/10/19	0	0.00	2	57.00	58.50	-2	2,388	-0.08%
2023/10/18	0	0.00	3	58.00	57.70	-3	2,460	-0.12%
2023/10/17	1	58.60	0	0.00	58.70	1	2,526	0.04%
2023/10/16	5	61.92	0	0.00	61.50	5	2,528	0.20%
2023/10/12	4	61.50	2	61.50	61.90	2	2,605	0.08%
2023/10/11	1	62.40	9	62.53	63.00	-8	2,613	-0.31%
2023/10/03	0.1	58.79	0	0.00	58.30	0.1	2,705	0.00%
2023/09/27	0	0.00	10	59.50	59.00	-10	2,766	-0.36%
2023/09/26	1	59.30	0	0.00	59.00	1	2,827	0.04%
2023/09/25	2.1	60.38	7.1	60.09	60.70	-5	2,868	-0.17%
2023/09/22	0	0.00	3	59.00	59.60	-3	2,867	-0.10%
2023/09/21	7	57.66	4.3	57.43	57.20	2.7	2,863	0.09%
2023/09/20	2	60.00	0	0.00	58.90	2	2,879	0.07%
2023/09/19	4	60.85	13	60.50	59.80	-9	2,901	-0.31%
2023/09/18	0	0.00	0.1	62.80	62.20	-0.1	2,892	0.00%
2023/09/15	11.1	62.19	3	61.30	61.50	8.1	2,897	0.28%
2023/09/14	9.1	63.90	3	63.80	63.80	6.1	2,906	0.21%
2023/09/13	5.1	65.09	1	64.70	64.20	4.1	3,029	0.14%
2023/09/12	17.1	66.21	0	0.00	66.00	17.1	3,039	0.56%
2023/09/11	7	69.77	13	69.34	68.00	-6	3,047	-0.20%
2023/09/08	6	65.73	3	66.53	68.00	3	2,958	0.10%
2023/09/06	1	63.30	0.8	63.30	63.10	0.2	2,934	0.01%
2023/09/05	1.3	63.85	0.2	63.60	63.70	1.1	2,965	0.04%
2023/09/04	1	65.20	0	0.00	63.60	1	3,022	0.03%
2023/09/01	0.1	65.70	2	65.25	64.60	-1.9	3,109	-0.06%
2023/08/31	1.2	66.16	7	66.57	65.30	-5.8	3,129	-0.19%
2023/08/30	5.2	63.90	0.9	64.40	65.80	4.3	3,176	0.14%
2023/08/29	0.1	64.40	1	63.10	64.50	-0.9	3,165	-0.03%
2023/08/28	5.3	66.27	2.3	65.99	68.20	3	3,102	0.10%
2023/08/25	2.8	64.12	2.1	63.57	62.90	0.7	2,986	0.02%
2023/08/24	1.1	58.29	11	62.00	62.90	-9.9	2,983	-0.33%
2023/08/23	0	0.00	1	57.20	57.20	-1	2,921	-0.03%
2023/08/21	1	53.20	0	0.00	53.20	1	2,867	0.03%
2023/08/18	0	0.00	1	54.50	52.50	-1	2,864	-0.03%
2023/08/17	1	54.10	3	53.30	54.40	-2	2,856	-0.07%
2023/08/16	0	0.00	2	53.10	53.40	-2	2,856	-0.07%
2023/08/14	0	0.00	1	56.70	55.30	-1	2,832	-0.04%
2023/08/10	0	0.00	2	59.20	58.00	-2	2,834	-0.07%
2023/08/08	1	59.20	0	0.00	59.10	1	2,990	0.03%
2023/08/04	1	59.90	0	0.00	60.00	1	3,479	0.03%
2023/08/02	2	61.40	0	0.00	60.20	2	3,665	0.05%
2023/08/01	4	63.60	0	0.00	62.80	4	3,964	0.10%
2023/07/31	3	61.63	0	0.00	61.50	3	3,921	0.08%
2023/07/27	0	0.00	0	59.00	58.70	0	3,905	0.00%
2023/07/26	2	59.20	0	0.00	58.50	2	3,914	0.05%
2023/07/21	0	0.00	2	62.55	62.90	-2	3,885	-0.05%
2023/07/20	4	61.50	6	59.68	62.70	-2	3,832	-0.05%
2023/07/19	2	56.50	2	57.70	57.00	0	3,775	0.00%
2023/07/18	6	57.53	0	0.00	56.50	6	3,786	0.16%
2023/07/17	4	58.33	12	59.33	59.60	-8	3,997	-0.20%
2023/07/14	2	60.40	1	61.20	60.50	1	4,402	0.02%
2023/07/13	0.3	63.00	1	60.60	60.10	-0.7	5,626	-0.01%
2023/07/12	2	63.20	2	62.85	62.10	0	6,052	0.00%
2023/07/11	0	0.00	1	66.10	66.10	-1	6,111	-0.02%
2023/07/10	0	0.00	0	68.00	67.20	0	6,169	0.00%
2023/07/07	3	67.50	0	0.00	67.50	3	6,199	0.05%
2023/07/06	0	69.90	0	0.00	68.80	0	6,179	0.00%
2023/07/04	3.1	71.65	0	0.00	70.70	3.1	6,163	0.05%
2023/06/28	1	69.20	0	0.00	69.50	1	6,115	0.02%
2023/06/27	14	69.00	0.1	69.00	67.50	13.9	6,154	0.23%
2023/06/26	1	70.20	0	0.00	70.20	1	6,399	0.02%
2023/06/21	1	70.30	0	0.00	70.30	1	6,450	0.02%
2023/06/20	4	71.55	2	73.25	71.30	2	6,520	0.03%
2023/06/19	3.1	72.49	14	73.83	74.40	-10.9	6,513	-0.17%
2023/06/15	1	66.20	0	0.00	70.70	1	6,519	0.02%
2023/06/14	3	68.67	0	0.00	68.00	3	6,488	0.05%
2023/06/13	0	0.00	1	69.50	69.30	-1	6,490	-0.02%
2023/06/12	4.1	69.90	2	71.10	69.40	2.1	6,488	0.03%
2023/06/09	5	72.48	9	73.09	72.20	-4	6,468	-0.06%
2023/06/08	2	72.95	2	73.55	73.10	0	6,477	0.00%
2023/06/07	3	74.30	4	74.70	73.80	-1	6,496	-0.02%
2023/06/06	0	0.00	1	74.00	71.90	-1	6,442	-0.02%
2023/06/05	0	0.00	5.1	73.20	73.00	-5.1	6,486	-0.08%
2023/06/02	3	69.50	0	0.00	69.10	3	6,476	0.05%
2023/06/01	1	70.00	0	0.00	70.00	1	6,688	0.01%
2023/05/31	1.3	70.60	2	71.00	70.40	-0.7	6,852	-0.01%
2023/05/30	7.3	72.71	4	72.40	71.80	3.3	6,960	0.05%
2023/05/29	0	0.00	2	69.60	69.60	-2	6,922	-0.03%
2023/05/26	1	63.30	0	0.00	63.30	1	7,074	0.01%
2023/05/23	2	67.80	0	0.00	67.60	2	7,998	0.03%
2023/05/12	9	68.36	11	67.88	68.30	-2	8,899	-0.02%
2023/05/11	4	70.55	1	69.30	70.00	3	8,877	0.03%
2023/05/10	20	71.00	12	71.59	72.80	8	8,697	0.09%
2023/05/09	8	75.10	10	74.43	69.70	-2	8,429	-0.02%
2023/05/08	12	79.56	5	79.22	77.20	7	8,262	0.08%
2023/05/05	0	0.00	1	77.20	78.00	-1	7,990	-0.01%
2023/05/04	0	0.00	3	77.40	78.10	-3	8,074	-0.04%
2023/05/03	1	76.50	1	76.50	78.20	0	8,186	0.00%
2023/05/02	0	0.00	2	77.00	76.50	-2	8,188	-0.02%
2023/04/28	0	0.00	1	75.00	75.20	-1	8,211	-0.01%
2023/04/26	0	0.00	2	69.60	70.20	-2	8,219	-0.02%
2023/04/25	0	0.00	2	71.00	70.00	-2	8,261	-0.02%
2023/04/21	0	0.00	10	68.00	69.70	-10	8,288	-0.12%
2023/04/20	8	75.09	10	73.46	74.60	-2	8,275	-0.02%
2023/04/19	29	75.33	23.1	75.56	76.60	5.9	8,042	0.07%
2023/04/18	51.2	78.52	32.6	78.10	73.50	18.6	7,671	0.24%
2023/04/17	5	76.24	3	77.77	79.00	2	6,526	0.03%
2023/04/13	1	66.70	1	64.20	65.40	0	6,018	0.00%
2023/04/12	0	0.00	4	61.78	63.00	-4	6,040	-0.07%
2023/04/11	0	0.00	1.1	59.62	59.80	-1.1	6,023	-0.02%
2023/04/10	0	0.00	0.1	59.00	59.10	-0.1	6,056	0.00%
2023/03/31	0	0.00	2	57.60	58.20	-2	6,172	-0.03%
2023/03/30	0	0.00	1	56.30	57.50	-1	6,279	-0.02%
2023/03/29	0	0.00	8	56.14	57.70	-8	6,299	-0.13%
2023/03/28	1	58.50	1	60.60	58.50	0	6,326	0.00%
2023/03/27	13.1	62.14	20	62.20	64.90	-6.9	6,338	-0.11%
2023/03/24	4	59.35	0	0.00	59.00	4	6,273	0.06%
2023/03/23	7	59.71	12	60.79	60.30	-5	6,372	-0.08%
2023/03/22	9	59.41	13	59.66	58.90	-4	6,342	-0.06%
2023/03/21	3.3	60.17	3	61.77	59.90	0.3	6,379	0.01%
2023/03/20	5	60.92	13.1	60.20	60.90	-8.1	6,350	-0.13%
2023/03/17	0	56.05	5.2	56.31	58.40	-5.1	6,366	-0.08%
2023/03/16	7.1	54.92	0	0.00	54.50	7.1	6,435	0.11%
2023/03/15	1	58.10	0	0.00	56.90	1	6,534	0.02%
2023/03/14	0	0.00	5.1	57.89	57.60	-5.1	6,831	-0.07%
2023/03/13	8.2	56.13	1	56.50	56.70	7.2	6,947	0.10%
2023/03/10	9.1	58.78	5	57.70	57.80	4.1	6,967	0.06%
2023/03/09	4	61.43	1	61.40	61.40	3	7,012	0.04%
2023/03/08	4	61.03	3.2	61.31	62.10	0.8	7,121	0.01%
2023/03/07	6	59.97	0	0.00	59.60	6	7,360	0.08%
2023/03/06	7	58.06	7.3	58.60	61.50	-0.3	7,483	0.00%
2023/03/03	0	0.00	15	57.20	56.70	-15	7,428	-0.20%
2023/03/02	6	53.33	8	53.03	55.80	-2	7,499	-0.03%
2023/03/01	21	53.38	1	52.90	52.80	20	7,593	0.26%
2023/02/24	7.1	55.62	5	54.96	53.90	2.1	7,649	0.03%
2023/02/23	16.1	58.03	10	57.70	58.00	6.1	7,528	0.08%
2023/02/22	2.4	56.36	8	53.29	57.70	-5.6	7,357	-0.08%
2023/02/21	5	48.90	5	51.67	52.50	0	7,042	0.00%
2023/02/20	21	45.61	4.1	45.44	47.80	16.9	6,943	0.24%
2023/02/17	1	45.30	1	44.70	44.45	0	6,845	0.00%
2023/02/16	1	44.25	1	44.50	44.25	0	6,834	0.00%
2023/02/15	2	43.95	6	44.43	43.95	-4	6,884	-0.06%
2023/02/14	1	44.75	1	44.65	44.30	0	6,967	0.00%
2023/02/13	12	46.03	6.3	46.01	45.85	5.7	7,022	0.08%
2023/02/10	3	45.60	13	47.85	47.85	-10	7,172	-0.14%
2023/02/09	9	43.69	1.2	43.43	43.50	7.9	6,988	0.11%
2023/02/07	1.2	42.41	0	0.00	42.40	1.2	7,091	0.02%
2023/02/06	0.2	42.40	0	0.00	42.25	0.2	7,161	0.00%
2023/02/03	1	42.55	10	42.08	41.85	-9	7,218	-0.12%
2023/02/02	17.1	43.41	1	43.30	42.95	16.1	7,209	0.22%
2023/02/01	1	42.10	7.2	43.19	43.25	-6.2	7,209	-0.09%
2023/01/31	0	0.00	1	40.30	40.10	-1	7,174	-0.01%
2023/01/16	2	39.35	0	0.00	39.25	2	7,431	0.03%
2023/01/12	0.1	40.55	10	40.70	40.25	-9.9	7,584	-0.13%
2023/01/11	5.1	41.55	1	42.00	41.35	4.1	7,547	0.05%
2023/01/09	0	0.00	10	42.00	41.95	-10	7,527	-0.13%
2023/01/06	1	42.20	0	0.00	41.90	1	7,510	0.01%
2023/01/05	2	43.08	4	43.19	43.20	-2	7,462	-0.03%
2023/01/04	0	43.40	0	0.00	43.30	0	7,360	0.00%
2023/01/03	3	42.08	1	42.20	42.15	2	7,348	0.03%
2022/12/30	2	42.90	2	43.10	42.75	0	7,360	0.00%
2022/12/28	1	41.50	1	41.85	41.50	0	7,318	0.00%
2022/12/27	2	42.43	1	43.45	42.25	1	7,306	0.01%
2022/12/26	0.1	42.15	0	0.00	43.10	0.1	7,296	0.00%
2022/12/22	1	42.90	13	43.82	42.75	-12	7,268	-0.17%
2022/12/20	0	0.00	1	41.55	41.40	-1	7,308	-0.01%
2022/12/19	2	42.30	12	42.09	41.80	-10	7,401	-0.14%
2022/12/16	15	43.62	2	43.05	43.90	13	7,527	0.17%
2022/12/15	2	43.88	3	45.23	45.35	-1	7,506	-0.01%
2022/12/14	12	41.41	2	41.63	41.25	10	7,349	0.14%
2022/12/13	2	40.43	26	41.16	40.80	-24	7,312	-0.33%
2022/12/12	0.2	42.70	1	42.60	42.00	-0.8	7,231	-0.01%
2022/12/09	1.3	44.46	0.2	45.15	44.05	1.1	7,181	0.02%
2022/12/08	5.2	45.74	2	45.73	45.10	3.2	7,163	0.04%
2022/12/07	0.2	44.95	4	45.05	44.45	-3.8	7,132	-0.05%
2022/12/06	14.2	46.60	9.4	45.46	47.00	4.8	7,099	0.07%
2022/12/05	0	0.00	1	45.10	45.10	-1	6,863	-0.01%
2022/12/02	1	40.80	10	41.46	41.00	-9	6,722	-0.13%
2022/12/01	5.1	40.26	1.3	41.62	40.95	3.8	6,657	0.06%
2022/11/30	1.1	41.03	4	41.25	40.75	-2.9	6,532	-0.04%
2022/11/29	24.1	44.20	4	44.06	42.95	20.1	6,398	0.31%
2022/11/28	6	40.18	4	42.06	42.35	2	6,082	0.03%
2022/11/25	2	41.10	13.3	40.79	38.50	-11.3	5,880	-0.19%
2022/11/24	3	41.57	37	40.31	42.55	-34	5,708	-0.60%
2022/11/23	2.2	44.42	14	44.41	44.00	-11.8	5,467	-0.22%
2022/11/22	20	44.77	6	44.91	45.50	14	5,229	0.27%
2022/11/21	2	42.30	6.1	45.97	46.00	-4.1	5,075	-0.08%
2022/11/18	9	42.19	7	42.76	42.00	2	4,976	0.04%
2022/11/17	0	0.00	1	36.53	40.40	-1	4,836	-0.02%
2022/11/16	16	37.14	0.1	37.05	36.75	16	4,733	0.34%
2022/11/15	6	33.99	14.9	32.73	36.00	-8.9	4,621	-0.19%
2022/11/14	0	0.00	1	33.55	33.00	-1	4,519	-0.02%
2022/11/11	0	0.00	7	33.90	34.00	-7	4,468	-0.16%
2022/11/10	4	33.81	6	33.95	34.30	-2	4,399	-0.05%
2022/11/09	5	32.30	3	32.63	32.55	2	4,301	0.05%
2022/11/08	14	34.55	31	32.39	34.20	-17	4,216	-0.40%
2022/11/07	10	33.10	3	33.10	33.10	7	3,771	0.19%
2022/11/04	2	30.00	0	30.10	30.10	2	3,725	0.05%
2022/11/03	0	0.00	0	27.40	27.40	0	3,577	0.00%
2022/11/02	3	23.70	1.2	24.95	24.95	1.8	3,463	0.05%
2022/11/01	13	22.38	4	21.89	22.70	9	3,380	0.27%
2022/10/31	3	20.80	6	21.22	20.65	-3	3,294	-0.09%
2022/10/28	5	20.94	0	0.00	21.00	5	3,243	0.15%
2022/10/27	2	21.88	10	21.92	22.00	-8	3,141	-0.25%
2022/10/26	7	21.89	8.1	21.39	22.10	-1.1	3,045	-0.03%
2022/10/25	5	20.68	6	20.48	20.30	-1	2,882	-0.03%
2022/10/24	6	20.89	3	20.82	20.90	3	2,817	0.11%
2022/10/21	6	20.03	2	20.30	20.50	4	2,691	0.15%
2022/10/20	5	18.96	3.1	18.36	19.10	1.9	2,541	0.08%
2022/10/19	1	17.45	0	0.00	17.40	1	2,455	0.04%
2022/10/17	0	0.00	1	17.75	17.75	-1	2,432	-0.04%
2022/10/14	15	17.95	0	0.00	17.95	15	2,435	0.62%
2022/10/12	0	0.00	1	17.85	17.85	-1	2,387	-0.04%
2022/10/11	2.1	18.09	0	0.00	17.85	2.1	2,381	0.09%
2022/10/07	0	0.00	2	19.45	19.40	-2	2,332	-0.09%
2022/10/06	0	0.00	5	18.85	19.10	-5	2,286	-0.22%
2022/10/05	0	0.00	12	18.55	18.30	-12	2,226	-0.54%
2022/10/04	17	18.26	0	0.00	18.50	17	2,199	0.77%
2022/09/30	0	0.00	5	18.15	18.15	-5	2,148	-0.23%
2022/09/28	10	18.30	10	18.05	18.05	0	2,066	0.00%
2022/09/27	5	19.20	9	19.85	20.00	-4	1,986	-0.20%
2022/09/26	21	21.39	6	20.71	20.70	15	1,892	0.79%
2022/09/23	3	22.40	2	21.05	22.90	1	1,747	0.06%
2022/09/22	4	20.81	4.1	20.87	21.25	-0.1	1,552	0.00%
2022/09/21	1	19.60	0	0.00	19.35	1	1,367	0.07%
2022/09/19	0	0.00	4	19.68	19.50	-4	1,381	-0.29%
2022/09/16	2	19.75	0	0.00	19.80	2	1,366	0.15%
2022/09/15	5	20.22	4	20.65	19.70	1	1,339	0.07%
2022/09/14	3	19.62	22	19.50	20.30	-19	1,283	-1.48%
2022/09/13	1	19.70	4	20.11	20.00	-3	1,221	-0.25%
2022/09/12	7	18.84	2	18.60	19.15	5	1,198	0.42%
2022/09/07	2	17.85	0	0.00	17.95	2	1,274	0.16%
2022/09/06	1	17.55	0	0.00	17.65	1	1,283	0.08%
2022/08/23	0	0.00	1	17.50	17.50	-1	1,419	-0.07%
2022/08/10	3	17.05	0	0.00	17.00	3	1,660	0.18%
2022/08/02	0	0.00	1	16.65	16.55	-1	1,705	-0.06%
2022/07/28	0	0.00	8	16.80	16.80	-8	1,740	-0.46%
2022/07/12	0	0.00	2	16.70	16.45	-2	1,945	-0.10%
2022/07/08	0.2	16.65	0	0.00	16.90	0.2	1,944	0.01%
2022/06/29	0.2	17.10	0	0.00	17.10	0.2	1,937	0.01%
2022/06/28	0.2	17.10	0	0.00	17.20	0.2	1,943	0.01%
2022/06/23	0.1	15.25	6	15.35	15.55	-5.9	1,972	-0.30%
2022/06/22	6	15.53	0	0.00	15.20	6	1,980	0.30%
2022/06/21	5	16.21	0	0.00	16.40	5	1,953	0.26%
2022/06/20	1	16.55	0	0.00	16.00	1	1,933	0.05%
2022/06/17	11	17.25	0	0.00	17.20	11	1,846	0.60%
2022/06/14	0	0.00	1	18.90	19.00	-1	1,661	-0.06%
2022/06/13	1	19.30	1.1	18.59	19.40	-0.1	1,611	0.00%
2022/06/10	6	18.95	0	0.00	18.75	6	1,544	0.39%
2022/06/07	5	18.95	0	0.00	19.00	5	1,509	0.33%
2022/06/01	0	0.00	2	18.85	18.85	-2	1,470	-0.14%
2022/05/30	1	19.10	1	19.15	19.10	0	1,427	0.00%
2022/05/27	1	19.00	3	18.85	18.85	-2	1,432	-0.14%
2022/05/26	3	19.28	5.1	19.05	19.05	-2.1	1,473	-0.14%
2022/05/25	0	0.00	1	18.80	19.00	-1	1,425	-0.07%
2022/05/24	1	18.75	1	18.70	18.85	0	1,408	0.00%
2022/05/23	3	18.90	1	18.70	18.80	2	1,349	0.15%
2022/05/20	0	0.00	2	18.10	18.50	-2	1,280	-0.16%
2022/05/19	6	17.75	0	0.00	18.00	6	1,215	0.49%
2022/05/18	0	0.00	6	17.80	17.80	-6	1,200	-0.50%
2022/05/17	1	17.55	0	0.00	17.50	1	1,191	0.08%
2022/05/06	0	0.00	0.3	17.75	17.85	-0.3	1,118	-0.03%
2022/05/04	0	17.95	0	0.00	17.70	0	1,105	0.00%
2022/05/03	1	17.90	0	0.00	18.00	1	1,101	0.09%
2022/04/29	1	18.35	0	0.00	18.25	1	1,085	0.09%
2022/04/28	0	0.00	3	17.43	18.30	-3	1,036	-0.29%
2022/04/22	1	18.00	10	17.65	18.00	-9	965	-0.93%
2022/04/21	10	17.15	0	0.00	17.65	10	923	1.08%
2022/04/20	2	16.63	0	0.00	16.70	2	893	0.22%
2022/04/18	2	16.73	0	0.00	16.60	2	921	0.22%
2022/04/14	1	16.85	0	0.00	16.55	1	920	0.11%
2022/03/30	2	17.75	4	17.85	17.95	-2	878	-0.23%
2022/03/29	2	17.00	3	17.75	17.85	-1	864	-0.12%
2022/03/28	1	17.00	1	16.90	16.90	0	807	0.00%
2022/03/25	1	16.80	0	0.00	16.75	1	792	0.13%
2022/03/22	0	0.00	4	16.35	16.30	-4	827	-0.48%
2022/03/14	0	0.00	1	16.25	16.10	-1	924	-0.11%
2022/03/03	0	0.00	1	16.75	16.65	-1	1,087	-0.09%
2022/03/02	1	16.95	1	17.05	16.70	0	1,115	0.00%
2022/03/01	1	16.25	10	17.36	17.50	-9	1,101	-0.82%
2022/02/10	1	16.30	0	0.00	16.10	1	1,576	0.06%
2022/02/08	1	16.30	0	0.00	16.30	1	1,644	0.06%
2022/01/26	2	15.33	0	0.00	15.45	2	1,719	0.12%
2022/01/25	2	15.25	0	0.00	15.45	2	1,751	0.11%
2022/01/18	4	15.60	0	0.00	15.45	4	1,921	0.21%
2022/01/17	1	15.50	0	0.00	15.60	1	1,971	0.05%
2022/01/14	2	15.13	0	0.00	15.00	2	2,077	0.10%
2022/01/12	5	15.45	0	0.00	15.55	5	2,437	0.21%
2022/01/11	0	0.00	1	15.85	15.85	-1	2,531	-0.04%
2022/01/10	3	16.87	0	0.00	16.80	3	2,687	0.11%
2022/01/04	0	0.00	1	17.20	17.35	-1	3,306	-0.03%
2022/01/03	1	17.25	0	0.00	17.20	1	3,488	0.03%
2021/12/30	0	0.00	1	17.20	17.20	-1	3,528	-0.03%
2021/12/29	0	17.30	0.2	17.25	17.30	-0.2	3,533	0.00%
2021/12/15	2	17.35	0	0.00	17.40	2	3,759	0.05%
2021/12/13	0	0.00	1	17.60	17.70	-1	3,747	-0.03%
2021/12/10	10	17.59	0	0.00	17.45	10	3,758	0.27%
2021/11/30	1	18.75	3	19.20	19.00	-2	3,569	-0.06%
2021/11/26	4	18.85	1	18.25	18.25	3	3,490	0.09%
2021/11/25	0	0.00	4	19.00	18.75	-4	3,447	-0.12%
2021/11/24	3	19.00	7	19.23	18.75	-4	3,413	-0.12%
2021/11/23	0	0.00	1	18.85	18.90	-1	3,371	-0.03%
2021/11/22	0	0.00	11	18.43	18.85	-11	3,246	-0.34%
2021/11/17	3	17.53	0	0.00	17.55	3	3,122	0.10%
2021/11/16	2	17.88	3	17.92	18.35	-1	3,082	-0.03%
2021/11/12	0	0.00	5	16.60	16.40	-5	2,975	-0.17%
2021/11/10	10	17.20	0	0.00	17.20	10	2,912	0.34%
2021/11/09	10	17.87	0	0.00	17.70	10	2,886	0.35%
2021/11/08	1	18.20	0	0.00	18.15	1	2,845	0.04%
2021/11/04	0	0.00	1	17.20	17.25	-1	2,788	-0.04%
2021/11/03	2	17.53	5	17.40	17.15	-3	2,766	-0.11%
2021/11/02	5	18.05	0	0.00	17.90	5	2,708	0.18%
2021/11/01	0	0.00	3	18.10	17.90	-3	2,677	-0.11%
2021/10/28	6	18.12	2	18.00	18.05	4	2,644	0.15%
2021/10/27	3	18.05	0	0.00	18.10	3	2,598	0.12%
2021/10/25	3	18.60	3	18.92	18.45	0	2,528	0.00%
2021/10/22	5	19.45	1.2	19.56	18.80	3.9	2,483	0.15%
2021/10/21	3.2	19.52	1	20.00	19.90	2.2	2,390	0.09%
2021/10/20	0	0.00	25	19.32	19.60	-25	2,188	-1.14%
2021/10/19	18	17.98	0	0.00	17.85	18	2,026	0.89%
2021/10/18	5	19.43	20	19.79	18.85	-15	1,924	-0.78%
2021/10/15	24	19.00	23	19.00	19.90	1	1,756	0.06%
2021/10/14	19	18.63	4	18.34	19.15	15	1,587	0.94%
2021/10/13	6	17.47	3	17.60	18.30	3	1,407	0.21%
2021/10/12	3	17.48	6	17.98	18.45	-3	1,319	-0.23%
2021/10/08	5	16.21	21	17.27	17.30	-16	1,127	-1.42%
2021/09/29	1	14.90	0	0.00	14.80	1	887	0.11%
2021/09/27	0	0.00	1	15.30	15.30	-1	799	-0.13%
2021/09/13	8	12.90	0	0.00	12.90	8	717	1.12%
2021/08/23	0	0.00	2	13.00	12.80	-2	878	-0.23%
2021/08/06	0.6	14.35	0	0.00	14.30	0.6	931	0.06%
2021/08/03	2	14.40	0	0.00	14.50	2	978	0.20%
2021/07/23	0	0.00	1	14.20	14.20	-1	1,105	-0.09%
2021/07/21	0	0.00	1	14.35	14.25	-1	1,149	-0.09%
2021/07/16	0.2	14.60	2	14.80	14.55	-1.8	1,269	-0.15%
2021/07/15	1	14.37	0	0.00	14.35	1	1,332	0.07%
2021/07/14	0	0.00	1	14.50	14.40	-1	1,375	-0.07%
2021/07/13	0	0.00	2	14.50	14.40	-2	1,454	-0.14%
2021/07/12	0	0.00	0.2	14.85	14.70	-0.2	1,458	-0.02%
2021/07/08	1	14.70	2	14.88	15.05	-1	1,514	-0.07%
2021/07/06	0	0.00	6	15.62	15.50	-6	1,672	-0.36%
2021/07/01	2	15.18	1	15.20	15.10	1	1,882	0.05%
2021/06/30	0	0.00	1	15.45	15.35	-1	1,891	-0.05%
2021/06/29	7	15.64	1	15.75	15.45	6	1,897	0.32%
2021/06/28	3	15.93	9	15.95	16.05	-6	1,894	-0.32%
2021/06/24	1	15.15	0	0.00	15.40	1	1,899	0.05%
2021/06/23	2	15.15	0	0.00	15.15	2	1,927	0.10%
2021/06/21	0	15.30	0	0.00	15.10	0	2,120	0.00%
2021/06/18	2	15.85	0	0.00	15.65	2	2,174	0.09%
2021/06/17	2	16.15	5	16.31	16.40	-3	2,165	-0.14%
2021/06/16	16	15.00	0	0.00	14.95	16	2,144	0.75%
2021/06/09	0	0.00	4	15.51	15.45	-4	2,259	-0.18%
2021/06/08	1	15.50	0	0.00	15.50	1	2,323	0.04%
2021/06/02	1	16.00	5	16.15	16.15	-4	2,479	-0.16%
2021/06/01	1	16.35	0	0.00	16.40	1	2,487	0.04%
2021/05/31	5	16.85	0	0.00	16.70	5	2,499	0.20%
2021/05/26	0	0.00	5	14.90	14.90	-5	2,568	-0.19%
2021/05/18	0	0.00	2	14.05	14.05	-2	2,996	-0.07%
2021/05/17	2	13.20	0	0.00	12.80	2	3,022	0.07%
2021/05/12	25	14.10	0	0.00	14.10	25	3,399	0.74%
2021/05/11	31	15.82	0	0.00	15.65	31	3,585	0.86%
2021/05/10	18	16.35	0	0.00	16.25	18	3,779	0.48%
2021/05/04	15	16.00	5	16.00	16.25	10	4,204	0.24%
2021/05/03	11	17.12	2	16.90	16.85	9	4,314	0.21%
2021/04/29	7	18.09	0	0.00	18.00	7	4,415	0.16%
2021/04/28	1	18.50	1	18.55	18.50	0	4,582	0.00%
2021/04/27	2	18.50	2	18.63	18.50	0	4,730	0.00%
2021/04/26	2	18.90	0	0.00	18.95	2	4,855	0.04%
2021/04/23	8	18.90	0	0.00	19.05	8	4,884	0.16%
2021/04/22	5	19.47	2	19.90	19.40	3	4,878	0.06%
2021/04/21	2	20.15	1	20.45	20.15	1	4,825	0.02%
2021/04/20	5	19.65	0	0.00	19.70	5	4,761	0.11%
2021/04/19	0	0.00	2	20.08	19.95	-2	4,762	-0.04%
2021/04/16	2	19.15	0	0.00	19.15	2	4,693	0.04%
2021/04/13	1	19.75	0	0.00	19.10	1	4,688	0.02%
2021/04/12	2	19.90	0	0.00	20.10	2	4,654	0.04%
2021/04/09	1	19.25	0	0.00	19.40	1	4,574	0.02%
2021/04/08	1	19.50	2	19.35	19.50	-1	4,585	-0.02%
2021/04/07	20	19.65	3	19.70	19.70	17	4,607	0.37%
2021/03/31	0	0.00	4	18.35	18.10	-4	4,710	-0.08%
2021/03/30	4	17.88	0	0.00	17.85	4	4,729	0.08%
2021/03/29	2	17.83	0	0.00	17.80	2	4,778	0.04%
2021/03/25	34	18.97	10	19.85	18.30	24	4,895	0.49%
2021/03/24	9	19.67	0	0.00	19.95	9	4,832	0.19%
2021/03/22	3	18.10	5	18.05	18.10	-2	4,676	-0.04%
2021/03/19	1	17.90	2	18.00	18.05	-1	4,655	-0.02%
2021/03/18	1	17.40	20	17.40	18.00	-19	4,623	-0.41%
2021/03/17	41	17.50	0	0.00	17.45	41	4,586	0.89%
2021/03/16	2	17.48	0	0.00	17.50	2	4,587	0.04%
2021/03/15	20	17.30	10	17.40	17.40	10	4,592	0.22%
2021/03/12	19	17.77	0	0.00	17.65	19	4,595	0.41%
2021/03/11	1	17.65	5	18.50	18.35	-4	4,543	-0.09%
2021/03/09	0	0.00	3	16.65	16.45	-3	4,527	-0.07%
2021/03/08	23	16.63	1	16.35	16.30	22	4,603	0.48%
2021/03/05	5	17.05	0	0.00	17.05	5	4,580	0.11%
2021/03/04	1	17.35	0	0.00	17.25	1	4,567	0.02%
2021/03/03	0	0.00	6	17.52	17.70	-6	4,548	-0.13%
2021/03/02	42	17.17	0	0.00	16.95	42	4,502	0.93%
2021/02/26	0	0.00	3	17.75	17.45	-3	4,470	-0.07%
2021/02/25	5	16.77	15	17.62	17.90	-10	4,429	-0.23%
2021/02/24	5	16.35	3	16.60	16.35	2	4,350	0.05%
2021/02/23	8	16.39	3	16.45	16.30	5	4,310	0.12%
2021/02/22	8	16.99	10	17.30	16.90	-2	4,260	-0.05%
2021/02/19	10	17.57	2	17.15	17.50	8	4,176	0.19%
2021/02/18	12	16.15	0	0.00	16.85	12	4,071	0.29%
2021/02/05	0	0.00	5	15.66	15.15	-5	3,925	-0.13%
2021/02/04	3	16.57	6	16.37	16.55	-3	3,808	-0.08%
2021/02/03	0	0.00	7	18.55	18.00	-7	3,644	-0.19%
2021/02/02	6	20.20	7	21.26	20.00	-1	3,519	-0.03%
2021/02/01	28	22.09	1	21.05	22.20	27	3,295	0.82%
2021/01/29	0	0.00	10	21.50	21.90	-10	3,082	-0.32%
2021/01/28	4	19.65	0	0.00	19.95	4	2,892	0.14%
2021/01/27	2	19.55	0	0.00	19.55	2	2,803	0.07%
2021/01/26	0	0.00	3	19.47	19.55	-3	2,700	-0.11%
2021/01/25	2	19.25	0	0.00	19.35	2	2,593	0.08%
2021/01/22	0	0.00	15	18.46	18.90	-15	2,446	-0.61%
2021/01/21	10	17.00	2	18.00	18.55	8	2,301	0.35%
2021/01/20	7	16.79	0	0.00	17.10	7	2,085	0.34%
2021/01/19	1	16.90	2	16.80	16.90	-1	1,917	-0.05%
2021/01/18	0	0.00	2	14.70	15.40	-2	1,757	-0.11%
2020/12/30	0	0.00	2	14.55	14.15	-2	1,374	-0.15%
2020/12/28	2	14.73	0	0.00	14.85	2	1,193	0.17%
2020/12/25	1	14.35	0	0.00	14.60	1	1,134	0.09%
2020/12/23	3	13.55	0	0.00	13.60	3	1,000	0.30%
2020/12/21	5	13.45	0	0.00	13.45	5	874	0.57%
2020/12/17	1	12.00	0	0.00	12.20	1	777	0.13%
2020/12/09	1	12.30	0	0.00	12.40	1	816	0.12%
2020/12/07	1	11.95	0	0.00	12.00	1	757	0.13%
2020/12/03	0	0.00	1	11.85	11.90	-1	711	-0.14%
2020/12/02	1	12.25	0	0.00	12.25	1	639	0.16%
2020/11/06	0	0.00	4	10.70	10.75	-4	520	-0.77%
2020/11/05	4	10.55	4	10.70	10.65	0	525	0.00%
2020/11/04	4	10.55	0	0.00	10.65	4	527	0.76%
2020/11/03	0	0.00	4	10.70	10.65	-4	527	-0.76%
2020/10/30	4	10.55	0	0.00	10.65	4	535	0.75%
2020/10/29	0	0.00	4	10.80	10.80	-4	544	-0.73%
2020/10/27	4	10.65	0	0.00	10.70	4	545	0.73%
2020/10/26	0	0.00	4	10.85	10.85	-4	549	-0.73%
2020/10/21	4	10.75	0	0.00	10.80	4	584	0.68%
2020/10/15	0	0.00	3	11.20	11.15	-3	634	-0.47%
2020/10/14	3	10.80	4	10.90	11.15	-1	642	-0.16%
2020/10/13	4	10.75	0	0.00	10.75	4	681	0.59%
2020/10/12	0	0.00	2	10.95	11.15	-2	706	-0.28%
2020/10/08	2	11.25	3	11.05	11.10	-1	709	-0.14%
2020/10/07	3	10.80	0	0.00	11.00	3	709	0.42%
2020/10/05	0	0.00	3	10.90	10.95	-3	751	-0.40%
2020/09/29	3	10.75	0	0.00	10.80	3	807	0.37%
2020/09/23	0	0.00	2	11.10	11.15	-2	886	-0.23%
2020/09/22	2	10.45	4	10.85	11.10	-2	946	-0.21%
2020/09/21	4	11.00	0	0.00	10.65	4	981	0.41%
2020/09/18	0	0.00	2	11.25	11.35	-2	960	-0.21%
2020/09/14	0	0.00	2	10.00	10.00	-2	994	-0.20%
2020/07/30	0	0.00	3	10.95	11.00	-3	1,305	-0.23%
2020/07/27	0.1	10.70	0	0.00	10.60	0.1	1,278	0.00%
2020/07/17	3	11.40	0	0.00	11.55	3	1,190	0.25%
2020/07/10	0	0.00	39	11.00	11.20	-39	1,076	-3.62%
2020/07/09	39	11.60	0	0.00	11.65	39	1,047	3.72%
2020/07/06	0	0.00	1	11.35	11.40	-1	967	-0.10%
2020/07/03	0	0.00	1	11.15	11.40	-1	945	-0.11%
2020/06/30	2	10.55	0	0.00	11.20	2	787	0.25%
2020/06/24	0	0.00	5	9.89	10.20	-5	722	-0.69%
2020/06/22	0	0.00	1	10.30	10.20	-1	697	-0.14%
2020/06/19	9	10.57	0	0.00	10.50	9	680	1.32%
2020/06/18	0	0.00	1	10.35	10.75	-1	594	-0.17%
2020/06/16	0	0.00	85	8.86	8.92	-85	472	-17.99%
2020/06/15	0	0.00	100	8.76	8.81	-100	470	-21.24%
2020/06/12	0	0.00	15	8.71	8.70	-15	469	-3.19%
2020/06/11	40	9.20	0	0.00	9.20	40	469	8.53%
2020/06/10	0	0.00	22	9.16	9.20	-22	456	-4.82%
2020/06/09	3	9.10	1	9.09	9.45	2	443	0.45%
2020/06/08	33	8.76	1	8.97	8.97	32	400	8.00%
2020/06/05	147	8.14	0	0.00	8.16	147	373	39.41%	大買/鉅額交易
2020/06/03	0	0.00	4	8.02	8.00	-4	364	-1.10%
2020/06/01	4	8.08	0	0.00	8.05	4	369	1.08%
2020/05/15	0	0.00	1	7.60	8.15	-1	301	-0.33%
2020/04/29	1	7.61	0	0.00	7.64	1	228	0.44%
2020/04/27	1	7.69	0	0.00	7.59	1	240	0.42%
2020/02/17	0	0.00	1	9.03	9.05	-1	231	-0.43%
2020/02/13	1	9.10	0	0.00	9.07	1	231	0.43%
2020/01/07	1	9.75	0	0.00	9.80	1	230	0.43%
2019/11/04	0	0.00	3	10.70	10.70	-3	426	-0.70%
2019/10/28	3	10.85	0	0.00	10.80	3	476	0.63%
2019/09/25	0	0.00	1	10.95	10.80	-1	840	-0.12%
2019/09/24	0	0.00	1	11.15	11.00	-1	838	-0.12%
2019/09/04	0	0.00	10	10.63	10.65	-10	821	-1.22%
2019/07/17	0	0.00	1	11.80	11.55	-1	1,316	-0.08%
2019/07/12	10	12.00	0	0.00	12.00	10	1,247	0.80%
2019/07/10	1	11.15	0	0.00	11.95	1	1,162	0.09%
2019/06/12	0	0.00	10	10.50	10.50	-10	996	-1.00%
2019/05/27	0	0.00	6	10.85	11.10	-6	933	-0.64%
2019/05/23	0	0.00	1	11.10	11.15	-1	907	-0.11%
2019/05/22	7	11.11	0	0.00	11.25	7	869	0.81%
2019/05/20	0	0.00	2	9.85	9.90	-2	840	-0.24%
2019/05/10	0	0.00	1	10.90	10.40	-1	775	-0.13%
2019/05/08	2	11.20	1	11.55	11.25	1	723	0.14%
2019/05/07	1	11.40	14	11.60	11.60	-13	693	-1.87%
2019/05/06	10	12.00	1	11.90	12.05	9	643	1.40%
2019/05/03	1	11.65	1	11.65	11.80	0	564	0.00%
2019/05/02	1	10.70	0	0.00	10.75	1	477	0.21%
2019/04/30	0	0.00	3	9.01	9.79	-3	404	-0.74%
2019/04/26	17	9.42	3	9.40	9.26	14	374	3.74%
2019/04/25	3	9.19	0	0.00	9.54	3	340	0.88%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/09	1	8.32	0	0.00	8.31	1	262	0.38%
2019/03/11	0.2	8.62	0	0.00	8.54	0.2	351	0.06%
2019/03/06	0.1	8.68	0	0.00	8.66	0.1	374	0.03%
2018/11/01	1	7.98	0	0.00	8.00	1	288	0.35%
2018/10/04	0.1	11.10	0	0.00	10.95	0.1	326	0.03%
2018/07/05	0	0.00	1	13.10	13.10	-1	1,257	-0.08%
2018/06/26	0	0.00	60	13.00	13.20	-60	1,222	-4.91%
2018/06/21	0	0.00	1	15.30	15.00	-1	1,119	-0.09%
2018/06/15	15	15.33	0	0.00	15.00	15	1,062	1.41%
2018/06/14	0	0.00	7	16.11	16.10	-7	1,015	-0.69%
2018/06/13	5	15.55	6	15.76	15.75	-1	971	-0.10%
2018/06/12	55	15.73	0	0.00	15.95	55	948	5.80%
2018/06/11	2	16.40	7	16.13	16.50	-5	873	-0.57%
2018/06/07	1	15.05	0	0.00	15.10	1	752	0.13%
2018/06/06	6	15.13	3	15.00	15.10	3	691	0.43%
2018/06/05	2	14.90	0	0.00	14.90	2	605	0.33%
2018/05/31	2	13.10	0	0.00	12.80	2	497	0.40%
2018/05/30	0	0.00	1	13.25	13.25	-1	453	-0.22%
2018/05/14	0	0.00	2	12.20	12.20	-2	447	-0.45%
2018/04/27	0	0.00	2	12.50	12.50	-2	540	-0.37%
2018/04/25	0	0.00	0.9	11.80	11.90	-0.9	562	-0.15%
2018/04/24	0	0.00	2	11.80	11.80	-2	575	-0.35%
2018/04/17	2	12.05	0	0.00	12.05	2	767	0.26%
2018/04/11	2	12.80	0	0.00	12.65	2	929	0.22%
2018/03/21	0	0.00	2	12.55	12.60	-2	1,077	-0.19%
2018/03/12	2	13.10	0	0.00	12.90	2	1,054	0.19%
2018/03/09	1	12.50	0	0.00	12.60	1	1,039	0.10%
2018/03/08	2	13.20	0	0.00	13.20	2	1,018	0.20%
2018/03/02	0	0.00	1	11.90	11.90	-1	973	-0.10%
2018/02/08	0	0.00	20	12.00	12.05	-20	952	-2.10%
2018/02/07	0	0.00	1	11.95	11.85	-1	951	-0.11%
2018/01/24	0	0.00	1	13.60	13.60	-1	855	-0.12%
2018/01/23	1	13.50	0	0.00	13.50	1	860	0.12%
2018/01/19	0	0.00	3	14.07	13.95	-3	829	-0.36%
2018/01/18	1	13.60	0	0.00	13.55	1	805	0.12%
2018/01/17	20	13.60	0	0.00	13.60	20	791	2.53%
2018/01/16	4	13.85	0	0.00	14.00	4	743	0.54%