雷虎 (8033)-宏遠-台南券商分點個股進出

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－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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	1	70.70	1	72.30	71.40	0	4,300	0.00%
2024/04/30	7	74.60	0	0.00	73.20	7	4,234	0.17%
2024/04/26	0	0.00	0.1	76.00	75.40	-0.1	4,160	0.00%
2024/04/25	1	76.50	1	77.10	76.50	0	4,116	0.00%
2024/04/24	2	75.50	3	75.80	75.90	-1	4,078	-0.02%
2024/04/23	2	73.95	2	74.70	74.30	0	4,039	0.00%
2024/04/22	2	75.90	6	76.35	73.30	-4	4,000	-0.10%
2024/04/19	5	80.24	2	81.65	79.40	3	3,947	0.08%
2024/04/18	2.2	80.42	5.1	81.13	80.60	-2.9	3,855	-0.08%
2024/04/17	3.4	79.40	1	79.80	79.30	2.4	3,724	0.06%
2024/04/16	5	79.66	2.3	82.63	81.40	2.7	3,651	0.07%
2024/04/15	2	79.00	13.2	80.06	83.40	-11.2	3,394	-0.33%
2024/04/12	3.1	75.45	2.5	75.24	75.90	0.6	3,113	0.02%
2024/04/11	1.1	75.06	11	73.69	73.60	-9.9	3,046	-0.33%
2024/04/10	5	78.83	18	78.34	77.20	-13	2,906	-0.45%
2024/04/09	6.2	73.26	5.4	72.27	77.00	0.8	2,664	0.03%
2024/04/08	7.1	72.68	1	70.50	70.00	6.1	2,440	0.25%
2024/04/03	1	71.10	3.1	71.96	73.00	-2.1	2,337	-0.09%
2024/04/02	8.3	71.46	26	71.90	73.00	-17.7	2,240	-0.79%
2024/04/01	25	69.22	16	70.58	71.60	9	2,058	0.44%
2024/03/29	7.5	65.65	1	66.10	65.10	6.5	1,832	0.35%
2024/03/28	18	67.99	31	65.75	68.30	-13	1,727	-0.75%
2024/03/27	34	62.76	12	62.55	64.20	22	1,492	1.47%
2024/03/26	8	59.00	3	58.00	58.40	5	1,306	0.38%
2024/03/25	6.1	60.19	0	0.00	60.10	6.1	1,219	0.50%
2024/03/22	3	54.40	2	53.90	56.10	1	1,066	0.09%
2024/03/12	0	0.00	0.1	51.90	52.00	-0.1	1,019	-0.01%
2024/03/08	0.1	51.40	0	0.00	50.60	0.1	1,023	0.01%
2024/02/05	2	52.70	0	0.00	52.80	2	1,082	0.18%
2024/01/31	0.1	52.00	0	0.00	51.30	0.1	1,093	0.01%
2024/01/12	0	0.00	0.3	56.20	57.50	-0.3	1,031	-0.03%
2024/01/11	0.3	55.00	0	0.00	55.60	0.3	993	0.03%
2024/01/02	1	56.20	0	0.00	56.00	1	1,038	0.10%
2023/11/24	2	57.00	0	0.00	58.80	2	1,566	0.13%
2023/11/16	0	0.00	1	54.40	54.40	-1	2,079	-0.05%
2023/11/14	0	0.00	1	53.80	53.60	-1	2,092	-0.05%
2023/10/31	0	0.00	0.1	57.30	56.20	-0.1	2,166	0.00%
2023/10/27	1	57.40	0	0.00	57.20	1	2,257	0.04%
2023/10/25	0	0.00	1	57.70	57.70	-1	2,307	-0.04%
2023/10/16	0	0.00	1	62.50	61.50	-1	2,528	-0.04%
2023/10/12	1	61.90	0	0.00	61.90	1	2,605	0.04%
2023/10/04	0	0.00	5	57.50	57.70	-5	2,696	-0.19%
2023/09/19	1	62.00	5	61.00	59.80	-4	2,901	-0.14%
2023/09/18	5	62.70	0	0.00	62.20	5	2,892	0.17%
2023/09/15	0	0.00	1	61.50	61.50	-1	2,897	-0.03%
2023/09/11	1	68.10	2	70.00	68.00	-1	3,047	-0.03%
2023/09/08	0	0.00	10	66.35	68.00	-10	2,958	-0.34%
2023/09/06	10	64.00	0	0.00	63.10	10	2,934	0.34%
2023/08/28	0	0.00	1	66.00	68.20	-1	3,102	-0.03%
2023/08/25	1	63.10	0	0.00	62.90	1	2,986	0.03%
2023/08/24	0	0.00	1	62.50	62.90	-1	2,983	-0.03%
2023/08/16	0	0.00	1	53.10	53.40	-1	2,856	-0.04%
2023/08/15	0	0.00	3	54.00	54.10	-3	2,837	-0.11%
2023/08/11	1	56.10	0	0.00	56.50	1	2,837	0.04%
2023/08/08	0	0.00	1	60.80	59.10	-1	2,990	-0.03%
2023/08/04	1	59.00	0	0.00	60.00	1	3,479	0.03%
2023/08/01	0	0.00	2	63.45	62.80	-2	3,964	-0.05%
2023/07/28	0	0.00	10	58.00	57.90	-10	3,892	-0.26%
2023/07/27	1	58.70	0	0.00	58.70	1	3,905	0.03%
2023/07/26	0	0.00	1	59.40	58.50	-1	3,914	-0.03%
2023/07/25	11	59.62	0	0.00	59.00	11	3,915	0.28%
2023/07/20	1	61.20	0	0.00	62.70	1	3,832	0.03%
2023/07/19	2	56.85	51	57.60	57.00	-49	3,775	-1.30%
2023/07/18	0	0.00	3	56.70	56.50	-3	3,786	-0.08%
2023/07/17	0	0.00	22	59.48	59.60	-22	3,997	-0.55%
2023/07/14	5	60.30	0	0.00	60.50	5	4,402	0.11%
2023/07/13	0	0.00	6	60.60	60.10	-6	5,626	-0.11%
2023/07/12	0	0.00	2	62.20	62.10	-2	6,052	-0.03%
2023/07/11	1	66.10	0	0.00	66.10	1	6,111	0.02%
2023/07/05	1	70.20	0	0.00	69.60	1	6,174	0.02%
2023/07/04	8	71.49	7	71.46	70.70	1	6,163	0.02%
2023/07/03	0	0.00	2	71.20	70.70	-2	6,121	-0.03%
2023/06/30	1	68.30	1	68.30	68.40	0	6,083	0.00%
2023/06/29	4	69.48	0	0.00	69.00	4	6,088	0.07%
2023/06/27	0	0.00	1	69.80	67.50	-1	6,154	-0.02%
2023/06/26	3	70.50	3	70.40	70.20	0	6,399	0.00%
2023/06/21	0	0.00	3	70.43	70.30	-3	6,450	-0.05%
2023/06/20	2	72.85	18	71.30	71.30	-16	6,520	-0.25%
2023/06/19	10	72.70	9	74.43	74.40	1	6,513	0.02%
2023/06/16	0	0.00	5	69.70	69.70	-5	6,477	-0.08%
2023/06/14	0	0.00	2	69.40	68.00	-2	6,488	-0.03%
2023/06/13	0	0.00	1	69.20	69.30	-1	6,490	-0.02%
2023/06/08	0	72.70	0	0.00	73.10	0	6,477	0.00%
2023/06/06	1	72.60	3	72.40	71.90	-2	6,442	-0.03%
2023/06/05	10	70.27	1	73.80	73.00	9	6,486	0.14%
2023/06/02	2	69.20	0	0.00	69.10	2	6,476	0.03%
2023/05/31	0	0.00	1	70.40	70.40	-1	6,852	-0.01%
2023/05/30	1	72.30	2	71.60	71.80	-1	6,960	-0.01%
2023/05/16	0	0.00	1	62.20	62.90	-1	8,416	-0.01%
2023/05/15	0	0.00	2	62.60	62.70	-2	8,694	-0.02%
2023/05/12	3	68.77	0	0.00	68.30	3	8,899	0.03%
2023/05/10	9	70.78	8	72.04	72.80	1	8,697	0.01%
2023/05/09	3	76.30	5	70.56	69.70	-2	8,429	-0.02%
2023/05/08	33	79.39	14	78.54	77.20	19	8,262	0.23%
2023/04/20	12	74.18	2	74.10	74.60	10	8,275	0.12%
2023/04/19	3	75.73	2	75.40	76.60	1	8,042	0.01%
2023/04/18	38	79.48	8	78.95	73.50	30	7,671	0.39%
2023/04/17	6	75.48	1	78.00	79.00	5	6,526	0.08%
2023/04/14	0	0.00	1	71.90	71.90	-1	6,118	-0.02%
2023/04/13	21	64.00	0	0.00	65.40	21	6,018	0.35%
2023/04/11	0	0.00	10	59.90	59.80	-10	6,023	-0.17%
2023/03/29	10	57.70	0	0.00	57.70	10	6,299	0.16%
2023/03/27	0	0.00	5	63.52	64.90	-5	6,338	-0.08%
2023/03/24	1	59.40	2	58.80	59.00	-1	6,273	-0.02%
2023/03/23	5	59.52	2	60.70	60.30	3	6,372	0.05%
2023/03/22	1	58.70	10	59.00	58.90	-9	6,342	-0.14%
2023/03/21	2	61.00	1	60.00	59.90	1	6,379	0.02%
2023/03/17	1	57.50	2	58.40	58.40	-1	6,366	-0.02%
2023/03/16	2.7	56.11	7	53.67	54.50	-4.3	6,435	-0.07%
2023/03/10	1	57.80	0	0.00	57.80	1	6,967	0.01%
2023/03/09	1	60.80	0	0.00	61.40	1	7,012	0.01%
2023/03/07	0	0.00	31	60.36	59.60	-31	7,360	-0.42%
2023/03/06	32	61.52	1	61.10	61.50	31	7,483	0.41%
2023/03/03	0	0.00	1	57.50	56.70	-1	7,428	-0.01%
2023/03/02	0	0.00	3	53.20	55.80	-3	7,499	-0.04%
2023/03/01	0	0.00	2	53.20	52.80	-2	7,593	-0.03%
2023/02/24	34	55.67	0	0.00	53.90	34	7,649	0.44%
2023/02/23	1	58.60	5	57.00	58.00	-4	7,528	-0.05%
2023/02/22	10	54.04	24	54.55	57.70	-14	7,357	-0.19%
2023/02/21	2	48.73	6	49.29	52.50	-4	7,042	-0.06%
2023/02/20	16	47.70	8.1	47.05	47.80	7.9	6,943	0.11%
2023/02/17	0	0.00	8	44.71	44.45	-8	6,845	-0.12%
2023/02/15	14	45.02	4	44.08	43.95	10	6,884	0.15%
2023/02/14	5	44.69	14	44.45	44.30	-9	6,967	-0.13%
2023/02/13	10	45.69	5	45.28	45.85	5	7,022	0.07%
2023/02/10	0	0.00	11	46.05	47.85	-11	7,172	-0.15%
2023/02/09	4	43.00	5	43.42	43.50	-1	6,988	-0.01%
2023/02/08	1	42.15	5	42.36	42.10	-4	7,010	-0.06%
2023/02/07	0	0.00	1	42.65	42.40	-1	7,091	-0.01%
2023/02/06	3	42.57	0	0.00	42.25	3	7,161	0.04%
2023/02/02	4	43.35	12	42.85	42.95	-8	7,209	-0.11%
2023/02/01	20	42.64	1	42.95	43.25	19	7,209	0.26%
2023/01/30	1	40.50	2	40.53	40.70	-1	7,308	-0.01%
2023/01/17	0	0.00	2	39.05	39.10	-2	7,327	-0.03%
2023/01/16	1	39.30	0	0.00	39.25	1	7,431	0.01%
2023/01/13	3	40.02	0	0.00	39.35	3	7,544	0.04%
2023/01/10	2	41.65	1	42.05	41.65	1	7,538	0.01%
2023/01/06	3	42.02	0	0.00	41.90	3	7,510	0.04%
2023/01/05	1	43.75	12	44.03	43.20	-11	7,462	-0.15%
2023/01/04	2	42.30	1	43.50	43.30	1	7,360	0.01%
2023/01/03	1	42.05	0	0.00	42.15	1	7,348	0.01%
2022/12/30	3	42.80	0	0.00	42.75	3	7,360	0.04%
2022/12/29	1	41.00	0	0.00	41.00	1	7,315	0.01%
2022/12/28	12	41.54	0	0.00	41.50	12	7,318	0.16%
2022/12/27	5	42.70	0	0.00	42.25	5	7,306	0.07%
2022/12/22	10	43.52	7	45.19	42.75	3	7,268	0.04%
2022/12/20	3	42.22	5	42.20	41.40	-2	7,308	-0.03%
2022/12/19	1	42.80	0	0.00	41.80	1	7,401	0.01%
2022/12/16	9	44.64	4	44.55	43.90	5	7,527	0.07%
2022/12/15	0	0.00	2	44.40	45.35	-2	7,506	-0.03%
2022/12/14	1	41.90	0	0.00	41.25	1	7,349	0.01%
2022/12/13	8	41.83	3	41.00	40.80	5	7,312	0.07%
2022/12/12	1	42.00	0	0.00	42.00	1	7,231	0.01%
2022/12/09	2	44.40	0	0.00	44.05	2	7,181	0.03%
2022/12/08	0	0.00	4	45.50	45.10	-4	7,163	-0.06%
2022/12/07	7	45.26	4	45.05	44.45	3	7,132	0.04%
2022/12/06	2	47.18	4	46.34	47.00	-2	7,099	-0.03%
2022/12/05	1	43.30	3	44.50	45.10	-2	6,863	-0.03%
2022/12/02	0	0.00	4	41.09	41.00	-4	6,722	-0.06%
2022/12/01	5	40.59	4	41.44	40.95	1	6,657	0.02%
2022/11/30	9	40.78	1	41.15	40.75	8	6,532	0.12%
2022/11/29	4	44.60	4	43.71	42.95	0	6,398	0.00%
2022/11/28	0	0.00	14	40.61	42.35	-14	6,082	-0.23%
2022/11/25	11	40.04	8	40.86	38.50	3	5,880	0.05%
2022/11/24	19	40.81	6	41.20	42.55	13	5,708	0.23%
2022/11/23	8	44.54	11	44.50	44.00	-3	5,467	-0.05%
2022/11/22	11	44.68	1	45.95	45.50	10	5,229	0.19%
2022/11/21	0	0.00	8	43.99	46.00	-8	5,075	-0.16%
2022/11/18	6	42.00	10	43.48	42.00	-4	4,976	-0.08%
2022/11/17	3	37.00	6	39.58	40.40	-3	4,836	-0.06%
2022/11/16	2	36.50	8.6	36.64	36.75	-6.6	4,733	-0.14%
2022/11/15	14	32.27	11	35.30	36.00	3	4,621	0.06%
2022/11/14	7	33.69	12	32.88	33.00	-5	4,519	-0.11%
2022/11/11	4	33.48	12	33.71	34.00	-8	4,468	-0.18%
2022/11/10	1	33.85	5	34.32	34.30	-4	4,399	-0.09%
2022/11/09	7	32.37	2	32.90	32.55	5	4,301	0.12%
2022/11/08	28	32.82	29.9	33.84	34.20	-1.9	4,216	-0.04%
2022/11/07	0	0.00	1	33.10	33.10	-1	3,771	-0.03%
2022/11/04	12	29.26	15	30.01	30.10	-3	3,725	-0.08%
2022/11/03	9	27.35	9	27.38	27.40	0	3,577	0.00%
2022/11/02	0	0.00	11.8	24.57	24.95	-11.8	3,463	-0.34%
2022/11/01	0	0.00	13	22.36	22.70	-13	3,380	-0.38%
2022/10/31	3	21.00	3	21.40	20.65	0	3,294	0.00%
2022/10/28	19	21.23	2	20.60	21.00	17	3,243	0.52%
2022/10/27	7	21.56	6	22.21	22.00	1	3,141	0.03%
2022/10/26	9	21.78	14.2	21.73	22.10	-5.2	3,045	-0.17%
2022/10/25	4	20.43	5	20.65	20.30	-1	2,882	-0.03%
2022/10/24	9	20.87	8	20.96	20.90	1	2,817	0.04%
2022/10/21	10	19.38	9	20.07	20.50	1	2,691	0.04%
2022/10/20	1	19.00	15	18.80	19.10	-14	2,541	-0.55%
2022/10/19	2	17.50	0	0.00	17.40	2	2,455	0.08%
2022/10/17	0	0.00	2	17.60	17.75	-2	2,432	-0.08%
2022/10/14	2	17.40	0	0.00	17.95	2	2,435	0.08%
2022/10/13	1	16.90	1	17.20	16.90	0	2,417	0.00%
2022/10/11	8	18.13	10	17.70	17.85	-2	2,381	-0.08%
2022/10/07	0	0.00	1	19.60	19.40	-1	2,332	-0.04%
2022/10/05	0	0.00	1	18.60	18.30	-1	2,226	-0.04%
2022/10/03	1	17.75	1	18.20	18.20	0	2,180	0.00%
2022/09/30	5	16.80	17	17.51	18.15	-12	2,148	-0.56%
2022/09/29	0	0.00	2	18.40	18.40	-2	2,109	-0.09%
2022/09/28	17	19.05	1	19.20	18.05	16	2,066	0.77%
2022/09/27	6	19.80	3	19.97	20.00	3	1,986	0.15%
2022/09/26	13	21.37	10	21.84	20.70	3	1,892	0.16%
2022/09/23	2	21.60	11	22.57	22.90	-9	1,747	-0.52%
2022/09/22	2	21.20	14	20.80	21.25	-12	1,552	-0.77%
2022/09/19	0	0.00	2	19.50	19.50	-2	1,381	-0.14%
2022/09/16	0	0.00	1	19.80	19.80	-1	1,366	-0.07%
2022/09/15	0	0.00	1	20.75	19.70	-1	1,339	-0.07%
2022/09/14	5	20.30	1	20.00	20.30	4	1,283	0.31%
2022/09/13	0	0.00	28	19.81	20.00	-28	1,221	-2.29%
2022/09/12	2	19.10	8	18.92	19.15	-6	1,198	-0.50%
2022/09/08	1	18.00	0	0.00	18.00	1	1,219	0.08%
2022/09/02	0	0.00	1	18.30	18.30	-1	1,357	-0.07%
2022/08/31	0	0.00	4	18.48	18.30	-4	1,361	-0.29%
2022/08/30	1	18.10	2	18.25	18.25	-1	1,345	-0.07%
2022/08/24	1	17.50	0	0.00	17.45	1	1,392	0.07%
2022/08/23	1	17.60	0	0.00	17.50	1	1,419	0.07%
2022/08/18	0	0.00	4	18.25	18.30	-4	1,526	-0.26%
2022/08/17	1	18.00	0	0.00	18.25	1	1,544	0.06%
2022/08/16	6	18.20	0	0.00	18.25	6	1,579	0.38%
2022/08/15	4	17.85	3	18.40	18.40	1	1,615	0.06%
2022/06/28	0	0.00	3	17.20	17.20	-3	1,943	-0.15%
2022/06/27	0	0.00	4	16.96	17.35	-4	1,961	-0.20%
2022/06/23	1	15.50	0	0.00	15.55	1	1,972	0.05%
2022/06/22	2	16.08	0	0.00	15.20	2	1,980	0.10%
2022/06/21	1	16.15	1	16.15	16.40	0	1,953	0.00%
2022/06/20	4	16.31	0	0.00	16.00	4	1,933	0.21%
2022/06/17	8	17.87	0	0.00	17.20	8	1,846	0.43%
2022/06/16	1	19.00	1	19.20	19.10	0	1,735	0.00%
2022/06/13	0	0.00	0.3	19.40	19.40	-0.3	1,611	-0.02%
2022/05/25	0	0.00	3	19.00	19.00	-3	1,425	-0.21%
2022/05/19	0	0.00	1	18.00	18.00	-1	1,215	-0.08%
2022/05/18	4	17.53	0	0.00	17.80	4	1,200	0.33%
2022/05/10	1	17.10	3	17.45	17.55	-2	1,148	-0.17%
2022/05/09	0	0.00	7	17.71	17.85	-7	1,135	-0.62%
2022/05/06	2	17.70	0	0.00	17.85	2	1,118	0.18%
2022/05/05	1	17.70	1	17.90	17.95	0	1,115	0.00%
2022/05/03	3	18.00	0	0.00	18.00	3	1,101	0.27%
2022/04/27	0	0.00	2	17.40	17.40	-2	1,012	-0.20%
2022/04/26	2	17.08	1	17.40	17.30	1	1,001	0.10%
2022/04/25	3	17.33	0	0.00	17.25	3	981	0.31%
2022/04/22	0	0.00	4	17.85	18.00	-4	965	-0.41%
2022/04/21	0	0.00	3	17.53	17.65	-3	923	-0.32%
2022/04/18	0	0.00	2	16.85	16.60	-2	921	-0.22%
2022/04/15	2	16.43	0	0.00	16.95	2	917	0.22%
2022/04/14	5	16.59	2	16.75	16.55	3	920	0.33%
2022/04/13	0	0.00	3	17.00	16.85	-3	922	-0.33%
2022/04/12	3	16.90	0	0.00	17.20	3	924	0.32%
2022/04/07	5	16.62	0	0.00	16.30	5	905	0.55%
2022/04/01	2	17.25	1	17.65	17.40	1	893	0.11%
2022/03/30	1	17.55	7	17.91	17.95	-6	878	-0.68%
2022/03/29	2	17.83	7	17.96	17.85	-5	864	-0.58%
2022/03/25	0	0.00	3	16.68	16.75	-3	792	-0.38%
2022/03/24	1	16.20	0	0.00	16.10	1	786	0.13%
2022/03/23	2	16.10	0	0.00	16.10	2	811	0.25%
2022/03/16	0	0.00	1	16.35	16.30	-1	897	-0.11%
2022/03/15	4	15.99	10	15.90	16.10	-6	908	-0.66%
2022/03/14	1	15.95	2	15.90	16.10	-1	924	-0.11%
2022/03/11	2	15.80	0	0.00	15.75	2	929	0.22%
2022/03/04	1	16.30	0	0.00	16.20	1	1,073	0.09%
2022/03/03	10	16.80	2	16.70	16.65	8	1,087	0.74%
2022/03/02	2	17.00	0	0.00	16.70	2	1,115	0.18%
2022/03/01	5	17.40	3	17.50	17.50	2	1,101	0.18%
2022/02/10	1	16.10	0	0.00	16.10	1	1,576	0.06%
2022/01/26	0	0.00	16	15.38	15.45	-16	1,719	-0.93%
2022/01/24	2	15.38	0	0.00	15.45	2	1,778	0.11%
2022/01/21	0	0.00	5	15.58	15.40	-5	1,813	-0.28%
2022/01/17	1	15.60	0	0.00	15.60	1	1,971	0.05%
2022/01/12	0	0.00	1	15.40	15.55	-1	2,437	-0.04%
2022/01/05	1	16.80	0	0.00	16.80	1	3,123	0.03%
2021/12/30	2	17.20	0	0.00	17.20	2	3,528	0.06%
2021/12/28	1	17.20	0	0.00	17.10	1	3,540	0.03%
2021/12/24	2	17.10	1	17.05	17.05	1	3,566	0.03%
2021/12/23	0	0.00	1	17.45	17.30	-1	3,590	-0.03%
2021/12/22	1	17.05	2	17.45	17.05	-1	3,589	-0.03%
2021/12/21	0	0.00	1	17.10	17.10	-1	3,660	-0.03%
2021/12/20	7	16.81	0	0.00	17.00	7	3,799	0.18%
2021/12/14	0	17.40	0	0.00	17.15	0	3,755	0.00%
2021/12/13	3	17.45	1	17.50	17.70	2	3,747	0.05%
2021/12/10	4	17.60	0	0.00	17.45	4	3,758	0.11%
2021/12/09	1	18.15	1	18.35	18.25	0	3,714	0.00%
2021/12/08	4	18.24	1	18.60	18.15	3	3,699	0.08%
2021/12/07	2	18.25	0	0.00	18.20	2	3,681	0.05%
2021/12/06	0	0.00	5	18.65	18.50	-5	3,675	-0.14%
2021/12/03	1	18.30	0	0.00	18.30	1	3,669	0.03%
2021/12/02	7	18.44	0	0.00	18.25	7	3,659	0.19%
2021/12/01	0	0.00	1	18.90	18.90	-1	3,618	-0.03%
2021/11/30	1	19.00	5	19.04	19.00	-4	3,569	-0.11%
2021/11/29	2	17.98	5	18.25	18.00	-3	3,516	-0.09%
2021/11/26	1	18.15	0	0.00	18.25	1	3,490	0.03%
2021/11/23	10	18.95	15	19.12	18.90	-5	3,371	-0.15%
2021/11/22	1	18.85	16	18.16	18.85	-15	3,246	-0.46%
2021/11/19	1	17.10	0	0.00	17.15	1	3,136	0.03%
2021/11/18	2	17.38	9	17.30	17.30	-7	3,134	-0.22%
2021/11/17	5	17.69	0	0.00	17.55	5	3,122	0.16%
2021/11/16	2	17.50	5	18.10	18.35	-3	3,082	-0.10%
2021/11/15	2	17.25	4	17.15	17.05	-2	3,003	-0.07%
2021/11/12	0	0.00	4	16.48	16.40	-4	2,975	-0.13%
2021/11/11	6	17.16	0	0.00	16.80	6	2,942	0.20%
2021/11/10	1	17.25	0	0.00	17.20	1	2,912	0.03%
2021/11/09	12	17.71	0	0.00	17.70	12	2,886	0.42%
2021/11/08	2	18.18	12	17.69	18.15	-10	2,845	-0.35%
2021/11/05	6	17.10	0	0.00	17.20	6	2,794	0.21%
2021/11/04	4	17.23	1	17.25	17.25	3	2,788	0.11%
2021/11/03	1	17.10	0	0.00	17.15	1	2,766	0.04%
2021/11/02	1	18.05	0	0.00	17.90	1	2,708	0.04%
2021/11/01	1	18.05	0	0.00	17.90	1	2,677	0.04%
2021/10/29	6	17.71	0	0.00	17.80	6	2,669	0.22%
2021/10/28	3	17.93	0	0.00	18.05	3	2,644	0.11%
2021/10/27	7	18.21	0	0.00	18.10	7	2,598	0.27%
2021/10/26	15	18.42	3	18.32	18.25	12	2,570	0.47%
2021/10/25	5	18.39	4	18.73	18.45	1	2,528	0.04%
2021/10/22	10	19.22	1	19.35	18.80	9	2,483	0.36%
2021/10/21	15	19.86	15	20.19	19.90	0	2,390	0.00%
2021/10/20	2	18.75	16	19.17	19.60	-14	2,188	-0.64%
2021/10/19	8	18.06	0	0.00	17.85	8	2,026	0.39%
2021/10/18	13	19.16	2	19.33	18.85	11	1,924	0.57%
2021/10/15	7	19.06	10	19.36	19.90	-3	1,756	-0.17%
2021/10/14	11	18.85	17	18.89	19.15	-6	1,587	-0.38%
2021/10/13	8	17.60	0	0.00	18.30	8	1,407	0.57%
2021/10/12	5	17.76	5	18.17	18.45	0	1,319	0.00%
2021/10/08	1	16.55	9	16.93	17.30	-8	1,127	-0.71%
2021/10/07	0	0.00	16.1	15.53	15.75	-16.1	945	-1.71%
2021/10/06	1	14.50	3	14.78	14.35	-2	914	-0.22%
2021/10/05	1	13.70	1	14.45	14.45	0	916	0.00%
2021/10/04	3	14.23	0	0.00	14.35	3	916	0.33%
2021/10/01	3	14.75	0	0.00	14.65	3	921	0.33%
2021/09/30	0	0.00	1	15.70	15.55	-1	904	-0.11%
2021/09/28	2	14.55	2	14.85	15.30	0	869	0.00%
2021/09/27	0	0.00	8	15.29	15.30	-8	799	-1.00%
2021/09/24	0	0.00	1	13.95	13.95	-1	665	-0.15%
2021/09/17	1	12.85	0	0.00	12.90	1	712	0.14%
2021/09/16	0.9	13.35	0	0.00	12.95	0.9	723	0.12%
2021/09/15	2	13.60	18	13.52	13.45	-16	728	-2.20%
2021/09/14	2	12.93	1	13.05	13.10	1	715	0.14%
2021/09/13	2	12.75	0	0.00	12.90	2	717	0.28%
2021/09/10	3	12.85	0	0.00	12.75	3	730	0.41%
2021/09/09	2	12.75	0	0.00	12.75	2	763	0.26%
2021/09/02	2	12.80	0	0.00	12.75	2	825	0.24%
2021/08/30	4	13.13	0	0.00	13.15	4	829	0.48%
2021/08/27	2	13.10	16	13.09	13.30	-14	839	-1.67%
2021/08/26	0	0.00	3	13.00	12.95	-3	836	-0.36%
2021/08/19	0	0.00	4	12.70	12.70	-4	879	-0.45%
2021/08/17	0	0.00	5	13.00	13.00	-5	885	-0.56%
2021/08/12	0	0.00	1	13.25	13.40	-1	891	-0.11%
2021/08/11	0	0.00	0.6	13.45	13.35	-0.6	899	-0.06%
2021/08/06	4	14.50	0	0.00	14.30	4	931	0.43%
2021/08/05	0.5	14.50	0	0.00	14.40	0.5	950	0.05%
2021/08/04	2	14.55	7	14.66	14.65	-5	982	-0.51%
2021/07/30	1	14.10	0	0.00	14.25	1	983	0.10%
2021/07/28	10	14.46	0	0.00	14.20	10	1,006	0.99%
2021/07/27	1	14.10	0	0.00	14.45	1	1,031	0.10%
2021/07/26	1	14.20	0	0.00	14.15	1	1,063	0.09%
2021/07/19	2	14.55	0	0.00	14.40	2	1,201	0.17%
2021/07/15	4	14.30	0	0.00	14.35	4	1,332	0.30%
2021/07/14	1	14.40	0	0.00	14.40	1	1,375	0.07%
2021/07/13	5	14.50	0	0.00	14.40	5	1,454	0.34%
2021/07/12	5	15.05	0	0.00	14.70	5	1,458	0.34%
2021/07/08	0	0.00	0.4	15.00	15.05	-0.4	1,514	-0.03%
2021/07/06	0	0.00	1	15.50	15.50	-1	1,672	-0.06%
2021/07/01	1	15.10	0	0.00	15.10	1	1,882	0.05%
2021/06/24	10	15.30	0	0.00	15.40	10	1,899	0.53%
2021/06/23	1	15.00	0	0.00	15.15	1	1,927	0.05%
2021/06/21	1	15.00	0	0.00	15.10	1	2,120	0.05%
2021/06/17	0	0.00	1	16.40	16.40	-1	2,165	-0.05%
2021/05/31	4	16.68	0	0.00	16.70	4	2,499	0.16%
2021/05/26	0	14.93	0	0.00	14.90	0	2,568	0.00%
2021/05/25	0	14.88	0	0.00	14.90	0	2,644	0.00%
2021/05/24	0	14.88	0	0.00	14.85	0	2,677	0.00%
2021/05/21	0	14.83	0	0.00	14.80	0	2,724	0.00%
2021/05/20	0	14.80	0	0.00	14.05	0	2,799	0.00%
2021/05/19	0	14.30	0	0.00	14.40	0	2,900	0.00%
2021/05/18	0	13.95	0	0.00	14.05	0	2,996	0.00%
2021/05/17	0	12.80	1	13.45	12.80	-1	3,022	-0.03%
2021/05/14	0	14.50	0	0.00	14.10	0	3,120	0.00%
2021/05/12	5	14.20	2	14.20	14.10	3	3,399	0.09%
2021/05/11	1	16.05	1	16.35	15.65	0	3,585	0.00%
2021/05/06	0	0.00	7	15.86	15.90	-7	4,033	-0.17%
2021/05/04	1	16.20	0	0.00	16.25	1	4,204	0.02%
2021/05/03	1	17.25	1	17.25	16.85	0	4,314	0.00%
2021/04/29	3	18.22	4	18.06	18.00	-1	4,415	-0.02%
2021/04/28	1	18.50	0	0.00	18.50	1	4,582	0.02%
2021/04/27	5	18.58	2	18.60	18.50	3	4,730	0.06%
2021/04/26	5	18.97	0	0.00	18.95	5	4,855	0.10%
2021/04/23	26	18.90	0	0.00	19.05	26	4,884	0.53%
2021/04/22	4	19.78	0	0.00	19.40	4	4,878	0.08%
2021/04/21	1	20.15	12	20.29	20.15	-11	4,825	-0.23%
2021/04/20	2	19.50	0	0.00	19.70	2	4,761	0.04%
2021/04/19	1	19.75	11	19.97	19.95	-10	4,762	-0.21%
2021/04/16	1	19.30	0	0.00	19.15	1	4,693	0.02%
2021/04/14	2	18.53	0	0.00	18.50	2	4,707	0.04%
2021/04/13	3	19.43	0	0.00	19.10	3	4,688	0.06%
2021/04/12	1	20.30	7	19.99	20.10	-6	4,654	-0.13%
2021/04/09	1	19.35	21	19.35	19.40	-20	4,574	-0.44%
2021/04/08	0	0.00	18	19.27	19.50	-18	4,585	-0.39%
2021/04/07	4	19.60	5	19.30	19.70	-1	4,607	-0.02%
2021/04/06	5	18.13	1	18.15	18.15	4	4,586	0.09%
2021/04/01	2	18.15	0	0.00	18.25	2	4,625	0.04%
2021/03/31	8	18.23	1	18.30	18.10	7	4,710	0.15%
2021/03/29	7	17.81	0	0.00	17.80	7	4,778	0.15%
2021/03/26	14	18.14	1	18.35	18.00	13	4,836	0.27%
2021/03/25	6	18.79	3	19.32	18.30	3	4,895	0.06%
2021/03/24	1	19.30	50	19.67	19.95	-49	4,832	-1.01%
2021/03/23	2	18.50	11	18.55	18.80	-9	4,725	-0.19%
2021/03/22	2	18.03	0	0.00	18.10	2	4,676	0.04%
2021/03/19	3	17.75	2	17.88	18.05	1	4,655	0.02%
2021/03/18	1	17.35	4	18.23	18.00	-3	4,623	-0.06%
2021/03/17	3	17.57	0	0.00	17.45	3	4,586	0.07%
2021/03/16	1	17.55	0	0.00	17.50	1	4,587	0.02%
2021/03/15	1	17.35	25	17.40	17.40	-24	4,592	-0.52%
2021/03/12	8	17.99	0	0.00	17.65	8	4,595	0.17%
2021/03/11	4	18.24	21	18.21	18.35	-17	4,543	-0.37%
2021/03/10	2	17.08	3	16.95	17.05	-1	4,478	-0.02%
2021/03/09	5	16.15	4	16.53	16.45	1	4,527	0.02%
2021/03/08	10	16.77	0	0.00	16.30	10	4,603	0.22%
2021/03/05	6	16.96	1	17.50	17.05	5	4,580	0.11%
2021/03/04	1	17.10	1	17.30	17.25	0	4,567	0.00%
2021/03/03	11	17.34	7	17.63	17.70	4	4,548	0.09%
2021/03/02	1	17.05	0	0.00	16.95	1	4,502	0.02%
2021/02/26	6	17.41	3	17.30	17.45	3	4,470	0.07%
2021/02/25	21	17.11	18	17.36	17.90	3	4,429	0.07%
2021/02/24	7	16.39	4	16.75	16.35	3	4,350	0.07%
2021/02/23	11	16.44	10	16.55	16.30	1	4,310	0.02%
2021/02/22	8	17.01	3	17.60	16.90	5	4,260	0.12%
2021/02/19	22	17.63	13	17.32	17.50	9	4,176	0.22%
2021/02/18	6	15.86	14	16.31	16.85	-8	4,071	-0.20%
2021/02/17	8	15.21	3	15.43	15.35	5	3,969	0.13%
2021/02/05	27	15.47	4	15.29	15.15	23	3,925	0.59%
2021/02/04	29	16.41	16	16.68	16.55	13	3,808	0.34%
2021/02/03	19	18.23	1	18.50	18.00	18	3,644	0.49%
2021/02/02	19	20.25	8	20.73	20.00	11	3,519	0.31%
2021/02/01	4	21.71	9	22.65	22.20	-5	3,295	-0.15%
2021/01/29	7	21.78	10	21.21	21.90	-3	3,082	-0.10%
2021/01/28	4	19.90	25	19.56	19.95	-21	2,892	-0.73%
2021/01/26	10	19.34	7	19.31	19.55	3	2,700	0.11%
2021/01/25	0	0.00	17	19.08	19.35	-17	2,593	-0.66%
2021/01/22	6	18.03	5	18.65	18.90	1	2,446	0.04%
2021/01/21	8	17.40	12	18.24	18.55	-4	2,301	-0.17%
2021/01/20	17	16.41	17	16.49	17.10	0	2,085	0.00%
2021/01/19	0	0.00	29	16.76	16.90	-29	1,917	-1.51%
2021/01/18	0	0.00	3	15.02	15.40	-3	1,757	-0.17%
2021/01/14	2	14.75	0	0.00	14.85	2	1,671	0.12%
2021/01/13	0	0.00	1	14.70	14.85	-1	1,651	-0.06%
2021/01/12	1	14.85	3	14.90	14.75	-2	1,642	-0.12%
2021/01/11	6	14.53	6	14.55	14.65	0	1,590	0.00%
2021/01/08	11	14.40	1	14.95	14.50	10	1,574	0.63%
2021/01/06	0	0.00	20	14.01	14.65	-20	1,530	-1.31%
2021/01/05	0	0.00	8	14.87	14.90	-8	1,501	-0.53%
2021/01/04	0	0.00	1	14.75	14.80	-1	1,463	-0.07%
2020/12/31	8	13.83	15	14.42	14.65	-7	1,437	-0.49%
2020/12/30	18	14.40	15	14.45	14.15	3	1,374	0.22%
2020/12/29	0	0.00	11	15.05	15.50	-11	1,284	-0.86%
2020/12/28	6	14.60	0	0.00	14.85	6	1,193	0.50%
2020/12/25	40	14.25	3	14.55	14.60	37	1,134	3.26%
2020/12/24	1	13.80	0	0.00	13.80	1	1,035	0.10%
2020/12/23	21	13.68	1	13.50	13.60	20	1,000	2.00%
2020/12/21	0	0.00	30	13.43	13.45	-30	874	-3.43%
2020/12/17	0	0.00	2	11.95	12.20	-2	777	-0.26%
2020/12/16	0	0.00	1	11.85	12.05	-1	798	-0.13%
2020/12/11	0	0.00	2	11.85	11.85	-2	867	-0.23%
2020/12/10	1	12.40	20	12.33	12.30	-19	845	-2.25%
2020/12/09	1	12.25	0	0.00	12.40	1	816	0.12%
2020/12/08	5	12.15	10	12.45	12.50	-5	788	-0.63%
2020/12/07	0	0.00	50	11.95	12.00	-50	757	-6.60%
2020/12/04	13	11.69	14	11.84	12.00	-1	739	-0.14%
2020/12/03	117	12.07	0	0.00	11.90	117	711	16.44%	大買/鉅額交易
2020/12/02	0	0.00	5	12.15	12.25	-5	639	-0.78%
2020/11/17	0	0.00	3	11.05	11.10	-3	544	-0.55%
2020/11/16	0	0.00	2	11.00	11.00	-2	549	-0.36%
2020/11/10	1	11.15	0	0.00	11.05	1	538	0.19%
2020/10/26	2	10.73	0	0.00	10.85	2	549	0.36%
2020/10/20	6	10.86	0	0.00	10.95	6	596	1.01%
2020/10/19	5	11.04	0	0.00	11.00	5	599	0.83%
2020/10/16	1	11.10	0	0.00	11.15	1	611	0.16%
2020/10/13	1	10.85	0	0.00	10.75	1	681	0.15%
2020/09/21	2	10.95	0	0.00	10.65	2	981	0.20%
2020/09/18	8	11.58	3	11.55	11.35	5	960	0.52%
2020/08/18	0	0.00	2	10.20	10.20	-2	1,211	-0.17%
2020/07/21	0	0.00	1	11.45	11.50	-1	1,230	-0.08%
2020/07/20	0	0.00	15	11.20	11.15	-15	1,202	-1.25%
2020/07/17	1	11.30	0	0.00	11.55	1	1,190	0.08%
2020/07/02	8	10.85	0	0.00	11.35	8	908	0.88%
2020/06/09	3	8.88	0	0.00	9.45	3	443	0.68%
2019/12/09	0	0.00	2	10.25	10.25	-2	324	-0.62%
2019/12/02	0	0.00	1	10.30	10.30	-1	346	-0.29%
2019/11/27	1	10.70	0	0.00	10.70	1	356	0.28%
2019/10/28	0	0.00	1	10.95	10.80	-1	476	-0.21%
2019/09/26	1	10.85	0	0.00	11.00	1	840	0.12%
2019/09/23	1	11.05	2	11.25	11.10	-1	831	-0.12%
2019/09/20	1	10.80	1	11.00	10.95	0	841	0.00%
2019/09/19	7	11.21	2	11.70	11.00	5	838	0.60%
2019/09/18	0	0.00	6	11.38	11.40	-6	813	-0.74%
2019/08/20	3	10.95	0	0.00	10.85	3	871	0.34%
2019/08/19	1	11.10	1	11.30	11.05	0	885	0.00%
2019/08/16	6	11.16	0	0.00	11.15	6	920	0.65%
2019/08/15	0	0.00	5	11.51	11.40	-5	958	-0.52%
2019/08/08	0	0.00	1	10.90	10.90	-1	946	-0.11%
2019/08/06	1	10.25	0	0.00	10.75	1	974	0.10%
2019/08/05	0	0.00	1	10.95	10.85	-1	985	-0.10%
2019/08/02	1	10.85	0	0.00	10.70	1	1,007	0.10%
2019/08/01	0	0.00	2	10.93	11.00	-2	1,024	-0.20%
2019/07/31	7	10.71	4	10.74	10.80	3	1,044	0.29%
2019/07/30	3	11.22	0	0.00	11.10	3	1,070	0.28%
2019/07/29	0	0.00	1	11.55	11.55	-1	1,140	-0.09%
2019/07/26	5	11.39	0	0.00	11.35	5	1,218	0.41%
2019/07/25	3	11.58	11	11.74	11.65	-8	1,281	-0.62%
2019/07/24	1	11.15	0	0.00	11.15	1	1,265	0.08%
2019/07/23	4	11.24	0	0.00	11.25	4	1,272	0.31%
2019/07/22	0	0.00	6	11.43	11.40	-6	1,296	-0.46%
2019/07/19	8	11.20	1	11.25	11.20	7	1,344	0.52%
2019/07/18	3	11.38	1	11.50	11.40	2	1,327	0.15%
2019/07/17	2	11.68	0	0.00	11.55	2	1,316	0.15%
2019/07/16	1	11.95	0	0.00	11.90	1	1,298	0.08%
2019/07/15	1	11.80	1	12.10	12.10	0	1,280	0.00%
2019/07/12	0	0.00	2	12.08	12.00	-2	1,247	-0.16%
2019/07/11	3	11.45	0	0.00	11.55	3	1,201	0.25%
2019/07/10	1	11.85	17	11.49	11.95	-16	1,162	-1.38%
2019/07/09	0	0.00	2	11.18	10.95	-2	1,086	-0.18%
2019/07/02	2	10.35	0	0.00	10.30	2	1,056	0.19%
2019/06/27	0	0.00	4	10.48	10.55	-4	1,055	-0.38%
2019/06/21	2	10.03	0	0.00	10.15	2	1,043	0.19%
2019/06/20	2	10.10	0	0.00	10.10	2	1,028	0.19%
2019/06/19	1	10.05	0	0.00	10.20	1	1,026	0.10%
2019/06/18	0	0.00	1	10.35	10.20	-1	1,019	-0.10%
2019/06/17	7	10.26	1	10.35	10.00	6	1,015	0.59%
2019/06/13	1	10.50	0	0.00	10.60	1	996	0.10%
2019/06/11	5	10.80	0	0.00	10.60	5	993	0.50%
2019/06/06	0	0.00	20	10.90	10.85	-20	981	-2.04%
2019/06/03	2	10.88	0	0.00	11.00	2	977	0.20%
2019/05/31	1	10.20	7	10.74	11.20	-6	969	-0.62%
2019/05/30	6	10.27	3	10.37	10.30	3	956	0.31%
2019/05/24	20	11.13	0	0.00	10.85	20	925	2.16%
2019/05/23	2	11.05	2	11.40	11.15	0	907	0.00%
2019/05/22	0	0.00	2	10.93	11.25	-2	869	-0.23%
2019/05/17	1	10.25	1	10.50	10.00	0	841	0.00%
2019/05/16	3	10.25	0	0.00	10.20	3	838	0.36%
2019/05/14	0	0.00	3	10.58	10.70	-3	811	-0.37%
2019/05/10	8	10.31	5	10.46	10.40	3	775	0.39%
2019/05/09	4	11.15	1	11.50	11.15	3	747	0.40%
2019/05/08	6	11.18	3	11.47	11.25	3	723	0.41%
2019/05/07	2	11.58	1	11.65	11.60	1	693	0.14%
2019/05/06	5	11.83	6	12.18	12.05	-1	643	-0.16%
2019/05/03	1	11.55	11	11.36	11.80	-10	564	-1.77%
2019/05/02	0	0.00	3	10.67	10.75	-3	477	-0.63%
2019/02/26	5	8.67	0	0.00	8.66	5	375	1.33%
2019/02/20	0	0.00	11	8.80	8.81	-11	376	-2.92%
2019/02/18	0	0.00	3	8.63	8.58	-3	371	-0.81%
2019/01/29	0	0.00	1	8.29	8.30	-1	392	-0.26%
2019/01/28	0	0.00	1	8.35	8.35	-1	392	-0.25%
2019/01/25	2	8.35	0	0.00	8.35	2	396	0.50%
2019/01/24	4	8.35	3	8.48	8.48	1	397	0.25%
2019/01/21	0	0.00	15	8.26	8.26	-15	404	-3.71%
2018/12/28	0	0.00	5	8.19	8.14	-5	415	-1.20%
2018/12/13	5	8.00	0	0.00	8.01	5	398	1.25%
2018/12/12	1	8.00	0	0.00	8.00	1	401	0.25%
2018/12/06	1	8.15	0	0.00	7.96	1	399	0.25%
2018/11/15	16	8.00	0	0.00	8.00	16	298	5.37%
2018/11/06	5	7.98	0	0.00	7.97	5	272	1.84%
2018/10/31	5	7.98	0	0.00	7.98	5	284	1.76%
2018/10/19	1	9.37	0	0.00	9.41	1	323	0.31%
2018/09/26	0	0.00	5	11.40	11.35	-5	368	-1.36%
2018/08/16	2	12.03	1	12.30	12.05	1	1,347	0.07%
2018/08/13	0	0.00	25	12.00	12.20	-25	1,338	-1.87%
2018/08/08	1	12.95	0	0.00	12.80	1	1,321	0.08%
2018/07/30	0	0.00	2	13.90	14.00	-2	1,275	-0.16%
2018/07/11	0	0.00	1	12.90	12.90	-1	1,263	-0.08%
2018/07/05	1	12.55	2	13.03	13.10	-1	1,257	-0.08%
2018/06/28	1	13.05	2	13.38	13.05	-1	1,234	-0.08%
2018/06/27	1	13.00	18	12.95	13.10	-17	1,231	-1.38%
2018/06/26	5	13.06	3	13.05	13.20	2	1,222	0.16%
2018/06/25	4	14.79	1	15.45	14.40	3	1,175	0.26%
2018/06/21	1	14.95	4	15.18	15.00	-3	1,119	-0.27%
2018/06/20	0	0.00	1	14.70	14.50	-1	1,097	-0.09%
2018/06/19	3	14.75	1	14.80	14.55	2	1,080	0.19%
2018/06/15	13	15.27	3	14.95	15.00	10	1,062	0.94%
2018/06/14	18	16.24	10	16.40	16.10	8	1,015	0.79%
2018/06/13	5	15.82	3	15.88	15.75	2	971	0.21%
2018/06/12	8	15.72	2	16.05	15.95	6	948	0.63%
2018/06/11	1.3	15.39	6	15.69	16.50	-4.7	873	-0.54%
2018/06/08	1	14.85	1	15.20	15.00	0	775	0.00%
2018/06/07	3	14.77	8	15.39	15.10	-5	752	-0.66%
2018/06/06	16	14.88	0	0.00	15.10	16	691	2.31%
2018/06/05	0	0.00	2	14.90	14.90	-2	605	-0.33%
2018/06/04	0	0.00	3	13.83	13.55	-3	559	-0.54%
2018/06/01	1	12.50	1	12.80	12.85	0	512	0.00%
2018/05/31	2	12.83	1	13.50	12.80	1	497	0.20%
2018/05/30	2	13.08	9	12.97	13.25	-7	453	-1.54%
2018/05/25	0	0.00	14	12.00	11.95	-14	378	-3.70%
2018/05/22	2	12.10	0	0.00	12.05	2	384	0.52%
2018/05/18	0	0.00	2.9	12.19	12.15	-2.9	396	-0.74%
2018/05/14	3	12.40	0	0.00	12.20	3	447	0.67%
2018/04/11	0	0.00	2	12.55	12.65	-2	929	-0.22%
2018/04/10	2	12.35	0	0.00	12.40	2	927	0.22%
2018/03/30	0	0.00	3	12.73	12.25	-3	1,036	-0.29%
2018/03/29	2	12.55	0	0.00	12.65	2	1,088	0.18%
2018/03/28	1	12.65	4	12.55	13.00	-3	1,112	-0.27%
2018/03/27	0	0.00	2	12.30	12.00	-2	1,092	-0.18%
2018/03/23	5	11.98	1	12.30	12.00	4	1,087	0.37%
2018/03/22	1	12.40	1	12.60	12.45	0	1,083	0.00%
2018/03/21	1	12.40	2	12.60	12.60	-1	1,077	-0.09%
2018/03/19	0.3	12.40	0	0.00	12.60	0.3	1,070	0.03%
2018/03/16	2	12.55	0	0.00	12.75	2	1,068	0.19%
2018/03/14	0	0.00	1	12.90	12.85	-1	1,057	-0.09%
2018/03/13	1	12.80	1	13.05	12.85	0	1,055	0.00%
2018/03/12	2	12.80	3	12.97	12.90	-1	1,054	-0.09%
2018/03/09	2	12.65	0	0.00	12.60	2	1,039	0.19%
2018/03/08	1	13.20	1	13.20	13.20	0	1,018	0.00%
2018/02/27	0	0.00	1	12.10	12.10	-1	974	-0.10%
2018/02/26	0	0.00	1	12.05	12.05	-1	974	-0.10%
2018/02/23	1	11.95	0	0.00	11.95	1	974	0.10%
2018/02/09	0.5	11.65	0	0.00	11.65	0.5	957	0.05%
2018/02/07	0	0.00	2	12.13	11.85	-2	951	-0.21%
2018/02/06	13	11.82	1	12.35	11.65	12	944	1.27%
2018/02/05	10	13.00	0	0.00	12.90	10	916	1.09%
2018/01/31	0	0.00	1	13.50	13.35	-1	904	-0.11%
2018/01/30	1	13.35	0	0.00	13.35	1	897	0.11%
2018/01/25	0	0.00	2	13.83	13.90	-2	870	-0.23%
2018/01/24	2	13.60	2	13.58	13.60	0	855	0.00%
2018/01/23	12	13.39	0	0.00	13.50	12	860	1.39%
2018/01/18	14	13.60	0	0.00	13.55	14	805	1.74%
2018/01/17	1	13.50	1	13.55	13.60	0	791	0.00%
2018/01/16	1	12.85	16	13.93	14.00	-15	743	-2.02%
2018/01/15	14	13.00	0	0.00	12.75	14	657	2.13%
2018/01/12	0	0.00	1	13.45	12.95	-1	646	-0.15%
2018/01/11	2	12.73	5	12.70	12.60	-3	637	-0.47%
2018/01/10	6	13.18	1	13.30	13.00	5	619	0.81%
2018/01/09	0	0.00	24	12.90	12.90	-24	558	-4.30%
2018/01/04	0	0.00	1	12.10	11.95	-1	467	-0.21%
2018/01/02	1	11.80	1	12.20	11.75	0	463	0.00%