雷虎 (8033)-中國信託-三重券商分點個股進出

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
75.8
漲跌
▲2.1
漲幅
+2.85%
成交量
3,185張
產業
上市其他類股▼1.04%
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－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/05/09	0	0.00	6	75.68	75.80	-6	4,498	-0.13%
2024/05/08	5	73.70	41	74.03	73.70	-36	4,459	-0.81%
2024/05/07	43	76.64	36	76.00	74.50	7	4,435	0.16%
2024/05/06	30	75.15	0	0.00	75.60	30	4,364	0.69%
2024/05/03	3	70.77	2.4	70.87	71.40	0.6	4,300	0.01%
2024/04/30	3	73.40	0	0.00	73.20	3	4,234	0.07%
2024/04/29	5	74.00	2	74.50	73.80	3	4,207	0.07%
2024/04/26	3	75.33	0	0.00	75.40	3	4,160	0.07%
2024/04/25	0	0.00	5	76.48	76.50	-5	4,116	-0.12%
2024/04/24	6	76.35	0	0.00	75.90	6	4,078	0.15%
2024/04/23	0	0.00	2.2	73.63	74.30	-2.2	4,039	-0.05%
2024/04/22	6	76.57	9	76.46	73.30	-3	4,000	-0.07%
2024/04/19	4.1	78.38	1	79.70	79.40	3.1	3,947	0.08%
2024/04/18	6	82.27	12	82.54	80.60	-6	3,855	-0.16%
2024/04/17	12	79.63	5	79.60	79.30	7	3,724	0.19%
2024/04/16	31.2	78.85	1	81.50	81.40	30.2	3,651	0.83%
2024/04/15	2.1	81.37	8.1	81.44	83.40	-6	3,394	-0.18%
2024/04/12	2	74.00	1.1	76.81	75.90	0.9	3,113	0.03%
2024/04/11	7	75.20	3	74.70	73.60	4	3,046	0.13%
2024/04/10	8	78.43	2.1	78.78	77.20	5.9	2,906	0.20%
2024/04/09	2	73.10	8.2	73.68	77.00	-6.2	2,664	-0.23%
2024/04/08	2	70.85	2	72.20	70.00	0	2,440	0.00%
2024/04/03	2	71.40	18	71.75	73.00	-16	2,337	-0.68%
2024/04/02	22	71.78	1	70.50	73.00	21	2,240	0.94%
2024/04/01	3	69.60	14	71.31	71.60	-11	2,058	-0.53%
2024/03/29	3	65.63	23.3	65.09	65.10	-20.3	1,832	-1.11%
2024/03/28	25.4	67.37	5	68.38	68.30	20.4	1,727	1.18%
2024/03/27	5	61.50	21	63.53	64.20	-16	1,492	-1.07%
2024/03/26	4	57.80	4	58.03	58.40	0	1,306	0.00%
2024/03/25	5	59.48	0	0.00	60.10	5	1,219	0.41%
2024/03/22	1	51.60	9	55.08	56.10	-8	1,066	-0.75%
2024/03/13	1	51.00	0	0.00	50.90	1	1,014	0.10%
2024/03/08	1	50.60	1	50.70	50.60	0	1,023	0.00%
2024/03/07	2	51.85	0	0.00	51.70	2	1,035	0.19%
2024/03/05	0	0.00	3	54.30	53.20	-3	1,025	-0.29%
2024/03/04	4	52.93	1	53.00	52.90	3	1,018	0.29%
2024/03/01	1	53.70	0	0.00	53.50	1	1,020	0.10%
2024/02/27	0.9	53.80	1	54.00	53.60	-0.1	1,119	-0.01%
2024/02/23	4	51.70	0	0.00	51.60	4	1,094	0.37%
2024/02/22	1	52.40	0	0.00	52.40	1	1,087	0.09%
2024/02/20	0.1	52.80	6	52.75	52.70	-5.9	1,099	-0.54%
2024/02/19	0	0.00	1	53.70	53.60	-1	1,096	-0.09%
2024/02/16	0	0.00	3	54.00	54.10	-3	1,097	-0.27%
2024/02/15	5	53.12	0	0.00	53.00	5	1,084	0.46%
2024/02/05	2	52.65	0	0.00	52.80	2	1,082	0.18%
2024/01/31	7	51.37	0	0.00	51.30	7	1,093	0.64%
2024/01/25	0	0.00	20	53.80	53.20	-20	1,093	-1.83%
2024/01/23	1	54.10	0	0.00	54.10	1	1,103	0.09%
2024/01/19	1	53.90	0	0.00	54.00	1	1,104	0.09%
2024/01/17	1	55.20	0	0.00	54.30	1	1,110	0.09%
2024/01/16	2	55.80	2	56.20	55.60	0	1,103	0.00%
2024/01/15	2	59.00	2	58.20	57.20	0	1,090	0.00%
2024/01/11	1	56.00	0	0.00	55.60	1	993	0.10%
2024/01/10	1	57.70	0	0.00	57.00	1	989	0.10%
2024/01/03	0	0.00	1	55.60	55.50	-1	1,040	-0.10%
2024/01/02	0	0.00	9	56.12	56.00	-9	1,038	-0.87%
2023/12/27	11	56.36	1	56.20	56.20	10	1,039	0.96%
2023/12/26	2	58.25	0	0.00	57.00	2	1,027	0.19%
2023/12/25	0	0.00	1	57.10	57.20	-1	1,008	-0.10%
2023/12/20	1	55.60	0	0.00	55.90	1	1,001	0.10%
2023/12/13	1	56.60	0	0.00	56.50	1	1,097	0.09%
2023/12/12	3	57.07	3	58.03	57.00	0	1,162	0.00%
2023/12/07	15	57.93	2	57.50	57.50	13	1,268	1.02%
2023/12/05	5	56.90	0	0.00	56.50	5	1,467	0.34%
2023/11/28	0	0.00	2	56.50	56.50	-2	1,512	-0.13%
2023/11/27	2	60.30	0	0.00	57.00	2	1,559	0.13%
2023/11/24	0	0.00	2	59.55	58.80	-2	1,566	-0.13%
2023/11/10	0.1	53.70	5	53.70	53.70	-4.9	2,121	-0.23%
2023/10/27	0	0.00	4	57.30	57.20	-4	2,257	-0.18%
2023/10/26	1	56.90	2	58.35	58.20	-1	2,304	-0.04%
2023/10/20	0	0.00	1	57.50	57.80	-1	2,354	-0.04%
2023/10/17	2	60.05	1	60.60	58.70	1	2,526	0.04%
2023/10/16	4	61.80	4	62.65	61.50	0	2,528	0.00%
2023/10/13	4	61.40	1	61.30	61.30	3	2,570	0.12%
2023/10/12	3	61.60	1	61.50	61.90	2	2,605	0.08%
2023/10/11	1	63.40	1	62.50	63.00	0	2,613	0.00%
2023/10/06	0	0.00	2	58.10	58.30	-2	2,598	-0.08%
2023/10/02	0	0.00	1	58.50	59.10	-1	2,733	-0.04%
2023/09/28	2	58.85	0	0.00	58.70	2	2,746	0.07%
2023/09/26	1	59.70	0	0.00	59.00	1	2,827	0.04%
2023/09/22	1	57.80	4	59.35	59.60	-3	2,867	-0.10%
2023/09/21	1	57.40	0	0.00	57.20	1	2,863	0.03%
2023/09/20	2	58.85	2	60.50	58.90	0	2,879	0.00%
2023/09/19	4	59.90	0	0.00	59.80	4	2,901	0.14%
2023/09/18	1	63.30	4	63.13	62.20	-3	2,892	-0.10%
2023/09/15	4	61.75	1	61.90	61.50	3	2,897	0.10%
2023/09/14	1	63.80	0	0.00	63.80	1	2,906	0.03%
2023/09/13	1	64.80	6.6	64.58	64.20	-5.6	3,029	-0.19%
2023/09/12	4	66.15	0	0.00	66.00	4	3,039	0.13%
2023/09/11	3	69.07	3	70.27	68.00	0	3,047	0.00%
2023/09/08	1	65.80	3	66.53	68.00	-2	2,958	-0.07%
2023/09/01	1	64.60	1	65.40	64.60	0	3,109	0.00%
2023/08/31	1	68.00	5	68.20	65.30	-4	3,129	-0.13%
2023/08/30	5	65.80	1	64.60	65.80	4	3,176	0.13%
2023/08/29	1	63.60	1	62.70	64.50	0	3,165	0.00%
2023/08/28	1	67.60	7.5	67.77	68.20	-6.5	3,102	-0.21%
2023/08/25	3	63.57	3	64.80	62.90	0	2,986	0.00%
2023/08/24	0	0.00	3	62.77	62.90	-3	2,983	-0.10%
2023/08/23	1	57.00	5	56.86	57.20	-4	2,921	-0.14%
2023/08/17	0	0.00	3	53.87	54.40	-3	2,856	-0.11%
2023/08/16	1	53.20	1	53.00	53.40	0	2,856	0.00%
2023/08/14	1	55.30	0	0.00	55.30	1	2,832	0.04%
2023/08/11	1	56.20	2	56.50	56.50	-1	2,837	-0.04%
2023/08/10	1	58.00	0	0.00	58.00	1	2,834	0.04%
2023/08/09	2	58.90	0	0.00	58.90	2	2,849	0.07%
2023/08/08	0	0.00	1	59.20	59.10	-1	2,990	-0.03%
2023/08/02	1	60.20	0	0.00	60.20	1	3,665	0.03%
2023/08/01	3	63.73	3	63.27	62.80	0	3,964	0.00%
2023/07/31	2	60.10	7	59.57	61.50	-5	3,921	-0.13%
2023/07/28	2	58.10	0	0.00	57.90	2	3,892	0.05%
2023/07/27	3	58.70	0	0.00	58.70	3	3,905	0.08%
2023/07/26	0	0.00	9	59.44	58.50	-9	3,914	-0.23%
2023/07/25	1	59.00	0	0.00	59.00	1	3,915	0.03%
2023/07/24	1	60.10	0	0.00	60.00	1	3,915	0.03%
2023/07/21	12	63.96	1.5	64.20	62.90	10.5	3,885	0.27%
2023/07/20	2	61.55	0	0.00	62.70	2	3,832	0.05%
2023/07/18	1	56.90	2	56.65	56.50	-1	3,786	-0.03%
2023/07/14	2.5	60.68	2	61.50	60.50	0.5	4,402	0.01%
2023/07/13	5	61.28	16	60.27	60.10	-11	5,626	-0.20%
2023/07/12	0	64.00	7	62.76	62.10	-7	6,052	-0.12%
2023/07/11	3	66.37	1	66.50	66.10	2	6,111	0.03%
2023/07/10	1	67.60	0	0.00	67.20	1	6,169	0.02%
2023/07/07	7	67.26	0	0.00	67.50	7	6,199	0.11%
2023/07/05	2	70.70	0	0.00	69.60	2	6,174	0.03%
2023/07/04	2	71.10	2	71.35	70.70	0	6,163	0.00%
2023/07/03	3	68.77	22	67.94	70.70	-19	6,121	-0.31%
2023/06/30	21	68.41	1	68.30	68.40	20	6,083	0.33%
2023/06/28	1	71.00	4	70.75	69.50	-3	6,115	-0.05%
2023/06/27	8	67.84	0	0.00	67.50	8	6,154	0.13%
2023/06/26	1	70.30	2	70.90	70.20	-1	6,399	-0.02%
2023/06/21	3	70.40	0	0.00	70.30	3	6,450	0.05%
2023/06/20	3	71.60	3	72.03	71.30	0	6,520	0.00%
2023/06/19	3	73.93	9.5	73.87	74.40	-6.5	6,513	-0.10%
2023/06/16	2	70.00	0	0.00	69.70	2	6,477	0.03%
2023/06/15	0	0.00	1	71.40	70.70	-1	6,519	-0.02%
2023/06/14	1	68.80	0	0.00	68.00	1	6,488	0.02%
2023/06/13	2.5	69.58	11	69.16	69.30	-8.5	6,490	-0.13%
2023/06/12	13	70.01	0	0.00	69.40	13	6,488	0.20%
2023/06/08	1	74.00	2.5	72.98	73.10	-1.5	6,477	-0.02%
2023/06/07	1	74.70	5	74.92	73.80	-4	6,496	-0.06%
2023/06/06	0	0.00	1	71.70	71.90	-1	6,442	-0.02%
2023/06/05	1	74.00	6.3	71.69	73.00	-5.3	6,486	-0.08%
2023/06/02	1	70.30	0	0.00	69.10	1	6,476	0.02%
2023/06/01	0	0.00	2	70.00	70.00	-2	6,688	-0.03%
2023/05/31	1	70.00	22	70.40	70.40	-21	6,852	-0.31%
2023/05/30	21.6	71.96	1	72.00	71.80	20.6	6,960	0.30%
2023/05/29	2	64.20	11	68.33	69.60	-9	6,922	-0.13%
2023/05/26	3	63.30	10	65.25	63.30	-7	7,074	-0.10%
2023/05/25	12	66.35	1	67.20	65.80	11	7,367	0.15%
2023/05/24	6	67.57	1	66.70	66.80	5	7,787	0.06%
2023/05/23	1	68.60	0	0.00	67.60	1	7,998	0.01%
2023/05/22	2	67.90	1	68.00	68.10	1	8,205	0.01%
2023/05/18	0	0.00	1	64.00	64.00	-1	8,305	-0.01%
2023/05/17	2	65.85	10	64.90	65.00	-8	8,353	-0.10%
2023/05/16	4	63.28	2	62.90	62.90	2	8,416	0.02%
2023/05/15	13	62.55	0	0.00	62.70	13	8,694	0.15%
2023/05/12	8	68.05	9.5	68.25	68.30	-1.5	8,899	-0.02%
2023/05/11	11	71.43	10	70.95	70.00	1	8,877	0.01%
2023/05/10	20	70.84	20	70.27	72.80	0	8,697	0.00%
2023/05/09	9.5	72.20	5	73.30	69.70	4.5	8,429	0.05%
2023/05/08	13	80.26	3.7	79.86	77.20	9.3	8,262	0.11%
2023/05/05	4	76.88	21	77.20	78.00	-17	7,990	-0.21%
2023/05/04	2.5	78.00	2	77.50	78.10	0.5	8,074	0.01%
2023/05/03	6	76.92	1	76.20	78.20	5	8,186	0.06%
2023/05/02	3	76.60	4	76.50	76.50	-1	8,188	-0.01%
2023/04/28	4	74.80	3	74.90	75.20	1	8,211	0.01%
2023/04/27	3	73.63	4	73.23	74.40	-1	8,211	-0.01%
2023/04/25	10.4	70.06	0	0.00	70.00	10.4	8,261	0.13%
2023/04/24	0	0.00	0.3	70.70	73.00	-0.3	8,289	0.00%
2023/04/21	4	70.51	1	70.80	69.70	3	8,288	0.04%
2023/04/20	7.4	73.40	9.5	73.26	74.60	-2.1	8,275	-0.03%
2023/04/19	9	75.58	11	75.39	76.60	-2	8,042	-0.02%
2023/04/18	41.7	79.60	72.6	79.20	73.50	-31	7,671	-0.40%
2023/04/17	9	76.33	52	74.90	79.00	-43	6,526	-0.66%
2023/04/14	0	0.00	21.4	71.90	71.90	-21.4	6,118	-0.35%
2023/04/13	32	64.77	1.8	64.70	65.40	30.2	6,018	0.50%
2023/04/12	4	61.00	3.1	60.50	63.00	0.9	6,040	0.02%
2023/04/11	5	59.64	6	59.90	59.80	-1	6,023	-0.02%
2023/04/10	0.6	59.13	0	0.00	59.10	0.6	6,056	0.01%
2023/04/07	0	0.00	3	59.40	58.90	-3	6,088	-0.05%
2023/04/06	6.6	58.44	1	59.00	59.40	5.6	6,136	0.09%
2023/03/31	0	0.00	0.1	58.00	58.20	-0.1	6,172	0.00%
2023/03/30	10	56.30	1.1	57.31	57.50	8.9	6,279	0.14%
2023/03/29	7.1	56.23	1	56.20	57.70	6.1	6,299	0.10%
2023/03/28	13	59.06	0	0.00	58.50	13	6,326	0.21%
2023/03/27	1.1	63.02	8.1	63.49	64.90	-7	6,338	-0.11%
2023/03/24	3	58.93	0	0.00	59.00	3	6,273	0.05%
2023/03/23	1	61.30	302	60.20	60.30	-301	6,372	-4.72%	大賣/鉅額交易
2023/03/22	0	0.00	4	59.33	58.90	-4	6,342	-0.06%
2023/03/21	3	60.97	2	60.45	59.90	1	6,379	0.02%
2023/03/20	1	61.00	3	60.60	60.90	-2	6,350	-0.03%
2023/03/17	1	55.50	1	55.70	58.40	0	6,366	0.00%
2023/03/16	1	56.50	0	0.00	54.50	1	6,435	0.02%
2023/03/15	2.1	56.59	2	58.00	56.90	0.1	6,534	0.00%
2023/03/14	0.1	57.50	0	0.00	57.60	0.1	6,831	0.00%
2023/03/13	0.2	57.00	0	0.00	56.70	0.2	6,947	0.00%
2023/03/10	4.1	57.46	2	57.45	57.80	2.1	6,967	0.03%
2023/03/09	2	62.50	0	0.00	61.40	2	7,012	0.03%
2023/03/08	2	61.30	5.2	60.80	62.10	-3.2	7,121	-0.04%
2023/03/07	1.4	60.29	6.1	59.55	59.60	-4.8	7,360	-0.06%
2023/03/06	6	58.17	33.7	60.75	61.50	-27.7	7,483	-0.37%
2023/03/03	10.5	56.24	2	57.00	56.70	8.5	7,428	0.11%
2023/03/02	12	52.80	6.1	52.60	55.80	5.9	7,499	0.08%
2023/03/01	24	53.08	25	52.72	52.80	-1	7,593	-0.01%
2023/02/24	4.7	54.88	15	54.09	53.90	-10.4	7,649	-0.14%
2023/02/23	26	57.02	4	57.55	58.00	22	7,528	0.29%
2023/02/22	312	55.95	3	55.93	57.70	309	7,357	4.20%	大買/鉅額交易
2023/02/21	0	0.00	7	52.33	52.50	-7	7,042	-0.10%
2023/02/20	1	47.75	13	46.66	47.80	-12	6,943	-0.17%
2023/02/17	5	44.55	7	45.18	44.45	-2	6,845	-0.03%
2023/02/16	1	44.15	1	44.10	44.25	0	6,834	0.00%
2023/02/15	10	44.11	2	44.38	43.95	8	6,884	0.12%
2023/02/14	3	45.20	1	45.10	44.30	2	6,967	0.03%
2023/02/13	5.1	46.31	2	45.80	45.85	3.1	7,022	0.04%
2023/02/10	1	44.50	11	47.44	47.85	-10	7,172	-0.14%
2023/02/09	0	0.00	1	43.65	43.50	-1	6,988	-0.01%
2023/02/08	5	42.95	2	42.70	42.10	3	7,010	0.04%
2023/02/07	0	0.00	1	42.40	42.40	-1	7,091	-0.01%
2023/02/06	0	0.00	0.2	42.80	42.25	-0.2	7,161	0.00%
2023/02/03	1	42.50	1	42.30	41.85	0	7,218	0.00%
2023/02/02	5	43.47	13	43.18	42.95	-8	7,209	-0.11%
2023/02/01	14	43.10	19	43.07	43.25	-5	7,209	-0.07%
2023/01/31	0.1	40.00	0	0.00	40.10	0.1	7,174	0.00%
2023/01/16	0	0.00	2.3	39.47	39.25	-2.3	7,431	-0.03%
2023/01/13	5.1	39.84	0	0.00	39.35	5.1	7,544	0.07%
2023/01/12	2	40.50	2	40.75	40.25	0	7,584	0.00%
2023/01/11	1	41.35	1.1	41.62	41.35	-0.1	7,547	0.00%
2023/01/09	0	0.00	1	42.50	41.95	-1	7,527	-0.01%
2023/01/06	7	42.01	4	42.16	41.90	3	7,510	0.04%
2023/01/05	1	44.30	0	0.00	43.20	1	7,462	0.01%
2023/01/04	5	43.27	6	42.87	43.30	-1	7,360	-0.01%
2023/01/03	5.1	42.15	0	0.00	42.15	5.1	7,348	0.07%
2022/12/30	0.2	42.75	10	42.74	42.75	-9.8	7,360	-0.13%
2022/12/29	10	41.08	1	41.15	41.00	9	7,315	0.12%
2022/12/28	5	41.83	2	41.55	41.50	3	7,318	0.04%
2022/12/22	1	45.30	12	44.54	42.75	-11	7,268	-0.15%
2022/12/20	2	41.50	5	42.32	41.40	-3	7,308	-0.04%
2022/12/19	13	42.43	0	0.00	41.80	13	7,401	0.18%
2022/12/16	6.1	44.47	2	44.90	43.90	4.1	7,527	0.05%
2022/12/15	0	0.00	28	44.35	45.35	-28	7,506	-0.37%
2022/12/13	0	0.00	0.1	41.10	40.80	-0.1	7,312	0.00%
2022/12/12	9	42.18	0.1	43.30	42.00	9	7,231	0.12%
2022/12/09	5	44.23	1	45.40	44.05	4	7,181	0.06%
2022/12/08	3	45.03	6	45.84	45.10	-3	7,163	-0.04%
2022/12/07	15	44.67	6	45.38	44.45	9	7,132	0.13%
2022/12/06	22	46.49	9	45.87	47.00	13	7,099	0.18%
2022/12/05	0	0.00	26	43.84	45.10	-26	6,863	-0.38%
2022/12/02	1	41.45	4	41.16	41.00	-3	6,722	-0.04%
2022/12/01	15	41.46	3	41.57	40.95	12	6,657	0.18%
2022/11/30	12	40.87	3	40.67	40.75	9	6,532	0.14%
2022/11/29	31.1	44.01	11	44.52	42.95	20.1	6,398	0.31%
2022/11/28	7	40.29	32	40.74	42.35	-25	6,082	-0.41%
2022/11/25	30	39.31	10	40.35	38.50	20	5,880	0.34%
2022/11/24	21	40.36	16	41.63	42.55	5	5,708	0.09%
2022/11/23	24	45.06	4	45.29	44.00	20	5,467	0.37%
2022/11/22	5	46.56	0	0.00	45.50	5	5,229	0.10%
2022/11/21	1	43.65	2	44.65	46.00	-1	5,075	-0.02%
2022/11/18	2	41.75	1	42.50	42.00	1	4,976	0.02%
2022/11/17	0	0.00	5	38.92	40.40	-5	4,836	-0.10%
2022/11/16	3	37.00	3	35.15	36.75	0	4,733	0.00%
2022/11/15	2	33.20	7	35.05	36.00	-5	4,621	-0.11%
2022/11/14	3	33.13	0	0.00	33.00	3	4,519	0.07%
2022/11/11	0	0.00	2	33.10	34.00	-2	4,468	-0.04%
2022/11/10	2	32.20	2	33.30	34.30	0	4,399	0.00%
2022/11/09	2	32.15	0.3	32.80	32.55	1.7	4,301	0.04%
2022/11/08	7	34.96	2	34.80	34.20	5	4,216	0.12%
2022/11/04	1	29.35	2	29.95	30.10	-1	3,725	-0.03%
2022/11/03	0	0.00	5	27.40	27.40	-5	3,577	-0.14%
2022/11/02	2	24.95	0	0.00	24.95	2	3,463	0.06%
2022/11/01	0	0.00	7	22.66	22.70	-7	3,380	-0.21%
2022/10/31	5	21.31	0	0.00	20.65	5	3,294	0.15%
2022/10/27	5	21.78	0	0.00	22.00	5	3,141	0.16%
2022/10/26	2	22.20	0	0.00	22.10	2	3,045	0.07%
2022/10/24	0	0.00	1	21.05	20.90	-1	2,817	-0.04%
2022/10/21	1	20.55	5	20.35	20.50	-4	2,691	-0.15%
2022/10/20	0	0.00	6	18.97	19.10	-6	2,541	-0.24%
2022/10/19	1	17.90	0	0.00	17.40	1	2,455	0.04%
2022/10/17	0.1	17.55	0	0.00	17.75	0.1	2,432	0.00%
2022/10/14	3	17.95	0	0.00	17.95	3	2,435	0.12%
2022/10/13	0.1	17.00	0	0.00	16.90	0.1	2,417	0.00%
2022/10/11	0.1	18.40	1	18.00	17.85	-0.9	2,381	-0.04%
2022/10/07	1	18.85	5	19.45	19.40	-4	2,332	-0.17%
2022/10/06	3	19.00	0	0.00	19.10	3	2,286	0.13%
2022/10/05	0.2	18.55	0	0.00	18.30	0.2	2,226	0.01%
2022/10/03	0	0.00	5	18.00	18.20	-5	2,180	-0.23%
2022/09/30	5	17.25	5	17.79	18.15	0	2,148	0.00%
2022/09/29	0	0.00	1	18.35	18.40	-1	2,109	-0.05%
2022/09/28	6	19.03	5	18.31	18.05	1	2,066	0.05%
2022/09/26	2	21.43	21	21.49	20.70	-19	1,892	-1.00%
2022/09/23	28	21.57	5	21.65	22.90	23	1,747	1.32%
2022/09/22	3	20.68	2	20.15	21.25	1	1,552	0.06%
2022/09/15	1	20.00	4	20.41	19.70	-3	1,339	-0.22%
2022/09/14	1	20.30	2	20.05	20.30	-1	1,283	-0.08%
2022/09/13	6	19.83	10	19.80	20.00	-4	1,221	-0.33%
2022/09/12	10	19.04	0	0.00	19.15	10	1,198	0.83%
2022/08/31	0	0.00	15	18.50	18.30	-15	1,361	-1.10%
2022/08/18	0	0.00	2	18.15	18.30	-2	1,526	-0.13%
2022/08/16	1	18.15	3	18.05	18.25	-2	1,579	-0.13%
2022/08/15	5	17.71	2	17.30	18.40	3	1,615	0.19%
2022/08/12	1	16.85	0	0.00	16.80	1	1,632	0.06%
2022/08/10	1	16.95	0	0.00	17.00	1	1,660	0.06%
2022/08/02	0	0.00	3	16.72	16.55	-3	1,705	-0.18%
2022/07/19	2	16.90	0	0.00	16.95	2	1,879	0.11%
2022/07/01	0	0.00	1	16.75	16.85	-1	1,962	-0.05%
2022/06/22	5	16.00	3	15.80	15.20	2	1,980	0.10%
2022/06/20	1	16.95	1	15.90	16.00	0	1,933	0.00%
2022/06/17	15	17.28	0	0.00	17.20	15	1,846	0.81%
2022/06/16	0	0.00	5	19.15	19.10	-5	1,735	-0.29%
2022/05/31	0	0.00	2	19.15	19.20	-2	1,447	-0.14%
2022/05/30	0	0.00	1	19.20	19.10	-1	1,427	-0.07%
2022/05/26	0	0.00	1	19.10	19.05	-1	1,473	-0.07%
2022/05/25	0	0.00	2	18.95	19.00	-2	1,425	-0.14%
2022/05/24	0	0.00	16	18.80	18.85	-16	1,408	-1.14%
2022/05/23	5	18.80	1	19.20	18.80	4	1,349	0.30%
2022/05/19	1	17.85	0	0.00	18.00	1	1,215	0.08%
2022/05/09	2	17.50	0	0.00	17.85	2	1,135	0.18%
2022/05/04	0	0.00	2	17.70	17.70	-2	1,105	-0.18%
2022/05/03	1	17.85	0	0.00	18.00	1	1,101	0.09%
2022/04/28	1	17.20	0	0.00	18.30	1	1,036	0.10%
2022/04/25	0	0.00	1	17.70	17.25	-1	981	-0.10%
2022/04/21	0	0.00	1	17.05	17.65	-1	923	-0.11%
2022/04/20	1	16.65	0	0.00	16.70	1	893	0.11%
2022/04/08	1	16.60	0	0.00	16.90	1	910	0.11%
2022/04/01	0	0.00	1	17.45	17.40	-1	893	-0.11%
2022/03/29	0	0.00	13	17.29	17.85	-13	864	-1.50%
2022/03/02	0	0.00	50	17.16	16.70	-50	1,115	-4.48%
2022/03/01	51	17.40	0	0.00	17.50	51	1,101	4.63%
2022/02/18	1	15.95	0	0.00	15.95	1	1,345	0.07%
2022/02/08	0	0.00	1	16.25	16.30	-1	1,644	-0.06%
2022/01/24	1	15.40	0	0.00	15.45	1	1,778	0.06%
2022/01/19	1	15.50	0	0.00	15.35	1	1,883	0.05%
2022/01/13	1	15.60	0	0.00	15.40	1	2,275	0.04%
2022/01/07	1	16.70	0	0.00	16.60	1	2,860	0.03%
2022/01/03	0	0.00	1	17.50	17.20	-1	3,488	-0.03%
2021/12/22	1	17.25	0	0.00	17.05	1	3,589	0.03%
2021/12/20	1	16.85	0	0.00	17.00	1	3,799	0.03%
2021/12/17	1	17.20	0	0.00	17.05	1	3,803	0.03%
2021/12/13	1	17.40	0	0.00	17.70	1	3,747	0.03%
2021/12/10	5	17.50	5	17.55	17.45	0	3,758	0.00%
2021/12/08	5	18.15	0	0.00	18.15	5	3,699	0.14%
2021/12/02	6	18.42	2	18.60	18.25	4	3,659	0.11%
2021/12/01	0	0.00	2	19.40	18.90	-2	3,618	-0.06%
2021/11/30	4	19.20	0	0.00	19.00	4	3,569	0.11%
2021/11/29	10	17.90	5	17.95	18.00	5	3,516	0.14%
2021/11/26	2	18.45	32	18.81	18.25	-30	3,490	-0.86%
2021/11/25	1	18.80	1	19.10	18.75	0	3,447	0.00%
2021/11/24	0	0.00	1	19.25	18.75	-1	3,413	-0.03%
2021/11/23	32	19.54	27	19.35	18.90	5	3,371	0.15%
2021/11/22	2	18.10	2	18.15	18.85	0	3,246	0.00%
2021/11/19	1	17.10	0	0.00	17.15	1	3,136	0.03%
2021/11/18	0	0.00	3	17.37	17.30	-3	3,134	-0.10%
2021/11/17	3	17.73	2	17.55	17.55	1	3,122	0.03%
2021/11/16	0	0.00	11	18.10	18.35	-11	3,082	-0.36%
2021/11/15	0	0.00	4	16.80	17.05	-4	3,003	-0.13%
2021/11/12	6	16.48	1	16.45	16.40	5	2,975	0.17%
2021/11/09	3	17.58	0	0.00	17.70	3	2,886	0.10%
2021/11/08	2	18.15	2	18.20	18.15	0	2,845	0.00%
2021/11/05	0	0.00	2	17.10	17.20	-2	2,794	-0.07%
2021/11/04	1	17.30	10.3	17.25	17.25	-9.3	2,788	-0.33%
2021/11/03	1	17.20	0	0.00	17.15	1	2,766	0.04%
2021/11/02	3	18.00	1	18.05	17.90	2	2,708	0.07%
2021/11/01	1	18.00	0	0.00	17.90	1	2,677	0.04%
2021/10/26	1	18.45	20	18.55	18.25	-19	2,570	-0.74%
2021/10/25	0	0.00	3	18.40	18.45	-3	2,528	-0.12%
2021/10/22	2	19.00	0	0.00	18.80	2	2,483	0.08%
2021/10/21	11	20.04	3	20.32	19.90	8	2,390	0.33%
2021/10/20	3	19.42	1	19.45	19.60	2	2,188	0.09%
2021/10/19	21	18.28	6	18.10	17.85	15	2,026	0.74%
2021/10/18	4	19.36	5	19.45	18.85	-1	1,924	-0.05%
2021/10/14	0	0.00	2	18.70	19.15	-2	1,587	-0.13%
2021/10/13	3	17.85	0	0.00	18.30	3	1,407	0.21%
2021/10/12	11	18.27	1	17.55	18.45	10	1,319	0.76%
2021/10/08	13	16.44	14	16.71	17.30	-1	1,127	-0.09%
2021/10/04	1	14.00	2	14.65	14.35	-1	916	-0.11%
2021/10/01	1	14.70	0	0.00	14.65	1	921	0.11%
2021/09/30	2	15.60	0	0.00	15.55	2	904	0.22%
2021/09/28	10	15.30	2	15.65	15.30	8	869	0.92%
2021/09/27	2	15.00	30	15.25	15.30	-28	799	-3.50%
2021/09/07	0	0.00	4	12.50	12.40	-4	818	-0.49%
2021/09/06	1	12.75	0	0.00	12.60	1	819	0.12%
2021/08/25	2	13.10	0	0.00	13.10	2	844	0.24%
2021/08/17	2	13.08	0	0.00	13.00	2	885	0.23%
2021/08/16	0	0.00	8	13.15	13.00	-8	886	-0.90%
2021/08/13	1	13.30	0	0.00	13.30	1	889	0.11%
2021/08/11	1	13.65	0	0.00	13.35	1	899	0.11%
2021/08/09	0.2	14.30	0	0.00	14.20	0.2	921	0.02%
2021/08/04	0	0.00	1	14.70	14.65	-1	982	-0.10%
2021/08/03	1	14.60	0	0.00	14.50	1	978	0.10%
2021/07/30	0	0.00	1	14.50	14.25	-1	983	-0.10%
2021/07/29	0	0.00	30	14.19	14.20	-30	993	-3.02%
2021/07/28	30	14.29	0	0.00	14.20	30	1,006	2.98%
2021/07/23	0	0.00	2	14.25	14.20	-2	1,105	-0.18%
2021/07/22	0	0.00	95.4	14.19	14.15	-95.4	1,119	-8.52%
2021/07/21	2	14.25	0	0.00	14.25	2	1,149	0.17%
2021/07/14	0	0.00	0.7	14.50	14.40	-0.7	1,375	-0.05%
2021/07/13	0	0.00	6	14.45	14.40	-6	1,454	-0.41%
2021/07/09	1	14.75	0	0.00	14.95	1	1,466	0.07%
2021/07/08	0	0.00	1	14.80	15.05	-1	1,514	-0.07%
2021/07/07	1	15.45	0	0.00	15.30	1	1,562	0.06%
2021/07/06	0	0.00	5	15.85	15.50	-5	1,672	-0.30%
2021/07/01	0.6	15.10	0	0.00	15.10	0.6	1,882	0.03%
2021/06/28	21	15.80	7	15.98	16.05	14	1,894	0.74%
2021/06/21	2	15.05	0	0.00	15.10	2	2,120	0.09%
2021/06/18	6	15.72	0	0.00	15.65	6	2,174	0.28%
2021/06/17	46	16.40	10	16.40	16.40	36	2,165	1.66%
2021/06/16	0	0.00	8	14.95	14.95	-8	2,144	-0.37%
2021/06/10	8	16.06	0	0.00	15.65	8	2,238	0.36%
2021/06/09	10	15.65	10	15.40	15.45	0	2,259	0.00%
2021/06/07	0	0.00	2	15.55	15.60	-2	2,415	-0.08%
2021/06/04	2	15.60	23	15.68	15.55	-21	2,440	-0.86%
2021/06/03	0	0.00	1	16.10	16.20	-1	2,455	-0.04%
2021/06/02	5	16.05	28	16.24	16.15	-23	2,479	-0.93%
2021/06/01	2	16.35	0	0.00	16.40	2	2,487	0.08%
2021/05/31	23	16.60	0	0.00	16.70	23	2,499	0.92%
2021/05/28	0	0.00	11	16.35	16.35	-11	2,510	-0.44%
2021/05/27	0	0.00	5	14.90	14.90	-5	2,528	-0.20%
2021/05/25	0	0.00	5	14.80	14.90	-5	2,644	-0.19%
2021/05/24	0	0.00	3	14.75	14.85	-3	2,677	-0.11%
2021/05/17	3	12.87	18	12.91	12.80	-15	3,022	-0.50%
2021/05/13	38	13.85	0	0.00	14.15	38	3,277	1.16%
2021/05/12	20	14.35	11	14.16	14.10	9	3,399	0.26%
2021/05/11	37	16.17	0	0.00	15.65	37	3,585	1.03%
2021/05/10	3	16.45	0	0.00	16.25	3	3,779	0.08%
2021/05/06	0	0.00	139	16.10	15.90	-139	4,033	-3.45%	大賣/鉅額交易
2021/05/05	14	16.50	0	0.00	16.25	14	4,115	0.34%
2021/05/04	7	16.11	1	17.05	16.25	6	4,204	0.14%
2021/05/03	9	17.17	23	17.41	16.85	-14	4,314	-0.32%
2021/04/29	18	18.07	0	0.00	18.00	18	4,415	0.41%
2021/04/27	2	18.50	6	18.50	18.50	-4	4,730	-0.08%
2021/04/26	2	19.35	0	0.00	18.95	2	4,855	0.04%
2021/04/23	23	18.89	0	0.00	19.05	23	4,884	0.47%
2021/04/22	4	19.53	0	0.00	19.40	4	4,878	0.08%
2021/04/21	4	20.43	0	0.00	20.15	4	4,825	0.08%
2021/04/20	0	0.00	11	19.91	19.70	-11	4,761	-0.23%
2021/04/19	45	19.80	21	20.09	19.95	24	4,762	0.50%
2021/04/16	0	0.00	1	19.30	19.15	-1	4,693	-0.02%
2021/04/15	0	0.00	3	19.10	18.95	-3	4,713	-0.06%
2021/04/14	72	18.58	5	18.65	18.50	67	4,707	1.42%
2021/04/13	2	19.38	0	0.00	19.10	2	4,688	0.04%
2021/04/12	11	20.01	69	20.76	20.10	-58	4,654	-1.25%
2021/04/09	70	19.30	6	19.31	19.40	64	4,574	1.40%
2021/04/08	13	19.67	1	19.00	19.50	12	4,585	0.26%
2021/04/07	2	19.15	38	19.59	19.70	-36	4,607	-0.78%
2021/04/06	4	18.20	0	0.00	18.15	4	4,586	0.09%
2021/03/29	8	17.92	0	0.00	17.80	8	4,778	0.17%
2021/03/26	12	18.13	1	18.10	18.00	11	4,836	0.23%
2021/03/25	1	19.00	16	19.18	18.30	-15	4,895	-0.31%
2021/03/24	16	19.68	4	19.69	19.95	12	4,832	0.25%
2021/03/23	3	18.75	10	18.45	18.80	-7	4,725	-0.15%
2021/03/22	0	0.00	1	18.10	18.10	-1	4,676	-0.02%
2021/03/19	1	17.90	1	17.75	18.05	0	4,655	0.00%
2021/03/18	15	17.95	0	0.00	18.00	15	4,623	0.32%
2021/03/15	33	17.49	6	17.41	17.40	27	4,592	0.59%
2021/03/12	10	17.83	156	18.22	17.65	-146	4,595	-3.18%	大賣/鉅額交易
2021/03/11	52	17.99	7	18.46	18.35	45	4,543	0.99%
2021/03/08	1	16.35	0	0.00	16.30	1	4,603	0.02%
2021/03/04	16	17.33	0	0.00	17.25	16	4,567	0.35%
2021/03/03	4	17.45	0	0.00	17.70	4	4,548	0.09%
2021/03/02	11	17.65	0	0.00	16.95	11	4,502	0.24%
2021/02/26	0	0.00	5	17.32	17.45	-5	4,470	-0.11%
2021/02/25	18	17.17	0	0.00	17.90	18	4,429	0.41%
2021/02/24	1	16.50	0	0.00	16.35	1	4,350	0.02%
2021/02/23	45	16.51	36	16.95	16.30	9	4,310	0.21%
2021/02/22	6	17.19	1	17.30	16.90	5	4,260	0.12%
2021/02/19	4	17.21	6	16.95	17.50	-2	4,176	-0.05%
2021/02/18	67	16.53	46	15.80	16.85	21	4,071	0.52%
2021/02/17	10	14.93	9	15.45	15.35	1	3,969	0.03%
2021/02/05	45	15.68	38	15.79	15.15	7	3,925	0.18%
2021/02/04	40	16.72	3	16.55	16.55	37	3,808	0.97%
2021/02/03	6	18.31	3	19.00	18.00	3	3,644	0.08%
2021/02/02	12	20.72	13	20.92	20.00	-1	3,519	-0.03%
2021/02/01	9	22.53	2	22.80	22.20	7	3,295	0.21%
2021/01/29	18	21.84	1	21.00	21.90	17	3,082	0.55%
2021/01/28	1	19.75	0	0.00	19.95	1	2,892	0.03%
2021/01/27	0	0.00	4	19.33	19.55	-4	2,803	-0.14%
2021/01/26	1	19.20	16	19.26	19.55	-15	2,700	-0.56%
2021/01/25	17	18.58	0	0.00	19.35	17	2,593	0.66%
2021/01/22	3	18.53	36	18.52	18.90	-33	2,446	-1.35%
2021/01/21	26	17.32	89	17.55	18.55	-63	2,301	-2.74%
2021/01/20	101	16.61	0	0.00	17.10	101	2,085	4.84%	大買/鉅額交易
2021/01/19	0	0.00	1	16.90	16.90	-1	1,917	-0.05%
2021/01/14	0.5	14.85	10	14.70	14.85	-9.6	1,671	-0.57%
2021/01/12	0	0.00	1	14.95	14.75	-1	1,642	-0.06%
2021/01/11	0	0.00	2	14.60	14.65	-2	1,590	-0.13%
2021/01/08	0	0.00	4	14.78	14.50	-4	1,574	-0.25%
2021/01/06	4	14.55	0	0.00	14.65	4	1,530	0.26%
2021/01/05	1	14.85	0	0.00	14.90	1	1,501	0.07%
2021/01/04	0	0.00	5	14.40	14.80	-5	1,463	-0.34%
2020/12/30	4	15.00	0	0.00	14.15	4	1,374	0.29%
2020/12/29	9	15.36	0	0.00	15.50	9	1,284	0.70%
2020/12/28	0	0.00	5	14.60	14.85	-5	1,193	-0.42%
2020/12/25	6	14.21	0	0.00	14.60	6	1,134	0.53%
2020/12/23	5	13.45	2	13.48	13.60	3	1,000	0.30%
2020/12/22	1	12.95	2	13.00	13.30	-1	947	-0.11%
2020/12/21	3	13.42	2	13.40	13.45	1	874	0.11%
2020/12/17	1	12.05	0	0.00	12.20	1	777	0.13%
2020/12/16	1	12.15	3	12.00	12.05	-2	798	-0.25%
2020/12/07	0	0.00	1	11.90	12.00	-1	757	-0.13%
2020/12/04	3	11.90	0	0.00	12.00	3	739	0.41%
2020/12/03	0	0.00	70	12.15	11.90	-70	711	-9.84%
2020/12/02	71	11.58	0	0.00	12.25	71	639	11.09%
2020/11/10	0	0.00	10	11.06	11.05	-10	538	-1.86%
2020/10/21	5	10.95	0	0.00	10.80	5	584	0.86%
2020/10/15	0	0.00	1	11.10	11.15	-1	634	-0.16%
2020/09/25	0	0.00	2	10.95	10.70	-2	843	-0.24%
2020/09/24	0	0.00	1	10.90	11.30	-1	867	-0.12%
2020/09/23	0	0.00	2	11.05	11.15	-2	886	-0.23%
2020/09/22	0	0.00	1	10.35	11.10	-1	946	-0.11%
2020/09/21	1	11.00	0	0.00	10.65	1	981	0.10%
2020/09/18	9	11.17	10	11.10	11.35	-1	960	-0.10%
2020/09/17	10	11.05	0	0.00	11.05	10	905	1.10%
2020/08/05	1	10.60	0	0.00	10.80	1	1,319	0.08%
2020/07/20	0	0.00	5	11.20	11.15	-5	1,202	-0.42%
2020/07/17	5	11.45	0	0.00	11.55	5	1,190	0.42%
2020/07/13	0	0.00	10	11.00	11.00	-10	1,088	-0.92%
2020/07/09	11	11.46	0	0.00	11.65	11	1,047	1.05%
2020/07/01	0	0.00	2	11.40	11.20	-2	863	-0.23%
2020/06/30	2	11.13	0	0.00	11.20	2	787	0.25%
2020/06/19	0	0.00	21	10.45	10.50	-21	680	-3.09%
2020/06/18	21	10.75	10	10.75	10.75	11	594	1.85%
2020/06/17	0	0.00	2	9.81	9.81	-2	495	-0.40%
2020/06/10	2	9.11	0	0.00	9.20	2	456	0.44%
2020/06/09	0	0.00	12	8.94	9.45	-12	443	-2.71%
2020/06/08	12	8.82	0	0.00	8.97	12	400	3.00%
2020/04/15	0	0.00	1	7.40	7.63	-1	251	-0.40%
2019/12/20	3	10.10	0	0.00	10.05	3	236	1.27%
2019/12/12	5	10.20	0	0.00	10.15	5	314	1.59%
2019/11/28	2	10.50	0	0.00	10.70	2	353	0.57%
2019/11/27	0	0.00	6	10.70	10.70	-6	356	-1.69%
2019/11/22	0	0.00	1	10.25	10.25	-1	347	-0.29%
2019/11/15	3	10.40	1	10.30	10.30	2	364	0.55%
2019/10/14	3	10.60	0	0.00	10.80	3	621	0.48%
2019/09/23	0	0.00	1	11.05	11.10	-1	831	-0.12%
2019/09/19	0	0.00	7	11.50	11.00	-7	838	-0.83%
2019/09/10	1	10.40	0	0.00	10.40	1	810	0.12%
2019/08/30	2	10.80	1	10.70	10.65	1	827	0.12%
2019/08/29	2	10.75	0	0.00	10.70	2	828	0.24%
2019/08/21	1	10.85	0	0.00	10.95	1	866	0.12%
2019/08/20	3	10.90	0	0.00	10.85	3	871	0.34%
2019/08/16	1	11.15	0	0.00	11.15	1	920	0.11%
2019/08/15	0	0.00	2	11.60	11.40	-2	958	-0.21%
2019/08/14	2	11.00	0	0.00	11.00	2	937	0.21%
2019/07/31	0	0.00	1	10.50	10.80	-1	1,044	-0.10%
2019/07/17	1	11.60	0	0.00	11.55	1	1,316	0.08%
2019/07/16	0	0.00	4	12.21	11.90	-4	1,298	-0.31%
2019/07/15	3	12.10	0	0.00	12.10	3	1,280	0.23%
2019/07/11	2	11.60	0	0.00	11.55	2	1,201	0.17%
2019/07/10	0	0.00	1	11.85	11.95	-1	1,162	-0.09%
2019/07/08	1	10.45	0	0.00	10.45	1	1,061	0.09%
2019/06/27	0	0.00	2	10.45	10.55	-2	1,055	-0.19%
2019/06/18	1	10.25	0	0.00	10.20	1	1,019	0.10%
2019/06/12	1	10.50	0	0.00	10.50	1	996	0.10%
2019/06/10	0	0.00	1	11.00	10.95	-1	987	-0.10%
2019/06/04	0	0.00	1	11.00	10.75	-1	976	-0.10%
2019/05/23	2	11.10	0	0.00	11.15	2	907	0.22%
2019/05/22	0	0.00	3	11.25	11.25	-3	869	-0.35%
2019/05/09	0	0.00	2	11.10	11.15	-2	747	-0.27%
2019/05/07	3	11.40	4	11.63	11.60	-1	693	-0.14%
2019/05/06	2	11.38	15	12.01	12.05	-13	643	-2.02%
2019/05/03	6	11.80	2	11.05	11.80	4	564	0.71%
2019/05/02	1	10.70	0	0.00	10.75	1	477	0.21%
2019/04/30	7	9.79	0	0.00	9.79	7	404	1.73%
2019/04/25	7	9.50	0	0.00	9.54	7	340	2.05%
2019/04/22	0	8.64	0	0.00	8.61	0	275	0.00%
2019/04/10	0	0.00	1	8.38	8.38	-1	261	-0.38%
2019/03/04	1	8.63	0	0.00	8.61	1	377	0.27%
2019/02/13	0	8.27	0	0.00	8.27	0	385	0.00%
2019/01/23	0	0.00	10	8.34	8.29	-10	393	-2.54%
2018/12/07	10	8.03	0	0.00	8.11	10	407	2.45%
2018/11/01	0	0.00	2	8.00	8.00	-2	288	-0.69%
2018/10/18	0	0.00	2	9.50	9.42	-2	325	-0.61%
2018/10/11	0	0.00	2	9.30	9.30	-2	333	-0.60%
2018/10/08	0	0.00	1	10.50	10.50	-1	322	-0.31%
2018/09/10	0	0.00	1	10.50	10.50	-1	570	-0.18%
2018/07/30	0	0.00	15	13.52	14.00	-15	1,275	-1.18%
2018/07/16	5	12.85	0	0.00	12.75	5	1,265	0.40%
2018/07/11	0	0.00	7	12.90	12.90	-7	1,263	-0.55%
2018/07/10	7	12.65	0	0.00	12.60	7	1,262	0.55%
2018/07/03	10	13.10	0	0.00	13.10	10	1,240	0.81%
2018/06/29	0	0.00	4	13.13	13.10	-4	1,237	-0.32%
2018/06/28	6	13.19	20	13.40	13.05	-14	1,234	-1.13%
2018/06/26	20	13.05	4	13.05	13.20	16	1,222	1.31%
2018/06/25	0	0.00	10	15.25	14.40	-10	1,175	-0.85%
2018/06/21	1	15.20	0	0.00	15.00	1	1,119	0.09%
2018/06/20	1	14.65	0	0.00	14.50	1	1,097	0.09%
2018/06/15	15	15.10	0	0.00	15.00	15	1,062	1.41%
2018/06/14	0	0.00	1	16.20	16.10	-1	1,015	-0.10%
2018/06/11	3	15.53	4	15.48	16.50	-1	873	-0.11%
2018/06/07	1	14.95	13	15.36	15.10	-12	752	-1.59%
2018/06/06	18	15.12	30	15.45	15.10	-12	691	-1.74%
2018/06/05	31	14.90	0	0.00	14.90	31	605	5.12%
2018/06/04	0	0.00	30	13.65	13.55	-30	559	-5.36%
2018/05/31	30	13.23	0	0.00	12.80	30	497	6.03%
2018/05/21	0	0.00	1	12.10	12.15	-1	391	-0.26%
2018/05/17	1	12.15	0	0.00	11.95	1	401	0.25%
2018/04/23	0	0.00	1	12.00	12.05	-1	620	-0.16%
2018/03/15	0	0.00	1	12.75	12.80	-1	1,061	-0.09%
2018/03/12	2	12.93	0	0.00	12.90	2	1,054	0.19%
2018/03/06	0	0.00	1	11.90	12.00	-1	975	-0.10%
2018/03/05	1	12.25	0	0.00	12.00	1	975	0.10%
2018/03/02	0	0.00	1	12.00	11.90	-1	973	-0.10%
2018/01/24	0	0.00	2	13.55	13.60	-2	855	-0.23%
2018/01/23	2	13.50	0	0.00	13.50	2	860	0.23%
2018/01/16	1	13.95	0	0.00	14.00	1	743	0.13%
2018/01/05	0	0.00	4	12.11	11.90	-4	467	-0.86%
2018/01/04	2	11.88	10	11.75	11.95	-8	467	-1.71%
2018/01/03	0	0.00	2	11.80	11.50	-2	470	-0.43%