宏遠 (1460)-元大-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
8.16
漲跌
▲0.05
漲幅
+0.62%
成交量
529張
產業
上市紡織類股
173人加入追蹤

立即追蹤
本地時間:13:30

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－元大-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

元大-板橋券商分點個股進出
元大-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
2024/05/07	10	8.13	0.1	8.08	8.11	9.9	1,276	0.77%
2024/04/03	0	0.00	10	8.55	8.49	-10	1,123	-0.89%
2024/04/02	0	0.00	4	8.50	8.50	-4	1,100	-0.36%
2024/03/22	0	0.00	3	8.29	8.30	-3	927	-0.32%
2024/03/19	0	0.00	1	7.70	7.75	-1	812	-0.12%
2024/03/15	0	0.00	6	7.86	7.78	-6	770	-0.78%
2024/03/13	0	0.00	0.2	7.51	7.59	-0.2	694	-0.03%
2024/03/08	0	0.00	0.1	7.18	7.17	-0.1	636	-0.02%
2024/03/07	3.1	7.06	0	0.00	7.20	3.1	627	0.49%
2024/02/20	0	0.00	3	7.54	7.65	-3	538	-0.56%
2024/02/19	0	0.00	2	7.49	7.53	-2	537	-0.37%
2024/01/17	3	7.02	0	0.00	7.04	3	565	0.53%
2023/12/15	0	0.00	147	7.45	7.55	-147	504	-29.16%	大賣/鉅額交易
2023/12/13	0	0.00	78	7.43	7.44	-78	499	-15.61%
2023/12/11	0	0.00	7.7	7.54	7.54	-7.7	494	-1.56%
2023/11/15	2	7.25	0	0.00	7.24	2	508	0.39%
2023/11/14	3	7.27	0	0.00	7.23	3	505	0.59%
2023/11/13	3	7.31	0	0.00	7.32	3	497	0.60%
2023/11/10	3	7.31	0	0.00	7.33	3	498	0.60%
2023/11/03	3	7.47	0	0.00	7.47	3	582	0.51%
2023/08/15	28	7.76	0	0.00	7.88	28	2,990	0.94%
2023/08/11	3	7.79	0	0.00	7.91	3	2,981	0.10%
2023/08/02	0.1	8.82	0	0.00	8.76	0.1	2,957	0.00%
2023/08/01	0.1	8.95	0	0.00	8.88	0.1	2,953	0.00%
2023/07/31	0.1	8.90	0	0.00	8.89	0.1	2,952	0.00%
2023/07/28	0.1	8.72	0	0.00	8.70	0.1	2,933	0.00%
2023/07/27	0.1	8.61	0	0.00	8.75	0.1	2,952	0.00%
2023/07/21	0.1	8.76	0	0.00	8.70	0.1	3,047	0.00%
2023/07/18	0.1	8.73	0	0.00	8.63	0.1	3,013	0.00%
2023/07/17	0.1	8.83	0	0.00	8.77	0.1	3,015	0.00%
2023/07/14	0	0.00	50	8.70	8.72	-50	3,026	-1.65%
2023/07/03	0	0.00	3	9.46	9.49	-3	2,953	-0.10%
2023/06/29	0	0.00	1	9.05	9.07	-1	2,768	-0.04%
2023/06/28	1	8.98	1	9.01	8.89	0	2,719	0.00%
2023/06/21	9	8.73	0	0.00	8.72	9	2,587	0.35%
2023/06/14	1	8.93	0	0.00	8.93	1	2,466	0.04%
2023/06/09	0	0.00	2	9.19	9.17	-2	2,421	-0.08%
2023/06/07	0	0.00	30	9.28	9.20	-30	2,363	-1.27%
2023/06/06	192	9.20	7	9.15	9.23	185	2,315	7.99%	大買/鉅額交易
2023/06/02	4	9.06	2	9.02	9.03	2	2,214	0.09%
2023/05/29	36	9.20	7	9.16	9.20	29	2,005	1.45%
2023/05/26	1	8.80	0	0.00	8.70	1	1,778	0.06%
2023/05/25	2	9.07	3	8.92	8.91	-1	1,648	-0.06%
2023/05/24	57	8.53	24	8.54	8.73	33	1,365	2.42%
2023/05/12	8	7.89	0	0.00	7.83	8	1,077	0.74%
2023/05/11	8	7.89	0	0.00	7.76	8	1,074	0.74%
2023/04/06	0	0.00	6	7.80	7.83	-6	620	-0.97%
2023/03/30	0	0.00	5	7.59	7.58	-5	595	-0.84%
2023/03/29	8	7.62	0	0.00	7.65	8	591	1.35%
2023/03/24	0	0.00	3	7.40	7.40	-3	570	-0.53%
2023/03/15	1	7.49	0	0.00	7.49	1	571	0.18%
2023/03/14	0	0.00	2	7.62	7.62	-2	557	-0.36%
2023/03/10	6	7.72	0	0.00	7.75	6	560	1.07%
2023/03/09	1	7.97	1	7.84	7.71	0	544	0.00%
2023/03/08	10	7.66	0	0.00	7.86	10	523	1.91%
2023/03/07	0	0.00	13.4	7.59	7.61	-13.4	494	-2.71%
2023/03/06	20	7.54	3.4	7.53	7.58	16.6	487	3.41%
2023/03/03	0	0.00	0.1	7.40	7.41	-0.1	475	-0.01%
2023/02/23	0	0.00	0.1	7.36	7.34	-0.1	479	-0.03%
2023/02/21	0	0.00	1	7.38	7.37	-1	498	-0.20%
2023/02/20	0	0.00	0.8	7.27	7.32	-0.8	507	-0.16%
2023/02/02	0	0.00	20	7.13	7.14	-20	521	-3.83%
2023/01/03	20	7.06	0	0.00	7.05	20	513	3.89%
2022/12/28	0	0.00	19	7.14	7.11	-19	509	-3.73%
2022/12/20	19	7.08	0	0.00	7.10	19	527	3.60%
2022/12/14	0	0.00	0.8	7.23	7.25	-0.8	547	-0.14%
2022/11/24	1	7.10	0	0.00	7.07	1	597	0.17%
2022/11/23	0.1	7.01	0	0.00	7.06	0.1	591	0.02%
2022/11/22	3.1	7.04	0	0.00	7.04	3.1	591	0.52%
2022/11/21	0.2	7.05	0	0.00	7.04	0.2	590	0.03%
2022/11/18	3.4	7.07	0	0.00	7.06	3.4	589	0.58%
2022/11/16	0.3	7.10	0	0.00	7.08	0.3	576	0.05%
2022/11/15	0.1	7.29	0	0.00	7.29	0.1	560	0.02%
2022/11/11	0	0.00	0.5	7.43	7.30	-0.5	543	-0.08%
2022/11/03	0.2	7.61	0	0.00	7.65	0.2	540	0.04%
2022/10/06	0	0.00	0	7.85	7.92	0	548	0.00%
2022/10/04	0	0.00	1	7.92	7.89	-1	557	-0.18%
2022/09/22	0	0.00	3	8.06	8.03	-3	564	-0.53%
2022/09/21	0	0.00	1	8.10	8.07	-1	563	-0.18%
2022/09/19	0	0.00	1	8.08	8.05	-1	562	-0.18%
2022/09/15	1	8.19	0	0.00	8.25	1	553	0.18%
2022/09/14	1	8.00	0	0.00	8.15	1	535	0.19%
2022/09/13	0	0.00	3	8.14	8.13	-3	528	-0.57%
2022/08/25	0	0.00	3	7.85	7.81	-3	513	-0.58%
2022/08/24	1	7.77	0	0.00	7.80	1	525	0.19%
2022/08/15	0	0.00	3	7.64	7.64	-3	565	-0.53%
2022/08/12	0	0.00	14	7.49	7.55	-14	561	-2.49%
2022/08/11	0	0.00	1	7.52	7.53	-1	566	-0.18%
2022/07/22	0.2	7.28	0	0.00	7.28	0.2	820	0.02%
2022/07/12	3	7.21	0	0.00	7.12	3	999	0.30%
2022/07/01	10.2	7.30	0	0.00	7.30	10.2	1,093	0.93%
2022/06/30	3.3	7.51	3	7.43	7.43	0.3	1,110	0.03%
2022/06/29	0	0.00	2	7.60	7.56	-2	1,108	-0.18%
2022/06/23	3	7.60	0	0.00	7.66	3	1,147	0.26%
2022/06/20	1.3	7.69	0	0.00	7.58	1.3	1,153	0.11%
2022/06/08	1	7.84	0	0.00	7.80	1	1,281	0.08%
2022/06/01	3	7.95	0	0.00	7.90	3	1,386	0.22%
2022/05/31	0	0.00	3	8.00	8.06	-3	1,386	-0.22%
2022/05/23	0	0.00	1	7.54	7.55	-1	1,415	-0.07%
2022/05/19	1	7.46	0	0.00	7.52	1	1,442	0.07%
2022/05/11	3	7.72	0	0.00	7.71	3	1,448	0.21%
2022/05/09	3.1	7.92	0	0.00	7.89	3.1	1,438	0.22%
2022/05/04	3	8.31	0	0.00	8.31	3	1,434	0.21%
2022/05/03	4	8.55	0	0.00	8.51	4	1,412	0.28%
2022/04/14	0	0.00	1	8.89	8.86	-1	1,397	-0.07%
2022/04/13	0	0.00	3	8.86	8.88	-3	1,400	-0.21%
2022/04/06	1	8.83	0	0.00	8.92	1	1,400	0.07%
2022/04/01	0	0.00	1	8.66	8.56	-1	1,391	-0.07%
2022/03/28	0	0.00	11	8.28	8.30	-11	1,415	-0.78%
2022/03/23	0	0.00	4	8.50	8.47	-4	1,425	-0.28%
2022/03/18	10	8.24	3	8.36	8.54	7	1,422	0.49%
2022/03/17	0	0.00	10.4	8.21	8.21	-10.4	1,410	-0.74%
2022/03/16	0	0.00	11	8.07	8.06	-11	1,418	-0.78%
2022/03/15	10	7.94	4	7.95	8.00	6	1,413	0.42%
2022/03/08	3	8.11	0	0.00	8.00	3	1,396	0.21%
2022/03/07	3	8.43	0	0.00	8.32	3	1,351	0.22%
2022/03/04	0	0.00	10	8.71	8.70	-10	1,329	-0.75%
2022/02/15	0	0.00	50	9.06	9.01	-50	1,456	-3.43%
2022/02/14	0	0.00	41	9.04	9.03	-41	1,469	-2.79%
2022/02/08	0	0.00	39	9.31	9.32	-39	1,561	-2.50%
2022/01/26	0	0.00	1	9.02	9.09	-1	1,577	-0.06%
2022/01/25	3	9.01	0	0.00	9.10	3	1,575	0.19%
2022/01/19	0	0.00	6	9.32	9.30	-6	1,557	-0.39%
2022/01/18	8	9.34	0	0.00	9.31	8	1,549	0.52%
2022/01/14	1	9.36	21	9.35	9.36	-20	1,581	-1.26%
2022/01/13	1	9.43	2.9	9.39	9.39	-1.9	1,582	-0.12%
2022/01/12	0	0.00	3	9.40	9.36	-3	1,597	-0.19%
2022/01/05	0	0.00	1	9.54	9.48	-1	1,694	-0.06%
2021/12/30	3	9.62	0	0.00	9.63	3	1,722	0.17%
2021/12/14	1	9.50	0	0.00	9.49	1	2,666	0.04%
2021/12/13	2	9.70	0	0.00	9.70	2	2,657	0.08%
2021/12/10	5	9.65	10	9.66	9.66	-5	2,695	-0.19%
2021/12/09	0	0.00	1	9.64	9.63	-1	2,786	-0.04%
2021/12/08	0	0.00	20	9.60	9.57	-20	2,852	-0.70%
2021/12/07	0	0.00	1	9.54	9.51	-1	2,865	-0.03%
2021/12/03	0	0.00	28	9.47	9.45	-28	2,922	-0.96%
2021/11/26	62	9.42	0	0.00	9.44	62	3,012	2.06%
2021/11/24	1	9.43	0.7	9.45	9.50	0.3	2,983	0.01%
2021/11/22	3.6	9.53	0	0.00	9.54	3.6	2,948	0.12%
2021/11/19	0	0.00	7	9.52	9.52	-7	2,927	-0.24%
2021/11/17	2	9.70	16	9.75	9.66	-14	2,884	-0.49%
2021/11/15	2	9.80	0	0.00	9.78	2	2,833	0.07%
2021/11/12	2	9.77	0	0.00	9.80	2	2,816	0.07%
2021/11/09	0.1	9.82	5	9.87	9.91	-4.9	2,774	-0.18%
2021/11/08	2.1	9.72	0	0.00	9.73	2.1	2,749	0.08%
2021/11/05	0.1	9.77	0	0.00	9.72	0.1	2,757	0.00%
2021/11/04	0.5	9.78	0	0.00	9.75	0.5	2,751	0.02%
2021/10/28	0.1	9.72	0	0.00	9.73	0.1	2,677	0.00%
2021/10/27	2.1	9.85	0	0.00	9.85	2.1	2,655	0.08%
2021/10/26	2	9.90	0	0.00	9.85	2	2,671	0.07%
2021/10/25	0	0.00	1	9.95	9.95	-1	2,674	-0.04%
2021/10/22	0	0.00	2	9.74	9.70	-2	2,664	-0.08%
2021/10/19	10	9.91	3	9.84	9.90	7	2,656	0.26%
2021/10/18	0	0.00	3	9.93	9.97	-3	2,639	-0.11%
2021/10/15	0	0.00	2	9.59	9.52	-2	2,578	-0.08%
2021/10/14	0	0.00	0	9.46	9.45	0	2,576	0.00%
2021/10/13	3	9.49	0	0.00	9.44	3	2,580	0.12%
2021/10/12	0	0.00	1	9.52	9.51	-1	2,564	-0.04%
2021/10/07	0	0.00	1	9.80	9.83	-1	2,570	-0.04%
2021/10/05	2	9.65	0	0.00	9.72	2	2,599	0.08%
2021/10/04	2	9.60	3	9.46	9.69	-1	2,602	-0.04%
2021/10/01	28.3	9.90	0	0.00	9.85	28.3	2,561	1.10%
2021/09/30	2.1	10.25	5	10.23	10.10	-2.9	2,561	-0.11%
2021/09/29	26.5	9.92	0	0.00	9.90	26.5	2,359	1.12%
2021/09/28	1	9.99	0	0.00	10.00	1	2,382	0.04%
2021/09/27	12	10.01	0	0.00	10.00	12	2,369	0.51%
2021/09/24	2	10.10	0.5	10.10	10.05	1.5	2,336	0.06%
2021/09/23	37	10.01	7	10.00	10.00	30	2,258	1.33%
2021/09/22	2	10.30	0	0.00	10.30	2	2,020	0.10%
2021/09/17	0	0.00	2	11.50	11.40	-2	1,981	-0.10%
2021/09/15	0	0.00	1.2	11.58	11.55	-1.2	2,083	-0.06%
2021/09/14	3	12.52	2	12.65	12.30	1	2,087	0.05%
2021/09/13	0	0.00	4	12.10	12.10	-4	2,034	-0.20%
2021/09/09	0	0.00	7	10.90	10.95	-7	1,980	-0.35%
2021/09/08	0	0.00	1	10.85	11.00	-1	1,975	-0.05%
2021/09/07	2.2	11.00	1	11.00	11.00	1.2	1,961	0.06%
2021/09/03	0	0.00	4	10.83	10.90	-4	2,049	-0.20%
2021/08/23	0	0.00	2	10.90	10.90	-2	4,109	-0.05%
2021/08/19	0	0.00	2	10.80	10.65	-2	4,238	-0.05%
2021/08/18	0	0.00	2	10.65	10.75	-2	4,279	-0.05%
2021/08/17	20	10.58	0	0.00	10.60	20	4,366	0.46%
2021/08/16	0	0.00	15	10.50	10.60	-15	4,446	-0.34%
2021/08/12	0	0.00	18	11.22	11.35	-18	4,632	-0.39%
2021/08/11	0	0.00	24	11.52	11.60	-24	5,030	-0.48%
2021/08/10	0	0.00	4	11.75	11.80	-4	5,432	-0.07%
2021/08/09	0	0.00	9	11.87	11.90	-9	5,546	-0.16%
2021/08/04	0	0.00	10.5	12.19	12.20	-10.5	6,156	-0.17%
2021/08/02	10	11.90	0	0.00	11.95	10	7,110	0.14%
2021/07/30	0.1	11.75	0	0.00	11.80	0.1	7,391	0.00%
2021/07/29	0	0.00	1	12.00	12.00	-1	7,456	-0.01%
2021/07/28	0.5	12.00	0	0.00	12.15	0.5	7,450	0.01%
2021/07/27	2.1	12.36	0	0.00	12.35	2.1	7,467	0.03%
2021/07/26	0.1	12.83	0	0.00	12.75	0.1	7,515	0.00%
2021/07/23	0.1	12.62	0	0.00	12.65	0.1	7,646	0.00%
2021/07/22	2	12.40	0	0.00	12.40	2	7,653	0.03%
2021/07/21	2.1	12.35	43	12.47	12.50	-40.9	7,686	-0.53%
2021/07/20	9	12.48	0	0.00	12.60	9	7,746	0.12%
2021/07/19	2.8	12.76	13	12.70	12.90	-10.2	7,760	-0.13%
2021/07/16	0.5	12.90	0	0.00	13.00	0.5	7,755	0.01%
2021/07/15	0	0.00	3	13.37	13.25	-3	7,758	-0.04%
2021/07/14	2	12.65	0	0.00	12.70	2	7,755	0.03%
2021/07/12	2.2	12.96	2.3	12.99	13.00	-0.1	7,746	0.00%
2021/07/09	4	13.45	0	0.00	13.35	4	7,757	0.05%
2021/07/08	1.9	13.78	0	13.80	13.85	1.9	7,725	0.02%
2021/07/07	11.9	13.75	5	14.14	14.10	7	7,695	0.09%
2021/06/28	4	10.44	6	10.60	10.60	-2	7,556	-0.03%
2021/06/25	15	10.60	0	0.00	10.70	15	7,498	0.20%
2021/06/24	13	10.92	5	10.60	10.75	8	7,501	0.11%
2021/06/22	1	10.50	0	0.00	10.55	1	7,504	0.01%
2021/06/21	35	10.55	0	0.00	10.45	35	7,472	0.47%
2021/06/18	33.1	10.79	0	0.00	10.70	33.1	7,453	0.44%
2021/06/17	5	11.05	5	11.06	11.10	0	7,400	0.00%
2021/06/16	4	10.35	0	0.00	10.40	4	7,328	0.05%
2021/06/15	3	10.60	0	0.00	10.65	3	7,276	0.04%
2021/06/11	27	10.99	0	0.00	10.90	27	7,219	0.37%
2021/06/10	3	11.00	3	10.95	11.00	0	7,184	0.00%
2021/06/09	4	11.14	3	11.05	11.05	1	7,138	0.01%
2021/06/08	18	11.35	0	0.00	11.35	18	7,106	0.25%
2021/06/07	4	11.30	1	11.60	11.30	3	7,095	0.04%
2021/06/04	20	11.98	1	11.70	11.70	19	7,029	0.27%
2021/06/03	2	12.20	11	12.12	12.30	-9	6,907	-0.13%
2021/06/02	17	11.77	2	11.70	11.50	15	6,700	0.22%
2021/06/01	5	12.00	2	12.28	12.25	3	6,535	0.05%
2021/05/31	0	0.00	1	12.25	12.10	-1	6,441	-0.02%
2021/05/28	15	12.20	10	12.20	12.10	5	6,306	0.08%
2021/05/27	12	12.23	3	12.15	12.20	9	6,183	0.15%
2021/05/26	13	12.38	20	13.06	12.65	-7	6,027	-0.12%
2021/05/25	57	12.80	12.1	13.43	13.05	44.9	5,754	0.78%
2021/05/24	15	12.59	25	12.45	12.75	-10	5,152	-0.19%
2021/05/21	1.1	11.60	7	11.60	11.60	-5.9	4,804	-0.12%
2021/05/20	10	10.30	17	10.49	10.55	-7	4,718	-0.15%
2021/05/19	3	9.59	0	0.00	9.60	3	4,665	0.06%
2021/05/18	0	0.00	5	9.75	10.00	-5	4,628	-0.11%
2021/05/17	10	9.37	2	9.80	9.36	8	4,590	0.17%
2021/05/14	3	10.58	0	0.00	10.40	3	4,504	0.07%
2021/05/13	23	10.86	6	10.85	10.85	17	4,414	0.39%
2021/05/12	23.2	11.71	13	12.31	12.05	10.2	4,270	0.24%
2021/05/11	6	12.22	18	12.15	12.30	-12	3,839	-0.31%
2021/05/10	1	11.20	4	11.05	11.20	-3	3,412	-0.09%
2021/05/07	0	0.00	6	10.15	10.20	-6	3,307	-0.18%
2021/05/06	15	10.82	19	10.44	10.40	-4	3,208	-0.12%
2021/05/05	11	11.58	13	11.55	11.50	-2	3,017	-0.07%
2021/05/04	66	12.39	19	12.40	12.70	47	2,694	1.74%
2021/05/03	5	10.80	67	11.52	11.55	-62	2,020	-3.07%
2021/04/29	60	10.19	6	10.15	10.50	54	1,736	3.11%
2021/04/28	0	0.00	6	9.58	9.72	-6	1,463	-0.41%
2021/04/27	3	9.11	0	0.00	9.14	3	1,391	0.22%
2021/04/26	3	9.08	10	9.07	9.06	-7	1,368	-0.51%
2021/04/23	3	9.21	0	0.00	9.16	3	1,338	0.22%
2021/04/22	2	9.70	19.2	9.54	9.45	-17.2	1,292	-1.33%
2021/04/21	0	0.00	4	9.08	9.10	-4	1,141	-0.35%
2021/04/20	0	0.00	35	9.05	9.00	-35	1,113	-3.14%
2021/04/19	0	8.70	8	9.05	9.11	-8	1,097	-0.73%
2021/04/16	0.1	8.55	51	8.60	8.67	-50.9	1,028	-4.95%
2021/04/15	3	8.29	0	0.00	8.46	3	1,013	0.30%
2021/04/14	1	8.30	40	8.31	8.29	-39	1,016	-3.84%
2021/04/13	1.8	8.56	14	8.64	8.52	-12.2	1,033	-1.18%
2021/04/12	11.1	8.53	41	8.53	8.63	-29.9	1,025	-2.92%
2021/04/09	0.1	8.49	0	0.00	8.34	0.1	1,008	0.01%
2021/04/08	0.1	8.40	6	8.40	8.45	-5.9	1,007	-0.59%
2021/04/06	3	8.06	0	0.00	8.11	3	995	0.30%
2021/04/01	2	8.11	0	0.00	8.15	2	1,012	0.20%
2021/03/31	1	8.17	0	0.00	8.18	1	1,058	0.09%
2021/03/30	4	8.26	0	0.00	8.26	4	1,107	0.36%
2021/03/29	0.1	8.53	0	0.00	8.53	0.1	1,217	0.00%
2021/03/26	2.1	8.44	14	8.45	8.65	-11.9	1,244	-0.96%
2021/03/25	4.1	8.15	0	0.00	8.15	4.1	1,192	0.34%
2021/03/24	1	8.02	0	0.00	8.05	1	1,180	0.08%
2021/03/19	8	8.03	0	0.00	8.03	8	1,235	0.65%
2021/03/17	0.1	8.16	0	0.00	8.12	0.1	1,244	0.00%
2021/03/16	3.1	8.08	1.1	8.14	8.13	2	1,257	0.16%
2021/03/15	0.1	8.14	0	0.00	8.12	0.1	1,259	0.01%
2021/03/12	3.1	8.15	3	8.22	8.14	0.1	1,277	0.01%
2021/03/11	0.1	8.08	3	8.21	8.20	-2.9	1,286	-0.23%
2021/03/09	22	8.03	0	0.00	8.04	22	1,290	1.70%
2021/03/05	0	0.00	0.3	7.95	7.98	-0.3	1,304	-0.02%
2021/03/02	3	8.02	0	0.00	8.00	3	1,320	0.23%
2021/02/25	0.1	8.20	1	8.22	8.29	-0.9	1,324	-0.07%
2021/02/24	1.1	8.21	0	0.00	8.19	1.1	1,321	0.08%
2021/02/23	0.1	8.23	0	0.00	8.33	0.1	1,318	0.00%
2021/02/22	3	8.15	0	0.00	8.19	3	1,309	0.23%
2021/02/18	0	0.00	5	8.04	8.05	-5	1,301	-0.38%
2021/02/17	6	7.62	17	7.62	7.71	-11	1,299	-0.85%
2021/02/02	11	8.35	0	0.00	8.34	11	1,270	0.87%
2021/02/01	3	8.26	0	0.00	8.33	3	1,285	0.23%
2021/01/29	6	8.64	0	0.00	8.48	6	1,286	0.47%
2021/01/28	11	8.83	0	0.00	8.75	11	1,275	0.86%
2021/01/26	5	8.91	0	0.00	9.02	5	1,280	0.39%
2021/01/25	5	9.00	0	0.00	9.07	5	1,291	0.39%
2021/01/22	0	0.00	10	8.96	8.90	-10	1,354	-0.74%
2021/01/21	3	9.09	0	0.00	9.02	3	1,404	0.21%
2021/01/20	23	8.89	0	0.00	9.27	23	1,397	1.65%
2021/01/18	3	8.95	5	8.99	8.93	-2	1,375	-0.15%
2021/01/15	2	9.00	2	9.03	9.03	0	1,372	0.00%
2021/01/14	3	9.15	0	0.00	9.16	3	1,361	0.22%
2021/01/12	3	9.11	6	9.17	9.16	-3	1,361	-0.22%
2021/01/11	5	9.34	0	9.31	9.32	5	1,339	0.37%
2021/01/07	2	9.52	4	9.56	9.50	-2	1,328	-0.15%
2021/01/06	2	9.70	0	0.00	9.58	2	1,320	0.15%
2021/01/05	5	9.95	0	0.00	9.92	5	1,301	0.38%
2021/01/04	0	0.00	0.1	9.90	9.92	-0.1	1,290	-0.01%
2020/12/31	2	9.94	0	9.71	9.85	2	1,288	0.15%
2020/12/30	0	0.00	18	9.86	9.83	-18	1,289	-1.40%
2020/12/29	9	9.85	3	9.88	9.80	6	1,349	0.44%
2020/12/28	0	0.00	10	9.99	9.95	-10	1,412	-0.71%
2020/12/25	0	0.00	10	9.95	9.99	-10	1,384	-0.72%
2020/12/24	18	9.80	4	10.05	10.00	14	1,336	1.05%
2020/12/23	3.1	10.10	5.7	10.07	9.93	-2.6	1,295	-0.20%
2020/12/22	10	9.84	12	9.77	9.92	-2	1,179	-0.17%
2020/12/21	0	0.00	1.7	9.47	9.55	-1.7	1,122	-0.15%
2020/12/15	0.1	9.63	8	9.67	9.60	-7.9	1,179	-0.67%
2020/12/14	0.1	9.48	0	0.00	9.47	0.1	1,147	0.01%
2020/12/11	1.1	9.46	0	0.00	9.46	1.1	1,167	0.09%
2020/12/10	1.1	9.46	0	0.00	9.47	1.1	1,157	0.09%
2020/12/09	0.1	9.43	0	0.00	9.37	0.1	1,148	0.01%
2020/12/08	5	9.35	0	0.00	9.33	5	1,157	0.43%
2020/12/01	1.1	9.47	0	0.00	9.45	1.1	1,152	0.10%
2020/11/26	0	0.00	3	9.45	9.44	-3	1,154	-0.26%
2020/11/25	0	0.00	10	9.50	9.43	-10	1,159	-0.86%
2020/11/24	0	0.00	2	9.48	9.45	-2	1,162	-0.17%
2020/11/23	1	9.45	20	9.46	9.46	-19	1,162	-1.63%
2020/11/19	0	0.00	0	9.47	9.47	0	1,166	0.00%
2020/11/09	0	0.00	3	9.62	9.73	-3	1,310	-0.23%
2020/11/04	0	0.00	10	9.59	9.60	-10	1,360	-0.73%
2020/11/03	8	9.61	0	0.00	9.61	8	1,444	0.55%
2020/11/02	14	9.64	0	0.00	9.64	14	1,510	0.93%
2020/10/30	21	9.89	0	0.00	9.88	21	1,536	1.37%
2020/10/29	0	0.00	1	9.87	9.95	-1	1,583	-0.06%
2020/10/27	2	9.60	20	9.61	9.59	-18	1,609	-1.12%
2020/10/26	20	9.50	0	0.00	9.48	20	1,617	1.24%
2020/10/14	0	0.00	1	9.82	9.75	-1	1,781	-0.06%
2020/10/13	1	9.88	0	0.00	9.77	1	1,803	0.06%
2020/10/12	2	9.65	2	9.65	9.65	0	1,805	0.00%
2020/10/08	0	0.00	2	9.80	9.80	-2	1,846	-0.11%
2020/10/07	2	9.90	0	0.00	9.97	2	1,938	0.10%
2020/10/06	6	9.84	0	0.00	9.90	6	2,107	0.28%
2020/10/05	2	10.25	26	9.69	10.25	-24	2,116	-1.13%
2020/09/29	10	9.48	10	9.36	9.38	0	2,152	0.00%
2020/09/28	10	9.69	0	0.00	9.49	10	2,179	0.46%
2020/09/24	5	9.51	0	0.00	9.46	5	2,245	0.22%
2020/09/23	0	0.00	15	9.80	9.80	-15	2,256	-0.66%
2020/09/22	20	9.66	0	0.00	9.57	20	2,266	0.88%
2020/09/21	0	0.00	20	9.88	9.90	-20	2,279	-0.88%
2020/09/18	1	9.67	1	9.69	9.72	0	2,284	0.00%
2020/09/17	17	9.73	2	9.63	9.60	15	2,337	0.64%
2020/09/16	2	9.62	5	9.63	9.61	-3	2,479	-0.12%
2020/09/10	0	0.00	10	9.60	9.53	-10	2,995	-0.33%
2020/09/09	13	9.38	0	0.00	9.52	13	3,023	0.43%
2020/09/07	0	0.00	29	9.44	9.49	-29	3,047	-0.95%
2020/09/04	0	0.00	51	9.40	9.37	-51	3,051	-1.67%
2020/09/03	0	0.00	40	9.51	9.45	-40	3,091	-1.29%
2020/08/28	0	0.00	5	9.70	9.58	-5	3,237	-0.15%
2020/08/27	2	9.59	7	9.58	9.54	-5	3,241	-0.15%
2020/08/25	1	9.53	1	9.56	9.55	0	3,245	0.00%
2020/08/21	1	9.35	1	9.63	9.60	0	3,260	0.00%
2020/08/20	5	9.29	1	9.37	9.44	4	3,261	0.12%
2020/08/19	21	9.85	1	9.72	9.73	20	3,243	0.62%
2020/08/18	2	9.97	0	0.00	9.94	2	3,249	0.06%
2020/08/17	35	10.05	0	0.00	10.00	35	3,347	1.05%
2020/08/14	15	10.05	53	10.24	10.05	-38	3,353	-1.13%
2020/08/13	18	9.95	1	10.00	9.69	17	3,316	0.51%
2020/08/12	1	10.05	6	10.00	9.96	-5	3,303	-0.15%
2020/08/11	11	10.05	0	0.00	9.96	11	3,304	0.33%
2020/08/10	21	10.27	1	10.40	10.10	20	3,316	0.60%
2020/08/07	22	10.27	21	10.48	10.60	1	3,320	0.03%
2020/08/06	17	10.10	27	10.34	10.60	-10	3,326	-0.30%
2020/08/05	3	10.03	11	10.00	10.05	-8	3,288	-0.24%
2020/08/04	15	10.22	14	10.50	10.25	1	3,303	0.03%
2020/08/03	12	10.00	29	9.98	10.20	-17	3,355	-0.51%
2020/07/30	4	9.43	6	9.41	9.39	-2	3,403	-0.06%
2020/07/29	2	9.44	2	9.45	9.42	0	3,435	0.00%
2020/07/28	4	9.42	1	9.38	9.23	3	3,435	0.09%
2020/07/27	4	9.66	3	9.51	9.49	1	3,433	0.03%
2020/07/24	4	10.03	9	10.12	9.78	-5	3,419	-0.15%
2020/07/23	16	9.75	3	9.69	9.67	13	3,394	0.38%
2020/07/22	22	9.98	4	9.97	9.90	18	3,391	0.53%
2020/07/21	11	10.02	5	10.03	10.00	6	3,388	0.18%
2020/07/20	5	9.24	17.2	10.01	10.40	-12.2	3,346	-0.36%
2020/07/17	5	9.59	0	0.00	9.49	5	3,302	0.15%
2020/07/16	19	9.97	0	0.00	10.00	19	3,274	0.58%
2020/07/15	8	9.90	6	9.89	9.78	2	3,258	0.06%
2020/07/14	31	10.41	3	10.10	10.10	28	3,218	0.87%
2020/07/13	16	10.49	17	10.76	10.95	-1	3,111	-0.03%
2020/07/10	4	9.36	14	9.62	9.99	-10	2,924	-0.34%
2020/07/09	22	9.22	3	9.16	9.09	19	2,849	0.67%
2020/07/08	8	9.61	1	9.69	9.54	7	2,794	0.25%
2020/07/07	2	9.98	1	10.05	9.96	1	2,749	0.04%
2020/07/06	3	9.89	6	9.92	9.85	-3	2,749	-0.11%
2020/07/03	4	10.14	4	10.13	10.05	0	2,804	0.00%
2020/07/01	0	0.00	6	10.35	10.25	-6	2,770	-0.22%
2020/06/30	2	10.75	3	10.65	10.50	-1	2,755	-0.04%
2020/06/29	8	10.23	2	10.45	10.40	6	2,717	0.22%
2020/06/24	1	10.35	0	0.00	10.40	1	2,677	0.04%
2020/06/23	28	10.40	3	10.50	10.30	25	2,608	0.96%
2020/06/22	10	11.96	18	11.58	11.40	-8	2,451	-0.33%
2020/06/19	9	11.85	11	11.85	11.85	-2	2,183	-0.09%
2020/06/18	0	0.00	11	10.80	10.80	-11	2,052	-0.54%
2020/06/17	13	9.83	13	9.83	9.83	0	1,986	0.00%
2020/06/16	1	8.90	3	8.75	8.94	-2	1,909	-0.10%
2020/06/15	0	0.00	3	8.73	8.57	-3	1,895	-0.16%
2020/06/12	1	8.00	1	8.24	8.26	0	1,877	0.00%
2020/06/11	5	8.55	2	8.36	8.31	3	1,886	0.16%
2020/06/10	10	8.81	10	8.82	8.75	0	1,882	0.00%
2020/06/09	14	9.05	6	9.45	9.25	8	1,866	0.43%
2020/06/08	0	0.00	3	8.48	8.61	-3	1,773	-0.17%
2020/06/02	3	7.88	0	0.00	7.89	3	1,725	0.17%
2020/06/01	0	0.00	1	8.05	8.05	-1	1,713	-0.06%
2020/05/29	2	8.10	0	0.00	8.03	2	1,707	0.12%
2020/05/28	0	0.00	4	8.35	8.14	-4	1,696	-0.24%
2020/05/27	6	8.08	3	8.16	8.10	3	1,684	0.18%
2020/05/26	1	8.22	0	0.00	8.23	1	1,672	0.06%
2020/05/25	18	8.16	8	8.22	8.18	10	1,659	0.60%
2020/05/22	4	8.48	16	8.52	8.42	-12	1,627	-0.74%
2020/05/21	0	0.00	10	7.96	7.98	-10	1,514	-0.66%
2020/05/20	1	7.28	5	7.45	7.26	-4	1,490	-0.27%
2020/05/19	4	7.36	0	0.00	7.39	4	1,472	0.27%
2020/05/15	9	7.78	0	0.00	7.61	9	1,451	0.62%
2020/05/14	4	8.31	0	0.00	8.08	4	1,417	0.28%
2020/05/13	17	8.83	17	8.74	8.55	0	1,376	0.00%
2020/05/11	5	8.70	0	0.00	8.65	5	1,248	0.40%
2020/05/08	15	9.23	6	9.02	8.64	9	1,197	0.75%
2020/05/07	0	0.00	6	9.38	9.38	-6	1,033	-0.58%
2020/05/06	0	0.00	13	8.38	8.53	-13	995	-1.31%
2020/05/05	0	0.00	3	7.77	7.76	-3	907	-0.33%
2020/05/04	5	7.30	0	0.00	7.20	5	886	0.56%
2020/04/24	3	7.43	6	7.42	7.46	-3	865	-0.35%
2020/04/21	2	7.00	0	0.00	6.85	2	846	0.24%
2020/04/17	7	7.06	0	0.00	7.06	7	842	0.83%
2020/04/14	1	7.32	0	0.00	7.29	1	844	0.12%
2020/04/13	0	0.00	7	7.32	7.32	-7	837	-0.84%
2020/04/10	0	0.00	5	7.78	7.80	-5	822	-0.61%
2020/04/09	3	7.77	0	0.00	7.96	3	807	0.37%
2020/04/08	3	7.95	9	8.09	8.19	-6	774	-0.77%
2020/04/07	0	0.00	3	7.51	7.51	-3	667	-0.45%
2020/04/06	0	0.00	3	6.83	6.83	-3	638	-0.47%
2020/04/01	0	0.00	5	6.21	6.21	-5	634	-0.79%
2020/03/27	7	5.76	0	0.00	5.68	7	617	1.13%
2020/03/26	0	0.00	5	5.49	5.58	-5	612	-0.82%
2020/03/25	0	0.00	5	5.45	5.41	-5	616	-0.81%
2020/03/24	0	0.00	5	5.24	5.18	-5	615	-0.81%
2020/03/23	5	5.00	10	5.05	5.05	-5	615	-0.81%
2020/03/20	0	0.00	5	5.19	5.24	-5	612	-0.82%
2020/03/19	12	5.21	0	0.00	4.96	12	601	2.00%
2020/03/16	0	0.00	3	6.03	5.90	-3	554	-0.54%
2020/03/13	5	6.06	1	6.07	6.07	4	535	0.75%
2020/03/12	6	6.96	0	0.00	6.69	6	503	1.19%
2020/03/11	5	7.45	15	7.50	7.35	-10	487	-2.05%
2020/03/10	3	7.30	0	0.00	7.43	3	496	0.60%
2020/03/09	3	7.68	0	0.00	7.58	3	500	0.60%
2020/02/27	0	0.00	10.4	8.06	8.00	-10.4	479	-2.17%
2020/02/24	0	0.00	2	8.11	8.07	-2	487	-0.41%
2020/02/19	3	8.14	0	0.00	8.12	3	510	0.59%
2020/02/17	3	8.17	0	0.00	8.18	3	571	0.53%
2020/02/12	15	8.31	0	0.00	8.31	15	569	2.63%
2020/02/11	3	8.33	0	0.00	8.31	3	567	0.53%
2020/02/10	8	8.41	0	0.00	8.41	8	559	1.43%
2020/02/07	3	8.63	0	0.00	8.58	3	553	0.54%
2020/02/05	1	8.80	8	8.85	8.80	-7	540	-1.30%
2020/02/03	3	8.10	5	8.10	8.17	-2	512	-0.39%
2020/01/30	6	8.74	0	0.00	8.36	6	495	1.21%
2020/01/13	0	0.00	10	9.01	9.01	-10	466	-2.15%
2020/01/09	2	9.00	0	0.00	9.02	2	476	0.42%
2020/01/07	0	0.00	55	9.02	9.02	-55	471	-11.66%
2020/01/06	3	9.07	0	0.00	9.10	3	475	0.63%
2019/12/20	0	0.00	12	9.20	9.19	-12	481	-2.49%
2019/12/05	0	0.00	3	9.34	9.36	-3	438	-0.68%
2019/12/04	3	9.00	0	0.00	9.07	3	425	0.70%
2019/11/19	3	9.39	0	0.00	9.36	3	366	0.82%
2019/11/15	16	9.31	0	0.00	9.40	16	363	4.41%
2019/11/14	6	9.88	0	0.00	9.80	6	312	1.92%
2019/11/12	3	10.05	0	0.00	10.00	3	308	0.97%
2019/11/11	3	10.10	0	0.00	10.05	3	312	0.96%
2019/11/04	5	10.25	0	0.00	10.25	5	372	1.34%
2019/10/15	0	0.00	2	10.45	10.50	-2	387	-0.52%
2019/10/07	0.1	10.10	6.5	10.10	10.05	-6.4	377	-1.68%
2019/10/02	0.2	10.25	0	0.00	10.15	0.2	374	0.06%
2019/10/01	5	10.05	0	0.00	10.25	5	378	1.32%
2019/09/27	3	10.10	0	0.00	10.10	3	377	0.80%
2019/09/24	0	0.00	3	10.45	10.40	-3	369	-0.81%
2019/09/11	43	10.20	0	0.00	10.15	43	379	11.33%
2019/09/05	0	0.00	0.2	10.30	10.20	-0.2	378	-0.05%
2019/08/29	0	0.00	9	10.05	10.05	-9	387	-2.32%
2019/08/19	0	0.00	50	10.05	10.10	-50	494	-10.11%
2019/08/15	3	10.10	0	0.00	10.10	3	606	0.49%
2019/08/13	3	10.25	12	10.15	10.20	-9	598	-1.50%
2019/08/12	10	10.79	0	0.00	10.75	10	655	1.53%
2019/08/06	3	11.10	0	0.00	11.05	3	660	0.45%
2019/08/02	3	11.30	0	0.00	11.35	3	660	0.45%
2019/07/17	0	0.00	4	11.55	11.55	-4	675	-0.59%
2019/07/12	0	0.00	0	11.45	11.45	0	677	0.00%
2019/07/09	0	0.00	11	11.45	11.50	-11	685	-1.60%
2019/07/08	0	0.00	30	11.45	11.50	-30	692	-4.33%
2019/07/03	0	0.00	20	11.40	11.40	-20	749	-2.67%
2019/06/24	0	0.00	2	11.40	11.45	-2	762	-0.26%
2019/06/19	0	0.00	30	11.45	11.45	-30	765	-3.92%
2019/06/13	4	11.45	0	0.00	11.40	4	781	0.51%
2019/06/10	2	11.50	0	0.00	11.45	2	806	0.25%
2019/06/03	0	0.00	112	11.54	11.60	-112	810	-13.82%	大賣/鉅額交易
2019/05/31	20	11.85	0	0.00	11.75	20	801	2.50%
2019/05/30	70	11.99	0	0.00	11.95	70	784	8.92%
2019/05/29	30	12.00	0	0.00	12.05	30	767	3.91%
2019/05/28	0	0.00	10	12.05	12.10	-10	746	-1.34%
2019/05/27	4	12.10	60	12.18	12.10	-56	739	-7.57%
2019/05/24	6	12.30	0	0.00	12.25	6	727	0.83%
2019/05/23	4	12.26	52	12.13	12.20	-48	703	-6.82%
2019/05/22	21	11.70	0	0.00	11.80	21	601	3.49%
2019/05/20	4	11.75	11	11.80	11.80	-7	589	-1.19%
2019/05/17	3	11.90	2	11.85	11.90	1	584	0.17%
2019/05/10	0	0.00	35	11.40	11.35	-35	470	-7.44%
2019/05/07	10	11.60	10	11.50	11.40	0	450	0.00%
2019/05/02	0	0.00	2	11.50	11.45	-2	441	-0.45%
2019/04/26	2	11.40	0	0.00	11.40	2	447	0.45%
2019/04/19	0	0.00	1	11.50	11.50	-1	461	-0.22%
2019/04/11	0	0.00	3	11.80	11.60	-3	479	-0.63%
2019/04/10	3	12.00	6	11.87	11.95	-3	462	-0.65%
2019/04/09	2	11.50	5	11.55	11.50	-3	421	-0.71%
2019/04/08	5	11.60	2	11.60	11.60	3	425	0.71%
2019/04/02	0	0.00	15	11.40	11.40	-15	426	-3.52%
2019/03/25	2	11.50	0	0.00	11.45	2	416	0.48%
2019/03/18	18	11.90	0.3	11.85	11.90	17.7	397	4.46%
2019/03/15	2	11.83	0	0.00	11.85	2	399	0.50%
2019/03/14	0	0.00	10	11.63	11.60	-10	417	-2.40%
2019/03/12	0	0.00	3	11.45	11.45	-3	433	-0.69%
2019/03/06	0	0.00	3	11.52	11.50	-3	427	-0.70%
2019/03/05	3	11.45	0	0.00	11.45	3	429	0.70%
2019/02/26	5	11.46	0	0.00	11.45	5	423	1.18%
2019/02/25	2	11.55	0	0.00	11.55	2	420	0.48%
2019/02/22	6	11.55	0	0.00	11.55	6	419	1.43%
2019/02/21	5	11.55	0	0.00	11.55	5	419	1.19%
2019/02/12	6	11.55	0	0.00	11.70	6	405	1.48%
2019/01/30	10	11.35	0	0.00	11.40	10	407	2.45%
2019/01/29	20	11.35	0	0.00	11.40	20	408	4.90%
2019/01/25	40	11.36	0	0.00	11.40	40	416	9.61%
2019/01/24	120	11.39	0	0.00	11.35	120	412	29.08%	大買/鉅額交易
2019/01/16	2	11.15	0	0.00	11.15	2	424	0.47%
2019/01/15	0	0.00	32	11.30	11.25	-32	422	-7.58%
2019/01/11	0	0.00	30	11.40	11.40	-30	421	-7.12%
2019/01/09	0	0.00	20	11.70	11.55	-20	440	-4.54%
2019/01/08	0	0.00	22	11.50	11.55	-22	440	-4.99%
2019/01/04	2	11.00	0.8	11.10	11.10	1.2	436	0.28%
2019/01/03	2	11.35	0	0.00	11.25	2	453	0.44%
2018/12/26	2	11.65	0	0.00	11.60	2	467	0.43%
2018/12/25	2	11.65	0	0.00	11.60	2	475	0.42%
2018/12/24	0	0.00	0.2	11.90	11.90	-0.2	481	-0.05%
2018/12/21	24	11.69	0	0.00	11.75	24	494	4.86%
2018/12/20	2	11.75	1	11.90	11.80	1	496	0.20%
2018/12/19	2	11.95	0	0.00	11.95	2	502	0.40%
2018/12/13	0	0.00	1	12.25	12.25	-1	582	-0.17%
2018/12/10	2	12.30	0	0.00	12.35	2	725	0.28%
2018/12/07	5	12.45	4	12.40	12.45	1	763	0.13%
2018/12/05	2	11.70	0	0.00	11.95	2	787	0.25%
2018/12/03	3	12.25	0	0.00	12.20	3	891	0.34%
2018/11/30	1	12.10	2	12.20	12.15	-1	902	-0.11%
2018/11/29	1	12.10	1	12.20	12.10	0	928	0.00%
2018/11/23	0	0.00	40	11.95	11.95	-40	1,053	-3.80%
2018/11/22	0	0.00	16	12.06	12.10	-16	1,055	-1.52%
2018/11/21	0	0.00	29	11.96	11.90	-29	1,067	-2.72%
2018/11/19	0	0.00	1	12.15	12.15	-1	1,096	-0.09%
2018/11/16	1	12.05	1	12.15	12.00	0	1,127	0.00%
2018/11/12	2	12.15	0	0.00	12.15	2	1,312	0.15%
2018/10/30	1	11.75	0	0.00	11.85	1	1,311	0.08%
2018/10/29	1	11.65	0	0.00	11.75	1	1,305	0.08%
2018/10/26	2	11.90	0	0.00	11.80	2	1,302	0.15%
2018/10/25	0.2	13.50	0	0.00	12.00	0.2	1,313	0.01%
2018/10/24	2	12.30	0	0.00	12.30	2	1,306	0.15%
2018/10/22	2	12.70	0	0.00	12.75	2	1,300	0.15%
2018/10/05	0.8	13.70	0	0.00	13.65	0.8	1,204	0.06%
2018/10/03	2	14.30	4	14.38	14.10	-2	1,183	-0.17%
2018/10/02	17	14.31	0	0.00	14.40	17	1,169	1.45%
2018/09/28	7	14.40	0	14.30	14.30	7	1,159	0.60%
2018/09/27	0.3	14.40	0	0.00	14.40	0.3	1,150	0.03%
2018/09/26	0	0.00	11	14.50	14.50	-11	1,147	-0.96%
2018/09/25	40	14.43	0	0.00	14.40	40	1,151	3.48%
2018/09/20	0	0.00	5	14.65	14.50	-5	1,166	-0.43%
2018/09/19	0	0.00	12	14.73	14.75	-12	1,143	-1.05%
2018/09/18	7	14.85	0	0.00	14.65	7	1,113	0.63%
2018/09/17	0	0.00	40	14.53	14.60	-40	1,050	-3.81%
2018/09/14	5	14.25	0	0.00	14.30	5	996	0.50%
2018/09/13	1	14.15	2	14.15	14.40	-1	973	-0.10%
2018/09/12	4	14.13	2	14.08	14.05	2	930	0.21%
2018/09/10	0	0.00	1	13.60	13.45	-1	854	-0.12%
2018/09/07	2	14.10	12	13.93	13.80	-10	817	-1.22%
2018/09/06	1	13.90	0	0.00	13.95	1	733	0.14%
2018/09/04	0	0.00	5	13.96	14.00	-5	694	-0.72%
2018/09/03	12	14.05	4	13.94	13.90	8	673	1.19%
2018/08/31	2	13.65	0	0.00	13.70	2	627	0.32%
2018/08/29	3	13.25	0	0.00	13.30	3	577	0.52%
2018/08/23	20	13.80	2	14.00	13.90	18	552	3.26%
2018/08/22	20	14.17	9	14.61	14.25	11	520	2.11%
2018/08/17	0	0.00	1	13.20	13.20	-1	337	-0.30%
2018/08/14	1	12.90	7.3	12.95	12.95	-6.3	335	-1.87%
2018/08/13	2	12.95	0	0.00	12.95	2	335	0.60%
2018/08/10	3	13.05	0	0.00	13.10	3	333	0.90%
2018/07/12	15	12.90	0	0.00	12.90	15	451	3.32%
2018/07/09	1	12.75	0	0.00	12.80	1	466	0.21%
2018/07/02	3	13.55	2	13.60	13.60	1	457	0.22%
2018/06/21	0	0.00	16	13.05	12.95	-16	525	-3.04%
2018/06/19	0	0.00	19	13.25	13.20	-19	535	-3.55%
2018/06/08	0	0.00	10	13.30	13.25	-10	578	-1.73%
2018/06/07	0	0.00	5	13.30	13.20	-5	583	-0.86%
2018/06/05	0	0.00	25	13.30	13.35	-25	579	-4.31%
2018/06/04	0	0.00	5	13.45	13.45	-5	576	-0.87%
2018/05/31	0	0.00	16	13.02	13.05	-16	563	-2.84%
2018/05/29	0	0.00	50	12.93	12.95	-50	560	-8.91%
2018/05/28	0	0.00	10	13.00	13.05	-10	557	-1.79%
2018/05/24	0	0.00	21	13.02	13.00	-21	557	-3.77%
2018/05/17	0	0.00	2	13.00	13.05	-2	563	-0.36%
2018/05/16	1	13.00	0	0.00	13.30	1	548	0.18%
2018/05/09	2	12.10	0	0.00	12.10	2	529	0.38%
2018/05/08	0	0.00	11	12.15	12.10	-11	535	-2.06%
2018/04/26	4	12.00	6.2	12.00	11.90	-2.2	622	-0.35%
2018/04/25	7	12.12	0	0.00	12.20	7	615	1.14%
2018/04/24	2	12.30	0	0.00	12.30	2	612	0.33%
2018/04/18	5	12.69	0	0.00	12.65	5	628	0.80%
2018/04/16	1	13.10	0	0.00	13.05	1	706	0.14%
2018/04/03	3	13.05	0	0.00	13.00	3	753	0.40%
2018/03/27	3	12.93	0	0.00	13.05	3	700	0.43%
2018/03/26	3	12.95	0	0.00	12.95	3	686	0.44%
2018/03/21	2	13.45	0	0.00	13.45	2	666	0.30%
2018/03/20	3	13.58	0	0.00	13.50	3	658	0.46%
2018/03/16	3	13.70	0	0.00	13.75	3	660	0.45%
2018/03/15	0	0.00	2	14.00	13.95	-2	645	-0.31%
2018/03/14	2	13.95	0	0.00	14.00	2	646	0.31%
2018/03/09	2	14.00	2	14.00	13.95	0	654	0.00%
2018/02/26	3	14.20	0	0.00	14.20	3	709	0.42%
2018/02/21	10	13.95	0	0.00	13.95	10	751	1.33%
2018/02/12	5	13.85	0	0.00	13.85	5	751	0.67%
2018/02/07	1	14.10	0	0.00	14.10	1	799	0.13%
2018/02/06	1	13.65	1	14.10	13.80	0	795	0.00%
2018/02/05	0.1	14.35	1	14.40	14.35	-0.9	781	-0.11%
2018/02/02	10	14.50	0.1	14.45	14.50	9.9	786	1.26%
2018/01/31	10	14.40	0	0.00	14.45	10	801	1.25%
2018/01/30	0	0.00	1	14.60	14.55	-1	807	-0.12%
2018/01/25	0	0.00	0.1	14.60	14.65	-0.1	810	-0.01%
2018/01/22	2	14.95	1	14.75	14.85	1	813	0.12%
2018/01/16	0	0.00	10	14.55	14.55	-10	750	-1.33%
2018/01/15	10	14.60	0	0.00	14.55	10	753	1.33%
2018/01/12	15	14.55	0	0.00	14.50	15	763	1.97%
2018/01/11	16	14.55	0	0.00	14.55	16	762	2.10%
2018/01/09	0	0.00	3	14.23	14.20	-3	727	-0.41%
2018/01/04	1	14.30	0	0.00	14.35	1	731	0.14%