宏遠 (1460)-國泰-板橋券商分點個股進出

台股 » 個股 » 宏遠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏遠

(1460)

股價
8.32
漲跌
▲0.37
漲幅
+4.65%
成交量
2,819張
產業
上市紡織類股
172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

宏遠 (1460)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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	20	8.30	15	8.29	8.32	5	1,250	0.40%
2024/04/29	0	0.00	1	7.75	7.82	-1	1,191	-0.08%
2024/04/26	4	7.79	0	0.00	7.71	4	1,182	0.34%
2024/04/23	1	7.80	0	0.00	7.79	1	1,201	0.08%
2024/04/22	0	0.00	8	7.85	7.85	-8	1,218	-0.66%
2024/04/19	28	7.70	0	0.00	7.60	28	1,217	2.30%
2024/04/17	1	7.78	0	0.00	7.78	1	1,207	0.08%
2024/04/12	128	8.00	2	8.00	7.99	126	1,204	10.46%	大買/鉅額交易
2024/04/10	6	8.13	16	8.15	8.14	-10	1,182	-0.85%
2024/04/09	0	0.00	1	8.26	8.35	-1	1,161	-0.09%
2024/04/08	5	8.26	8	8.33	8.21	-3	1,141	-0.26%
2024/04/03	0	0.00	0.1	8.60	8.49	-0.1	1,123	-0.01%
2024/04/02	4	8.55	3	8.50	8.50	1	1,100	0.09%
2024/04/01	5	8.40	0	0.00	8.35	5	1,070	0.47%
2024/03/29	0.1	8.27	1	8.28	8.33	-0.9	1,053	-0.09%
2024/03/27	1	8.45	20	8.43	8.39	-19	1,017	-1.87%
2024/03/26	13	8.43	0	0.00	8.40	13	994	1.31%
2024/03/25	4	8.20	1	8.17	8.29	3	957	0.31%
2024/03/22	10.6	8.12	7	8.10	8.30	3.6	927	0.39%
2024/03/21	0	0.00	1	7.80	7.76	-1	840	-0.12%
2024/03/19	3	7.73	4	7.77	7.75	-1	812	-0.12%
2024/03/18	7	7.70	17.5	7.80	7.70	-10.5	797	-1.32%
2024/03/15	10	7.82	1	7.80	7.78	9	770	1.17%
2024/03/14	0	0.00	1	7.63	7.75	-1	723	-0.14%
2024/03/12	1	7.51	5	7.50	7.57	-4	673	-0.59%
2024/03/08	0	0.00	1	7.17	7.17	-1	636	-0.16%
2024/03/05	140	7.10	0	0.00	7.11	140	596	23.48%	大買/鉅額交易
2024/02/23	0	0.00	0.8	7.43	7.41	-0.8	540	-0.15%
2024/02/22	3	7.50	0	0.00	7.50	3	539	0.56%
2024/02/21	0	0.00	0.1	7.58	7.55	-0.1	543	-0.02%
2024/02/20	2	7.58	0	0.00	7.65	2	538	0.37%
2024/02/19	0	0.00	8.2	7.52	7.53	-8.2	537	-1.52%
2024/02/16	1	7.48	0.3	7.48	7.50	0.7	539	0.13%
2024/02/15	0	0.00	0.2	7.41	7.45	-0.2	547	-0.04%
2024/02/05	0.1	7.33	6	7.40	7.41	-5.9	544	-1.09%
2024/02/02	15	7.45	1.2	7.48	7.43	13.8	567	2.43%
2024/02/01	0	0.00	2	7.26	7.27	-2	550	-0.36%
2024/01/31	0.1	7.16	0	0.00	7.18	0.1	545	0.02%
2024/01/30	2.1	7.24	0	0.00	7.20	2.1	545	0.39%
2024/01/29	0	0.00	3	7.14	7.17	-3	550	-0.55%
2024/01/24	0.1	7.14	0	0.00	7.11	0.1	564	0.02%
2024/01/23	0.2	7.07	0	0.00	7.14	0.2	564	0.04%
2024/01/19	0.1	7.05	0	0.00	7.09	0.1	564	0.02%
2024/01/18	0.2	7.08	0	0.00	7.05	0.2	563	0.04%
2024/01/17	1.1	7.05	0.6	7.04	7.04	0.5	565	0.10%
2024/01/16	0	0.00	10	7.16	7.16	-10	545	-1.83%
2024/01/15	0.1	7.32	0	0.00	7.29	0.1	526	0.02%
2024/01/10	1.1	7.32	0	0.00	7.33	1.1	539	0.20%
2024/01/09	0.1	7.38	0	0.00	7.37	0.1	535	0.02%
2024/01/08	0.2	7.42	0	0.00	7.41	0.2	531	0.04%
2024/01/05	0.1	7.43	20	7.41	7.43	-19.9	532	-3.74%
2024/01/04	0.1	7.41	0	0.00	7.40	0.1	531	0.02%
2024/01/02	0	0.00	1	7.50	7.50	-1	531	-0.19%
2023/12/28	0.8	7.44	0	0.00	7.45	0.8	532	0.16%
2023/12/22	3	7.55	0	0.00	7.53	3	520	0.58%
2023/12/21	0	0.00	0	7.58	7.59	0	521	0.00%
2023/12/20	1	7.66	1.3	7.59	7.62	-0.2	511	-0.04%
2023/12/19	0	0.00	0.1	7.54	7.55	-0.1	509	-0.01%
2023/12/14	0.2	7.44	0	0.00	7.45	0.2	501	0.03%
2023/12/13	1	7.45	0	0.00	7.44	1	499	0.20%
2023/12/07	0	0.00	0.2	7.70	7.60	-0.2	491	-0.04%
2023/12/06	0.1	7.59	0.4	7.61	7.67	-0.3	489	-0.06%
2023/12/01	0	0.00	2	7.48	7.47	-2	475	-0.43%
2023/11/30	0	0.00	1	7.47	7.48	-1	473	-0.21%
2023/11/29	0	0.00	6.8	7.42	7.45	-6.8	472	-1.43%
2023/11/24	1.2	7.42	0	0.00	7.45	1.2	482	0.25%
2023/11/22	1	7.40	0	0.00	7.41	1	491	0.20%
2023/11/21	0	0.00	2	7.51	7.48	-2	491	-0.41%
2023/11/20	0.1	7.43	2	7.42	7.42	-1.9	495	-0.38%
2023/11/17	0	7.34	0	0.00	7.31	0	505	0.00%
2023/11/16	1.1	7.26	0	0.00	7.29	1.1	512	0.22%
2023/11/15	0	7.23	0	0.00	7.24	0	508	0.00%
2023/11/14	0.3	7.25	0	0.00	7.23	0.3	505	0.05%
2023/11/13	0	7.31	0	0.00	7.32	0	497	0.01%
2023/11/10	3	7.31	0	0.00	7.33	3	498	0.60%
2023/11/09	0	7.59	8	7.54	7.52	-8	476	-1.68%
2023/11/08	0	7.63	0	0.00	7.59	0	495	0.00%
2023/11/06	3	7.50	5	7.51	7.58	-2	591	-0.34%
2023/11/03	1	7.45	0	0.00	7.47	1	582	0.17%
2023/11/01	1.1	7.40	0	0.00	7.46	1.1	578	0.19%
2023/10/31	0	7.60	0	0.00	7.41	0	582	0.00%
2023/10/30	0	7.50	0	0.00	7.51	0	594	0.00%
2023/10/27	0	7.54	0	0.00	7.54	0	604	0.00%
2023/10/26	0	0.00	10	7.55	7.54	-10	638	-1.57%
2023/10/24	0	7.54	0	0.00	7.56	0	649	0.00%
2023/10/23	0	7.41	0	0.00	7.46	0	649	0.00%
2023/10/20	0.1	7.39	0	0.00	7.38	0.1	657	0.02%
2023/10/19	4.5	7.47	1	7.47	7.47	3.5	668	0.52%
2023/10/18	0	7.60	1	7.50	7.49	-1	674	-0.15%
2023/10/17	0	0.00	0	7.99	7.54	0	695	0.00%
2023/10/16	1	7.53	29	7.54	7.53	-28	718	-3.89%
2023/10/13	3	7.56	0	0.00	7.55	3	736	0.41%
2023/10/12	0	7.56	0	0.00	7.59	0	747	0.00%
2023/10/11	0	7.65	3	7.64	7.56	-3	766	-0.39%
2023/10/06	2	7.59	1	7.64	7.59	1	795	0.13%
2023/10/05	0.2	7.54	50	7.58	7.54	-49.8	818	-6.09%
2023/10/04	0.2	7.58	23	7.57	7.54	-22.8	837	-2.72%
2023/10/03	1.3	7.63	0	0.00	7.62	1.3	847	0.15%
2023/10/02	0.2	7.67	0	0.00	7.65	0.2	873	0.02%
2023/09/28	14.1	7.59	0	0.00	7.65	14.1	896	1.57%
2023/09/27	0.1	7.66	0	0.00	7.70	0.1	925	0.01%
2023/09/19	1	7.95	0.1	7.94	7.87	0.9	1,364	0.07%
2023/09/14	0.2	7.84	0	0.00	7.84	0.2	1,463	0.01%
2023/09/13	5	7.82	22	7.86	7.82	-17	1,478	-1.15%
2023/09/12	5	7.86	3	7.87	7.83	2	1,504	0.13%
2023/09/11	3.1	7.77	0	0.00	7.80	3.1	1,526	0.20%
2023/09/08	0.1	7.77	1	7.81	7.77	-0.9	1,539	-0.06%
2023/09/07	0.1	7.79	0	0.00	7.80	0.1	1,559	0.01%
2023/09/06	1.2	7.85	33	7.83	7.83	-31.8	1,606	-1.98%
2023/09/05	0.1	7.88	0	0.00	7.95	0.1	1,661	0.01%
2023/09/01	0	0.00	0.1	7.98	8.00	-0.1	1,768	-0.01%
2023/08/31	0.6	7.81	1	7.81	7.82	-0.4	1,842	-0.02%
2023/08/28	0.4	7.65	0	0.00	7.58	0.4	1,989	0.02%
2023/08/25	0.1	7.67	0	0.00	7.69	0.1	2,025	0.01%
2023/08/24	0.3	7.70	21	7.69	7.71	-20.7	2,133	-0.97%
2023/08/23	0	0.00	1	7.77	7.77	-1	2,353	-0.04%
2023/08/22	6.1	7.66	0	0.00	7.61	6.1	2,467	0.25%
2023/08/21	0	7.68	1	7.65	7.67	-1	2,740	-0.04%
2023/08/18	0.1	7.72	13.7	7.66	7.68	-13.6	2,896	-0.47%
2023/08/17	0.6	7.78	0	0.00	7.71	0.6	2,991	0.02%
2023/08/15	0	7.75	0	0.00	7.88	0	2,990	0.00%
2023/08/14	4.1	7.76	21	7.80	7.73	-16.9	2,987	-0.57%
2023/08/11	168	7.90	0	0.00	7.91	168	2,981	5.64%	大買/鉅額交易
2023/08/10	1.2	8.47	0	0.00	8.49	1.2	2,920	0.04%
2023/08/08	2	8.66	0.1	8.66	8.71	2	2,906	0.07%
2023/08/07	0	0.00	5	8.72	8.79	-5	2,944	-0.17%
2023/08/02	1	8.80	0	0.00	8.76	1	2,957	0.03%
2023/08/01	2	8.89	0	0.00	8.88	2	2,953	0.07%
2023/07/27	5	8.74	0	0.00	8.75	5	2,952	0.17%
2023/07/24	0	0.00	2	8.58	8.57	-2	3,066	-0.07%
2023/07/20	0	0.00	5	8.82	8.82	-5	3,041	-0.16%
2023/07/19	7	8.56	2	8.53	8.51	5	3,018	0.17%
2023/07/18	1	8.65	0	0.00	8.63	1	3,013	0.03%
2023/07/17	10	8.69	1	8.83	8.77	9	3,015	0.30%
2023/07/14	0	0.00	3	8.70	8.72	-3	3,026	-0.10%
2023/07/13	2	8.75	0	0.00	8.69	2	3,037	0.07%
2023/07/12	1	8.90	3	8.84	8.78	-2	3,052	-0.07%
2023/07/11	3	8.89	0	0.00	8.88	3	3,068	0.10%
2023/07/07	3	8.94	2	9.01	8.99	1	3,071	0.03%
2023/07/06	2	9.09	1	9.15	9.09	1	3,051	0.03%
2023/07/05	3	9.34	7	9.25	9.22	-4	3,033	-0.13%
2023/07/04	1	9.39	3	9.55	9.34	-2	3,011	-0.07%
2023/07/03	17	9.52	9.5	9.52	9.49	7.5	2,953	0.25%
2023/06/30	2	9.16	4	9.19	9.20	-2	2,833	-0.07%
2023/06/29	7	9.02	23	9.06	9.07	-16	2,768	-0.58%
2023/06/28	1	8.93	1.3	8.92	8.89	-0.3	2,719	-0.01%
2023/06/26	2.5	8.92	2	8.96	8.85	0.5	2,629	0.02%
2023/06/16	0	0.00	1	9.04	8.98	-1	2,513	-0.04%
2023/06/15	4	8.93	9	8.96	8.95	-5	2,487	-0.20%
2023/06/14	0	0.00	7	9.00	8.93	-7	2,466	-0.28%
2023/06/13	0	0.00	5	8.95	8.93	-5	2,459	-0.20%
2023/06/12	5	8.99	3	8.96	8.95	2	2,464	0.08%
2023/06/09	1	9.20	14	9.20	9.17	-13	2,421	-0.54%
2023/06/08	6	9.08	10	9.10	9.06	-4	2,372	-0.17%
2023/06/07	6	9.31	10	9.30	9.20	-4	2,363	-0.17%
2023/06/06	6	9.23	13	9.15	9.23	-7	2,315	-0.30%
2023/06/05	3	9.09	12	9.09	9.10	-9	2,259	-0.40%
2023/06/02	29	9.09	12	9.08	9.03	17	2,214	0.77%
2023/06/01	6	8.99	0	0.00	8.92	6	2,167	0.28%
2023/05/31	6	8.90	8	8.93	8.95	-2	2,147	-0.09%
2023/05/30	21	9.02	6	9.07	9.00	15	2,107	0.71%
2023/05/29	36.2	9.20	23	9.21	9.20	13.2	2,005	0.66%
2023/05/26	28	8.91	8	8.76	8.70	20	1,778	1.13%
2023/05/25	14.5	8.92	16	9.12	8.91	-1.5	1,648	-0.09%
2023/05/24	2	8.65	22	8.52	8.73	-20	1,365	-1.46%
2023/05/23	23	8.25	5	8.31	8.18	18	1,212	1.48%
2023/05/22	2	7.97	0	0.00	7.95	2	1,121	0.18%
2023/05/16	0	0.00	4	8.01	7.97	-4	1,102	-0.36%
2023/05/15	1	7.83	0	0.00	7.86	1	1,080	0.09%
2023/05/10	0	0.00	9	8.09	8.12	-9	1,027	-0.88%
2023/05/09	1	8.08	0	0.00	8.07	1	1,019	0.10%
2023/05/04	1	8.16	0	0.00	8.14	1	1,018	0.10%
2023/05/03	1	8.14	25	8.17	8.17	-24	1,012	-2.37%
2023/05/02	12	8.18	51.1	8.15	8.12	-39.1	991	-3.95%
2023/04/28	0	0.00	1.2	7.84	7.82	-1.2	894	-0.13%
2023/04/27	0	0.00	8	7.78	7.77	-8	873	-0.92%
2023/04/26	0	0.00	1.4	7.70	7.74	-1.4	868	-0.16%
2023/04/25	4.1	7.71	1	7.76	7.68	3.1	863	0.36%
2023/04/24	3.2	7.69	0	0.00	7.73	3.2	857	0.37%
2023/04/21	1	7.71	0	0.00	7.64	1	855	0.12%
2023/04/20	5	7.86	0	0.00	7.80	5	836	0.60%
2023/04/19	3	8.04	73	8.01	7.96	-70	817	-8.56%
2023/04/18	2	8.09	3	8.16	8.07	-1	793	-0.13%
2023/04/17	13	8.09	15.1	8.05	8.08	-2.1	763	-0.28%
2023/04/14	7	7.84	8.4	7.90	7.88	-1.4	716	-0.20%
2023/04/13	5	7.82	4	7.90	7.77	1	679	0.15%
2023/04/12	0.2	7.70	0	0.00	7.77	0.2	643	0.03%
2023/04/11	5.1	7.73	0	0.00	7.69	5.1	642	0.79%
2023/04/10	5.8	7.82	0	0.00	7.79	5.8	637	0.91%
2023/04/07	2.1	7.76	0	0.00	7.83	2.1	631	0.33%
2023/04/06	0	7.82	23	7.78	7.83	-23	620	-3.71%
2023/03/31	0	0.00	20	7.60	7.64	-20	602	-3.32%
2023/03/30	0	0.00	4	7.58	7.58	-4	595	-0.67%
2023/03/29	11	7.60	23	7.62	7.65	-12	591	-2.03%
2023/03/28	33	7.52	0	0.00	7.51	33	577	5.71%
2023/03/27	0	0.00	5	7.41	7.40	-5	565	-0.88%
2023/03/24	31	7.43	0	0.00	7.40	31	570	5.43%
2023/03/23	3	7.49	0	0.00	7.43	3	568	0.53%
2023/03/21	1	7.50	0	0.00	7.49	1	576	0.17%
2023/03/20	0	7.45	0	0.00	7.45	0	576	0.00%
2023/03/17	19	7.43	0	0.00	7.40	19	576	3.29%
2023/03/16	6	7.41	0	0.00	7.35	6	576	1.04%
2023/03/15	3	7.57	0	0.00	7.49	3	571	0.53%
2023/03/13	22	7.69	0	0.00	7.63	22	561	3.91%
2023/03/10	10	7.76	22	7.82	7.75	-12	560	-2.14%
2023/03/09	4	7.84	16	7.93	7.71	-12	544	-2.20%
2023/03/08	12	7.82	26	7.72	7.86	-14	523	-2.67%
2023/03/07	0	0.00	41	7.56	7.61	-41	494	-8.29%
2023/03/06	0	0.00	11	7.55	7.58	-11	487	-2.26%
2023/03/03	1	7.41	3	7.42	7.41	-2	475	-0.42%
2023/03/02	15	7.34	1	7.35	7.31	14	474	2.95%
2023/03/01	7	7.27	5	7.28	7.26	2	477	0.42%
2023/02/24	8	7.32	1	7.34	7.31	7	476	1.47%
2023/02/23	14	7.35	0	0.00	7.34	14	479	2.92%
2023/02/22	11	7.29	0	7.22	7.30	11	489	2.24%
2023/02/21	18	7.36	1	7.39	7.37	17	498	3.41%
2023/02/20	0	0.00	1	7.34	7.32	-1	507	-0.20%
2023/02/17	1	7.16	0	0.00	7.17	1	507	0.20%
2023/02/16	0	0.00	2	7.24	7.19	-2	517	-0.39%
2023/02/14	0	0.00	1	7.19	7.19	-1	536	-0.19%
2023/02/13	1	7.12	1	7.16	7.15	0	540	0.00%
2023/02/09	0.1	7.16	0	0.00	7.17	0.1	552	0.01%
2023/02/08	1	7.17	0	0.00	7.17	1	551	0.18%
2023/02/07	1	7.14	0	0.00	7.16	1	550	0.18%
2023/02/02	1	7.14	0.4	7.14	7.14	0.6	521	0.12%
2023/01/31	0.1	7.13	0	0.00	7.13	0.1	504	0.01%
2023/01/30	3	7.10	10	7.15	7.13	-7	500	-1.40%
2023/01/12	1	7.07	0	0.00	7.10	1	496	0.20%
2023/01/11	1.1	7.10	0	0.00	7.09	1.1	497	0.22%
2023/01/10	1	7.13	5	7.13	7.13	-4	499	-0.80%
2023/01/09	0	0.00	10	7.15	7.13	-10	501	-2.00%
2023/01/04	10	7.11	3	7.11	7.10	7	507	1.38%
2022/12/29	0.1	7.11	0	0.00	7.10	0.1	510	0.01%
2022/12/22	0	0.00	2	7.18	7.19	-2	520	-0.38%
2022/12/21	0	0.00	13	7.11	7.10	-13	528	-2.46%
2022/12/20	1	7.10	0	0.00	7.10	1	527	0.19%
2022/12/19	1	7.17	0	0.00	7.21	1	536	0.19%
2022/12/16	2	7.18	0	0.00	7.16	2	545	0.37%
2022/12/15	0	0.00	1	7.29	7.25	-1	545	-0.18%
2022/12/13	21	7.23	4	7.26	7.24	17	550	3.09%
2022/12/12	2	7.10	0	0.00	7.17	2	544	0.37%
2022/12/08	1	7.11	0	0.00	7.10	1	579	0.17%
2022/12/06	2	7.17	0	0.00	7.15	2	615	0.33%
2022/12/05	1	7.19	0	0.00	7.20	1	623	0.16%
2022/12/02	0	0.00	1	7.29	7.26	-1	612	-0.16%
2022/12/01	1	7.21	1	7.27	7.21	0	610	0.00%
2022/11/30	0	0.00	1	7.22	7.19	-1	605	-0.17%
2022/11/29	5	7.13	2	7.13	7.13	3	599	0.50%
2022/11/25	0.1	7.05	0	0.00	7.06	0.1	598	0.02%
2022/11/21	3	7.07	0	0.00	7.04	3	590	0.51%
2022/11/17	2	7.13	0	0.00	7.10	2	584	0.34%
2022/11/16	12	7.21	0	0.00	7.08	12	576	2.08%
2022/11/15	1	7.31	0	0.00	7.29	1	560	0.18%
2022/11/14	0	0.00	1	7.36	7.36	-1	551	-0.18%
2022/11/11	3	7.46	0	0.00	7.30	3	543	0.55%
2022/11/10	1	7.62	0	0.00	7.56	1	530	0.19%
2022/11/08	0	0.00	0.8	7.63	7.70	-0.8	537	-0.15%
2022/11/03	1	7.61	0	0.00	7.65	1	540	0.19%
2022/11/02	0	0.00	5	7.69	7.66	-5	541	-0.92%
2022/10/28	1	7.69	0	0.00	7.64	1	549	0.18%
2022/10/27	1	7.71	1	7.80	7.75	0	552	0.00%
2022/10/26	17	7.76	0	0.00	7.71	17	554	3.07%
2022/10/25	50	7.79	0	0.00	7.74	50	557	8.98%
2022/10/24	0	0.00	5	7.75	7.74	-5	554	-0.90%
2022/10/21	0	0.00	5	7.64	7.70	-5	552	-0.90%
2022/10/18	0	0.00	2	7.65	7.70	-2	553	-0.36%
2022/10/17	1	7.51	0	0.00	7.55	1	552	0.18%
2022/10/12	0.6	7.74	0	0.00	7.77	0.6	546	0.11%
2022/10/11	2	7.74	0	0.00	7.90	2	548	0.36%
2022/10/07	0	0.00	1	7.96	7.92	-1	545	-0.18%
2022/10/05	2	7.89	0	0.00	7.89	2	553	0.36%
2022/10/04	0	0.00	1	7.93	7.89	-1	557	-0.18%
2022/09/30	0.3	7.79	5	7.82	7.87	-4.7	562	-0.83%
2022/09/29	0	0.00	0.8	7.77	7.72	-0.8	561	-0.15%
2022/09/26	2	7.97	2	7.97	7.90	0	561	0.00%
2022/09/23	0	0.00	1	8.14	8.10	-1	561	-0.18%
2022/09/22	1	7.93	3	7.98	8.03	-2	564	-0.35%
2022/09/21	1	8.05	0	0.00	8.07	1	563	0.18%
2022/09/20	1	8.06	3	8.10	8.09	-2	562	-0.36%
2022/09/19	4.2	8.06	0	0.00	8.05	4.2	562	0.74%
2022/09/16	8.3	8.19	2	8.29	8.15	6.3	560	1.13%
2022/09/15	4.1	8.21	9	8.20	8.25	-4.9	553	-0.88%
2022/09/14	1	8.13	0	0.00	8.15	1	535	0.19%
2022/09/13	10	8.04	0	0.00	8.13	10	528	1.89%
2022/09/12	0	0.00	3	7.87	7.90	-3	512	-0.59%
2022/09/07	0	0.00	10	7.60	7.62	-10	509	-1.96%
2022/09/05	1	7.80	0	0.00	7.80	1	516	0.19%
2022/09/02	10	7.83	0	0.00	7.84	10	522	1.91%
2022/09/01	1	7.79	1.1	7.81	7.82	-0.1	524	-0.02%
2022/08/31	0	0.00	2	7.88	7.89	-2	524	-0.38%
2022/08/24	1	7.77	1	7.77	7.80	0	525	0.00%
2022/08/19	16	7.61	0	0.00	7.64	16	576	2.77%
2022/08/15	1	7.61	10	7.61	7.64	-9	565	-1.59%
2022/08/11	2	7.51	2	7.47	7.53	0	566	0.00%
2022/08/09	0	0.00	1	7.24	7.28	-1	583	-0.17%
2022/08/01	0.1	7.25	0	0.00	7.23	0.1	713	0.02%
2022/07/29	0	0.00	0.2	7.23	7.25	-0.2	720	-0.02%
2022/07/28	0	0.00	0.6	7.23	7.25	-0.6	731	-0.08%
2022/07/22	10.2	7.30	0	0.00	7.28	10.2	820	1.24%
2022/07/20	1	7.26	0	0.00	7.28	1	915	0.11%
2022/07/15	2	7.12	0	0.00	7.12	2	965	0.21%
2022/07/14	0	0.00	10	7.15	7.15	-10	974	-1.03%
2022/07/08	0	0.00	5	7.30	7.27	-5	1,011	-0.49%
2022/07/05	0	7.35	1	7.35	7.41	-1	1,060	-0.09%
2022/07/04	0.4	7.30	1	7.35	7.31	-0.6	1,068	-0.05%
2022/07/01	0	0.00	2	7.42	7.30	-2	1,093	-0.18%
2022/06/30	0	0.00	1	7.44	7.43	-1	1,110	-0.09%
2022/06/27	0	0.00	4	7.70	7.70	-4	1,139	-0.35%
2022/06/24	2	7.67	0	0.00	7.67	2	1,140	0.18%
2022/06/23	0	0.00	3	7.60	7.66	-3	1,147	-0.26%
2022/06/22	3	7.66	0	0.00	7.66	3	1,144	0.26%
2022/06/14	0	0.00	1	7.58	7.57	-1	1,201	-0.08%
2022/06/13	6	7.62	0	0.00	7.58	6	1,227	0.49%
2022/06/07	0	0.00	2	7.79	7.79	-2	1,290	-0.15%
2022/05/31	2	8.08	8.1	8.07	8.06	-6.1	1,386	-0.44%
2022/05/30	2	7.69	3	7.70	7.67	-1	1,346	-0.08%
2022/05/27	10	7.60	2	7.62	7.57	8	1,341	0.60%
2022/05/26	0	0.00	1	7.53	7.53	-1	1,354	-0.07%
2022/05/24	0.9	7.50	0	0.00	7.46	0.9	1,404	0.07%
2022/05/19	0	0.00	0	7.41	7.52	0	1,442	0.00%
2022/05/12	0	0.00	5	7.44	7.48	-5	1,455	-0.34%
2022/05/09	3.3	7.97	0	0.00	7.89	3.3	1,438	0.23%
2022/05/06	3	8.32	0	0.00	8.33	3	1,411	0.21%
2022/05/05	0	0.00	11	8.54	8.46	-11	1,421	-0.77%
2022/05/04	6	8.33	0	0.00	8.31	6	1,434	0.42%
2022/05/03	1	8.51	0	0.00	8.51	1	1,412	0.07%
2022/04/29	10	8.65	2	8.73	8.70	8	1,423	0.56%
2022/04/28	14.4	8.66	3	8.67	8.61	11.4	1,442	0.79%
2022/04/27	9	8.69	0	0.00	8.68	9	1,437	0.63%
2022/04/26	16	9.10	59	9.24	8.95	-43	1,450	-2.96%
2022/04/25	4	8.85	0	0.00	8.82	4	1,389	0.29%
2022/04/22	3	8.95	0	0.00	9.05	3	1,389	0.22%
2022/04/21	7	8.87	3	8.95	8.97	4	1,392	0.29%
2022/04/20	5	8.76	0	0.00	8.80	5	1,376	0.36%
2022/04/18	8	8.67	0	0.00	8.59	8	1,384	0.58%
2022/04/15	0	0.00	3.1	8.78	8.76	-3.1	1,379	-0.23%
2022/04/14	40.8	8.90	0	0.00	8.86	40.8	1,397	2.92%
2022/04/13	0	0.00	3	8.88	8.88	-3	1,400	-0.21%
2022/04/12	2	8.81	0	0.00	8.73	2	1,396	0.14%
2022/04/11	0.4	8.83	11	8.85	8.85	-10.6	1,385	-0.76%
2022/04/08	1	8.73	1	8.76	8.75	0	1,382	0.00%
2022/04/07	5	8.67	0	0.00	8.67	5	1,403	0.36%
2022/04/06	1	8.81	7	8.81	8.92	-6	1,400	-0.43%
2022/04/01	9	8.56	5	8.54	8.56	4	1,391	0.29%
2022/03/31	1	8.61	5	8.63	8.57	-4	1,410	-0.28%
2022/03/30	0	0.00	3	8.40	8.44	-3	1,407	-0.21%
2022/03/29	3.2	8.27	0	0.00	8.23	3.2	1,409	0.22%
2022/03/28	2	8.28	0	0.00	8.30	2	1,415	0.14%
2022/03/25	0	0.00	10	8.50	8.51	-10	1,412	-0.71%
2022/03/24	0	0.00	1.1	8.50	8.50	-1.1	1,422	-0.07%
2022/03/23	1	8.46	0	0.00	8.47	1	1,425	0.07%
2022/03/22	0.1	8.48	4	8.44	8.42	-3.9	1,430	-0.27%
2022/03/21	4	8.54	0	0.00	8.54	4	1,429	0.28%
2022/03/18	0	0.00	2	8.38	8.54	-2	1,422	-0.14%
2022/03/17	0	0.00	4	8.24	8.21	-4	1,410	-0.28%
2022/03/16	12.1	8.01	3	8.11	8.06	9.1	1,418	0.64%
2022/03/15	12.1	7.98	6	7.94	8.00	6.1	1,413	0.43%
2022/03/14	0	8.13	0	0.00	8.08	0	1,403	0.00%
2022/03/11	2	8.10	0	0.00	8.14	2	1,406	0.14%
2022/03/10	7	8.16	2	8.16	8.15	5	1,402	0.36%
2022/03/09	4	8.02	23	8.10	8.06	-19	1,405	-1.35%
2022/03/08	2.1	8.03	15	8.10	8.00	-12.9	1,396	-0.92%
2022/03/07	9	8.43	1	8.40	8.32	8	1,351	0.59%
2022/03/04	2	8.71	0	0.00	8.70	2	1,329	0.15%
2022/03/03	1	8.77	5	8.79	8.77	-4	1,332	-0.30%
2022/03/02	2	8.81	0	0.00	8.81	2	1,351	0.15%
2022/03/01	0	0.00	1	8.90	8.86	-1	1,356	-0.07%
2022/02/25	4	8.77	28	8.77	8.81	-24	1,355	-1.77%
2022/02/24	4	8.89	0	0.00	8.80	4	1,375	0.29%
2022/02/23	25	8.99	1	8.98	9.00	24	1,368	1.75%
2022/02/22	4	9.00	0	0.00	9.01	4	1,406	0.28%
2022/02/21	5	9.09	3	9.09	9.10	2	1,406	0.14%
2022/02/18	1	9.00	0	0.00	9.00	1	1,426	0.07%
2022/02/17	4.1	9.02	0	0.00	9.03	4.1	1,433	0.29%
2022/02/16	4.1	9.04	5	9.06	9.04	-0.9	1,443	-0.06%
2022/02/15	2.1	9.03	1	9.06	9.01	1.1	1,456	0.08%
2022/02/14	3.1	9.05	0	0.00	9.03	3.1	1,469	0.21%
2022/02/11	8.1	9.15	0	0.00	9.15	8.1	1,505	0.54%
2022/02/10	2	9.28	0	0.00	9.28	2	1,546	0.13%
2022/02/09	0	0.00	4	9.31	9.30	-4	1,560	-0.26%
2022/02/08	0	0.00	6	9.31	9.32	-6	1,561	-0.38%
2022/02/07	6	9.19	1	9.18	9.19	5	1,563	0.32%
2022/01/26	1	9.02	5	9.03	9.09	-4	1,577	-0.25%
2022/01/25	7	9.00	4	9.02	9.10	3	1,575	0.19%
2022/01/24	1	9.03	1.2	9.06	9.10	-0.2	1,567	-0.02%
2022/01/21	5	9.30	3	9.30	9.21	2	1,551	0.13%
2022/01/20	2	9.32	0	0.00	9.33	2	1,547	0.13%
2022/01/19	1	9.31	1	9.39	9.30	0	1,557	0.00%
2022/01/18	1	9.32	0	0.00	9.31	1	1,549	0.06%
2022/01/17	1	9.31	0	0.00	9.31	1	1,571	0.06%
2022/01/14	3	9.33	0	0.00	9.36	3	1,581	0.19%
2022/01/12	2.5	9.37	3	9.36	9.36	-0.5	1,597	-0.03%
2022/01/11	2	9.41	0	0.00	9.40	2	1,610	0.12%
2022/01/10	8	9.40	0	0.00	9.41	8	1,673	0.48%
2022/01/07	2	9.40	3	9.43	9.38	-1	1,688	-0.06%
2022/01/06	1	9.44	0	0.00	9.43	1	1,676	0.06%
2022/01/05	2	9.51	3	9.54	9.48	-1	1,694	-0.06%
2022/01/04	0.3	9.54	0	0.00	9.52	0.3	1,714	0.02%
2022/01/03	0	0.00	1	9.60	9.58	-1	1,714	-0.06%
2021/12/30	5	9.61	50	9.63	9.63	-45	1,722	-2.61%
2021/12/29	0	0.00	0.2	9.55	9.62	-0.2	1,712	-0.01%
2021/12/28	2	9.53	3	9.60	9.54	-1	1,720	-0.06%
2021/12/27	1	9.50	3.2	9.49	9.54	-2.2	1,788	-0.12%
2021/12/24	3	9.43	0	0.00	9.43	3	1,861	0.16%
2021/12/23	2	9.44	3	9.45	9.46	-1	2,092	-0.05%
2021/12/22	1.1	9.42	17	9.46	9.42	-15.9	2,132	-0.75%
2021/12/20	13	9.41	3	9.44	9.45	10	2,250	0.44%
2021/12/17	0.5	9.47	1	9.51	9.48	-0.5	2,343	-0.02%
2021/12/16	4	9.48	0	0.00	9.46	4	2,604	0.15%
2021/12/15	21	9.49	15	9.48	9.50	6	2,659	0.23%
2021/12/14	3.4	9.55	3	9.53	9.49	0.4	2,666	0.02%
2021/12/13	3	9.69	3	9.73	9.70	0	2,657	0.00%
2021/12/10	20	9.63	3	9.70	9.66	17	2,695	0.63%
2021/12/09	1	9.60	2	9.64	9.63	-1	2,786	-0.04%
2021/12/08	0	0.00	1	9.65	9.57	-1	2,852	-0.04%
2021/12/01	3	9.36	3	9.38	9.44	0	3,001	0.00%
2021/11/30	0	0.00	5	9.46	9.43	-5	3,027	-0.17%
2021/11/29	5	9.34	10	9.36	9.42	-5	3,025	-0.17%
2021/11/26	2	9.42	4	9.49	9.44	-2	3,012	-0.07%
2021/11/25	6	9.48	21.2	9.50	9.51	-15.1	2,984	-0.51%
2021/11/24	0	0.00	12	9.45	9.50	-12	2,983	-0.40%
2021/11/23	8	9.45	2.2	9.50	9.42	5.8	2,985	0.19%
2021/11/22	4	9.51	1	9.68	9.54	3	2,948	0.10%
2021/11/19	14	9.59	2	9.53	9.52	12	2,927	0.41%
2021/11/18	7	9.65	0	0.00	9.66	7	2,878	0.24%
2021/11/17	5.3	9.69	20	9.68	9.66	-14.7	2,884	-0.51%
2021/11/16	4	9.76	0	0.00	9.74	4	2,853	0.14%
2021/11/15	2	9.79	2	9.79	9.78	0	2,833	0.00%
2021/11/12	25	9.78	10	9.77	9.80	15	2,816	0.53%
2021/11/11	7	9.83	3	9.82	9.78	4	2,804	0.14%
2021/11/10	7	9.86	0	9.90	9.82	7	2,804	0.25%
2021/11/09	3	9.93	66	9.81	9.91	-63	2,774	-2.27%
2021/11/05	1	9.71	67.4	9.75	9.72	-66.4	2,757	-2.41%
2021/11/04	0	0.00	2.4	9.75	9.75	-2.4	2,751	-0.09%
2021/11/03	4	9.72	0	0.00	9.70	4	2,733	0.15%
2021/11/02	0	0.00	3	9.74	9.73	-3	2,707	-0.11%
2021/11/01	2	9.71	0.4	9.75	9.71	1.6	2,691	0.06%
2021/10/29	0	0.00	4	9.75	9.74	-4	2,684	-0.15%
2021/10/28	1	9.80	7	9.81	9.73	-6	2,677	-0.22%
2021/10/27	6	9.85	5	9.89	9.85	1	2,655	0.04%
2021/10/26	6	9.86	0	0.00	9.85	6	2,671	0.23%
2021/10/25	0	0.00	4	9.91	9.95	-4	2,674	-0.15%
2021/10/22	11	9.73	0	0.00	9.70	11	2,664	0.41%
2021/10/21	0	0.00	3	9.90	9.88	-3	2,650	-0.11%
2021/10/19	11	9.85	5	9.95	9.90	6	2,656	0.23%
2021/10/18	0	0.00	14	9.93	9.97	-14	2,639	-0.53%
2021/10/15	0	0.00	17	9.52	9.52	-17	2,578	-0.66%
2021/10/14	0	0.00	18	9.45	9.45	-18	2,576	-0.70%
2021/10/13	18	9.56	16	9.45	9.44	2	2,580	0.08%
2021/10/12	10	9.54	6	9.64	9.51	4	2,564	0.16%
2021/10/08	5	9.86	0	0.00	9.76	5	2,560	0.20%
2021/10/06	1	9.67	0	0.00	9.72	1	2,586	0.04%
2021/10/05	0	0.00	2	9.61	9.72	-2	2,599	-0.08%
2021/10/04	4	9.53	64	9.62	9.69	-60	2,602	-2.31%
2021/10/01	16	9.93	60.1	9.92	9.85	-44.1	2,561	-1.72%
2021/09/30	86	10.14	14.1	10.14	10.10	71.9	2,561	2.81%
2021/09/29	3.5	9.94	3	9.92	9.90	0.5	2,359	0.02%
2021/09/28	11	9.99	8	9.99	10.00	3	2,382	0.13%
2021/09/27	32	10.05	5	10.00	10.00	27	2,369	1.14%
2021/09/24	42	10.05	34	10.05	10.05	8	2,336	0.34%
2021/09/23	24	9.99	15.5	9.99	10.00	8.5	2,258	0.38%
2021/09/22	2	10.30	3	10.30	10.30	-1	2,020	-0.05%
2021/09/17	5	11.50	11	11.45	11.40	-6	1,981	-0.30%
2021/09/16	4	11.56	0	11.50	11.55	4	2,020	0.20%
2021/09/15	42	11.75	12	11.77	11.55	30	2,083	1.44%
2021/09/14	29.5	12.37	33	12.34	12.30	-3.5	2,087	-0.17%
2021/09/13	6	11.79	5	11.70	12.10	1	2,034	0.05%
2021/09/10	9.8	10.88	0	0.00	11.00	9.8	1,981	0.50%
2021/09/09	3	10.90	20.9	10.95	10.95	-17.9	1,980	-0.90%
2021/09/08	0	0.00	1	10.95	11.00	-1	1,975	-0.05%
2021/09/07	2	11.00	1.8	10.98	11.00	0.2	1,961	0.01%
2021/09/06	10	10.90	0	10.85	11.00	10	1,979	0.50%
2021/09/02	0.4	10.75	0	0.00	10.80	0.4	2,225	0.02%
2021/09/01	1	10.80	0	0.00	10.85	1	2,380	0.04%
2021/08/31	0	0.00	0.1	10.80	10.85	-0.1	2,471	0.00%
2021/08/30	4	10.90	0	10.85	10.90	4	2,606	0.15%
2021/08/16	1	10.75	32	10.68	10.60	-31	4,446	-0.70%
2021/08/13	0	0.00	3	11.05	11.00	-3	4,512	-0.07%
2021/08/12	10	11.10	45.8	11.24	11.35	-35.8	4,632	-0.77%
2021/08/11	10	11.40	9	11.46	11.60	1	5,030	0.02%
2021/08/06	0	0.00	1.8	11.93	12.10	-1.8	5,648	-0.03%
2021/08/05	0.1	12.05	0.4	12.10	12.15	-0.3	5,832	-0.01%
2021/08/04	1	12.15	8	12.15	12.20	-7	6,156	-0.11%
2021/08/03	0	11.90	0	0.00	11.95	0	6,823	0.00%
2021/08/02	0.3	11.85	8.5	11.89	11.95	-8.2	7,110	-0.12%
2021/07/30	3	11.78	0.1	11.85	11.80	2.9	7,391	0.04%
2021/07/29	12	11.81	10	11.95	12.00	2	7,456	0.03%
2021/07/28	5	11.95	2	12.25	12.15	3	7,450	0.04%
2021/07/27	0	0.00	1.5	12.43	12.35	-1.5	7,467	-0.02%
2021/07/26	23	12.85	54	12.80	12.75	-31	7,515	-0.41%
2021/07/23	0	0.00	0.4	12.60	12.65	-0.4	7,646	-0.01%
2021/07/22	0	0.00	5	12.41	12.40	-5	7,653	-0.07%
2021/07/21	11.2	12.47	0	0.00	12.50	11.2	7,686	0.15%
2021/07/20	0	0.00	2.9	12.64	12.60	-2.9	7,746	-0.04%
2021/07/19	0	0.00	0.1	12.60	12.90	-0.1	7,760	0.00%
2021/07/16	0	0.00	3.2	12.95	13.00	-3.2	7,755	-0.04%
2021/07/15	1	13.25	18.6	13.02	13.25	-17.6	7,758	-0.23%
2021/07/14	31.2	12.89	44.5	12.62	12.70	-13.3	7,755	-0.17%
2021/07/13	1.7	13.04	5.3	13.17	13.05	-3.6	7,762	-0.05%
2021/07/12	23.6	13.37	22	13.02	13.00	1.6	7,746	0.02%
2021/07/09	25.8	13.40	64	13.41	13.35	-38.3	7,757	-0.49%
2021/07/08	3.5	13.73	5.8	13.79	13.85	-2.3	7,725	-0.03%
2021/07/07	61.1	13.98	33.2	14.01	14.10	27.8	7,695	0.36%
2021/06/29	10	10.56	26	10.45	10.45	-16	7,600	-0.21%
2021/06/28	14	10.46	2.2	10.52	10.60	11.9	7,556	0.16%
2021/06/25	0	0.00	16	10.77	10.70	-16	7,498	-0.21%
2021/06/24	27	10.70	11	10.85	10.75	16	7,501	0.21%
2021/06/23	2	10.50	3	10.48	10.50	-1	7,516	-0.01%
2021/06/22	8	10.61	5	10.64	10.55	3	7,504	0.04%
2021/06/21	5	10.61	4	10.52	10.45	1	7,472	0.01%
2021/06/18	14	10.81	12	10.96	10.70	2	7,453	0.03%
2021/06/17	10	10.65	27	11.02	11.10	-17	7,400	-0.23%
2021/06/16	16	10.44	3.2	10.34	10.40	12.8	7,328	0.17%
2021/06/15	44	10.62	10.3	10.55	10.65	33.7	7,276	0.46%
2021/06/11	1.3	10.92	3	10.95	10.90	-1.7	7,219	-0.02%
2021/06/10	3	11.03	3	11.17	11.00	0	7,184	0.00%
2021/06/09	2	11.05	9	11.14	11.05	-7	7,138	-0.10%
2021/06/08	11	11.40	7	11.34	11.35	4	7,106	0.06%
2021/06/07	13	11.50	14.2	11.30	11.30	-1.2	7,095	-0.02%
2021/06/04	21.2	11.78	9	12.03	11.70	12.2	7,029	0.17%
2021/06/03	19	12.33	22.1	12.14	12.30	-3.1	6,907	-0.05%
2021/06/02	54	11.63	34	11.87	11.50	20	6,700	0.30%
2021/06/01	38	12.07	24	12.37	12.25	14	6,535	0.21%
2021/05/31	19	12.13	22	12.42	12.10	-3	6,441	-0.05%
2021/05/28	65	12.13	23	12.27	12.10	42	6,306	0.67%
2021/05/27	44.3	12.43	5	12.48	12.20	39.3	6,183	0.63%
2021/05/26	59	12.71	36	12.60	12.65	23	6,027	0.38%
2021/05/25	96	13.15	41	13.62	13.05	55	5,754	0.96%
2021/05/24	28	12.51	118.2	12.70	12.75	-90.2	5,152	-1.75%	大賣/
2021/05/21	6	11.60	15	11.60	11.60	-9	4,804	-0.19%
2021/05/20	7	10.48	2	10.50	10.55	5	4,718	0.11%
2021/05/19	9.1	9.72	6	9.60	9.60	3.1	4,665	0.07%
2021/05/18	40	9.53	7	9.94	10.00	33	4,628	0.71%
2021/05/17	5	9.36	14.1	9.44	9.36	-9.1	4,590	-0.20%
2021/05/14	12	10.88	34.3	10.49	10.40	-22.3	4,504	-0.49%
2021/05/13	28	10.98	17.1	11.01	10.85	10.9	4,414	0.25%
2021/05/12	126.3	12.17	244	11.26	12.05	-117.7	4,270	-2.76%	大買/大賣/鉅額交易
2021/05/11	72.3	12.17	85.3	12.14	12.30	-13	3,839	-0.34%
2021/05/10	34	10.80	39.7	10.76	11.20	-5.7	3,412	-0.17%
2021/05/07	37	10.04	58	10.11	10.20	-21	3,307	-0.63%
2021/05/06	70	10.50	86	10.64	10.40	-16	3,208	-0.50%
2021/05/05	86	11.62	101	11.63	11.50	-15	3,017	-0.50%	大賣/
2021/05/04	363.2	12.39	79.5	12.29	12.70	283.7	2,694	10.53%	大買/鉅額交易
2021/05/03	36	10.88	17.2	11.21	11.55	18.8	2,020	0.93%
2021/04/29	21.5	10.11	241	10.23	10.50	-219.5	1,736	-12.64%	大賣/鉅額交易
2021/04/28	14	9.70	17	9.61	9.72	-3	1,463	-0.21%
2021/04/27	0	0.00	2	9.10	9.14	-2	1,391	-0.14%
2021/04/26	33	9.08	1	9.08	9.06	32	1,368	2.34%
2021/04/23	40	9.24	0	0.00	9.16	40	1,338	2.99%
2021/04/22	76	9.71	1	9.77	9.45	75	1,292	5.80%
2021/04/21	3	9.05	1	8.95	9.10	2	1,141	0.18%
2021/04/20	10	8.99	5	9.03	9.00	5	1,113	0.45%
2021/04/19	23	9.07	2	8.99	9.11	21	1,097	1.91%
2021/04/16	0	0.00	11	8.58	8.67	-11	1,028	-1.07%
2021/04/15	0	0.00	2	8.45	8.46	-2	1,013	-0.20%
2021/04/13	3	8.60	0.6	8.60	8.52	2.4	1,033	0.23%
2021/04/12	1	8.45	0	0.00	8.63	1	1,025	0.10%
2021/04/09	0.6	8.50	0	0.00	8.34	0.6	1,008	0.06%
2021/04/08	0	0.00	5	8.43	8.45	-5	1,007	-0.50%
2021/03/31	3	8.17	0	0.00	8.18	3	1,058	0.28%
2021/03/30	2	8.31	0	0.00	8.26	2	1,107	0.18%
2021/03/29	4	8.61	5	8.59	8.53	-1	1,217	-0.08%
2021/03/26	10	8.48	0	0.00	8.65	10	1,244	0.80%
2021/03/24	0	0.00	0.3	8.08	8.05	-0.3	1,180	-0.02%
2021/03/23	0	0.00	1	8.02	8.04	-1	1,184	-0.08%
2021/03/15	1	8.07	0	0.00	8.12	1	1,259	0.08%
2021/03/11	5	8.21	2	8.23	8.20	3	1,286	0.23%
2021/02/26	2	8.12	0	0.00	8.11	2	1,322	0.15%
2021/02/24	0	0.00	1	8.32	8.19	-1	1,321	-0.08%
2021/02/23	0	0.00	1	8.30	8.33	-1	1,318	-0.08%
2021/02/19	0	0.00	11	7.91	8.03	-11	1,305	-0.84%
2021/02/18	10	8.05	0	0.00	8.05	10	1,301	0.77%
2021/02/17	1	7.68	1	7.68	7.71	0	1,299	0.00%
2021/02/04	0	0.00	1	8.28	8.27	-1	1,246	-0.08%
2021/01/28	2	8.80	2	8.80	8.75	0	1,275	0.00%
2021/01/27	0	0.00	0.5	8.90	8.96	-0.5	1,272	-0.04%
2021/01/26	0	0.00	2	8.93	9.02	-2	1,280	-0.16%
2021/01/25	0	0.00	3	8.92	9.07	-3	1,291	-0.23%
2021/01/20	5	9.12	1	8.81	9.27	4	1,397	0.29%
2021/01/18	0	0.00	2	8.97	8.93	-2	1,375	-0.15%
2021/01/14	1	9.15	0	0.00	9.16	1	1,361	0.07%
2021/01/13	2	9.20	0	0.00	9.16	2	1,364	0.15%
2021/01/11	0	0.00	10	9.34	9.32	-10	1,339	-0.75%
2021/01/06	5	9.60	0	0.00	9.58	5	1,320	0.38%
2021/01/05	0	0.00	1	9.91	9.92	-1	1,301	-0.08%
2021/01/04	4	9.94	1.1	9.93	9.92	2.9	1,290	0.23%
2020/12/30	0.5	9.82	0	0.00	9.83	0.5	1,289	0.04%
2020/12/29	3	9.84	6	9.96	9.80	-3	1,349	-0.22%
2020/12/28	1	9.99	20	9.98	9.95	-19	1,412	-1.34%
2020/12/25	2	10.00	2	10.23	9.99	0	1,384	0.00%
2020/12/24	20	9.92	6	10.08	10.00	14	1,336	1.05%
2020/12/23	18	9.93	1	10.15	9.93	17	1,295	1.31%
2020/12/22	1	9.87	8	9.78	9.92	-7	1,179	-0.59%
2020/12/21	0	0.00	2	9.56	9.55	-2	1,122	-0.18%
2020/12/18	1	9.55	0	0.00	9.50	1	1,127	0.09%
2020/12/17	2	9.54	0	0.00	9.54	2	1,147	0.17%
2020/12/16	2	9.72	7	9.63	9.60	-5	1,178	-0.42%
2020/12/15	2	9.67	6	9.73	9.60	-4	1,179	-0.34%
2020/12/11	5	9.55	1	9.57	9.46	4	1,167	0.34%
2020/12/09	0	0.00	5	9.31	9.37	-5	1,148	-0.44%
2020/12/07	0	0.00	5	9.43	9.40	-5	1,148	-0.44%
2020/12/04	5	9.43	2	9.43	9.43	3	1,141	0.26%
2020/12/03	2	9.46	0	0.00	9.46	2	1,135	0.18%
2020/12/02	0	0.00	2	9.49	9.45	-2	1,147	-0.17%
2020/12/01	0	0.00	1	9.54	9.45	-1	1,152	-0.09%
2020/11/27	2	9.46	10	9.45	9.47	-8	1,154	-0.69%
2020/11/25	1	9.46	0	0.00	9.43	1	1,159	0.09%
2020/11/18	5	9.45	0	0.00	9.49	5	1,174	0.43%
2020/11/13	1	9.46	2	9.52	9.47	-1	1,221	-0.08%
2020/11/11	2	9.50	0	0.00	9.50	2	1,250	0.16%
2020/11/04	0	0.00	3	9.67	9.60	-3	1,360	-0.22%
2020/11/02	3	9.68	9.1	9.66	9.64	-6.1	1,510	-0.40%
2020/10/30	9.1	9.82	4	9.73	9.88	5.1	1,536	0.33%
2020/10/29	4	9.93	1	9.50	9.95	3	1,583	0.19%
2020/10/28	2	9.52	0	0.00	9.47	2	1,601	0.12%
2020/10/21	0	0.00	5	9.48	9.57	-5	1,659	-0.30%
2020/10/19	0	0.00	1	9.60	9.57	-1	1,702	-0.06%
2020/10/15	0	0.00	2	9.65	9.66	-2	1,745	-0.11%
2020/10/14	0	0.00	7	9.77	9.75	-7	1,781	-0.39%
2020/10/13	5	9.83	2	9.75	9.77	3	1,803	0.17%
2020/10/12	0	0.00	1	9.66	9.65	-1	1,805	-0.06%
2020/10/07	0	0.00	1	9.94	9.97	-1	1,938	-0.05%
2020/10/06	4	9.99	13	9.96	9.90	-9	2,107	-0.43%
2020/10/05	0	0.00	1	9.90	10.25	-1	2,116	-0.05%
2020/09/28	0	0.00	2	9.42	9.49	-2	2,179	-0.09%
2020/09/25	4	9.33	3	9.52	9.33	1	2,213	0.05%
2020/09/23	1	9.78	1	9.80	9.80	0	2,256	0.00%
2020/09/22	5	9.83	1	9.65	9.57	4	2,266	0.18%
2020/09/18	0	0.00	4	9.69	9.72	-4	2,284	-0.18%
2020/09/17	0	0.00	1	9.65	9.60	-1	2,337	-0.04%
2020/09/16	2	9.62	3	9.50	9.61	-1	2,479	-0.04%
2020/09/14	0	0.00	1	9.35	9.35	-1	2,855	-0.04%
2020/09/11	5	9.35	0	0.00	9.33	5	2,921	0.17%
2020/09/08	1	9.47	0	0.00	9.46	1	3,041	0.03%
2020/09/07	0	0.00	20	9.50	9.49	-20	3,047	-0.66%
2020/09/04	2	9.40	0	0.00	9.37	2	3,051	0.07%
2020/09/03	0	0.00	1	9.50	9.45	-1	3,091	-0.03%
2020/09/01	0	0.00	4.3	9.57	9.57	-4.3	3,226	-0.13%
2020/08/31	0	0.00	1	9.75	9.60	-1	3,239	-0.03%
2020/08/28	0	0.00	2	9.69	9.58	-2	3,237	-0.06%
2020/08/26	1	9.65	5	9.69	9.65	-4	3,245	-0.12%
2020/08/21	18	9.49	6	9.61	9.60	12	3,260	0.37%
2020/08/20	2	9.40	0	0.00	9.44	2	3,261	0.06%
2020/08/19	1	9.72	3	9.82	9.73	-2	3,243	-0.06%
2020/08/17	0	0.00	1	10.05	10.00	-1	3,347	-0.03%
2020/08/14	0	0.00	10	10.17	10.05	-10	3,353	-0.30%
2020/08/13	6	9.79	0	0.00	9.69	6	3,316	0.18%
2020/08/12	0	0.00	1	10.05	9.96	-1	3,303	-0.03%
2020/08/10	3	10.45	0	0.00	10.10	3	3,316	0.09%
2020/08/07	9	10.52	3	10.58	10.60	6	3,320	0.18%
2020/08/06	0	0.00	9.5	10.29	10.60	-9.5	3,326	-0.29%
2020/08/05	3	10.00	4	10.10	10.05	-1	3,288	-0.03%
2020/08/04	13	10.17	2	10.63	10.25	11	3,303	0.33%
2020/08/03	1	9.95	2	10.05	10.20	-1	3,355	-0.03%
2020/07/31	0	0.00	2	9.40	9.29	-2	3,320	-0.06%
2020/07/30	0	0.00	3	9.40	9.39	-3	3,403	-0.09%
2020/07/29	0	0.00	5	9.41	9.42	-5	3,435	-0.15%
2020/07/28	0	0.00	1	9.40	9.23	-1	3,435	-0.03%
2020/07/27	0	0.00	1	9.53	9.49	-1	3,433	-0.03%
2020/07/24	0	0.00	1	10.10	9.78	-1	3,419	-0.03%
2020/07/23	0	0.00	1	9.66	9.67	-1	3,394	-0.03%
2020/07/22	1	9.98	1	9.99	9.90	0	3,391	0.00%
2020/07/21	3	9.98	11	9.95	10.00	-8	3,388	-0.24%
2020/07/20	10	10.00	5	10.34	10.40	5	3,346	0.15%
2020/07/16	1	9.89	4	9.90	10.00	-3	3,274	-0.09%
2020/07/15	3	9.82	2	9.90	9.78	1	3,258	0.03%
2020/07/14	12	10.38	3	10.27	10.10	9	3,218	0.28%
2020/07/13	17	10.44	16.1	10.64	10.95	0.9	3,111	0.03%
2020/07/10	2	9.25	1	9.03	9.99	1	2,924	0.03%
2020/07/09	0	0.00	6	9.04	9.09	-6	2,849	-0.21%
2020/07/08	12	9.71	27	9.80	9.54	-15	2,794	-0.54%
2020/07/07	1	10.10	2	10.10	9.96	-1	2,749	-0.04%
2020/07/06	1	9.85	2	9.90	9.85	-1	2,749	-0.04%
2020/07/03	100	10.05	11	10.16	10.05	89	2,804	3.17%
2020/07/02	0	0.00	4	10.23	10.20	-4	2,790	-0.14%
2020/07/01	3	10.40	1	10.55	10.25	2	2,770	0.07%
2020/06/30	7	10.44	2	10.40	10.50	5	2,755	0.18%
2020/06/29	7	10.36	47	10.24	10.40	-40	2,717	-1.47%
2020/06/24	5	10.47	7	10.67	10.40	-2	2,677	-0.07%
2020/06/23	56	10.57	18	10.48	10.30	38	2,608	1.46%
2020/06/22	63	12.09	43	11.94	11.40	20	2,451	0.82%
2020/06/19	50	11.85	12	11.85	11.85	38	2,183	1.74%
2020/06/18	0	0.00	3	10.80	10.80	-3	2,052	-0.15%
2020/06/17	30	9.83	2	9.83	9.83	28	1,986	1.41%
2020/06/16	3	8.73	3	8.93	8.94	0	1,909	0.00%
2020/06/15	0	0.00	5	8.59	8.57	-5	1,895	-0.26%
2020/06/12	5	8.25	0	0.00	8.26	5	1,877	0.27%
2020/06/10	11	8.86	2	8.93	8.75	9	1,882	0.48%
2020/06/09	1	9.16	24	9.21	9.25	-23	1,866	-1.23%
2020/06/08	1	8.06	0.1	8.60	8.61	0.9	1,773	0.05%
2020/06/05	1	8.26	1	8.30	8.25	0	1,734	0.00%
2020/06/04	1	8.00	0	0.00	8.07	1	1,731	0.06%
2020/06/03	7	7.97	0	0.00	8.00	7	1,736	0.40%
2020/05/28	2	8.24	0	0.00	8.14	2	1,696	0.12%
2020/05/25	0	0.00	32	8.14	8.18	-32	1,659	-1.93%
2020/05/22	5	8.63	1	8.60	8.42	4	1,627	0.25%
2020/05/21	0	0.00	1	7.98	7.98	-1	1,514	-0.07%
2020/05/20	21	7.36	0	0.00	7.26	21	1,490	1.41%
2020/05/19	5	7.40	6	7.40	7.39	-1	1,472	-0.07%
2020/05/18	1	7.40	6	7.45	7.32	-5	1,462	-0.34%
2020/05/15	2	7.70	18.1	7.84	7.61	-16.1	1,451	-1.11%
2020/05/14	4	8.40	10	8.03	8.08	-6	1,417	-0.42%
2020/05/13	8	8.63	14	8.33	8.55	-6	1,376	-0.44%
2020/05/12	3	8.23	2	8.54	8.20	1	1,283	0.08%
2020/05/11	37	8.76	19	8.87	8.65	18	1,248	1.44%
2020/05/08	34	9.37	106	9.00	8.64	-72	1,197	-6.01%	大賣/
2020/05/07	0	0.00	20	9.38	9.38	-20	1,033	-1.94%
2020/05/06	7	8.21	21	8.52	8.53	-14	995	-1.41%
2020/05/05	2	7.70	0.2	7.76	7.76	1.8	907	0.20%
2020/05/04	2	7.33	0	0.00	7.20	2	886	0.23%
2020/04/30	0	0.00	1	7.60	7.59	-1	879	-0.11%
2020/04/28	1	7.25	0	0.00	7.28	1	866	0.12%
2020/04/22	1	6.82	0	0.00	6.98	1	847	0.12%
2020/04/15	0	0.00	1	7.28	7.27	-1	833	-0.12%
2020/04/08	2	8.07	4	8.09	8.19	-2	774	-0.26%
2020/04/07	0	0.00	12	7.51	7.51	-12	667	-1.80%
2020/04/06	0	0.00	1	6.83	6.83	-1	638	-0.16%
2020/03/20	3	5.24	0	0.00	5.24	3	612	0.49%
2020/03/19	6.2	4.99	13	5.04	4.96	-6.8	601	-1.13%
2020/03/17	1	5.51	0	0.00	5.50	1	573	0.17%
2020/03/13	5	6.03	0	0.00	6.07	5	535	0.93%
2020/03/12	2	6.80	20	6.81	6.69	-18	503	-3.58%
2020/03/11	1	7.48	0	0.00	7.35	1	487	0.21%
2020/03/10	6	7.28	6	7.27	7.43	0	496	0.00%
2020/03/03	1	7.95	0	0.00	7.90	1	485	0.21%
2020/03/02	6	7.83	0	0.00	7.90	6	484	1.24%
2020/02/27	1	7.99	2	8.03	8.00	-1	479	-0.21%
2020/02/26	0	0.00	12	8.05	8.06	-12	481	-2.49%
2020/02/25	9	8.05	25	8.06	8.06	-16	481	-3.32%
2020/02/24	2	8.09	0	0.00	8.07	2	487	0.41%
2020/02/21	1	8.15	0	0.00	8.15	1	502	0.20%
2020/02/20	1	8.18	0	0.00	8.17	1	505	0.20%
2020/02/19	6	8.12	0	0.00	8.12	6	510	1.18%
2020/02/18	1	8.12	0	0.00	8.11	1	560	0.18%
2020/02/17	2	8.24	0	0.00	8.18	2	571	0.35%
2020/02/12	1	8.31	0	0.00	8.31	1	569	0.18%
2020/02/11	5	8.35	0	0.00	8.31	5	567	0.88%
2020/02/10	6	8.44	0	0.00	8.41	6	559	1.07%
2020/02/07	18	8.66	0	0.00	8.58	18	553	3.25%
2020/02/05	2	8.74	0	0.00	8.80	2	540	0.37%
2020/02/03	6	8.05	0	0.00	8.17	6	512	1.17%
2020/01/31	5	8.40	0	0.00	8.42	5	500	1.00%
2020/01/30	17	8.46	0	0.00	8.36	17	495	3.43%
2020/01/16	8	8.98	0	0.00	9.01	8	469	1.70%
2020/01/14	12	9.00	0	0.00	9.01	12	468	2.56%
2020/01/13	6	9.00	0	0.00	9.01	6	466	1.29%
2020/01/09	16	9.02	0	0.00	9.02	16	476	3.36%
2020/01/07	6	9.02	0	0.00	9.02	6	471	1.27%
2020/01/06	2	9.10	0	0.00	9.10	2	475	0.42%
2019/12/19	0	0.00	10	9.28	9.27	-10	474	-2.11%
2019/12/16	5	9.21	20	9.25	9.26	-15	467	-3.21%
2019/12/13	5	9.30	7.2	9.34	9.30	-2.2	468	-0.46%
2019/12/10	10	9.41	0	0.00	9.43	10	457	2.18%
2019/12/06	0	0.00	2	9.50	9.54	-2	454	-0.44%
2019/12/05	0	0.00	2	9.34	9.36	-2	438	-0.46%
2019/12/04	4	9.01	1	9.07	9.07	3	425	0.70%
2019/11/28	0	0.00	5	9.32	9.30	-5	398	-1.25%
2019/11/21	5	9.31	12	9.36	9.31	-7	386	-1.81%
2019/11/20	1	9.35	3.4	9.35	9.36	-2.4	381	-0.62%
2019/11/19	3	9.38	0	0.00	9.36	3	366	0.82%
2019/11/15	14	9.39	15	9.36	9.40	-1	363	-0.28%
2019/11/14	4	9.89	0	0.00	9.80	4	312	1.28%
2019/11/13	3	10.00	0	0.00	10.00	3	299	1.00%
2019/11/12	4	10.03	0	0.00	10.00	4	308	1.30%
2019/11/11	1	10.05	0	0.00	10.05	1	312	0.32%
2019/11/07	0	0.00	0.1	10.15	10.15	-0.1	356	-0.02%
2019/11/06	0	0.00	1	10.20	10.20	-1	360	-0.28%
2019/11/01	2	10.15	0	0.00	10.20	2	372	0.54%
2019/10/31	5	10.15	0	0.00	10.20	5	379	1.32%
2019/10/29	3	10.20	0	0.00	10.25	3	382	0.79%
2019/10/25	5	10.30	0	0.00	10.30	5	384	1.30%
2019/10/22	1	10.45	0	0.00	10.40	1	394	0.25%
2019/10/16	0	0.00	0.4	10.50	10.45	-0.4	389	-0.10%
2019/10/15	0	0.00	10	10.45	10.50	-10	387	-2.58%
2019/10/14	0	0.00	1	10.40	10.30	-1	381	-0.26%
2019/10/01	2	10.08	1	10.30	10.25	1	378	0.26%
2019/09/26	2	10.10	0	10.25	10.10	2	376	0.53%
2019/09/25	1	10.40	0	0.00	10.40	1	368	0.27%
2019/09/19	0	0.00	3	10.57	10.50	-3	374	-0.80%
2019/09/12	2	10.18	0	0.00	10.15	2	373	0.53%
2019/09/11	1	10.15	0	0.00	10.15	1	379	0.26%
2019/09/06	5	10.25	0	0.00	10.25	5	379	1.32%
2019/08/30	0	0.00	1	10.10	10.10	-1	388	-0.26%
2019/08/16	3	10.10	0	0.00	10.05	3	595	0.50%
2019/08/06	0	0.00	0.1	11.05	11.05	-0.1	660	-0.02%
2019/08/05	1	11.30	73	11.29	11.25	-72	661	-10.89%
2019/07/31	0	0.00	10	11.45	11.40	-10	667	-1.50%
2019/07/30	3	11.45	0	0.00	11.45	3	669	0.45%
2019/07/26	0	0.00	5	11.45	11.50	-5	682	-0.73%
2019/07/24	1	11.50	0	0.00	11.50	1	682	0.15%
2019/07/22	1	11.55	15	11.55	11.50	-14	675	-2.07%
2019/07/09	4	11.48	0	0.00	11.50	4	685	0.58%
2019/06/27	1	11.40	0	0.00	11.45	1	755	0.13%
2019/06/26	5	11.40	0	0.00	11.40	5	762	0.66%
2019/06/25	1	11.50	1	11.40	11.35	0	760	0.00%
2019/06/13	0	0.00	2	11.48	11.40	-2	781	-0.26%
2019/06/10	0	0.00	2	11.45	11.45	-2	806	-0.25%
2019/06/03	0	0.00	15	11.62	11.60	-15	810	-1.85%
2019/05/31	3	11.77	0	0.00	11.75	3	801	0.37%
2019/05/30	5	11.95	0	0.00	11.95	5	784	0.64%
2019/05/29	0	0.00	37	12.00	12.05	-37	767	-4.82%
2019/05/28	37	12.22	0	0.00	12.10	37	746	4.96%
2019/05/27	0	0.00	1	12.15	12.10	-1	739	-0.14%
2019/05/24	0	0.00	25	12.25	12.25	-25	727	-3.44%
2019/05/23	25	12.30	0.1	12.25	12.20	24.9	703	3.54%
2019/05/22	5	11.75	0	0.00	11.80	5	601	0.83%
2019/05/20	0	0.00	5	11.75	11.80	-5	589	-0.85%
2019/05/16	2	11.38	0	0.00	11.70	2	496	0.40%
2019/05/14	1	11.30	11	11.45	11.40	-10	488	-2.05%
2019/05/10	0	0.00	5	11.40	11.35	-5	470	-1.06%
2019/05/09	5	11.55	0	0.00	11.45	5	468	1.07%
2019/05/07	5	11.50	0	0.00	11.40	5	450	1.11%
2019/05/06	2	11.40	0	0.00	11.55	2	451	0.44%
2019/05/03	1	11.45	1	11.45	11.45	0	440	0.00%
2019/04/30	1	11.40	0	0.00	11.40	1	442	0.23%
2019/04/26	1	11.40	0	0.00	11.40	1	447	0.22%
2019/04/25	1	11.45	0	0.00	11.50	1	453	0.22%
2019/04/24	0.1	11.40	0	0.00	11.40	0.1	456	0.03%
2019/04/17	2	11.53	0	0.00	11.60	2	465	0.43%
2019/04/11	0	0.00	5	11.75	11.60	-5	479	-1.04%
2019/04/10	10	11.95	0	0.00	11.95	10	462	2.16%
2019/04/08	0	0.00	2	11.53	11.60	-2	425	-0.47%
2019/04/03	1	11.45	0	0.00	11.40	1	426	0.23%
2019/04/02	0	0.00	1	11.40	11.40	-1	426	-0.23%
2019/04/01	10	11.40	0	0.00	11.40	10	425	2.35%
2019/03/29	3	11.35	0	0.00	11.40	3	424	0.71%
2019/03/28	6	11.40	0	0.00	11.40	6	421	1.42%
2019/03/22	1	11.60	0	0.00	11.50	1	415	0.24%
2019/03/20	3	11.65	3	11.68	11.65	0	405	0.00%
2019/03/19	6	11.88	0	0.00	11.75	6	402	1.49%
2019/03/18	13	11.91	0	0.00	11.90	13	397	3.27%
2019/03/15	0	0.00	0	11.85	11.85	0	399	-0.01%
2019/03/14	0	0.00	6	11.65	11.60	-6	417	-1.44%
2019/03/13	1	11.45	0	0.00	11.40	1	419	0.24%
2019/03/08	0	0.00	2	11.45	11.45	-2	436	-0.46%
2019/03/07	3	11.43	0	0.00	11.40	3	428	0.70%
2019/03/06	0	0.00	2	11.55	11.50	-2	427	-0.47%
2019/02/27	0.6	11.50	0	0.00	11.50	0.6	422	0.13%
2019/02/21	2	11.53	0	0.00	11.55	2	419	0.48%
2019/02/20	1	11.60	0	0.00	11.60	1	418	0.24%
2019/02/19	1	11.70	0	0.00	11.70	1	410	0.24%
2019/02/15	0	0.00	6	11.80	11.70	-6	411	-1.46%
2019/02/11	0	11.55	0.2	11.55	11.55	-0.2	404	-0.04%
2019/01/17	5	11.10	0	0.00	11.10	5	424	1.18%
2019/01/16	4	11.18	0	0.00	11.15	4	424	0.94%
2019/01/15	5	11.30	0	0.00	11.25	5	422	1.18%
2019/01/03	0	0.00	9.2	11.35	11.25	-9.2	453	-2.02%
2018/12/28	0	0.00	2	11.55	11.60	-2	456	-0.44%
2018/12/27	1	11.70	2	11.75	11.70	-1	466	-0.21%
2018/12/25	0	0.00	4	11.70	11.60	-4	475	-0.84%
2018/12/21	1	11.65	0	0.00	11.75	1	494	0.20%
2018/12/20	1	11.85	0	0.00	11.80	1	496	0.20%
2018/12/18	5	12.01	0	0.00	11.95	5	520	0.96%
2018/12/17	1	12.10	0	0.00	12.05	1	527	0.19%
2018/12/12	0	0.00	1	12.40	12.35	-1	648	-0.15%
2018/12/07	1	12.35	0	12.45	12.45	1	763	0.13%
2018/12/06	0	0.00	0.2	12.10	12.05	-0.2	785	-0.03%
2018/12/05	1	12.15	0	0.00	11.95	1	787	0.13%
2018/11/05	1	12.00	0	0.00	11.90	1	1,315	0.08%
2018/10/29	3	11.65	0	0.00	11.75	3	1,305	0.23%
2018/10/26	3	11.90	0	0.00	11.80	3	1,302	0.23%
2018/10/25	3	11.95	2	11.95	12.00	1	1,313	0.08%
2018/10/23	5	12.60	0	0.00	12.60	5	1,300	0.38%
2018/10/11	1	12.60	2	12.93	12.80	-1	1,247	-0.08%
2018/10/08	0	0.00	45	13.78	13.90	-45	1,210	-3.72%
2018/10/05	0	0.00	0.1	13.70	13.65	-0.1	1,204	-0.01%
2018/10/03	1	14.10	0	0.00	14.10	1	1,183	0.08%
2018/10/02	45	14.30	0	0.00	14.40	45	1,169	3.85%
2018/09/25	4	14.50	0	0.00	14.40	4	1,151	0.35%
2018/09/21	0	0.00	6	14.50	14.45	-6	1,172	-0.51%
2018/09/20	10	14.53	7	14.70	14.50	3	1,166	0.26%
2018/09/19	0	0.00	1	14.70	14.75	-1	1,143	-0.09%
2018/09/18	12	14.61	1	14.65	14.65	11	1,113	0.99%
2018/09/17	7	14.53	11	14.50	14.60	-4	1,050	-0.38%
2018/09/14	3	14.30	10	14.28	14.30	-7	996	-0.70%
2018/09/13	4	14.15	0	0.00	14.40	4	973	0.41%
2018/09/12	2	14.20	8	14.11	14.05	-6	930	-0.64%
2018/09/07	5	14.10	18	14.03	13.80	-13	817	-1.59%
2018/09/06	0	0.00	1	13.85	13.95	-1	733	-0.14%
2018/09/05	1	13.95	0	0.00	13.90	1	719	0.14%
2018/09/04	0	0.00	2	13.80	14.00	-2	694	-0.29%
2018/08/31	0	0.00	1	13.65	13.70	-1	627	-0.16%
2018/08/28	0	0.00	1	13.45	13.30	-1	576	-0.17%
2018/08/27	1	13.60	0	0.00	13.55	1	575	0.17%
2018/08/24	1	13.50	0	0.00	13.65	1	570	0.18%
2018/08/22	1	14.60	28	14.59	14.25	-27	520	-5.19%
2018/08/20	10	13.35	0	0.00	13.30	10	365	2.74%
2018/08/14	0	0.00	20	12.90	12.95	-20	335	-5.97%
2018/08/08	1	13.10	0	0.00	13.10	1	391	0.26%
2018/08/06	0	0.00	2	13.17	13.20	-2	402	-0.51%
2018/08/02	0	0.00	1	13.00	13.00	-1	402	-0.25%
2018/07/27	0	0.00	1	12.90	12.95	-1	384	-0.26%
2018/07/23	0	0.00	1	12.80	12.85	-1	400	-0.25%
2018/07/19	2	12.85	0	0.00	12.75	2	423	0.47%
2018/07/13	12	12.86	0	0.00	12.85	12	441	2.72%
2018/07/06	0	0.00	1	12.85	12.80	-1	467	-0.21%
2018/07/05	0	0.00	22	12.90	12.85	-22	466	-4.71%
2018/07/03	10	13.25	0.1	13.40	13.45	9.9	467	2.11%
2018/07/02	12	13.58	2	13.40	13.60	10	457	2.19%
2018/06/21	1	13.05	0	0.00	12.95	1	525	0.19%
2018/06/14	0	0.00	4	13.25	13.25	-4	562	-0.71%
2018/06/13	0	0.00	10	13.20	13.20	-10	567	-1.76%
2018/06/04	0	0.00	6	13.40	13.45	-6	576	-1.04%
2018/06/01	0	0.00	5	13.13	13.15	-5	567	-0.88%
2018/05/31	0	0.00	3	13.05	13.05	-3	563	-0.53%
2018/05/25	1	12.95	0	0.00	13.00	1	556	0.18%
2018/05/23	9	12.95	0	0.00	12.95	9	558	1.61%
2018/05/21	1	13.05	1	13.05	13.10	0	560	0.00%
2018/05/18	0	0.00	1	13.10	13.15	-1	560	-0.18%
2018/05/15	1	12.50	0	0.00	12.50	1	512	0.20%
2018/05/08	0	0.00	15	12.10	12.10	-15	535	-2.80%
2018/05/04	10	12.30	0	0.00	12.15	10	545	1.83%
2018/05/03	5	12.10	0	0.00	12.00	5	546	0.91%
2018/04/18	0	0.00	4	12.65	12.65	-4	628	-0.64%
2018/04/17	1	12.95	0	0.00	12.90	1	634	0.16%
2018/04/16	1	13.05	0	0.00	13.05	1	706	0.14%
2018/04/11	1	13.10	0	0.00	13.10	1	714	0.14%
2018/04/10	1	13.05	0	0.00	13.05	1	715	0.14%
2018/04/02	0	0.00	3	13.15	13.20	-3	753	-0.40%
2018/03/30	6	13.00	38.4	12.95	12.90	-32.4	684	-4.73%
2018/03/29	2	12.95	0	0.00	13.00	2	682	0.29%
2018/03/28	1	12.90	0	0.00	12.90	1	704	0.14%
2018/03/21	1	13.45	1	13.45	13.45	0	666	0.00%
2018/03/20	13.8	13.55	2	13.50	13.50	11.8	658	1.79%
2018/03/16	1	13.85	0	0.00	13.75	1	660	0.15%
2018/03/14	20	13.90	0	0.00	14.00	20	646	3.09%
2018/03/12	3	13.97	0	0.00	13.95	3	654	0.46%
2018/03/09	1	13.95	0	0.00	13.95	1	654	0.15%
2018/03/08	0	0.00	1	14.10	14.10	-1	654	-0.15%
2018/03/07	2	14.00	0	0.00	14.10	2	673	0.30%
2018/03/05	1	14.00	0	0.00	14.00	1	687	0.15%
2018/02/26	2	14.20	3	14.20	14.20	-1	709	-0.14%
2018/02/23	2	14.10	0	0.00	14.15	2	729	0.27%
2018/02/08	0	0.00	1	14.00	14.00	-1	786	-0.13%
2018/02/07	1	14.10	0	0.00	14.10	1	799	0.13%
2018/02/06	5	13.86	16	13.60	13.80	-11	795	-1.38%
2018/02/05	3	14.45	0.8	14.35	14.35	2.2	781	0.28%
2018/02/02	2	14.60	6	14.63	14.50	-4	786	-0.51%
2018/02/01	2	14.55	0	0.00	14.60	2	797	0.25%
2018/01/31	3	14.45	0	0.00	14.45	3	801	0.37%
2018/01/25	0	0.00	3	14.73	14.65	-3	810	-0.37%
2018/01/24	0	0.00	4	14.65	14.60	-4	812	-0.49%
2018/01/23	1	14.70	20	14.81	14.80	-19	814	-2.33%
2018/01/22	3	14.90	0	0.00	14.85	3	813	0.37%
2018/01/19	0	0.00	3	14.45	14.40	-3	746	-0.40%
2018/01/17	1	14.40	0	0.00	14.45	1	750	0.13%
2018/01/16	1	14.50	0	0.00	14.55	1	750	0.13%
2018/01/11	4	14.50	0	0.00	14.55	4	762	0.52%
2018/01/10	0	0.00	14	14.63	14.60	-14	795	-1.76%
2018/01/09	0	0.00	2	14.35	14.20	-2	727	-0.27%
2018/01/08	1.1	14.24	0	0.00	14.25	1.1	730	0.16%
2018/01/05	4	14.34	0	0.00	14.30	4	727	0.55%
2018/01/04	7	14.30	0	0.00	14.35	7	731	0.96%
2018/01/03	12	14.19	10	14.50	14.40	2	741	0.27%