宏遠 (1460)-台新-高雄券商分點個股進出

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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	8.29	11	8.36	8.32	-8	1,250	-0.64%
2024/04/24	2	7.78	0	0.00	7.78	2	1,176	0.17%
2024/04/23	2	7.79	1	7.84	7.79	1	1,201	0.08%
2024/04/19	1	7.65	0	0.00	7.60	1	1,217	0.08%
2024/04/15	0	0.00	10	8.02	7.96	-10	1,207	-0.83%
2024/04/12	1	8.02	0	0.00	7.99	1	1,204	0.08%
2024/04/10	0	0.00	0.2	8.08	8.14	-0.2	1,182	-0.02%
2024/04/09	2	8.41	0	0.00	8.35	2	1,161	0.17%
2024/04/02	2	8.48	0	0.00	8.50	2	1,100	0.18%
2024/03/29	1	8.31	3	8.27	8.33	-2	1,053	-0.19%
2024/03/28	1	8.38	3	8.41	8.33	-2	1,041	-0.19%
2024/03/26	0	0.00	10	8.36	8.40	-10	994	-1.01%
2024/03/25	2	8.22	5	8.15	8.29	-3	957	-0.31%
2024/03/22	0	0.00	5	8.30	8.30	-5	927	-0.54%
2024/03/20	0	0.00	10.5	7.73	7.86	-10.5	829	-1.27%
2024/03/19	0	0.00	1	7.71	7.75	-1	812	-0.12%
2024/03/18	1	7.78	0	0.00	7.70	1	797	0.13%
2024/03/15	3	7.74	10	7.83	7.78	-7	770	-0.91%
2024/03/13	0	0.00	8	7.61	7.59	-8	694	-1.15%
2024/03/12	0	0.00	9	7.49	7.57	-9	673	-1.34%
2024/03/11	2	7.36	45	7.36	7.40	-43	653	-6.58%
2024/03/08	0	0.00	20	7.20	7.17	-20	636	-3.14%
2024/03/07	0	0.00	5	7.08	7.20	-5	627	-0.80%
2024/03/05	10	7.10	0	0.00	7.11	10	596	1.68%
2024/03/04	3	7.26	0	0.00	7.25	3	554	0.54%
2024/03/01	45	7.28	0	0.00	7.26	45	551	8.16%
2024/02/26	0	0.00	2	7.42	7.35	-2	543	-0.37%
2024/02/21	0	0.00	300	7.56	7.55	-300	543	-55.20%	大賣/鉅額交易
2024/02/20	10	7.62	0	0.00	7.65	10	538	1.86%
2024/02/19	0	0.00	8	7.50	7.53	-8	537	-1.49%
2024/02/16	0	0.00	10	7.50	7.50	-10	539	-1.85%
2024/02/15	5	7.41	0	0.00	7.45	5	547	0.91%
2024/02/01	1	7.20	0	0.00	7.27	1	550	0.18%
2024/01/25	1	7.12	0	0.00	7.11	1	563	0.18%
2024/01/18	1	7.05	0	0.00	7.05	1	563	0.18%
2024/01/17	4	7.07	1	7.15	7.04	3	565	0.53%
2024/01/16	205	7.18	1	7.22	7.16	204	545	37.39%	大買/鉅額交易
2024/01/15	6	7.29	0	0.00	7.29	6	526	1.14%
2024/01/11	5	7.33	0	0.00	7.33	5	539	0.93%
2024/01/09	5	7.37	0	0.00	7.37	5	535	0.93%
2023/12/28	0	0.00	1	7.48	7.45	-1	532	-0.19%
2023/12/27	0	0.00	2	7.52	7.50	-2	524	-0.38%
2023/12/20	0	0.00	2	7.62	7.62	-2	511	-0.39%
2023/12/15	0	0.00	0.5	7.47	7.55	-0.5	504	-0.11%
2023/12/13	0	0.00	0.8	7.42	7.44	-0.8	499	-0.15%
2023/12/12	2	7.47	0	0.00	7.50	2	497	0.40%
2023/12/07	0	0.00	5	7.70	7.60	-5	491	-1.02%
2023/12/06	2	7.60	0	0.00	7.67	2	489	0.41%
2023/11/30	0	0.00	1	7.48	7.48	-1	473	-0.21%
2023/11/29	0	0.00	1	7.45	7.45	-1	472	-0.21%
2023/11/17	0	0.00	4	7.31	7.31	-4	505	-0.79%
2023/11/16	4	7.25	4	7.29	7.29	0	512	0.00%
2023/11/15	4	7.24	4	7.24	7.24	0	508	0.00%
2023/11/14	16	7.26	4	7.23	7.23	12	505	2.38%
2023/11/13	4	7.33	4	7.32	7.32	0	497	0.00%
2023/11/10	6	7.34	22	7.34	7.33	-16	498	-3.21%
2023/11/03	0	0.00	2	7.45	7.47	-2	582	-0.34%
2023/10/04	2	7.55	0	0.00	7.54	2	837	0.24%
2023/09/28	2	7.63	0	0.00	7.65	2	896	0.22%
2023/09/21	3	7.82	0	0.00	7.81	3	1,268	0.24%
2023/09/19	0	0.00	4	7.90	7.87	-4	1,364	-0.29%
2023/09/18	0	0.00	2	7.94	7.96	-2	1,404	-0.14%
2023/09/12	5	7.84	0	0.00	7.83	5	1,504	0.33%
2023/09/07	3	7.78	1	7.78	7.80	2	1,559	0.13%
2023/09/05	5	7.92	9	7.92	7.95	-4	1,661	-0.24%
2023/09/01	12	7.98	0	0.00	8.00	12	1,768	0.68%
2023/08/31	1	7.84	0.1	7.80	7.82	0.9	1,842	0.05%
2023/08/30	2	7.76	0	0.00	7.80	2	1,895	0.11%
2023/08/29	0	0.00	12	7.70	7.70	-12	1,963	-0.61%
2023/08/28	12	7.61	12	7.58	7.58	0	1,989	0.00%
2023/08/25	17	7.69	0	0.00	7.69	17	2,025	0.84%
2023/08/21	1	7.62	0	0.00	7.67	1	2,740	0.04%
2023/08/18	0	0.00	1	7.71	7.68	-1	2,896	-0.03%
2023/08/14	0.2	7.91	20	7.73	7.73	-19.8	2,987	-0.66%
2023/08/11	0	0.00	2	7.87	7.91	-2	2,981	-0.07%
2023/08/08	2	8.65	0	0.00	8.71	2	2,906	0.07%
2023/08/01	7	8.93	0	0.00	8.88	7	2,953	0.24%
2023/07/31	0	0.00	3	8.94	8.89	-3	2,952	-0.10%
2023/07/28	0	0.00	1	8.67	8.70	-1	2,933	-0.03%
2023/07/27	1	8.75	0	0.00	8.75	1	2,952	0.03%
2023/07/26	0	0.00	10	8.63	8.60	-10	3,049	-0.33%
2023/07/25	0	0.00	6	8.55	8.55	-6	3,067	-0.20%
2023/07/21	1	8.70	0	0.00	8.70	1	3,047	0.03%
2023/07/20	3	8.82	0	0.00	8.82	3	3,041	0.10%
2023/07/19	0	0.00	5	8.55	8.51	-5	3,018	-0.17%
2023/07/18	10	8.65	0	0.00	8.63	10	3,013	0.33%
2023/07/13	1	8.76	4.3	8.80	8.69	-3.3	3,037	-0.11%
2023/07/12	3	8.85	0	0.00	8.78	3	3,052	0.10%
2023/07/11	0	0.00	3	8.89	8.88	-3	3,068	-0.10%
2023/07/10	0	0.00	1	9.04	9.04	-1	3,082	-0.03%
2023/07/05	11	9.34	51	9.25	9.22	-40	3,033	-1.32%
2023/07/04	7	9.46	5	9.64	9.34	2	3,011	0.07%
2023/07/03	2	9.48	25	9.41	9.49	-23	2,953	-0.78%
2023/06/30	6	9.17	4	9.22	9.20	2	2,833	0.07%
2023/06/29	2	9.08	0	0.00	9.07	2	2,768	0.07%
2023/06/28	10	9.06	4	9.03	8.89	6	2,719	0.22%
2023/06/26	0	0.00	5	9.00	8.85	-5	2,629	-0.19%
2023/06/21	0	0.00	8	8.69	8.72	-8	2,587	-0.31%
2023/06/20	0	0.00	18	8.79	8.76	-18	2,560	-0.70%
2023/06/19	0	0.00	10	9.01	8.93	-10	2,528	-0.40%
2023/06/16	4	8.97	1	9.00	8.98	3	2,513	0.12%
2023/06/13	1	8.95	0	0.00	8.93	1	2,459	0.04%
2023/06/12	2	9.00	4	8.96	8.95	-2	2,464	-0.08%
2023/06/09	0	0.00	21	9.10	9.17	-21	2,421	-0.87%
2023/06/08	0	0.00	30	9.08	9.06	-30	2,372	-1.26%
2023/06/07	28	9.28	6	9.23	9.20	22	2,363	0.93%
2023/06/06	7	9.14	823	9.21	9.23	-816	2,315	-35.24%	大賣/鉅額交易
2023/06/05	8	9.11	12	9.09	9.10	-4	2,259	-0.18%
2023/06/02	3	9.03	20.1	9.04	9.03	-17.1	2,214	-0.77%
2023/06/01	1	8.98	2	8.98	8.92	-1	2,167	-0.05%
2023/05/31	6	8.93	0	0.00	8.95	6	2,147	0.28%
2023/05/30	22	8.97	22	9.01	9.00	0	2,107	0.00%
2023/05/29	53	9.24	161	9.23	9.20	-108	2,005	-5.39%	大賣/鉅額交易
2023/05/26	30	8.90	2	8.74	8.70	28	1,778	1.57%
2023/05/25	858	9.10	18	9.00	8.91	840	1,648	50.96%	大買/鉅額交易
2023/05/24	3	8.50	34.1	8.59	8.73	-31.1	1,365	-2.28%
2023/05/23	10	8.26	5.7	8.20	8.18	4.3	1,212	0.36%
2023/05/18	1	7.99	0	0.00	8.01	1	1,117	0.09%
2023/05/15	2	7.87	0	0.00	7.86	2	1,080	0.19%
2023/05/12	10	7.75	0	0.00	7.83	10	1,077	0.93%
2023/05/11	10	7.75	0	0.00	7.76	10	1,074	0.93%
2023/05/05	1	8.11	0	0.00	8.11	1	1,020	0.10%
2023/05/02	1	8.19	32	8.16	8.12	-31	991	-3.13%
2023/04/28	8	7.80	0	0.00	7.82	8	894	0.89%
2023/04/27	65	7.72	0	0.00	7.77	65	873	7.44%
2023/04/26	5	7.70	0	0.00	7.74	5	868	0.58%
2023/04/25	0	0.00	1	7.73	7.68	-1	863	-0.12%
2023/04/18	0	0.00	2	8.15	8.07	-2	793	-0.25%
2023/04/14	0	0.00	1	7.77	7.88	-1	716	-0.14%
2023/04/11	0	0.00	1	7.70	7.69	-1	642	-0.16%
2023/04/07	0	0.00	2	7.83	7.83	-2	631	-0.32%
2023/03/29	1	7.63	0	0.00	7.65	1	591	0.17%
2023/03/27	0	0.00	10	7.40	7.40	-10	565	-1.77%
2023/03/16	1	7.35	5	7.39	7.35	-4	576	-0.69%
2023/03/13	0	0.00	0.1	7.61	7.63	-0.1	561	-0.02%
2023/03/09	3	7.97	0	0.00	7.71	3	544	0.55%
2023/03/08	2	7.78	23	7.70	7.86	-21	523	-4.01%
2023/03/06	0	0.00	3	7.50	7.58	-3	487	-0.62%
2023/03/03	0	0.00	2	7.41	7.41	-2	475	-0.42%
2023/02/24	0.1	7.31	0	0.00	7.31	0.1	476	0.03%
2023/02/22	18	7.30	1	7.32	7.30	17	489	3.47%
2023/02/21	2	7.32	0.5	7.36	7.37	1.5	498	0.29%
2023/02/20	0	0.00	1	7.20	7.32	-1	507	-0.20%
2023/02/15	2	7.15	0	0.00	7.15	2	534	0.37%
2023/02/09	0	0.00	3	7.15	7.17	-3	552	-0.54%
2023/02/06	0	0.00	1	7.14	7.14	-1	543	-0.18%
2023/02/02	4	7.15	0	0.00	7.14	4	521	0.77%
2023/02/01	0.7	7.14	0.8	7.13	7.14	-0.1	511	-0.02%
2023/01/30	0	0.00	1	7.15	7.13	-1	500	-0.20%
2023/01/12	1	7.07	0	0.00	7.10	1	496	0.20%
2023/01/09	0	0.00	2.3	7.13	7.13	-2.3	501	-0.46%
2022/12/21	0	0.00	0.4	7.11	7.10	-0.4	528	-0.08%
2022/12/20	0	0.00	0.1	7.12	7.10	-0.1	527	-0.02%
2022/12/19	0	0.00	0	7.20	7.21	0	536	0.00%
2022/12/08	0	0.00	0.5	7.13	7.10	-0.5	579	-0.09%
2022/11/16	5	7.17	0	0.00	7.08	5	576	0.87%
2022/11/08	1	7.70	0	0.00	7.70	1	537	0.19%
2022/11/01	0	0.00	4	7.65	7.65	-4	540	-0.74%
2022/10/27	0	0.00	1	7.76	7.75	-1	552	-0.18%
2022/10/17	0	0.00	8	7.51	7.55	-8	552	-1.45%
2022/10/13	15	7.72	0	0.00	7.54	15	551	2.72%
2022/10/12	10	7.75	0	0.00	7.77	10	546	1.83%
2022/10/11	25	7.72	0	0.00	7.90	25	548	4.56%
2022/09/21	3	8.07	0	0.00	8.07	3	563	0.53%
2022/09/19	0	0.00	13	8.15	8.05	-13	562	-2.31%
2022/09/15	0	0.00	4	8.24	8.25	-4	553	-0.72%
2022/09/12	3	7.90	12	7.84	7.90	-9	512	-1.76%
2022/09/06	1	7.74	3	7.75	7.70	-2	511	-0.39%
2022/09/05	10	7.81	11.3	7.79	7.80	-1.3	516	-0.26%
2022/08/26	0	0.00	3	7.83	7.85	-3	512	-0.59%
2022/08/24	2	7.77	0	0.00	7.80	2	525	0.38%
2022/08/19	5	7.60	0	0.00	7.64	5	576	0.87%
2022/08/17	0.2	7.66	0	0.00	7.65	0.2	575	0.03%
2022/08/15	0	7.62	3	7.60	7.64	-3	565	-0.53%
2022/08/11	0	0.00	3	7.50	7.53	-3	566	-0.53%
2022/07/28	2	7.26	0	0.00	7.25	2	731	0.27%
2022/07/21	2.1	7.30	0	0.00	7.28	2.1	845	0.25%
2022/07/12	0	0.00	2	7.20	7.12	-2	999	-0.20%
2022/07/08	2	7.30	0	0.00	7.27	2	1,011	0.20%
2022/07/04	0	0.00	1	7.35	7.31	-1	1,068	-0.09%
2022/07/01	1	7.30	0	0.00	7.30	1	1,093	0.09%
2022/06/17	2	7.64	0	0.00	7.63	2	1,151	0.17%
2022/06/16	1	7.65	0	0.00	7.60	1	1,170	0.09%
2022/06/06	0	0.00	0	7.85	7.82	0	1,308	0.00%
2022/05/31	0	0.00	40	8.06	8.06	-40	1,386	-2.88%
2022/05/26	4	7.58	0	0.00	7.53	4	1,354	0.30%
2022/05/24	2	7.45	0	0.00	7.46	2	1,404	0.14%
2022/05/19	0	0.00	3.9	7.42	7.52	-3.9	1,442	-0.27%
2022/05/12	20.2	7.41	3	7.53	7.48	17.2	1,455	1.18%
2022/05/10	2	7.82	0	0.00	7.83	2	1,440	0.14%
2022/05/09	30.3	7.96	0.1	7.95	7.89	30.2	1,438	2.10%
2022/05/06	1	8.34	0	0.00	8.33	1	1,411	0.07%
2022/05/05	1	8.47	9	8.52	8.46	-8	1,421	-0.56%
2022/05/03	0	0.00	1	8.52	8.51	-1	1,412	-0.07%
2022/04/29	0	0.00	5	8.68	8.70	-5	1,423	-0.35%
2022/04/27	1	8.73	0	0.00	8.68	1	1,437	0.07%
2022/04/26	0	0.00	1	9.12	8.95	-1	1,450	-0.07%
2022/04/22	0	0.00	2	9.01	9.05	-2	1,389	-0.14%
2022/04/21	5	8.95	0	0.00	8.97	5	1,392	0.36%
2022/04/20	0	0.00	0.4	8.75	8.80	-0.4	1,376	-0.03%
2022/04/19	0	0.00	0	8.77	8.69	0	1,379	0.00%
2022/04/18	3	8.64	5	8.61	8.59	-2	1,384	-0.15%
2022/04/13	0	0.00	4.5	8.79	8.88	-4.5	1,400	-0.32%
2022/04/11	0.2	8.81	0	0.00	8.85	0.2	1,385	0.01%
2022/04/08	0	0.00	1	8.72	8.75	-1	1,382	-0.07%
2022/04/07	7	8.67	3	8.81	8.67	4	1,403	0.29%
2022/04/06	1	8.56	10	8.76	8.92	-9	1,400	-0.64%
2022/04/01	0	0.00	2	8.55	8.56	-2	1,391	-0.14%
2022/03/31	1	8.63	0	0.00	8.57	1	1,410	0.07%
2022/03/29	1	8.23	0	0.00	8.23	1	1,409	0.07%
2022/03/21	0	0.00	2	8.55	8.54	-2	1,429	-0.14%
2022/03/18	3	8.31	0	0.00	8.54	3	1,422	0.21%
2022/03/17	0	0.00	1	8.21	8.21	-1	1,410	-0.07%
2022/03/15	1	7.95	3	7.90	8.00	-2	1,413	-0.14%
2022/03/09	0	0.00	0	8.02	8.06	0	1,405	0.00%
2022/03/08	1	8.18	65	8.19	8.00	-64	1,396	-4.58%
2022/03/07	1	8.43	120	8.34	8.32	-119	1,351	-8.81%	大賣/鉅額交易
2022/03/04	20	8.75	0	0.00	8.70	20	1,329	1.50%
2022/03/03	68	8.78	0	0.00	8.77	68	1,332	5.11%
2022/03/02	101	8.80	0	0.00	8.81	101	1,351	7.47%	大買/鉅額交易
2022/03/01	33	8.85	0	0.00	8.86	33	1,356	2.43%
2022/02/24	11	8.88	0	0.00	8.80	11	1,375	0.80%
2022/02/23	1	9.02	0	0.00	9.00	1	1,368	0.07%
2022/02/22	1	8.99	0	0.00	9.01	1	1,406	0.07%
2022/02/21	0	0.00	0.5	9.01	9.10	-0.5	1,406	-0.04%
2022/02/18	10	9.01	0.2	9.00	9.00	9.8	1,426	0.69%
2022/02/17	2	9.04	0	0.00	9.03	2	1,433	0.14%
2022/02/16	0	0.00	11	9.04	9.04	-11	1,443	-0.76%
2022/02/15	10	9.04	4	9.04	9.01	6	1,456	0.41%
2022/02/11	2	9.14	0.2	9.15	9.15	1.8	1,505	0.12%
2022/02/10	0	0.00	1	9.32	9.28	-1	1,546	-0.06%
2022/02/08	7	9.25	0	0.00	9.32	7	1,561	0.45%
2022/02/07	6	9.18	0	0.00	9.19	6	1,563	0.38%
2022/01/26	0	9.03	13	9.03	9.09	-13	1,577	-0.82%
2022/01/21	3	9.33	0	0.00	9.21	3	1,551	0.19%
2022/01/20	20	9.33	0	0.00	9.33	20	1,547	1.29%
2022/01/19	0	0.00	2	9.32	9.30	-2	1,557	-0.13%
2022/01/18	10	9.32	17	9.33	9.31	-7	1,549	-0.45%
2022/01/17	0	0.00	7.8	9.32	9.31	-7.8	1,571	-0.49%
2022/01/12	0	0.00	6	9.39	9.36	-6	1,597	-0.38%
2022/01/10	2	9.41	5	9.40	9.41	-3	1,673	-0.18%
2022/01/07	4	9.40	4	9.38	9.38	0	1,688	0.00%
2022/01/04	0	0.00	11	9.53	9.52	-11	1,714	-0.64%
2022/01/03	8	9.59	1.2	9.57	9.58	6.8	1,714	0.39%
2021/12/30	0	0.00	5	9.58	9.63	-5	1,722	-0.29%
2021/12/29	0	0.00	0.2	9.58	9.62	-0.2	1,712	-0.01%
2021/12/28	0	0.00	2	9.53	9.54	-2	1,720	-0.12%
2021/12/27	5	9.54	0	0.00	9.54	5	1,788	0.28%
2021/12/23	0	0.00	5	9.46	9.46	-5	2,092	-0.24%
2021/12/22	0	0.00	20	9.45	9.42	-20	2,132	-0.94%
2021/12/21	0	0.00	1	9.45	9.43	-1	2,173	-0.05%
2021/12/20	1	9.45	0	0.00	9.45	1	2,250	0.04%
2021/12/16	2	9.46	3	9.48	9.46	-1	2,604	-0.04%
2021/12/15	1	9.50	0	0.00	9.50	1	2,659	0.04%
2021/12/14	0	0.00	4.1	9.59	9.49	-4.1	2,666	-0.16%
2021/12/10	2	9.69	0	0.00	9.66	2	2,695	0.07%
2021/12/09	17	9.61	1	9.64	9.63	16	2,786	0.57%
2021/12/08	3	9.58	0	0.00	9.57	3	2,852	0.11%
2021/12/07	0	0.00	1.8	9.49	9.51	-1.8	2,865	-0.06%
2021/12/06	0	0.00	1	9.45	9.45	-1	2,894	-0.03%
2021/12/03	0	0.00	4	9.50	9.45	-4	2,922	-0.14%
2021/12/02	1	9.42	6	9.43	9.40	-5	2,958	-0.17%
2021/12/01	0	0.00	2	9.42	9.44	-2	3,001	-0.07%
2021/11/30	1	9.40	10.8	9.43	9.43	-9.8	3,027	-0.32%
2021/11/29	2	9.42	1	9.37	9.42	1	3,025	0.03%
2021/11/26	0	0.00	3	9.39	9.44	-3	3,012	-0.10%
2021/11/25	2	9.51	0	0.00	9.51	2	2,984	0.07%
2021/11/24	2	9.44	0	0.00	9.50	2	2,983	0.07%
2021/11/23	3	9.48	0	0.00	9.42	3	2,985	0.10%
2021/11/22	5	9.60	1.6	9.50	9.54	3.4	2,948	0.11%
2021/11/19	3	9.57	2.1	9.60	9.52	0.9	2,927	0.03%
2021/11/18	0	0.00	8	9.69	9.66	-8	2,878	-0.28%
2021/11/17	4	9.67	3	9.66	9.66	1	2,884	0.03%
2021/11/16	4	9.74	0	0.00	9.74	4	2,853	0.14%
2021/11/15	0	0.00	3	9.79	9.78	-3	2,833	-0.11%
2021/11/12	2	9.77	3	9.75	9.80	-1	2,816	-0.04%
2021/11/11	7	9.79	1	9.83	9.78	6	2,804	0.21%
2021/11/10	5	9.86	3	9.86	9.82	2	2,804	0.07%
2021/11/09	11	9.84	3	9.88	9.91	8	2,774	0.29%
2021/11/08	50	9.79	4	9.77	9.73	46	2,749	1.67%
2021/11/04	0	0.00	4	9.79	9.75	-4	2,751	-0.15%
2021/11/03	1.5	9.71	3	9.75	9.70	-1.5	2,733	-0.05%
2021/11/02	0	0.00	5	9.82	9.73	-5	2,707	-0.18%
2021/11/01	0	0.00	10	9.81	9.71	-10	2,691	-0.37%
2021/10/29	1	9.76	0	0.00	9.74	1	2,684	0.04%
2021/10/28	23	9.73	0	0.00	9.73	23	2,677	0.86%
2021/10/27	2	9.85	0	0.00	9.85	2	2,655	0.08%
2021/10/26	5	9.91	4	9.92	9.85	1	2,671	0.04%
2021/10/25	47	9.83	0	0.00	9.95	47	2,674	1.76%
2021/10/22	77	9.75	0	0.00	9.70	77	2,664	2.89%
2021/10/21	318	9.88	9	9.90	9.88	309	2,650	11.66%	大買/鉅額交易
2021/10/18	22	9.85	6	9.72	9.97	16	2,639	0.61%
2021/10/15	2	9.59	2	9.52	9.52	0	2,578	0.00%
2021/10/14	0	0.00	0.5	9.46	9.45	-0.5	2,576	-0.02%
2021/10/13	1	9.41	1	9.52	9.44	0	2,580	0.00%
2021/10/12	1	9.58	39	9.56	9.51	-38	2,564	-1.48%
2021/10/08	7	9.91	0	0.00	9.76	7	2,560	0.27%
2021/10/07	12	9.84	0	0.00	9.83	12	2,570	0.47%
2021/10/05	0	0.00	7	9.65	9.72	-7	2,599	-0.27%
2021/10/04	10	9.64	3	9.48	9.69	7	2,602	0.27%
2021/10/01	3	9.94	3	9.90	9.85	0	2,561	0.00%
2021/09/30	80	10.20	19	10.31	10.10	61	2,561	2.38%
2021/09/29	3	9.92	22	9.93	9.90	-19	2,359	-0.81%
2021/09/28	3	9.99	8	9.98	10.00	-5	2,382	-0.21%
2021/09/27	0	0.00	25.6	10.04	10.00	-25.6	2,369	-1.08%
2021/09/24	3	10.05	1	10.10	10.05	2	2,336	0.09%
2021/09/23	47	9.99	28	9.99	10.00	19	2,258	0.84%
2021/09/22	6.6	10.30	0	0.00	10.30	6.6	2,020	0.33%
2021/09/17	0	0.00	1	11.50	11.40	-1	1,981	-0.05%
2021/09/15	15	11.78	7	11.86	11.55	8	2,083	0.38%
2021/09/14	14	12.39	24	12.35	12.30	-10	2,087	-0.48%
2021/09/13	16	11.96	168	11.61	12.10	-152	2,034	-7.47%	大賣/鉅額交易
2021/09/10	4	10.85	0	0.00	11.00	4	1,981	0.20%
2021/09/09	26	10.88	3.5	10.91	10.95	22.5	1,980	1.13%
2021/09/08	0	0.00	1	11.00	11.00	-1	1,975	-0.05%
2021/09/07	2	10.98	0	0.00	11.00	2	1,961	0.10%
2021/09/06	0.1	10.85	21	10.87	11.00	-20.9	1,979	-1.06%
2021/09/02	0.5	10.75	0.2	10.75	10.80	0.3	2,225	0.02%
2021/09/01	1	10.75	1.4	10.84	10.85	-0.4	2,380	-0.02%
2021/08/31	1	10.71	1	10.80	10.85	0	2,471	0.00%
2021/08/30	20	10.95	1	11.00	10.90	19	2,606	0.73%
2021/08/27	2	10.82	3	10.88	10.85	-1	2,723	-0.04%
2021/08/25	1	10.75	0	0.00	10.85	1	3,151	0.03%
2021/08/24	1	10.80	1	10.90	10.85	0	3,756	0.00%
2021/08/23	3	10.67	4	10.70	10.90	-1	4,109	-0.02%
2021/08/20	0	0.00	1.3	10.59	10.65	-1.3	4,184	-0.03%
2021/08/19	0	0.00	4	10.60	10.65	-4	4,238	-0.09%
2021/08/18	2	10.46	2	10.60	10.75	0	4,279	0.00%
2021/08/17	5	10.55	24.2	10.51	10.60	-19.2	4,366	-0.44%
2021/08/16	20	10.50	1	10.55	10.60	19	4,446	0.43%
2021/08/12	0.2	11.30	31.5	11.30	11.35	-31.3	4,632	-0.68%
2021/08/11	20	11.50	23	11.61	11.60	-3	5,030	-0.06%
2021/08/10	0.5	11.65	0	0.00	11.80	0.5	5,432	0.01%
2021/08/05	0	0.00	20	12.30	12.15	-20	5,832	-0.34%
2021/08/04	2.5	12.10	1	12.10	12.20	1.5	6,156	0.02%
2021/08/02	0	0.00	0.1	11.85	11.95	-0.1	7,110	0.00%
2021/07/30	0	0.00	0.2	11.90	11.80	-0.2	7,391	0.00%
2021/07/29	20	11.80	4	12.00	12.00	16	7,456	0.21%
2021/07/28	0	0.00	5	12.05	12.15	-5	7,450	-0.07%
2021/07/26	0	0.00	4	12.90	12.75	-4	7,515	-0.05%
2021/07/23	1	12.50	0.3	12.70	12.65	0.7	7,646	0.01%
2021/07/22	0	0.00	1	12.40	12.40	-1	7,653	-0.01%
2021/07/21	2	12.45	0	0.00	12.50	2	7,686	0.03%
2021/07/20	20	12.50	0	12.65	12.60	20	7,746	0.26%
2021/07/19	2	12.70	0.8	12.60	12.90	1.2	7,760	0.02%
2021/07/16	3	12.90	4	12.86	13.00	-1	7,755	-0.01%
2021/07/15	0	0.00	1.6	12.98	13.25	-1.6	7,758	-0.02%
2021/07/14	1.5	12.72	10	12.75	12.70	-8.6	7,755	-0.11%
2021/07/13	6	13.25	8.9	13.10	13.05	-2.9	7,762	-0.04%
2021/07/12	20.7	13.00	16.3	13.20	13.00	4.4	7,746	0.06%
2021/07/09	14	13.49	28.5	13.35	13.35	-14.5	7,757	-0.19%
2021/07/08	10.1	13.88	3.9	13.70	13.85	6.2	7,725	0.08%
2021/07/07	35.9	13.93	162.2	13.94	14.10	-126.3	7,695	-1.64%	大賣/鉅額交易
2021/06/29	55	10.44	14	10.45	10.45	41	7,600	0.54%
2021/06/28	7.5	10.42	46	10.63	10.60	-38.5	7,556	-0.51%
2021/06/25	18	10.65	2	10.80	10.70	16	7,498	0.21%
2021/06/24	10	10.74	15	10.69	10.75	-5	7,501	-0.07%
2021/06/23	5	10.40	1	10.40	10.50	4	7,516	0.05%
2021/06/22	4	10.54	26	10.56	10.55	-22	7,504	-0.29%
2021/06/21	23	10.54	0	0.00	10.45	23	7,472	0.31%
2021/06/18	3	10.98	6	10.78	10.70	-3	7,453	-0.04%
2021/06/17	58	10.56	5	11.06	11.10	53	7,400	0.72%
2021/06/16	3	10.35	18	10.47	10.40	-15	7,328	-0.20%
2021/06/15	23	10.52	10	10.68	10.65	13	7,276	0.18%
2021/06/11	22	10.90	33	10.95	10.90	-11	7,219	-0.15%
2021/06/10	3	10.97	19	11.02	11.00	-16	7,184	-0.22%
2021/06/09	4	11.05	3	11.18	11.05	1	7,138	0.01%
2021/06/08	30	11.30	1	11.35	11.35	29	7,106	0.41%
2021/06/07	22	11.39	0	0.00	11.30	22	7,095	0.31%
2021/06/04	75	11.77	42	11.76	11.70	33	7,029	0.47%
2021/06/03	63	11.37	85	12.14	12.30	-22	6,907	-0.32%
2021/06/02	97	11.75	68	11.59	11.50	29	6,700	0.43%
2021/06/01	105	12.20	12	12.13	12.25	93	6,535	1.42%	大買/
2021/05/31	10	12.22	41	12.34	12.10	-31	6,441	-0.48%
2021/05/28	26	12.16	61	12.22	12.10	-35	6,306	-0.55%
2021/05/27	45	12.33	28	12.35	12.20	17	6,183	0.27%
2021/05/26	69	12.99	80	12.92	12.65	-11	6,027	-0.18%
2021/05/25	140	13.09	137	12.97	13.05	3	5,754	0.05%	大買/大賣/
2021/05/24	11	12.40	50.1	12.56	12.75	-39.1	5,152	-0.76%
2021/05/21	7	11.60	60	11.60	11.60	-53	4,804	-1.10%
2021/05/20	33	10.54	2	10.55	10.55	31	4,718	0.66%
2021/05/19	48	9.63	49	9.49	9.60	-1	4,665	-0.02%
2021/05/18	28	9.56	15	9.65	10.00	13	4,628	0.28%
2021/05/17	86	9.43	20	9.48	9.36	66	4,590	1.44%
2021/05/14	3	10.92	77	10.33	10.40	-74	4,504	-1.64%
2021/05/13	30	10.93	30	10.92	10.85	0	4,414	0.00%
2021/05/12	166	12.29	142	11.93	12.05	24	4,270	0.56%	大買/大賣/
2021/05/11	140.4	12.02	86	12.07	12.30	54.4	3,839	1.42%	大買/
2021/05/10	30	10.72	53.2	11.13	11.20	-23.2	3,412	-0.68%
2021/05/07	60	10.04	50	10.11	10.20	10	3,307	0.30%
2021/05/06	98.4	10.77	87	10.74	10.40	11.4	3,208	0.35%
2021/05/05	132.8	11.66	74	11.58	11.50	58.8	3,017	1.95%	大買/
2021/05/04	161.3	12.48	142.1	12.41	12.70	19.2	2,694	0.71%	大買/大賣/
2021/05/03	38	11.19	52	11.43	11.55	-14	2,020	-0.69%
2021/04/29	70	10.11	40	10.19	10.50	30	1,736	1.73%
2021/04/28	23	9.60	23	9.62	9.72	0	1,463	0.00%
2021/04/27	1	9.10	23	9.13	9.14	-22	1,391	-1.58%
2021/04/26	22	9.10	61	9.10	9.06	-39	1,368	-2.85%
2021/04/23	28	9.22	42	9.49	9.16	-14	1,338	-1.05%
2021/04/22	122	9.51	22	9.56	9.45	100	1,292	7.74%	大買/
2021/04/21	5	9.08	0	0.00	9.10	5	1,141	0.44%
2021/04/20	6	9.11	41.1	9.09	9.00	-35.1	1,113	-3.15%
2021/04/19	38	9.05	9	9.07	9.11	29	1,097	2.64%
2021/04/16	12	8.51	1	8.55	8.67	11	1,028	1.07%
2021/04/15	8	8.38	1	8.47	8.46	7	1,013	0.69%
2021/04/14	5	8.29	19	8.43	8.29	-14	1,016	-1.38%
2021/04/13	18	8.56	18	8.66	8.52	0	1,033	0.00%
2021/04/12	21	8.55	11	8.46	8.63	10	1,025	0.98%
2021/04/09	1	8.38	7.2	8.37	8.34	-6.2	1,008	-0.61%
2021/04/08	5	8.37	7	8.37	8.45	-2	1,007	-0.20%
2021/04/06	0	0.00	2	8.10	8.11	-2	995	-0.20%
2021/04/01	0	0.00	2	8.12	8.15	-2	1,012	-0.20%
2021/03/31	0	0.00	6	8.17	8.18	-6	1,058	-0.57%
2021/03/30	0	0.00	2	8.27	8.26	-2	1,107	-0.18%
2021/03/29	14	8.61	5	8.53	8.53	9	1,217	0.74%
2021/03/26	12	8.36	10	8.50	8.65	2	1,244	0.16%
2021/03/25	5	8.13	5	8.13	8.15	0	1,192	0.00%
2021/03/23	4	8.00	0	0.00	8.04	4	1,184	0.34%
2021/03/12	2	8.23	0	0.00	8.14	2	1,277	0.16%
2021/03/11	0	0.00	13	8.20	8.20	-13	1,286	-1.01%
2021/03/09	0	0.00	0	8.00	8.04	0	1,290	0.00%
2021/03/04	1	7.95	0	0.00	7.99	1	1,320	0.08%
2021/03/03	0	0.00	8.2	8.00	8.01	-8.2	1,318	-0.62%
2021/03/02	1	8.00	1	8.08	8.00	0	1,320	0.00%
2021/02/22	2	8.15	0	0.00	8.19	2	1,309	0.15%
2021/02/19	0	0.00	5	8.05	8.03	-5	1,305	-0.38%
2021/02/18	0	0.00	10.1	7.86	8.05	-10.1	1,301	-0.77%
2021/02/17	0	0.00	13	7.67	7.71	-13	1,299	-1.00%
2021/02/05	1	8.20	0	0.00	8.20	1	1,242	0.08%
2021/02/02	1	8.33	0	0.00	8.34	1	1,270	0.08%
2021/01/29	0	0.00	2	8.52	8.48	-2	1,286	-0.16%
2021/01/28	5	8.81	1	8.80	8.75	4	1,275	0.31%
2021/01/27	5	8.90	0	0.00	8.96	5	1,272	0.39%
2021/01/26	3	8.93	0	0.00	9.02	3	1,280	0.23%
2021/01/22	3	8.94	11	8.92	8.90	-8	1,354	-0.59%
2021/01/21	12	9.01	0	0.00	9.02	12	1,404	0.85%
2021/01/20	6	9.26	8	9.41	9.27	-2	1,397	-0.14%
2021/01/19	6	8.93	0	0.00	8.93	6	1,374	0.44%
2021/01/15	4	9.07	0	0.00	9.03	4	1,372	0.29%
2021/01/14	2	9.14	0	0.00	9.16	2	1,361	0.15%
2021/01/12	0	0.00	2	9.25	9.16	-2	1,361	-0.15%
2021/01/11	7	9.37	0	0.00	9.32	7	1,339	0.52%
2021/01/08	9	9.37	0	0.00	9.37	9	1,340	0.67%
2021/01/07	1	9.50	0	0.00	9.50	1	1,328	0.08%
2021/01/06	3	9.61	3	9.69	9.58	0	1,320	0.00%
2021/01/05	2	9.96	15	9.93	9.92	-13	1,301	-1.00%
2021/01/04	13	9.94	0	0.00	9.92	13	1,290	1.01%
2020/12/31	0	0.00	1	9.94	9.85	-1	1,288	-0.08%
2020/12/30	1	9.87	0	0.00	9.83	1	1,289	0.08%
2020/12/29	3	9.85	3	9.93	9.80	0	1,349	0.00%
2020/12/28	16	10.02	0	0.00	9.95	16	1,412	1.13%
2020/12/25	1	10.00	2	10.07	9.99	-1	1,384	-0.07%
2020/12/24	4	10.01	4	9.99	10.00	0	1,336	0.00%
2020/12/23	7	9.98	18	9.95	9.93	-11	1,295	-0.85%
2020/12/22	12	9.82	5	9.78	9.92	7	1,179	0.59%
2020/12/21	0	0.00	3	9.47	9.55	-3	1,122	-0.27%
2020/12/18	0	0.00	10	9.50	9.50	-10	1,127	-0.89%
2020/12/17	0	0.00	6	9.55	9.54	-6	1,147	-0.52%
2020/12/16	2	9.65	0	0.00	9.60	2	1,178	0.17%
2020/12/15	0	0.00	8	9.69	9.60	-8	1,179	-0.68%
2020/12/14	1	9.48	0	0.00	9.47	1	1,147	0.09%
2020/12/10	0	0.00	1	9.45	9.47	-1	1,157	-0.09%
2020/12/09	0	0.00	1	9.36	9.37	-1	1,148	-0.09%
2020/12/08	1	9.32	1	9.33	9.33	0	1,157	0.00%
2020/12/07	4	9.38	3	9.40	9.40	1	1,148	0.09%
2020/12/04	2	9.43	2.1	9.44	9.43	-0.1	1,141	-0.01%
2020/12/02	0	0.00	1	9.50	9.45	-1	1,147	-0.09%
2020/12/01	0	0.00	6	9.47	9.45	-6	1,152	-0.52%
2020/11/30	3	9.56	3	9.53	9.55	0	1,156	0.00%
2020/11/26	2	9.43	0	0.00	9.44	2	1,154	0.17%
2020/11/24	5	9.42	0	0.00	9.45	5	1,162	0.43%
2020/11/23	5	9.46	1	9.48	9.46	4	1,162	0.34%
2020/11/18	0	0.00	1	9.49	9.49	-1	1,174	-0.09%
2020/11/17	4	9.44	0	0.00	9.47	4	1,181	0.34%
2020/11/16	2	9.51	1	9.54	9.46	1	1,207	0.08%
2020/11/13	0	0.00	0.3	9.46	9.47	-0.3	1,221	-0.02%
2020/11/12	0	0.00	0.6	9.47	9.46	-0.6	1,237	-0.05%
2020/11/11	0	0.00	10	9.51	9.50	-10	1,250	-0.80%
2020/11/09	10	9.62	1	9.62	9.73	9	1,310	0.69%
2020/11/03	4	9.61	4	9.66	9.61	0	1,444	0.00%
2020/10/30	10	9.88	1	9.80	9.88	9	1,536	0.59%
2020/10/29	3	9.95	2	9.64	9.95	1	1,583	0.06%
2020/10/26	1	9.50	0	0.00	9.48	1	1,617	0.06%
2020/10/22	0	0.00	28	9.51	9.50	-28	1,642	-1.70%
2020/10/21	30	9.51	22	9.50	9.57	8	1,659	0.48%
2020/10/20	5	9.50	0	0.00	9.51	5	1,685	0.30%
2020/10/19	6	9.61	1	9.60	9.57	5	1,702	0.29%
2020/10/16	0	0.00	3	9.67	9.60	-3	1,715	-0.17%
2020/10/13	19	9.76	0	0.00	9.77	19	1,803	1.05%
2020/10/12	0	0.00	2	9.65	9.65	-2	1,805	-0.11%
2020/10/08	0	0.00	6	9.82	9.80	-6	1,846	-0.32%
2020/10/07	0	0.00	34	9.93	9.97	-34	1,938	-1.75%
2020/10/06	35	9.83	29	9.95	9.90	6	2,107	0.28%
2020/10/05	13	9.51	33	10.10	10.25	-20	2,116	-0.94%
2020/09/30	0	0.00	20	9.32	9.35	-20	2,096	-0.95%
2020/09/25	0	0.00	9	9.51	9.33	-9	2,213	-0.41%
2020/09/23	8	9.92	5	9.50	9.80	3	2,256	0.13%
2020/09/22	5	9.66	0	0.00	9.57	5	2,266	0.22%
2020/09/21	12	9.87	1.2	9.83	9.90	10.8	2,279	0.47%
2020/09/18	6	9.69	18	9.72	9.72	-12	2,284	-0.53%
2020/09/17	0	0.00	39	9.64	9.60	-39	2,337	-1.67%
2020/09/16	4	9.54	10	9.62	9.61	-6	2,479	-0.24%
2020/09/14	0	0.00	1	9.37	9.35	-1	2,855	-0.04%
2020/09/11	4	9.36	0	0.00	9.33	4	2,921	0.14%
2020/09/10	1	9.53	0	0.00	9.53	1	2,995	0.03%
2020/09/09	0	0.00	5	9.39	9.52	-5	3,023	-0.17%
2020/09/08	4	9.55	1	9.55	9.46	3	3,041	0.10%
2020/09/07	10	9.50	2	9.58	9.49	8	3,047	0.26%
2020/09/04	2	9.36	5	9.37	9.37	-3	3,051	-0.10%
2020/09/03	0	0.00	6	9.48	9.45	-6	3,091	-0.19%
2020/09/02	10	9.59	0	0.00	9.48	10	3,198	0.31%
2020/09/01	16	9.58	0	0.00	9.57	16	3,226	0.50%
2020/08/31	0	0.00	17	9.67	9.60	-17	3,239	-0.52%
2020/08/28	17	9.68	0	0.00	9.58	17	3,237	0.53%
2020/08/27	1	9.52	1	9.56	9.54	0	3,241	0.00%
2020/08/26	1	9.65	0	0.00	9.65	1	3,245	0.03%
2020/08/25	0	0.00	2	9.55	9.55	-2	3,245	-0.06%
2020/08/24	3	9.64	0	0.00	9.51	3	3,253	0.09%
2020/08/21	1	9.60	0	0.00	9.60	1	3,260	0.03%
2020/08/20	9	9.56	0	0.00	9.44	9	3,261	0.28%
2020/08/19	4	9.82	0	0.00	9.73	4	3,243	0.12%
2020/08/18	2	9.96	2	10.05	9.94	0	3,249	0.00%
2020/08/17	0	0.00	5	10.10	10.00	-5	3,347	-0.15%
2020/08/14	0	0.00	9	10.25	10.05	-9	3,353	-0.27%
2020/08/13	0.7	9.69	0	0.00	9.69	0.7	3,316	0.02%
2020/08/12	0	0.00	11	10.04	9.96	-11	3,303	-0.33%
2020/08/11	11.1	10.03	10	10.10	9.96	1.1	3,304	0.03%
2020/08/10	4	10.20	4	10.24	10.10	0	3,316	0.00%
2020/08/07	14	10.38	28	10.59	10.60	-14	3,320	-0.42%
2020/08/06	2	10.35	9	10.55	10.60	-7	3,326	-0.21%
2020/08/05	21	9.99	11	10.09	10.05	10	3,288	0.30%
2020/08/04	6	10.22	45	10.45	10.25	-39	3,303	-1.18%
2020/08/03	28	9.90	84	9.91	10.20	-56	3,355	-1.67%
2020/07/31	5	9.33	0	0.00	9.29	5	3,320	0.15%
2020/07/30	22	9.39	20	9.40	9.39	2	3,403	0.06%
2020/07/29	10	9.60	0	0.00	9.42	10	3,435	0.29%
2020/07/28	1	9.38	21	9.27	9.23	-20	3,435	-0.58%
2020/07/27	13	9.52	3	9.65	9.49	10	3,433	0.29%
2020/07/24	10	10.22	22	9.92	9.78	-12	3,419	-0.35%
2020/07/23	19	9.75	0	0.00	9.67	19	3,394	0.56%
2020/07/22	5	9.98	18	9.95	9.90	-13	3,391	-0.38%
2020/07/21	15	10.00	3	10.00	10.00	12	3,388	0.35%
2020/07/20	45	9.32	47	9.66	10.40	-2	3,346	-0.06%
2020/07/17	20	9.68	13	9.83	9.49	7	3,302	0.21%
2020/07/16	12	9.92	40	9.99	10.00	-28	3,274	-0.86%
2020/07/15	2	10.03	5	9.82	9.78	-3	3,258	-0.09%
2020/07/14	21	10.40	3	10.18	10.10	18	3,218	0.56%
2020/07/13	50	10.57	23.4	10.60	10.95	26.6	3,111	0.86%
2020/07/10	4	9.85	5	9.45	9.99	-1	2,924	-0.03%
2020/07/09	12	9.30	7	9.28	9.09	5	2,849	0.18%
2020/07/08	6	9.67	7	9.80	9.54	-1	2,794	-0.04%
2020/07/07	15	10.00	45	10.04	9.96	-30	2,749	-1.09%
2020/07/06	78	9.97	71	9.91	9.85	7	2,749	0.25%
2020/07/03	40.8	10.05	50	10.15	10.05	-9.2	2,804	-0.33%
2020/07/02	46	10.22	62	10.23	10.20	-16	2,790	-0.57%
2020/07/01	9	10.55	7	10.39	10.25	2	2,770	0.07%
2020/06/30	45	10.59	5	10.49	10.50	40	2,755	1.45%
2020/06/29	26	10.37	30.1	10.33	10.40	-4.1	2,717	-0.15%
2020/06/24	36	10.44	38	10.74	10.40	-2	2,677	-0.07%
2020/06/23	108	10.41	66	10.71	10.30	42	2,608	1.61%	大買/
2020/06/22	143	11.89	147	12.12	11.40	-4	2,451	-0.16%	大買/大賣/
2020/06/19	58	11.85	11.2	11.85	11.85	46.8	2,183	2.14%
2020/06/18	24	10.80	9	10.80	10.80	15	2,052	0.73%
2020/06/17	16	9.83	25	9.83	9.83	-9	1,986	-0.45%
2020/06/16	8	8.75	0	0.00	8.94	8	1,909	0.42%
2020/06/15	6	8.63	1	8.66	8.57	5	1,895	0.26%
2020/06/12	5	8.20	0	0.00	8.26	5	1,877	0.27%
2020/06/11	1	8.33	2	8.56	8.31	-1	1,886	-0.05%
2020/06/10	12	8.90	0	0.00	8.75	12	1,882	0.64%
2020/06/09	39	9.44	66.6	9.40	9.25	-27.6	1,866	-1.48%
2020/06/08	3	8.30	15	8.55	8.61	-12	1,773	-0.68%
2020/06/01	3	8.07	2	8.16	8.05	1	1,713	0.06%
2020/05/28	0	0.00	1	8.35	8.14	-1	1,696	-0.06%
2020/05/27	2	8.29	16	8.10	8.10	-14	1,684	-0.83%
2020/05/26	1	8.23	1	8.22	8.23	0	1,672	0.00%
2020/05/25	2	8.44	0	0.00	8.18	2	1,659	0.12%
2020/05/22	49	8.66	100	8.52	8.42	-51	1,627	-3.13%
2020/05/21	20	7.98	5	7.98	7.98	15	1,514	0.99%
2020/05/20	0	0.00	2	7.45	7.26	-2	1,490	-0.13%
2020/05/19	0.7	7.39	23	7.37	7.39	-22.3	1,472	-1.51%
2020/05/18	0	0.00	1	7.40	7.32	-1	1,462	-0.07%
2020/05/15	18	7.90	1	7.82	7.61	17	1,451	1.17%
2020/05/13	17	8.55	12	8.81	8.55	5	1,376	0.36%
2020/05/12	8	8.47	1	8.21	8.20	7	1,283	0.55%
2020/05/11	21	8.64	20	8.66	8.65	1	1,248	0.08%
2020/05/08	76	9.05	30	9.32	8.64	46	1,197	3.84%
2020/05/07	2	9.38	0	0.00	9.38	2	1,033	0.19%
2020/05/06	105	8.21	50	8.46	8.53	55	995	5.52%	大買/
2020/05/04	5	7.22	0	0.00	7.20	5	886	0.56%
2020/04/30	0	0.00	1	7.64	7.59	-1	879	-0.11%
2020/04/29	1	7.40	1	7.40	7.39	0	869	0.00%
2020/04/27	4.8	7.38	0	0.00	7.36	4.8	877	0.54%
2020/04/20	0	0.00	11	7.04	7.09	-11	845	-1.30%
2020/04/17	0	0.00	16	7.14	7.06	-16	842	-1.90%
2020/04/15	0	0.00	3	7.25	7.27	-3	833	-0.36%
2020/04/14	0	0.00	1	7.20	7.29	-1	844	-0.12%
2020/04/13	2	7.20	0	0.00	7.32	2	837	0.24%
2020/04/09	4.6	7.83	1	7.77	7.96	3.6	807	0.45%
2020/04/08	36.5	7.97	10	8.10	8.19	26.5	774	3.42%
2020/04/07	3	7.51	0	0.00	7.51	3	667	0.45%
2020/03/23	1	5.01	0	0.00	5.05	1	615	0.16%
2020/03/19	10	4.99	3	4.99	4.96	7	601	1.16%
2020/03/18	0	0.00	1.4	5.44	5.47	-1.4	581	-0.23%
2020/03/17	0	0.00	10	5.49	5.50	-10	573	-1.74%
2020/03/16	40	6.03	0	0.00	5.90	40	554	7.22%
2020/03/13	7	6.04	2	6.06	6.07	5	535	0.93%
2020/03/12	5	6.82	0	0.00	6.69	5	503	0.99%
2020/03/10	11	7.33	0	0.00	7.43	11	496	2.21%
2020/03/09	19	7.52	0	0.00	7.58	19	500	3.80%
2020/03/05	15	7.89	1	7.95	7.95	14	489	2.86%
2020/03/03	1	7.92	5	7.91	7.90	-4	485	-0.82%
2020/03/02	0	0.00	14	7.73	7.90	-14	484	-2.89%
2020/02/27	0	0.00	4	8.01	8.00	-4	479	-0.83%
2020/02/26	8	8.00	0	0.00	8.06	8	481	1.66%
2020/02/24	6	8.11	0	0.00	8.07	6	487	1.23%
2020/02/21	1	8.16	0	0.00	8.15	1	502	0.20%
2020/02/19	13	8.15	0	0.00	8.12	13	510	2.55%
2020/02/18	3	8.12	19	8.16	8.11	-16	560	-2.86%
2020/02/17	1	8.23	0	0.00	8.18	1	571	0.18%
2020/02/11	2	8.35	0	0.00	8.31	2	567	0.35%
2020/02/10	4	8.40	0	0.00	8.41	4	559	0.71%
2020/02/07	6	8.67	0	0.00	8.58	6	553	1.08%
2020/02/06	0	0.00	1	9.06	8.75	-1	549	-0.18%
2020/02/05	13	8.86	0	0.00	8.80	13	540	2.41%
2020/02/04	1	8.35	0	0.00	8.27	1	518	0.19%
2020/02/03	4	8.16	0	0.00	8.17	4	512	0.78%
2020/01/31	2	8.26	3	8.36	8.42	-1	500	-0.20%
2020/01/30	1	8.36	0	0.00	8.36	1	495	0.20%
2020/01/20	0	0.00	4	9.00	8.99	-4	476	-0.84%
2020/01/16	0	0.00	2	9.02	9.01	-2	469	-0.43%
2020/01/14	0.7	9.01	2	9.00	9.01	-1.3	468	-0.28%
2020/01/13	2	9.01	0	0.00	9.01	2	466	0.43%
2020/01/09	1	8.95	2	8.98	9.02	-1	476	-0.21%
2020/01/08	5	8.92	0	0.00	9.10	5	479	1.04%
2020/01/07	1	9.06	0	0.00	9.02	1	471	0.21%
2020/01/06	0	0.00	3	9.05	9.10	-3	475	-0.63%
2019/12/31	0	0.00	3	9.13	9.14	-3	473	-0.63%
2019/12/27	0	0.00	1	9.17	9.16	-1	474	-0.21%
2019/12/25	0	0.00	2	9.20	9.20	-2	473	-0.42%
2019/12/20	3	9.22	0	0.00	9.19	3	481	0.62%
2019/12/17	4	9.20	1	9.30	9.26	3	464	0.65%
2019/12/16	1	9.25	0	0.00	9.26	1	467	0.21%
2019/12/13	3	9.30	1	9.27	9.30	2	468	0.43%
2019/12/12	7	9.24	0	0.00	9.22	7	461	1.52%
2019/12/11	0	0.00	10	9.29	9.30	-10	460	-2.17%
2019/12/10	0	0.00	2	9.45	9.43	-2	457	-0.44%
2019/12/09	1	9.50	8	9.45	9.44	-7	456	-1.53%
2019/12/06	1	9.49	46.1	9.47	9.54	-45.1	454	-9.93%
2019/12/05	13	9.28	0	0.00	9.36	13	438	2.97%
2019/12/04	2	9.05	0	0.00	9.07	2	425	0.47%
2019/12/03	0.8	9.14	0	0.00	9.14	0.8	408	0.20%
2019/12/02	6	9.16	0	0.00	9.15	6	405	1.48%
2019/11/29	0	0.00	1	9.24	9.25	-1	400	-0.25%
2019/11/28	6	9.30	0	9.30	9.30	6	398	1.50%
2019/11/25	3	9.41	3	9.36	9.34	0	392	0.00%
2019/11/21	12	9.38	1	9.40	9.31	11	386	2.85%
2019/11/20	8	9.24	2	9.38	9.36	6	381	1.57%
2019/11/19	0	0.00	1	9.40	9.36	-1	366	-0.27%
2019/11/18	2	9.33	0	0.00	9.29	2	367	0.54%
2019/11/15	7	9.31	0	0.00	9.40	7	363	1.93%
2019/11/14	2	9.89	0	0.00	9.80	2	312	0.64%
2019/11/13	2	10.00	0	0.00	10.00	2	299	0.67%
2019/11/12	1	10.00	0	0.00	10.00	1	308	0.32%
2019/11/06	1	10.20	0	0.00	10.20	1	360	0.28%
2019/10/18	0	0.00	1	10.50	10.45	-1	394	-0.25%
2019/10/17	1	10.55	0	0.00	10.50	1	394	0.25%
2019/10/01	0	0.00	0.1	10.55	10.25	-0.1	378	-0.03%
2019/09/26	0	0.00	0	10.25	10.10	0	376	-0.01%
2019/09/20	0	0.00	1	10.55	10.45	-1	371	-0.27%
2019/09/17	2	10.15	0	0.00	10.20	2	370	0.54%
2019/09/10	1	10.20	2	10.15	10.20	-1	380	-0.26%
2019/09/03	1	10.15	0	0.00	10.15	1	383	0.26%
2019/09/02	0	0.00	2	10.15	10.15	-2	385	-0.52%
2019/08/28	0	0.00	8	10.04	10.05	-8	397	-2.01%
2019/08/26	0	0.00	2	10.05	10.05	-2	427	-0.47%
2019/08/21	2	10.28	0	0.00	10.30	2	469	0.43%
2019/08/20	1	10.15	0	0.00	10.15	1	476	0.21%
2019/08/15	3	10.03	0	0.00	10.10	3	606	0.49%
2019/08/13	8	10.51	0	0.00	10.20	8	598	1.34%
2019/08/07	1	11.00	0	0.00	11.05	1	649	0.15%
2019/08/06	1	11.00	10	11.00	11.05	-9	660	-1.36%
2019/08/02	0	0.00	2	11.35	11.35	-2	660	-0.30%
2019/07/26	1	11.45	0	0.00	11.50	1	682	0.15%
2019/07/17	1	11.55	0	0.00	11.55	1	675	0.15%
2019/07/11	0	0.00	11	11.45	11.45	-11	682	-1.61%
2019/07/04	1	11.45	0	0.00	11.45	1	750	0.13%
2019/07/02	14	11.41	0	0.00	11.45	14	752	1.86%
2019/06/24	1	11.45	3	11.45	11.45	-2	762	-0.26%
2019/06/21	10	11.40	0	0.00	11.45	10	763	1.31%
2019/06/20	0	0.00	1	11.45	11.45	-1	764	-0.13%
2019/06/06	0.6	11.50	0	0.00	11.40	0.6	810	0.08%
2019/06/04	0	0.00	1	11.70	11.45	-1	817	-0.12%
2019/05/31	0	0.00	15	11.90	11.75	-15	801	-1.87%
2019/05/28	0	0.00	3	12.10	12.10	-3	746	-0.40%
2019/05/24	1	12.10	3	12.20	12.25	-2	727	-0.28%
2019/05/23	28	12.33	11	12.27	12.20	17	703	2.41%
2019/05/20	2	11.80	0	0.00	11.80	2	589	0.34%
2019/05/17	7	12.08	13	11.85	11.90	-6	584	-1.03%
2019/05/15	0	0.00	4	11.35	11.30	-4	486	-0.82%
2019/05/14	0	0.00	0	11.40	11.40	0	488	-0.01%
2019/05/09	0	0.00	4	11.40	11.45	-4	468	-0.85%
2019/05/08	0	0.00	6	11.38	11.35	-6	452	-1.33%
2019/05/06	0	0.00	2	11.35	11.55	-2	451	-0.44%
2019/04/30	2	11.45	2	11.40	11.40	0	442	0.00%
2019/04/29	0	0.00	1	11.40	11.40	-1	446	-0.22%
2019/04/25	5	11.40	2	11.45	11.50	3	453	0.66%
2019/04/24	0	0.00	1	11.45	11.40	-1	456	-0.22%
2019/04/19	0	0.00	0.2	11.50	11.50	-0.2	461	-0.05%
2019/04/16	0	0.00	3	11.55	11.55	-3	463	-0.65%
2019/04/15	0	0.00	0	11.60	11.65	0	473	0.00%
2019/04/12	1	11.60	0	0.00	11.60	1	478	0.21%
2019/04/10	1	12.00	50	12.01	11.95	-49	462	-10.59%
2019/04/09	0	0.00	10	11.50	11.50	-10	421	-2.37%
2019/04/08	0.1	11.55	10	11.55	11.60	-9.9	425	-2.32%
2019/04/03	0	0.00	2	11.45	11.40	-2	426	-0.47%
2019/03/29	0	0.00	10	11.40	11.40	-10	424	-2.35%
2019/03/27	0.3	11.40	0	0.00	11.40	0.3	423	0.06%
2019/03/21	0	0.00	3	11.60	11.60	-3	411	-0.73%
2019/03/19	0	0.00	0.3	11.75	11.75	-0.3	402	-0.07%
2019/03/15	10	11.75	10	11.85	11.85	0	399	0.00%
2019/03/14	0	0.00	1	11.60	11.60	-1	417	-0.24%
2019/03/13	10	11.50	0	0.00	11.40	10	419	2.38%
2019/03/12	2	11.45	0	0.00	11.45	2	433	0.46%
2019/03/05	0	0.00	3	11.45	11.45	-3	429	-0.70%
2019/03/04	1	11.40	0	0.00	11.50	1	425	0.24%
2019/02/25	0.2	11.60	0	0.00	11.55	0.2	420	0.04%
2019/02/21	3.2	11.55	0	0.00	11.55	3.2	419	0.76%
2019/02/18	4	11.71	0	0.00	11.75	4	411	0.97%
2019/02/15	2	11.80	0	0.00	11.70	2	411	0.49%
2019/02/14	1.8	11.75	0	0.00	11.80	1.8	412	0.44%
2019/02/13	0.3	11.80	0	0.00	11.90	0.3	411	0.06%
2019/02/11	0.3	11.55	0.1	11.55	11.55	0.2	404	0.04%
2019/01/30	0	0.00	2	11.40	11.40	-2	407	-0.49%
2019/01/28	0.1	11.40	0	0.00	11.40	0.1	412	0.03%
2019/01/25	0.2	11.40	0	0.00	11.40	0.2	416	0.05%
2019/01/24	0	0.00	2	11.40	11.35	-2	412	-0.48%
2019/01/23	0	0.00	2	11.25	11.25	-2	408	-0.49%
2019/01/22	1	11.05	0.1	11.15	11.15	0.9	415	0.23%
2019/01/21	1	11.15	0	0.00	11.15	1	415	0.24%
2019/01/15	1	11.20	0	0.00	11.25	1	422	0.24%
2019/01/14	2	11.25	0	0.00	11.30	2	419	0.48%
2019/01/09	0	0.00	2	11.55	11.55	-2	440	-0.45%
2019/01/08	3	11.45	0	0.00	11.55	3	440	0.68%
2019/01/07	1	11.55	0	0.00	11.55	1	439	0.23%
2019/01/04	1	11.00	0	0.00	11.10	1	436	0.23%
2019/01/02	2	11.50	0	0.00	11.50	2	451	0.44%
2018/12/28	2	11.60	0	0.00	11.60	2	456	0.44%
2018/12/27	1	11.65	0	0.00	11.70	1	466	0.21%
2018/12/22	0	0.00	2	11.98	11.85	-2	484	-0.41%
2018/12/21	0	0.00	1	11.75	11.75	-1	494	-0.20%
2018/12/19	2	11.93	3	11.95	11.95	-1	502	-0.20%
2018/12/14	0	0.00	1	12.20	12.15	-1	552	-0.18%
2018/12/13	1	12.20	3	12.30	12.25	-2	582	-0.34%
2018/12/10	0.6	12.50	0	0.00	12.35	0.6	725	0.08%
2018/12/07	3	12.37	0	0.00	12.45	3	763	0.39%
2018/12/06	1	12.05	2	12.00	12.05	-1	785	-0.13%
2018/12/05	5	11.95	0	0.00	11.95	5	787	0.63%
2018/11/23	1	11.95	0	0.00	11.95	1	1,053	0.09%
2018/11/20	1	12.10	0	0.00	12.05	1	1,075	0.09%
2018/11/15	0.1	12.05	0	0.00	12.05	0.1	1,276	0.01%
2018/11/13	0	0.00	0	12.05	12.05	0	1,310	0.00%
2018/11/09	1	12.10	0	0.00	12.05	1	1,314	0.08%
2018/11/07	1	12.25	0	0.00	12.20	1	1,315	0.07%
2018/11/06	0	0.00	2	11.90	11.90	-2	1,314	-0.15%
2018/11/05	1.2	11.91	0	0.00	11.90	1.2	1,315	0.09%
2018/11/01	1	11.95	0	0.00	11.95	1	1,309	0.08%
2018/10/31	3	11.87	3	11.95	12.00	0	1,311	0.00%
2018/10/30	1	11.55	2	11.80	11.85	-1	1,311	-0.08%
2018/10/29	2	11.65	1	11.75	11.75	1	1,305	0.08%
2018/10/26	1	12.00	2	11.85	11.80	-1	1,302	-0.08%
2018/10/25	1	11.95	0	0.00	12.00	1	1,313	0.08%
2018/10/23	0	0.00	3	12.58	12.60	-3	1,300	-0.23%
2018/10/22	0	0.00	4	12.75	12.75	-4	1,300	-0.31%
2018/10/19	2	12.78	0	0.00	12.75	2	1,298	0.15%
2018/10/18	4	13.35	0	0.00	13.05	4	1,292	0.31%
2018/10/12	1	12.95	0	0.00	12.95	1	1,254	0.08%
2018/10/11	3	12.87	0	0.00	12.80	3	1,247	0.24%
2018/10/08	1	13.80	0	0.00	13.90	1	1,210	0.08%
2018/10/04	1	14.10	0	0.00	14.05	1	1,190	0.08%
2018/10/03	3	14.13	5	14.13	14.10	-2	1,183	-0.17%
2018/10/02	3	14.30	0	0.00	14.40	3	1,169	0.26%
2018/10/01	4	14.35	0	0.00	14.35	4	1,160	0.34%
2018/09/28	2.3	14.28	6	14.30	14.30	-3.7	1,159	-0.32%
2018/09/27	2.8	14.44	13.1	14.45	14.40	-10.3	1,150	-0.89%
2018/09/26	2	14.48	1	14.50	14.50	1	1,147	0.09%
2018/09/21	1	14.45	0	0.00	14.45	1	1,172	0.09%
2018/09/20	0	0.00	1	14.50	14.50	-1	1,166	-0.09%
2018/09/19	7	14.60	15	14.70	14.75	-8	1,143	-0.70%
2018/09/18	7	14.73	7	14.70	14.65	0	1,113	0.00%
2018/09/17	2	14.20	29	14.45	14.60	-27	1,050	-2.57%
2018/09/13	1	14.20	3	14.28	14.40	-2	973	-0.21%
2018/09/12	3	14.02	0	0.00	14.05	3	930	0.32%
2018/09/07	1	14.05	31	14.04	13.80	-30	817	-3.67%
2018/09/06	0	0.00	1	13.95	13.95	-1	733	-0.14%
2018/09/04	0	0.00	1	13.85	14.00	-1	694	-0.14%
2018/09/03	1	13.85	0	0.00	13.90	1	673	0.15%
2018/08/31	31	13.60	2	13.60	13.70	29	627	4.62%
2018/08/28	0	0.00	2	13.45	13.30	-2	576	-0.35%
2018/08/24	2	13.50	5	13.80	13.65	-3	570	-0.53%
2018/08/23	8	13.94	7	13.80	13.90	1	552	0.18%
2018/08/22	9	13.99	14	14.15	14.25	-5	520	-0.96%
2018/08/21	0	0.00	1	13.35	13.40	-1	373	-0.27%
2018/08/20	2	13.40	3	13.50	13.30	-1	365	-0.27%
2018/08/17	16	12.85	0	0.00	13.20	16	337	4.74%
2018/08/16	0.3	12.80	0	0.00	12.80	0.3	334	0.09%
2018/08/15	0.5	12.85	1	12.85	12.90	-0.5	336	-0.15%
2018/08/14	5	12.90	0	0.00	12.95	5	335	1.49%
2018/08/13	1	12.95	0	0.00	12.95	1	335	0.30%
2018/08/10	0	0.00	4	13.05	13.10	-4	333	-1.20%
2018/08/03	0	0.00	1	13.10	13.00	-1	401	-0.25%
2018/07/31	0	0.00	1	12.95	12.95	-1	382	-0.26%
2018/07/25	0	0.00	1	12.90	12.90	-1	387	-0.26%
2018/07/11	1	12.80	0	0.00	12.80	1	457	0.22%
2018/07/10	0	0.00	1	13.00	12.95	-1	463	-0.22%
2018/07/06	0	0.00	1	12.85	12.80	-1	467	-0.21%
2018/07/05	0	0.00	1	13.00	12.85	-1	466	-0.21%
2018/07/04	1	13.15	5	13.30	13.05	-4	467	-0.86%
2018/07/03	1	13.45	3	13.52	13.45	-2	467	-0.43%
2018/07/02	4	13.59	1	13.65	13.60	3	457	0.66%
2018/06/29	1	12.90	0	13.15	13.15	1	423	0.23%
2018/06/21	0	0.00	2	13.05	12.95	-2	525	-0.38%
2018/06/07	3	13.25	0	0.00	13.20	3	583	0.51%
2018/06/06	1	13.35	3	13.30	13.30	-2	583	-0.34%
2018/06/04	4	13.39	0	0.00	13.45	4	576	0.69%
2018/05/29	2	12.93	0	0.00	12.95	2	560	0.36%
2018/05/22	3	13.03	0	0.00	13.05	3	557	0.54%
2018/05/17	1	13.00	1	13.05	13.05	0	563	0.00%
2018/05/16	6	13.20	0	0.00	13.30	6	548	1.09%
2018/05/14	0	0.00	11	12.15	12.50	-11	528	-2.08%
2018/05/09	1	12.10	1	12.10	12.10	0	529	0.00%
2018/05/08	3	12.10	5	12.10	12.10	-2	535	-0.37%
2018/05/04	2	12.20	0	0.00	12.15	2	545	0.37%
2018/05/02	3	12.40	0	0.00	12.30	3	543	0.55%
2018/04/26	0	0.00	5	12.10	11.90	-5	622	-0.80%
2018/04/24	2	12.43	0	0.00	12.30	2	612	0.33%
2018/04/20	0	0.00	2	12.85	12.75	-2	616	-0.32%
2018/04/18	0	0.00	1	12.75	12.65	-1	628	-0.16%
2018/04/11	1	13.10	6	13.10	13.10	-5	714	-0.70%
2018/04/10	1	13.10	6	13.10	13.05	-5	715	-0.70%
2018/04/02	1	13.20	0	0.00	13.20	1	753	0.13%
2018/03/31	2	13.30	0	0.00	13.30	2	752	0.27%
2018/03/28	1	12.90	0	0.00	12.90	1	704	0.14%
2018/03/27	6	12.94	1	13.00	13.05	5	700	0.71%
2018/03/22	2	13.43	0	0.00	13.40	2	672	0.30%
2018/03/21	4	13.40	0	0.00	13.45	4	666	0.60%
2018/03/20	5	13.50	0	0.00	13.50	5	658	0.76%
2018/03/16	3	13.80	3	13.80	13.75	0	660	0.00%
2018/03/15	1	13.95	0	0.00	13.95	1	645	0.15%
2018/03/13	1	13.90	1	13.80	13.90	0	658	0.00%
2018/03/12	2	13.95	0	0.00	13.95	2	654	0.31%
2018/03/08	1	14.05	0	0.00	14.10	1	654	0.15%
2018/03/07	0	0.00	2	14.10	14.10	-2	673	-0.30%
2018/03/05	1	14.00	0	0.00	14.00	1	687	0.15%
2018/03/02	2	14.00	0	0.00	14.05	2	696	0.29%
2018/03/01	1	14.15	0	0.00	14.10	1	702	0.14%
2018/02/22	0	0.00	1	13.95	14.00	-1	747	-0.13%
2018/02/21	3	13.95	0	0.00	13.95	3	751	0.40%
2018/02/12	0	0.00	1	13.95	13.85	-1	751	-0.13%
2018/02/09	1	13.75	0	0.00	13.80	1	754	0.13%
2018/02/06	2	13.85	16	14.18	13.80	-14	795	-1.76%
2018/02/02	1	14.55	0	0.00	14.50	1	786	0.13%
2018/02/01	2	14.50	2	14.75	14.60	0	797	0.00%
2018/01/31	2	14.45	1	14.45	14.45	1	801	0.12%
2018/01/29	2	14.60	0	0.00	14.60	2	810	0.25%
2018/01/24	0	0.00	1	14.60	14.60	-1	812	-0.12%
2018/01/23	6	14.72	3	14.70	14.80	3	814	0.37%
2018/01/22	2	14.70	5	14.76	14.85	-3	813	-0.37%
2018/01/19	2	14.35	0	0.00	14.40	2	746	0.27%
2018/01/17	1	14.40	0	0.00	14.45	1	750	0.13%
2018/01/15	0	0.00	1	14.65	14.55	-1	753	-0.13%
2018/01/11	2	14.55	2	14.60	14.55	0	762	0.00%
2018/01/10	0	0.00	3.3	14.62	14.60	-3.3	795	-0.41%
2018/01/09	1	14.20	2	14.25	14.20	-1	727	-0.14%
2018/01/08	5	14.30	0	0.00	14.25	5	730	0.68%
2018/01/05	8	14.28	0	0.00	14.30	8	727	1.10%
2018/01/03	1	14.50	2	14.50	14.40	-1	741	-0.13%