聯邦銀 (2838)-國泰-館前券商分點個股進出

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

聯邦銀

(2838)

可現股當沖

股價
15.55
漲跌
▼0.10
漲幅
-0.64%
成交量
1,293張
產業
上市金融類股
230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

聯邦銀 (2838)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/05/14	1	15.55	0	0.00	15.55	1	2,113	0.05%
2024/05/13	0	15.70	0	0.00	15.65	0	2,108	0.00%
2024/05/10	0.2	15.65	15	15.60	15.65	-14.8	2,104	-0.70%
2024/05/09	4	15.58	0.1	15.55	15.55	3.9	2,089	0.19%
2024/05/08	13	15.69	10.8	15.60	15.60	2.2	2,088	0.11%
2024/05/07	9	15.63	2	15.60	15.65	7	2,099	0.33%
2024/05/06	10	15.70	1.6	15.67	15.70	8.4	2,075	0.40%
2024/05/03	3	15.45	0	0.00	15.45	3	2,000	0.15%
2024/05/02	5	15.40	0	0.00	15.40	5	1,974	0.25%
2024/04/30	24	15.35	2.4	15.40	15.40	21.6	1,933	1.12%
2024/04/29	0	0.00	2.1	15.40	15.45	-2.1	1,909	-0.11%
2024/04/26	0	0.00	5	15.10	15.10	-5	1,869	-0.27%
2024/04/24	0	0.00	0	15.20	15.15	0	1,858	0.00%
2024/04/23	0	0.00	0	15.05	15.20	0	1,881	0.00%
2024/04/22	2	14.98	5	15.00	15.05	-3	1,908	-0.16%
2024/04/19	3.1	14.83	0	0.00	14.85	3.1	1,884	0.16%
2024/04/18	4	14.85	0	0.00	15.00	4	1,842	0.22%
2024/04/17	3	14.83	2	14.85	15.00	1	1,817	0.06%
2024/04/16	10	15.00	0	15.25	14.95	10	1,765	0.57%
2024/04/15	1	15.30	1	15.35	15.35	0	1,696	0.00%
2024/04/12	2	15.40	0	0.00	15.40	2	1,693	0.12%
2024/04/11	0	0.00	1	15.45	15.50	-1	1,683	-0.06%
2024/04/10	2	15.50	0	15.35	15.45	2	1,674	0.12%
2024/04/09	1	15.15	0	15.25	15.30	1	1,664	0.06%
2024/04/08	0.1	15.20	0	0.00	15.20	0.1	1,650	0.01%
2024/04/03	0	0.00	10.4	15.15	15.10	-10.4	1,652	-0.63%
2024/04/01	0.7	15.30	3.2	15.27	15.30	-2.5	1,638	-0.15%
2024/03/29	10	15.15	0	0.00	15.25	10	1,638	0.61%
2024/03/22	1	15.25	2	15.25	15.25	-1	1,573	-0.06%
2024/03/21	0	0.00	1	15.20	15.20	-1	1,554	-0.06%
2024/03/20	0.1	15.10	0	0.00	15.00	0.1	1,551	0.00%
2024/03/19	0	0.00	1	15.05	15.10	-1	1,540	-0.06%
2024/03/18	0	0.00	2	15.10	15.10	-2	1,552	-0.13%
2024/03/15	3.2	15.26	0	0.00	15.25	3.2	1,536	0.21%
2024/03/14	3.1	15.60	0.1	15.55	15.60	3	1,482	0.20%
2024/03/13	0	0.00	1	15.30	15.45	-1	1,450	-0.07%
2024/03/12	0.5	15.25	122	15.25	15.30	-121.5	1,410	-8.61%	大賣/鉅額交易
2024/03/11	30	14.90	1	14.90	14.85	29	1,314	2.21%
2024/03/08	1	14.70	5	14.64	14.70	-4	1,305	-0.31%
2024/03/07	131	14.69	5	14.65	14.65	126	1,281	9.83%	大買/鉅額交易
2024/03/06	0.1	14.80	2	14.75	14.70	-1.9	1,273	-0.15%
2024/03/05	13	14.52	3.6	14.56	14.65	9.4	1,310	0.72%
2024/03/04	0	0.00	4.1	14.25	14.25	-4.1	1,264	-0.32%
2024/03/01	2	14.20	0	0.00	14.30	2	1,266	0.16%
2024/02/29	1	14.20	2	14.26	14.20	-1	1,266	-0.08%
2024/02/27	0	0.00	20	14.20	14.20	-20	1,244	-1.61%
2024/02/26	1	14.10	0	0.00	14.15	1	1,255	0.08%
2024/02/22	0.2	14.20	6	14.10	14.10	-5.8	1,316	-0.44%
2024/02/20	2	14.08	0	0.00	14.10	2	1,357	0.15%
2024/02/19	0.2	14.15	0.4	14.15	14.15	-0.2	1,384	-0.01%
2024/02/16	3.4	14.04	0	0.00	14.00	3.4	1,405	0.24%
2024/02/15	2.2	14.00	0	0.00	14.00	2.2	1,404	0.16%
2024/02/05	1	14.15	0	0.00	14.15	1	1,381	0.07%
2024/01/31	0.4	14.15	0	0.00	14.15	0.4	1,381	0.03%
2024/01/30	10.4	14.20	0	0.00	14.15	10.4	1,367	0.76%
2024/01/29	2	14.35	0	0.00	14.30	2	1,365	0.15%
2024/01/26	1	14.15	0	0.00	14.20	1	1,361	0.07%
2024/01/25	2	14.10	0	0.00	14.10	2	1,375	0.15%
2024/01/24	0	0.00	0.5	14.10	14.05	-0.5	1,373	-0.04%
2024/01/23	0	14.05	0	0.00	14.00	0	1,367	0.00%
2024/01/18	1	13.85	0	0.00	13.85	1	1,373	0.08%
2024/01/17	3.4	13.91	0	0.00	13.85	3.4	1,373	0.24%
2024/01/16	3	14.10	0	0.00	14.05	3	1,335	0.22%
2024/01/11	0	0.00	1	14.30	14.30	-1	1,310	-0.08%
2024/01/09	2.2	14.30	0	0.00	14.25	2.2	1,367	0.16%
2024/01/08	4.1	14.34	0	0.00	14.25	4.1	1,382	0.30%
2024/01/05	1	14.15	1	14.30	14.30	0	1,384	0.00%
2024/01/03	1	14.20	0	0.00	14.15	1	1,431	0.07%
2024/01/02	0	14.30	0	0.00	14.30	0	1,451	0.00%
2023/12/29	0	0.00	1.7	14.47	14.40	-1.7	1,497	-0.12%
2023/12/26	0.4	14.25	0	0.00	14.35	0.4	1,552	0.02%
2023/12/25	3	14.20	1	14.20	14.20	2	1,578	0.13%
2023/12/22	0	0.00	0.3	14.20	14.20	-0.3	1,590	-0.02%
2023/12/20	0.5	14.25	6	14.25	14.35	-5.5	1,681	-0.33%
2023/12/15	6	14.35	0	14.30	14.35	6	1,776	0.34%
2023/12/14	1	14.35	0.3	14.30	14.35	0.7	1,892	0.03%
2023/12/13	0	0.00	1.1	14.20	14.20	-1.1	2,185	-0.05%
2023/12/08	0.2	14.00	0	0.00	14.10	0.2	4,057	0.01%
2023/12/07	10	14.00	0	0.00	14.00	10	4,077	0.25%
2023/12/06	0.2	14.05	0	0.00	14.05	0.2	4,113	0.01%
2023/12/05	0.5	14.05	0	0.00	14.05	0.5	4,116	0.01%
2023/12/01	0	0.00	5	14.05	14.00	-5	4,184	-0.12%
2023/11/30	3	13.90	0	0.00	13.90	3	4,182	0.07%
2023/11/28	1	14.15	0	14.10	14.15	1	4,197	0.02%
2023/11/27	5.5	14.01	5.2	14.15	14.05	0.3	4,356	0.01%
2023/11/24	0	14.10	20	14.10	14.00	-20	4,385	-0.46%
2023/11/22	1	14.00	0.1	14.00	14.00	1	4,377	0.02%
2023/11/21	0	0.00	0	13.85	13.95	0	4,361	0.00%
2023/11/20	0	0.00	0	13.80	13.85	0	4,335	0.00%
2023/11/17	0	0.00	1	13.65	13.75	-1	4,320	-0.02%
2023/11/16	4	13.60	0	0.00	13.60	4	4,296	0.09%
2023/11/15	0	0.00	1	13.45	13.60	-1	4,265	-0.02%
2023/11/14	0.2	13.35	0	0.00	13.35	0.2	4,244	0.00%
2023/11/13	5.5	13.25	0	0.00	13.25	5.5	4,255	0.13%
2023/11/10	7.5	13.25	0	0.00	13.30	7.5	4,267	0.18%
2023/11/09	0	0.00	2	13.40	13.35	-2	4,261	-0.05%
2023/11/08	1	13.50	0	0.00	13.45	1	4,269	0.02%
2023/11/06	1.2	13.44	5	13.50	13.50	-3.8	4,283	-0.09%
2023/11/03	0.1	13.20	0	0.00	13.25	0.1	4,269	0.00%
2023/11/02	1.4	13.15	0.5	13.15	13.20	0.9	4,266	0.02%
2023/11/01	1.4	13.21	0	0.00	13.15	1.4	4,256	0.03%
2023/10/31	0.5	13.20	0	0.00	13.20	0.5	4,256	0.01%
2023/10/30	0	13.20	0	0.00	13.15	0	4,274	0.00%
2023/10/27	0.6	13.19	0	0.00	13.20	0.6	4,273	0.01%
2023/10/26	3.1	13.10	20	13.10	13.10	-17	4,300	-0.39%
2023/10/25	0.1	13.20	2.1	13.25	13.20	-2	4,305	-0.05%
2023/10/24	0.4	13.16	0	0.00	13.15	0.4	4,326	0.01%
2023/10/23	0.1	13.25	1	13.20	13.15	-1	4,361	-0.02%
2023/10/19	1	13.30	0	0.00	13.35	1	4,391	0.02%
2023/10/18	20	13.35	0	0.00	13.30	20	4,407	0.45%
2023/10/17	3.2	13.32	0	0.00	13.30	3.2	4,387	0.07%
2023/10/16	0	0.00	2	13.55	13.55	-2	4,371	-0.05%
2023/10/12	0.1	13.55	0	0.00	13.50	0.1	4,386	0.00%
2023/10/11	1	13.50	0	0.00	13.50	1	4,378	0.02%
2023/10/06	0.2	13.55	0	0.00	13.45	0.2	4,346	0.00%
2023/10/04	7.2	13.16	0	0.00	13.10	7.2	4,268	0.17%
2023/10/03	1	13.30	0	0.00	13.30	1	4,251	0.02%
2023/10/02	1.4	13.28	10	13.28	13.25	-8.6	4,247	-0.20%
2023/09/28	4.1	13.29	0	0.00	13.30	4.1	4,217	0.10%
2023/09/27	1.1	13.35	0	0.00	13.40	1.1	4,194	0.03%
2023/09/26	1.2	13.36	0	0.00	13.35	1.2	4,178	0.03%
2023/09/25	2	13.55	0	0.00	13.40	2	4,161	0.05%
2023/09/22	6	13.42	2	13.45	13.50	4	4,071	0.10%
2023/09/21	10.8	13.33	0	0.00	13.35	10.8	4,040	0.27%
2023/09/20	6	13.40	0	0.00	13.40	6	3,991	0.15%
2023/09/19	0.1	13.40	39	13.35	13.30	-38.9	3,945	-0.99%
2023/09/18	49.8	13.40	10	13.35	13.35	39.8	3,829	1.04%
2023/09/14	1.1	13.85	0	0.00	13.85	1.1	1,756	0.06%
2023/09/13	3.5	13.87	0	0.00	13.85	3.5	1,672	0.21%
2023/09/12	1	14.05	0	0.00	14.05	1	1,600	0.06%
2023/09/11	8.1	14.09	0	0.00	13.95	8.1	1,577	0.51%
2023/09/08	2.1	14.03	0	0.00	14.15	2.1	1,540	0.13%
2023/09/07	7.2	14.08	0	0.00	14.05	7.2	1,534	0.47%
2023/09/06	3	14.30	0	0.00	14.30	3	1,483	0.20%
2023/09/05	1	14.35	0	0.00	14.35	1	1,461	0.07%
2023/09/01	8.1	14.36	0	0.00	14.30	8.1	1,425	0.57%
2023/08/30	2.4	14.43	1.8	14.49	14.40	0.6	1,215	0.05%
2023/08/28	4	14.40	0	0.00	14.40	4	1,152	0.35%
2023/08/25	1	14.45	0	0.00	14.45	1	1,154	0.09%
2023/08/24	5.1	14.54	0	0.00	14.60	5.1	1,142	0.44%
2023/08/23	2	14.58	3	14.63	14.60	-1	1,123	-0.09%
2023/08/17	4	14.68	0	0.00	14.50	4	1,119	0.36%
2023/08/16	0.3	14.75	0	0.00	14.70	0.3	1,103	0.03%
2023/08/15	5	14.90	0	0.00	14.90	5	1,100	0.45%
2023/08/14	1.7	14.93	0	0.00	14.85	1.7	1,120	0.15%
2023/08/09	0	0.00	1	15.40	15.55	-1	1,148	-0.08%
2023/08/08	0.1	15.30	0	0.00	15.35	0.1	1,140	0.01%
2023/08/07	2	15.45	0	0.00	15.50	2	1,127	0.18%
2023/08/04	5.3	15.59	0	0.00	15.55	5.3	1,118	0.48%
2023/08/01	0	0.00	26	15.65	15.70	-26	1,092	-2.38%
2023/07/31	0.3	15.55	0.1	15.70	15.55	0.2	1,086	0.02%
2023/07/28	1	15.60	10	15.80	15.80	-9	1,059	-0.85%
2023/07/27	1	15.75	0	0.00	15.80	1	1,035	0.10%
2023/07/26	0	0.00	3	15.45	15.60	-3	1,020	-0.29%
2023/07/25	0.5	16.30	23.6	16.30	16.30	-23.1	984	-2.35%
2023/07/24	1.1	16.16	1	16.21	16.15	0.1	958	0.01%
2023/07/21	1	16.25	11	16.35	16.25	-10	935	-1.07%
2023/07/20	2	16.25	1.2	16.36	16.25	0.8	916	0.08%
2023/07/19	72.2	16.31	0	0.00	16.20	72.2	908	7.95%
2023/07/12	0.5	16.25	0	0.00	16.25	0.5	833	0.06%
2023/07/11	0.2	16.35	0	0.00	16.40	0.2	826	0.02%
2023/07/07	0.1	16.30	0	0.00	16.20	0.1	800	0.01%
2023/07/06	6	16.43	0	0.00	16.25	6	792	0.76%
2023/07/05	0	0.00	1	16.60	16.45	-1	781	-0.13%
2023/06/27	0.3	16.35	0	0.00	16.40	0.3	825	0.04%
2023/06/20	0	0.00	0	16.60	16.50	0	798	-0.01%
2023/06/16	0	0.00	0.1	16.70	16.80	-0.1	789	-0.01%
2023/06/15	5	16.75	0	0.00	16.75	5	787	0.64%
2023/06/13	0	0.00	1	16.90	16.85	-1	799	-0.13%
2023/06/05	0	0.00	0	16.80	16.75	0	807	0.00%
2023/05/31	0	0.00	66	16.45	16.65	-66	807	-8.18%
2023/05/30	0	0.00	44	16.40	16.40	-44	795	-5.53%
2023/05/29	1	16.30	0	0.00	16.30	1	806	0.12%
2023/05/26	2	16.33	0	0.00	16.35	2	808	0.25%
2023/05/25	4.3	16.42	0	0.00	16.40	4.3	810	0.53%
2023/05/22	40	16.73	3	16.80	16.80	37	798	4.63%
2023/05/19	70	16.69	6.4	16.74	16.80	63.6	795	7.99%
2023/05/18	0	0.00	0.1	16.70	16.65	-0.1	818	-0.01%
2023/05/17	3	16.50	8	16.39	16.65	-5	821	-0.61%
2023/05/16	6	16.33	2	16.30	16.30	4	788	0.51%
2023/05/11	1	16.20	0	0.00	16.05	1	780	0.13%
2023/05/10	0	0.00	20	16.15	16.20	-20	781	-2.56%
2023/05/09	0.2	16.05	0	0.00	16.10	0.2	781	0.03%
2023/05/04	0	0.00	0.2	16.15	16.15	-0.2	814	-0.02%
2023/05/03	20	16.15	8	16.15	16.10	12	826	1.45%
2023/05/02	8	16.23	4	16.13	16.25	4	842	0.47%
2023/04/28	2	16.05	0	0.00	16.10	2	852	0.23%
2023/04/26	0	15.85	5	16.01	15.90	-5	849	-0.59%
2023/04/25	1	15.80	0	0.00	15.80	1	839	0.12%
2023/04/19	0	0.00	3	15.85	15.95	-3	832	-0.36%
2023/04/14	0.2	15.90	0	0.00	15.95	0.2	826	0.02%
2023/04/11	2	15.80	0	0.00	15.75	2	823	0.24%
2023/04/06	2	15.70	0	0.00	15.60	2	830	0.24%
2023/03/31	14	15.41	0	0.00	15.85	14	825	1.70%
2023/03/30	1	15.40	0	0.00	15.50	1	790	0.13%
2023/03/22	0	0.00	0.3	15.45	15.50	-0.3	814	-0.04%
2023/03/16	6.4	15.35	0	0.00	15.20	6.4	831	0.76%
2023/03/15	6.4	15.84	0.3	15.90	15.80	6.1	817	0.75%
2023/03/13	1	16.10	5	16.05	16.15	-4	820	-0.49%
2023/03/09	0.1	16.35	0	0.00	16.20	0.1	823	0.01%
2023/03/06	0	0.00	0.1	16.00	16.10	-0.1	854	-0.01%
2023/03/02	3	15.90	0	0.00	16.05	3	878	0.34%
2023/02/24	0.3	16.15	0	0.00	16.25	0.3	921	0.03%
2023/02/22	0.3	16.10	0	0.00	16.25	0.3	921	0.03%
2023/02/21	0.3	16.25	0	0.00	16.25	0.3	913	0.03%
2023/02/20	0.2	16.30	2	16.30	16.30	-1.8	929	-0.20%
2023/02/17	0.7	16.40	2	16.40	16.40	-1.3	944	-0.13%
2023/02/16	0	0.00	11.3	16.52	16.70	-11.3	969	-1.17%
2023/02/15	5.9	16.31	1	16.45	16.45	4.9	954	0.52%
2023/02/14	1.5	16.25	5	16.30	16.35	-3.5	947	-0.37%
2023/02/09	0.5	16.20	0	0.00	16.15	0.5	1,008	0.05%
2023/02/08	0	0.00	0.3	16.30	16.25	-0.3	1,044	-0.03%
2023/02/07	0.5	16.35	0	0.00	16.35	0.5	1,041	0.05%
2023/02/06	0.1	16.25	0	0.00	16.35	0.1	1,042	0.01%
2023/02/03	0.9	16.35	18	16.48	16.50	-17.1	1,054	-1.62%
2023/02/02	0.2	16.24	2.5	16.20	16.25	-2.2	1,040	-0.22%
2023/02/01	0	0.00	1.5	16.25	16.25	-1.5	1,040	-0.15%
2023/01/31	0	0.00	0	16.05	16.15	0	1,041	0.00%
2023/01/30	0.1	15.95	11.1	16.10	16.00	-10.9	1,051	-1.04%
2023/01/17	0	0.00	1	16.00	16.00	-1	1,057	-0.09%
2023/01/10	0	0.00	1	16.00	16.00	-1	1,204	-0.08%
2022/12/23	0.9	16.10	0	0.00	16.10	0.9	1,490	0.06%
2022/12/22	0	0.00	4.2	16.23	16.25	-4.2	1,520	-0.27%
2022/12/19	0	0.00	0.1	15.90	16.00	-0.1	1,680	-0.01%
2022/12/15	1	16.05	0	16.05	16.05	1	1,773	0.06%
2022/12/12	0.3	16.05	1	16.15	16.25	-0.7	2,001	-0.03%
2022/12/09	0.9	16.05	2	16.15	16.15	-1.1	3,137	-0.03%
2022/12/08	1	15.95	0	0.00	15.90	1	3,361	0.03%
2022/12/06	0.9	16.03	0	0.00	15.90	0.9	3,520	0.03%
2022/12/05	0	0.00	3	16.40	16.40	-3	3,601	-0.08%
2022/12/01	1.3	16.31	0	0.00	16.35	1.3	3,713	0.04%
2022/11/30	0	0.00	3	16.45	16.50	-3	3,789	-0.08%
2022/11/28	0.3	16.05	0	0.00	16.25	0.3	3,900	0.01%
2022/11/25	1.6	16.26	0	0.00	16.25	1.6	3,939	0.04%
2022/11/24	2.4	16.31	9	16.41	16.45	-6.6	4,001	-0.17%
2022/11/23	0.9	16.25	2	16.33	16.35	-1.1	4,044	-0.03%
2022/11/22	1.2	15.90	1	16.00	15.90	0.2	4,080	0.00%
2022/11/21	1.6	15.92	1	16.05	16.00	0.6	4,150	0.02%
2022/11/18	0.5	15.90	0	0.00	15.85	0.5	4,209	0.01%
2022/11/16	1.6	15.89	25	15.90	15.80	-23.4	4,411	-0.53%
2022/11/15	0	0.00	0.6	16.22	16.30	-0.6	4,484	-0.01%
2022/11/14	0.6	16.00	2	16.20	16.20	-1.4	4,489	-0.03%
2022/11/11	2.9	16.03	3.3	16.08	16.05	-0.5	4,484	-0.01%
2022/11/10	0.1	15.90	0	0.00	15.70	0.1	4,496	0.00%
2022/11/09	3.7	16.21	1	16.50	16.05	2.7	4,509	0.06%
2022/11/08	1.9	16.35	7	16.44	16.40	-5.1	4,484	-0.11%
2022/11/07	1.2	16.20	5.2	16.15	16.45	-4	4,472	-0.09%
2022/11/04	0	0.00	7	15.66	16.00	-7	4,443	-0.16%
2022/11/03	0	0.00	1	15.35	15.40	-1	4,410	-0.02%
2022/11/02	0.1	15.37	0	0.00	15.45	0.1	4,420	0.00%
2022/10/28	0	15.05	0	0.00	14.95	0	4,426	0.00%
2022/10/27	0.5	14.95	0	0.00	14.90	0.5	4,437	0.01%
2022/10/26	0	0.00	3	15.00	15.10	-3	4,430	-0.07%
2022/10/25	0.7	14.80	0	0.00	14.75	0.7	4,413	0.02%
2022/10/24	0	0.00	1	14.65	14.70	-1	4,392	-0.02%
2022/10/21	1	14.40	0	0.00	14.35	1	4,379	0.02%
2022/10/20	0	14.25	20	14.65	14.80	-20	4,377	-0.46%
2022/10/19	20.2	14.45	0	0.00	14.45	20.2	4,328	0.47%
2022/10/18	0	0.00	0.1	15.05	15.05	-0.1	4,329	0.00%
2022/10/13	0	0.00	0.3	14.40	14.45	-0.3	4,416	-0.01%
2022/10/06	0	0.00	0.1	14.80	14.75	-0.1	4,555	0.00%
2022/10/05	2	14.73	0	0.00	14.90	2	4,586	0.04%
2022/10/04	0	0.00	2	14.75	14.80	-2	4,580	-0.04%
2022/10/03	0	0.00	1	14.75	14.80	-1	4,608	-0.02%
2022/09/30	0	0.00	2	14.60	14.90	-2	4,620	-0.04%
2022/09/29	1	14.80	1	14.85	14.80	0	4,585	0.00%
2022/09/28	1	15.00	27.3	14.88	14.85	-26.3	4,640	-0.57%
2022/09/27	1	14.95	0	0.00	14.90	1	4,675	0.02%
2022/09/26	0.4	14.90	2.3	14.95	14.85	-1.9	4,671	-0.04%
2022/09/23	1	15.20	101	15.30	15.15	-100	4,635	-2.16%	大賣/
2022/09/22	101	15.27	71	15.30	15.20	30	4,650	0.65%	大買/
2022/09/21	4	15.46	3.2	15.48	15.50	0.8	4,583	0.02%
2022/09/20	0.3	15.87	50	15.99	15.85	-49.7	4,538	-1.10%
2022/09/19	9.2	16.00	2	16.05	15.80	7.2	4,496	0.16%
2022/09/16	10	16.43	7	16.62	16.75	3	4,443	0.07%
2022/09/15	2.3	16.58	17.7	16.74	16.70	-15.4	3,341	-0.46%
2022/09/14	9	16.12	9.1	16.30	16.10	-0.1	3,135	0.00%
2022/09/13	4.9	16.38	11.1	16.52	16.40	-6.3	3,084	-0.20%
2022/09/12	3.9	16.21	11.5	16.31	16.50	-7.6	3,016	-0.25%
2022/09/08	6.3	16.16	4.3	16.25	16.25	2	2,950	0.07%
2022/09/07	3.6	15.91	3	16.15	15.95	0.6	2,916	0.02%
2022/09/06	4.7	16.18	7	16.36	16.20	-2.3	2,872	-0.08%
2022/09/05	4.8	16.05	2.8	16.07	16.10	2.1	2,800	0.07%
2022/09/02	2.3	16.34	3	16.45	16.35	-0.7	2,761	-0.03%
2022/09/01	1	16.20	3	16.22	16.25	-2	2,712	-0.07%
2022/08/31	3.8	16.43	1	16.40	16.50	2.8	2,659	0.10%
2022/08/30	1.3	16.50	12.6	16.50	16.50	-11.3	2,612	-0.43%
2022/08/29	7.3	16.05	3.6	16.19	16.05	3.7	2,560	0.14%
2022/08/26	4.8	16.52	3.3	16.50	16.60	1.5	2,478	0.06%
2022/08/25	1.3	16.22	4	16.23	16.25	-2.7	2,409	-0.11%
2022/08/24	1.4	15.69	7	15.80	15.95	-5.6	2,352	-0.24%
2022/08/23	6	15.43	4	15.28	15.60	2	2,254	0.09%
2022/08/22	0.3	15.25	7.6	15.18	15.30	-7.3	2,175	-0.34%
2022/08/19	0.5	14.85	1.6	14.84	14.85	-1.2	2,099	-0.06%
2022/08/18	0.3	14.60	2.7	14.57	14.70	-2.4	2,081	-0.11%
2022/08/17	0.3	14.35	0.7	14.42	14.40	-0.4	2,070	-0.02%
2022/08/15	0.3	13.95	0.1	13.87	13.95	0.2	2,024	0.01%
2022/08/10	0.1	13.45	1	13.45	13.45	-0.9	2,053	-0.04%
2022/08/09	0	0.00	0.1	13.35	13.35	-0.1	2,061	0.00%
2022/08/08	1	13.10	0	0.00	13.05	1	2,078	0.05%
2022/08/04	1.8	12.85	0.3	12.85	12.80	1.5	2,157	0.07%
2022/08/01	0.2	13.35	0	0.00	13.30	0.2	2,303	0.01%
2022/07/29	0.2	13.51	0	0.00	13.35	0.2	2,342	0.01%
2022/07/28	0.2	13.54	1.2	13.42	13.45	-1	2,364	-0.04%
2022/07/27	1.2	13.56	0	0.00	13.50	1.2	2,367	0.05%
2022/07/26	3.2	13.65	9.2	13.63	13.70	-6	2,388	-0.25%
2022/07/25	0.2	13.63	0.1	13.65	13.65	0.1	2,379	0.01%
2022/07/22	5.2	13.50	0	13.45	13.40	5.1	2,385	0.22%
2022/07/21	0.3	12.81	0	0.00	13.00	0.3	2,404	0.01%
2022/07/20	6.2	12.78	0	0.00	12.50	6.2	2,398	0.26%
2022/07/19	5.2	12.76	0	13.10	12.80	5.1	2,398	0.21%
2022/07/18	0.2	12.71	0	0.00	12.50	0.2	2,390	0.01%
2022/07/15	0.7	12.21	0	0.00	12.30	0.7	2,368	0.03%
2022/07/14	0.6	12.30	0	0.00	12.25	0.6	2,386	0.02%
2022/07/13	0.6	12.30	0.4	12.39	12.40	0.2	2,413	0.01%
2022/07/12	5.4	12.68	5.1	12.27	12.30	0.3	2,446	0.01%
2022/07/11	4.8	12.81	10.3	12.85	12.85	-5.5	2,472	-0.22%
2022/07/08	5	13.70	0	0.00	13.45	5	2,544	0.20%
2022/07/07	1.3	13.52	46	13.62	13.65	-44.7	2,646	-1.69%
2022/07/06	2.3	13.66	0.7	13.56	13.65	1.6	2,746	0.06%
2022/07/05	55.2	15.69	37.4	15.75	15.70	17.8	2,793	0.64%
2022/07/04	1.5	15.44	0	0.00	15.50	1.5	2,782	0.05%
2022/07/01	7	15.30	0.1	15.35	15.35	6.9	2,932	0.24%
2022/06/30	0	0.00	1.2	15.25	15.30	-1.2	3,003	-0.04%
2022/06/29	0.3	15.53	2.9	15.50	15.55	-2.6	3,069	-0.09%
2022/06/28	1	15.55	2.1	15.63	15.60	-1.1	3,264	-0.03%
2022/06/27	2.1	15.74	1.3	15.74	15.75	0.8	3,295	0.02%
2022/06/24	3.1	15.47	4	15.56	15.70	-0.9	3,306	-0.03%
2022/06/23	0	15.00	1	15.30	15.25	-1	3,315	-0.03%
2022/06/22	0.4	15.10	5	15.17	15.15	-4.6	3,392	-0.14%
2022/06/21	1.3	15.08	18	15.02	15.10	-16.7	3,448	-0.49%
2022/06/17	0.9	14.62	0	0.00	14.70	0.9	3,588	0.02%
2022/06/16	4	14.83	5	14.95	14.90	-1	3,640	-0.03%
2022/06/15	0	0.00	1.3	14.71	14.85	-1.3	3,723	-0.04%
2022/06/13	12	14.26	0	0.00	14.35	12	3,833	0.31%
2022/06/10	1	14.65	1.4	14.60	14.60	-0.4	3,829	-0.01%
2022/06/09	12	14.65	0	0.00	14.70	12	3,857	0.31%
2022/06/08	2	14.68	0	0.00	14.75	2	3,876	0.05%
2022/06/07	2	14.80	14	14.80	14.75	-12	3,913	-0.31%
2022/06/06	14	14.80	0	0.00	14.90	14	3,980	0.35%
2022/06/02	1	14.70	0	0.00	14.85	1	4,095	0.02%
2022/06/01	2	14.80	0	14.70	14.80	2	4,160	0.05%
2022/05/31	0.1	14.95	1	14.85	14.85	-0.9	4,177	-0.02%
2022/05/27	5	14.70	15	14.55	14.75	-10	4,192	-0.24%
2022/05/26	0	14.60	0	0.00	14.55	0	4,394	0.00%
2022/05/25	1	14.45	0	0.00	14.45	1	4,418	0.02%
2022/05/24	2	14.53	11	14.60	14.50	-9	4,458	-0.20%
2022/05/23	0.1	14.47	30	14.45	14.55	-29.9	4,459	-0.67%
2022/05/20	0.1	14.35	1	14.45	14.40	-0.9	4,515	-0.02%
2022/05/19	0.4	14.25	0.1	14.30	14.30	0.3	4,544	0.01%
2022/05/18	0	0.00	12	14.57	14.55	-12	4,547	-0.26%
2022/05/17	0	14.35	1	14.30	14.30	-1	4,532	-0.02%
2022/05/16	1	14.16	0	0.00	14.25	1	4,549	0.02%
2022/05/13	0.1	14.21	5	14.19	14.35	-4.9	4,551	-0.11%
2022/05/12	12.8	14.23	1.8	14.24	14.20	11	4,537	0.24%
2022/05/11	3	14.75	0.2	14.75	14.75	2.8	4,500	0.06%
2022/05/10	22	14.97	1	14.90	15.05	21	4,489	0.47%
2022/05/09	6.7	14.90	13	14.85	14.85	-6.3	4,490	-0.14%
2022/05/06	13.4	15.74	0.4	15.75	15.65	13	4,417	0.29%
2022/05/05	3	16.25	1	16.20	16.00	2	4,424	0.05%
2022/05/03	1.1	15.95	2	16.10	16.05	-0.9	4,436	-0.02%
2022/04/29	10	16.15	2	16.20	16.20	8	4,469	0.18%
2022/04/28	21.3	16.10	3	16.10	16.15	18.3	4,513	0.41%
2022/04/27	2.7	16.31	0	0.00	16.30	2.7	4,503	0.06%
2022/04/26	0	0.00	4	16.80	16.75	-4	4,472	-0.09%
2022/04/25	2	16.55	56	16.74	16.65	-54	4,457	-1.21%
2022/04/22	0	0.00	2.1	16.95	17.05	-2.1	4,491	-0.05%
2022/04/21	1	16.45	76.4	16.49	16.95	-75.4	4,499	-1.68%
2022/04/20	1	16.20	37	16.74	16.75	-36	4,552	-0.79%
2022/04/19	4	16.20	7	16.27	16.30	-3	4,805	-0.06%
2022/04/18	17.3	15.81	0	0.00	15.95	17.3	4,850	0.36%
2022/04/15	7	16.27	45	16.23	16.30	-38	4,799	-0.79%
2022/04/14	29.6	16.17	4.9	16.16	16.15	24.6	4,752	0.52%
2022/04/13	43.3	16.51	3.9	16.50	16.50	39.4	4,644	0.85%
2022/04/12	59.4	16.83	60	16.78	16.70	-0.6	4,534	-0.01%
2022/04/11	33.8	17.12	87.1	17.57	17.30	-53.3	4,415	-1.21%
2022/04/08	22.3	17.19	12	17.33	17.50	10.3	4,315	0.24%
2022/04/07	117.3	17.31	127.8	17.27	17.00	-10.5	4,260	-0.25%	大買/大賣/
2022/04/06	5.2	17.51	29.8	17.49	17.65	-24.6	4,093	-0.60%
2022/04/01	95.3	17.14	12	17.33	17.25	83.3	4,022	2.07%
2022/03/31	64.3	17.04	36	16.94	17.20	28.2	3,922	0.72%
2022/03/30	51.4	16.29	11	16.36	16.50	40.4	3,729	1.08%
2022/03/29	35	16.11	0	0.00	16.05	35	3,682	0.95%
2022/03/28	1.1	16.03	20	15.80	16.15	-18.9	3,660	-0.52%
2022/03/25	65.6	15.98	3.8	15.91	15.90	61.7	3,597	1.72%
2022/03/24	65.5	16.23	37	16.32	16.30	28.5	3,502	0.81%
2022/03/23	20.6	16.23	25.7	16.23	16.30	-5.1	3,427	-0.15%
2022/03/22	5.3	15.56	3.3	15.62	15.70	2	3,323	0.06%
2022/03/21	15.5	15.41	18.2	15.49	15.55	-2.7	3,278	-0.08%
2022/03/18	27	15.37	10.1	15.17	15.15	16.9	3,246	0.52%
2022/03/17	8.3	14.93	6.8	14.96	14.85	1.5	3,186	0.05%
2022/03/16	10	14.75	2.6	14.77	14.75	7.4	3,131	0.24%
2022/03/15	2	14.55	7	14.54	14.60	-5	3,090	-0.16%
2022/03/14	3	14.50	7	14.50	14.50	-4	3,101	-0.13%
2022/03/11	11	14.35	0	0.00	14.45	11	3,103	0.35%
2022/03/10	3	14.25	3.1	14.32	14.40	-0.1	3,081	0.00%
2022/03/09	4.5	14.07	3.1	14.02	14.00	1.4	3,060	0.05%
2022/03/08	20	13.64	2.1	13.80	13.85	17.9	2,981	0.60%
2022/03/07	12.1	13.04	10	13.10	13.10	2.1	2,885	0.07%
2022/03/04	2.4	13.52	2	13.60	13.45	0.4	2,841	0.01%
2022/03/03	2.4	13.68	0	0.00	13.60	2.4	2,829	0.08%
2022/03/02	4	13.65	0	0.00	13.65	4	2,844	0.14%
2022/03/01	0	0.00	0.5	13.91	13.70	-0.5	2,819	-0.02%
2022/02/25	2	13.60	0	0.00	13.75	2	2,617	0.08%
2022/02/24	2.4	13.58	0.2	13.65	13.60	2.2	2,597	0.09%
2022/02/23	1.4	13.93	0.2	14.00	13.95	1.2	2,551	0.05%
2022/02/22	11.1	13.84	0.3	13.95	13.95	10.8	2,564	0.42%
2022/02/21	1	14.15	10.8	14.20	14.20	-9.8	2,533	-0.39%
2022/02/18	1.2	14.41	0	0.00	14.45	1.2	2,539	0.05%
2022/02/17	1	14.40	0	0.00	14.45	1	2,550	0.04%
2022/02/16	2	14.35	0	0.00	14.35	2	2,569	0.08%
2022/02/15	9	14.42	0	0.00	14.40	9	2,555	0.35%
2022/02/11	5	14.53	0	0.00	14.50	5	2,538	0.20%
2022/02/10	4	14.45	0	0.00	14.50	4	2,560	0.16%
2022/02/09	4.1	14.50	4	14.60	14.55	0.1	2,561	0.00%
2022/02/08	8.1	14.75	5	14.68	14.75	3.1	2,526	0.12%
2022/02/07	6	14.35	1	14.55	14.55	5	2,517	0.20%
2022/01/25	1.4	14.10	0	0.00	14.10	1.4	2,479	0.05%
2022/01/24	2	14.10	0.4	14.15	14.30	1.7	2,463	0.07%
2022/01/21	6	14.23	1.1	14.29	14.15	4.9	2,417	0.20%
2022/01/20	1	14.35	5	14.45	14.50	-4	2,372	-0.17%
2022/01/19	0.5	14.70	5	14.60	14.60	-4.5	2,635	-0.17%
2022/01/18	0	0.00	2	14.70	14.75	-2	2,626	-0.08%
2022/01/17	9.3	14.42	3.3	14.52	14.45	6.1	2,615	0.23%
2022/01/14	4.4	14.92	6	14.95	14.80	-1.6	2,528	-0.07%
2022/01/13	17.5	15.00	56.2	14.87	15.05	-38.7	2,514	-1.54%
2022/01/12	46.9	14.60	8.1	14.81	14.85	38.8	2,403	1.62%
2022/01/11	22.5	14.09	8	13.97	14.20	14.5	2,135	0.68%
2022/01/10	1.4	13.77	118	13.80	13.85	-116.7	2,068	-5.64%	大賣/鉅額交易
2022/01/07	0.6	13.70	0	0.00	13.70	0.6	2,062	0.03%
2022/01/06	0	0.00	1	13.45	13.55	-1	2,054	-0.05%
2022/01/03	1	13.45	2.2	13.40	13.40	-1.2	2,055	-0.06%
2021/12/30	3.2	13.73	1.3	13.66	13.60	1.9	2,045	0.09%
2021/12/29	3.1	13.57	4.1	13.60	13.75	-1	2,021	-0.05%
2021/12/28	2.4	13.43	1.4	13.33	13.40	1	1,985	0.05%
2021/12/20	0	0.00	0.3	13.10	13.05	-0.3	1,965	-0.02%
2021/12/16	0	12.95	0	0.00	13.00	0	1,956	0.00%
2021/12/14	1	13.05	1.7	13.08	13.05	-0.7	1,973	-0.04%
2021/12/13	1	13.20	3.8	13.30	13.25	-2.8	1,933	-0.14%
2021/12/10	2	12.93	25	12.94	13.00	-23	1,898	-1.21%
2021/12/09	5	12.92	2.3	12.99	12.95	2.7	1,884	0.14%
2021/12/08	9	12.73	1.8	12.77	12.80	7.2	1,856	0.39%
2021/12/07	0.6	12.45	1.2	12.45	12.60	-0.6	1,821	-0.03%
2021/12/03	0	0.00	2.1	12.30	12.25	-2.1	1,795	-0.12%
2021/12/02	1	12.30	0	0.00	12.25	1	1,772	0.06%
2021/12/01	5	12.30	0	0.00	12.40	5	1,775	0.28%
2021/11/30	0	0.00	0.1	12.50	12.65	-0.1	1,778	-0.01%
2021/11/26	2	12.23	5.3	12.25	12.15	-3.3	1,862	-0.18%
2021/11/25	1	12.25	1	12.30	12.30	0	1,963	0.00%
2021/11/24	2	12.30	0.4	12.30	12.25	1.6	2,021	0.08%
2021/11/23	3	12.25	0	0.00	12.25	3	2,049	0.15%
2021/11/19	0	0.00	0.5	12.25	12.30	-0.5	2,061	-0.02%
2021/11/18	1	12.35	2.8	12.36	12.40	-1.8	2,055	-0.09%
2021/11/17	2.5	12.29	1.2	12.25	12.30	1.3	2,027	0.06%
2021/11/16	0	0.00	0	12.10	12.15	0	1,992	0.00%
2021/11/12	0	0.00	1	11.90	11.95	-1	1,969	-0.05%
2021/11/11	0.4	11.85	21	11.85	11.85	-20.6	1,974	-1.04%
2021/11/01	0.3	11.90	0.1	11.85	11.85	0.2	1,925	0.01%
2021/10/28	0	0.00	0.1	11.90	11.90	-0.1	1,922	-0.01%
2021/10/27	1	11.90	1	11.90	11.90	0	1,930	0.00%
2021/10/22	0	0.00	4	11.79	11.80	-4	1,658	-0.24%
2021/10/21	3	11.82	0	0.00	11.75	3	1,653	0.18%
2021/10/20	2	11.83	1	11.80	11.85	1	1,587	0.06%
2021/10/18	0	0.00	8.6	11.80	11.80	-8.6	1,565	-0.55%
2021/10/15	1	11.75	9.1	11.79	11.75	-8.1	1,586	-0.51%
2021/10/14	0	0.00	1.4	11.70	11.70	-1.4	1,591	-0.09%
2021/10/13	0.1	11.65	0	11.65	11.70	0	1,604	0.00%
2021/10/12	2	11.70	1	11.70	11.70	1	1,638	0.06%
2021/10/08	1	11.80	0.5	11.75	11.80	0.5	1,633	0.03%
2021/10/07	2	11.80	0	0.00	11.75	2	1,634	0.12%
2021/10/06	0	0.00	1	11.70	11.75	-1	1,625	-0.06%
2021/10/05	1	11.65	0	0.00	11.70	1	1,648	0.06%
2021/10/04	2	11.70	0	0.00	11.70	2	1,656	0.12%
2021/09/24	1	11.80	0	0.00	11.75	1	1,677	0.06%
2021/09/23	1	11.70	0	0.00	11.80	1	1,670	0.06%
2021/09/17	1	11.75	0	0.00	11.85	1	1,649	0.06%
2021/09/10	1	11.75	0	0.00	11.75	1	1,625	0.06%
2021/09/08	2	11.75	0	0.00	11.75	2	1,619	0.12%
2021/09/03	0	11.70	0	0.00	11.75	0	1,639	0.00%
2021/09/01	8	11.66	0	0.00	11.65	8	1,593	0.50%
2021/08/31	4	12.05	5.3	12.25	12.25	-1.3	1,489	-0.09%
2021/08/30	2	11.95	0	0.00	12.05	2	1,372	0.15%
2021/08/23	0	0.00	1	11.90	11.90	-1	1,276	-0.08%
2021/08/19	1	11.80	0	0.00	11.75	1	1,342	0.07%
2021/08/18	10	11.86	0	0.00	11.85	10	1,327	0.75%
2021/08/16	0.1	11.85	1	11.85	11.85	-0.9	1,320	-0.07%
2021/08/13	0.2	12.00	0	0.00	12.00	0.2	1,306	0.02%
2021/08/12	1	12.05	0	0.00	12.05	1	1,294	0.08%
2021/08/11	3	12.10	23.2	12.10	12.05	-20.2	1,323	-1.53%
2021/08/06	0	0.00	0.1	12.25	12.15	-0.1	1,455	-0.01%
2021/08/04	0	0.00	1	12.05	12.10	-1	1,606	-0.06%
2021/08/02	2	12.15	0	0.00	12.20	2	1,750	0.11%
2021/07/30	0.1	12.15	0	0.00	12.10	0.1	1,779	0.00%
2021/07/28	5	12.15	0	0.00	12.10	5	1,846	0.27%
2021/07/26	3	12.15	0	0.00	12.15	3	1,917	0.16%
2021/07/23	0	0.00	2	12.15	12.15	-2	1,941	-0.10%
2021/07/22	3	12.15	0.1	12.15	12.15	3	1,947	0.15%
2021/07/21	0	0.00	2	12.13	12.05	-2	1,956	-0.10%
2021/07/20	3	12.07	200.1	12.05	12.05	-197.1	1,955	-10.08%	大賣/鉅額交易
2021/07/19	0	0.00	7.1	12.04	12.10	-7.1	1,955	-0.36%
2021/07/16	1	11.95	0	0.00	12.00	1	2,014	0.05%
2021/07/15	0	0.00	2.1	12.00	12.00	-2.1	2,057	-0.10%
2021/07/14	3.3	11.94	0	0.00	11.90	3.3	2,157	0.15%
2021/07/13	1	11.95	1	11.95	12.00	0	2,352	0.00%
2021/07/09	200	11.90	15	11.85	11.90	185	2,359	7.84%	大買/鉅額交易
2021/07/08	0	0.00	1.1	11.90	11.90	-1.1	2,368	-0.04%
2021/07/07	0	0.00	0	11.90	11.90	0	2,388	0.00%
2021/07/06	2	11.90	5.1	11.95	11.90	-3.1	2,400	-0.13%
2021/07/05	0	0.00	25	11.65	11.70	-25	2,371	-1.05%
2021/07/02	0	0.00	5	11.65	11.60	-5	2,398	-0.21%
2021/06/24	0	0.00	5	11.55	11.60	-5	2,538	-0.20%
2021/06/23	1	11.55	0	0.00	11.60	1	2,544	0.04%
2021/06/22	1	11.40	0	0.00	11.45	1	2,524	0.04%
2021/06/21	0.1	11.38	0	0.00	11.40	0.1	2,528	0.00%
2021/06/17	0.1	11.45	0	0.00	11.50	0.1	2,533	0.00%
2021/06/16	0.1	11.47	15	11.46	11.45	-14.9	2,570	-0.58%
2021/06/09	0.1	11.65	0	0.00	11.60	0.1	2,593	0.01%
2021/06/07	1	11.60	0	0.00	11.70	1	2,628	0.04%
2021/06/03	0	0.00	3	11.75	11.75	-3	2,649	-0.11%
2021/06/02	0.1	11.70	0	0.00	11.80	0.1	2,668	0.00%
2021/06/01	0.1	11.70	0	0.00	11.70	0.1	2,650	0.00%
2021/05/31	1	11.70	0	0.00	11.70	1	2,661	0.04%
2021/05/28	1	11.65	2	11.68	11.70	-1	2,656	-0.04%
2021/05/27	1.1	11.45	0	0.00	11.80	1.1	2,606	0.04%
2021/05/26	1.1	11.45	0	0.00	11.50	1.1	2,604	0.04%
2021/05/25	1	11.45	0.8	11.45	11.45	0.3	2,618	0.01%
2021/05/24	0.1	11.50	0	0.00	11.45	0.1	2,616	0.00%
2021/05/19	1	11.45	0	0.00	11.40	1	2,607	0.04%
2021/05/17	10.5	11.27	2.1	11.22	11.15	8.4	2,557	0.33%
2021/05/14	0	0.00	10	11.65	11.65	-10	2,483	-0.40%
2021/05/12	16.3	11.96	101.1	12.09	11.65	-84.8	2,390	-3.55%	大賣/
2021/05/11	1	12.50	0	0.00	12.20	1	2,280	0.04%
2021/05/10	0	0.00	20	12.23	12.40	-20	2,213	-0.90%
2021/05/07	0	0.00	101	12.05	12.10	-101	2,145	-4.71%	大賣/鉅額交易
2021/05/06	0	0.00	7	11.94	11.95	-7	2,105	-0.33%
2021/05/05	13.1	11.90	0	0.00	11.90	13.1	2,071	0.63%
2021/05/04	0	0.00	7	11.69	11.70	-7	2,022	-0.35%
2021/04/29	0	0.00	4.1	11.95	12.00	-4.1	1,926	-0.21%
2021/04/28	100	12.00	5	11.95	12.00	95	1,899	5.00%
2021/04/27	2	11.90	0	0.00	11.95	2	1,911	0.10%
2021/04/26	101	11.97	1.4	11.94	11.95	99.6	1,888	5.27%	大買/
2021/04/23	1	11.70	0	0.00	11.75	1	1,850	0.05%
2021/04/22	2	11.63	32	11.66	11.70	-30	1,836	-1.63%
2021/04/21	7	11.58	5	11.45	11.55	2	1,762	0.11%
2021/04/20	6	11.78	0	0.00	11.80	6	1,697	0.35%
2021/04/19	5	12.04	15.1	11.96	12.00	-10.1	1,596	-0.63%
2021/04/14	0	0.00	0.1	11.20	11.20	-0.1	1,418	-0.01%
2021/04/12	0	0.00	2	11.20	11.20	-2	1,420	-0.14%
2021/04/08	0	0.00	4	11.10	11.15	-4	1,407	-0.28%
2021/04/07	5	11.06	0	0.00	11.05	5	1,408	0.35%
2021/04/01	5	10.95	0	0.00	10.95	5	1,346	0.37%
2021/03/31	0	0.00	300	10.90	10.95	-300	1,331	-22.52%	大賣/鉅額交易
2021/03/29	0	0.00	202	10.85	10.80	-202	1,303	-15.50%	大賣/鉅額交易
2021/03/26	0	0.00	0.2	10.85	10.85	-0.2	1,284	-0.02%
2021/03/24	4	10.80	0	0.00	10.75	4	1,282	0.31%
2021/03/23	1	10.80	14.2	10.80	10.80	-13.2	1,280	-1.03%
2021/03/19	209	10.75	0	0.00	10.70	209	1,286	16.24%	大買/鉅額交易
2021/03/17	50	10.80	5	10.85	10.80	45	1,268	3.55%
2021/03/16	106	10.85	0	0.00	10.85	106	1,273	8.33%	大買/鉅額交易
2021/03/15	0	0.00	3	10.85	10.85	-3	1,258	-0.24%
2021/03/12	50	10.80	0	0.00	10.85	50	1,273	3.93%
2021/03/11	200	10.88	2	10.95	10.85	198	1,263	15.67%	大買/鉅額交易
2021/03/10	2	10.85	0	0.00	10.80	2	1,238	0.16%
2021/03/09	0	0.00	10	10.75	10.85	-10	1,232	-0.81%
2021/03/08	10	10.80	50	10.75	10.75	-40	1,210	-3.31%
2021/03/05	11	10.70	0	0.00	10.75	11	1,215	0.90%
2021/03/03	0	0.00	5	10.70	10.70	-5	1,234	-0.41%
2021/02/26	50	10.60	0	0.00	10.70	50	1,222	4.09%
2021/02/25	0	0.00	4	10.75	10.75	-4	1,196	-0.33%
2021/02/24	14	10.63	4	10.70	10.65	10	1,188	0.84%
2021/02/22	0	0.00	2	10.53	10.55	-2	1,167	-0.17%
2021/02/19	0	10.55	0	0.00	10.60	0	1,168	0.00%
2021/02/18	0	0.00	1	10.55	10.60	-1	1,178	-0.08%
2021/02/03	1	10.35	0	0.00	10.35	1	1,194	0.08%
2021/02/01	50	10.35	0	0.00	10.35	50	1,220	4.10%
2021/01/29	4	10.40	0	0.00	10.30	4	1,220	0.33%
2021/01/26	0	0.00	2	10.50	10.60	-2	1,192	-0.17%
2021/01/22	0	0.00	6	10.47	10.50	-6	1,187	-0.51%
2021/01/20	0.3	10.40	0	0.00	10.40	0.3	1,184	0.03%
2021/01/08	0	0.00	0.1	10.75	10.85	-0.1	1,073	-0.01%
2021/01/04	0	0.00	2	10.65	10.75	-2	992	-0.20%
2020/12/31	0	0.00	5	10.70	10.75	-5	985	-0.51%
2020/12/30	5	10.60	0	0.00	10.75	5	984	0.51%
2020/12/29	0	0.00	0.6	10.60	10.65	-0.6	939	-0.06%
2020/12/28	1	10.65	0	0.00	10.70	1	924	0.11%
2020/12/25	1	10.55	0.1	10.60	10.65	0.9	919	0.10%
2020/12/24	5	10.55	2	10.60	10.60	3	912	0.33%
2020/12/23	0.7	10.50	0.5	10.50	10.55	0.2	912	0.02%
2020/12/22	1	10.55	0	0.00	10.55	1	923	0.11%
2020/12/21	0	0.00	11	10.55	10.60	-11	970	-1.13%
2020/12/16	0	0.00	1.4	10.47	10.55	-1.4	996	-0.14%
2020/12/15	1	10.45	0	0.00	10.45	1	1,016	0.10%
2020/12/11	0	0.00	5.2	10.50	10.50	-5.2	1,012	-0.51%
2020/12/10	0	0.00	5	10.45	10.50	-5	994	-0.50%
2020/12/07	0	0.00	18	10.50	10.50	-18	939	-1.92%
2020/12/04	0	0.00	10	10.48	10.50	-10	963	-1.04%
2020/12/02	0.1	10.40	0	0.00	10.45	0.1	978	0.02%
2020/11/18	0.4	10.30	0	0.00	10.35	0.4	1,037	0.04%
2020/11/11	0	0.00	11.3	10.35	10.40	-11.3	1,073	-1.05%
2020/11/10	6.8	10.24	0	0.00	10.20	6.8	1,055	0.64%
2020/11/03	1	10.10	0	0.00	10.05	1	1,042	0.10%
2020/10/30	0.3	10.05	0	0.00	10.05	0.3	1,038	0.03%
2020/10/29	10	10.05	0	0.00	10.05	10	1,038	0.96%
2020/10/28	10	10.10	0	0.00	10.10	10	1,050	0.95%
2020/10/26	0.1	10.05	0	0.00	10.15	0.1	1,047	0.01%
2020/10/22	5	10.00	0	0.00	10.00	5	1,077	0.46%
2020/10/21	16	10.08	0	0.00	10.05	16	1,116	1.43%
2020/10/20	5.1	10.05	0	0.00	10.05	5.1	1,148	0.44%
2020/10/19	5	10.05	0	0.00	10.20	5	1,234	0.41%
2020/10/07	2	10.13	0	0.00	10.20	2	1,542	0.13%
2020/09/28	1	10.00	0	0.00	10.00	1	1,604	0.06%
2020/09/24	1	9.81	0	0.00	9.84	1	1,629	0.06%
2020/09/22	0.9	10.20	0	0.00	10.15	0.9	1,583	0.06%
2020/09/21	1	10.30	0	0.00	10.30	1	1,588	0.06%
2020/09/09	10.4	10.15	0	0.00	10.10	10.4	1,629	0.64%
2020/09/07	0	0.00	1	10.10	10.10	-1	1,624	-0.06%
2020/08/31	0.7	10.20	0	0.00	10.25	0.7	1,645	0.04%
2020/08/27	0	0.00	22.4	10.20	10.20	-22.4	1,695	-1.32%
2020/08/26	0	0.00	0.1	10.25	10.25	-0.1	1,696	0.00%
2020/08/25	2	10.25	0	0.00	10.25	2	1,699	0.12%
2020/08/20	0	0.00	1	10.30	10.30	-1	1,661	-0.06%
2020/08/17	0	0.00	7	10.55	10.55	-7	1,624	-0.43%
2020/08/14	0	0.00	1	10.55	10.55	-1	1,627	-0.06%
2020/08/12	0	0.00	3	10.40	10.35	-3	1,623	-0.18%
2020/08/10	0	0.00	1	10.45	10.45	-1	1,613	-0.06%
2020/08/07	4	10.35	0	0.00	10.35	4	1,617	0.25%
2020/08/06	1	10.35	0	0.00	10.40	1	1,621	0.06%
2020/08/03	0	0.00	6	10.28	10.25	-6	1,664	-0.36%
2020/07/31	2	10.30	0.1	10.40	10.40	1.9	1,655	0.12%
2020/07/30	2	10.30	0	0.00	10.30	2	1,657	0.12%
2020/07/28	1	10.20	0	0.00	10.25	1	1,654	0.06%
2020/07/27	3	10.30	0	0.00	10.25	3	1,698	0.18%
2020/07/24	5	10.40	6	10.40	10.40	-1	1,678	-0.06%
2020/07/23	5	10.58	0	0.00	10.55	5	1,652	0.30%
2020/07/22	20.9	11.50	0	0.00	11.50	20.9	1,576	1.33%
2020/07/21	2	11.30	0	0.00	11.35	2	1,482	0.13%
2020/07/16	1	11.25	0	0.00	11.30	1	1,364	0.07%
2020/07/15	2	11.20	0	0.00	11.25	2	1,352	0.15%
2020/07/14	1	11.20	1	11.25	11.20	0	1,346	0.00%
2020/07/13	1	11.25	0	0.00	11.25	1	1,350	0.07%
2020/07/09	0	0.00	1	11.25	11.35	-1	1,365	-0.07%
2020/07/08	0	0.00	29	11.25	11.30	-29	1,353	-2.14%
2020/07/06	5	11.25	15	11.30	11.30	-10	1,389	-0.72%
2020/07/03	10	11.20	0	0.00	11.25	10	1,373	0.73%
2020/07/01	10	11.15	0	0.00	11.20	10	1,410	0.71%
2020/06/29	0	0.00	1	11.10	11.10	-1	1,400	-0.07%
2020/06/23	0	0.00	5	11.20	11.25	-5	1,410	-0.35%
2020/06/22	16	11.20	0	0.00	11.25	16	1,398	1.14%
2020/06/19	10	11.20	10	11.20	11.20	0	1,434	0.00%
2020/06/15	5	10.95	0	0.00	10.95	5	1,544	0.32%
2020/06/12	10	11.00	0	0.00	11.00	10	1,571	0.64%
2020/06/11	5	11.10	2	11.25	11.10	3	1,583	0.19%
2020/06/09	5	11.13	0	0.00	11.15	5	1,678	0.30%
2020/06/05	0	11.10	0	0.00	11.15	0	1,698	0.00%
2020/06/03	0	0.00	8	11.16	11.30	-8	1,734	-0.46%
2020/06/02	0	0.00	6	11.00	11.00	-6	1,709	-0.35%
2020/06/01	1	10.95	0	0.00	10.95	1	1,723	0.06%
2020/05/29	0	0.00	1	10.80	10.85	-1	1,726	-0.06%
2020/05/28	1	10.80	1	10.75	10.75	0	1,727	0.00%
2020/05/27	0	0.00	2	10.80	10.80	-2	1,793	-0.11%
2020/05/20	2	10.80	1	10.75	10.75	1	1,915	0.05%
2020/05/18	0.1	10.70	0	0.00	10.70	0.1	1,941	0.01%
2020/05/15	1	10.65	0	0.00	10.70	1	1,949	0.05%
2020/05/14	1	10.75	0	0.00	10.65	1	1,945	0.05%
2020/05/12	9	10.70	0	0.00	10.70	9	1,939	0.46%
2020/05/11	1	10.75	0	0.00	10.75	1	1,936	0.05%
2020/05/07	0	0.00	20	10.60	10.60	-20	1,929	-1.04%
2020/05/06	0	0.00	0.1	10.55	10.55	-0.1	1,937	-0.01%
2020/05/04	1	10.50	0	0.00	10.50	1	1,960	0.05%
2020/04/29	3	10.60	3.7	10.62	10.65	-0.7	1,959	-0.04%
2020/04/22	0.8	10.15	0	0.00	10.15	0.8	2,049	0.04%
2020/04/21	20	10.00	0	0.00	10.05	20	2,051	0.98%
2020/04/20	2.1	10.25	0	0.00	10.20	2.1	2,038	0.10%
2020/04/09	0	0.00	20	10.05	10.10	-20	2,039	-0.98%
2020/04/08	0	0.00	6	10.00	10.05	-6	2,027	-0.30%
2020/04/06	0	0.00	20	9.90	9.96	-20	2,003	-1.00%
2020/04/01	0	0.00	1	9.86	9.82	-1	1,965	-0.05%
2020/03/30	1	9.75	0	0.00	9.90	1	1,974	0.05%
2020/03/27	0	0.00	2	10.10	9.93	-2	1,961	-0.10%
2020/03/25	0	0.00	3	9.99	9.89	-3	1,922	-0.16%
2020/03/24	0	0.00	2	9.50	9.37	-2	1,875	-0.11%
2020/03/20	2	8.99	2	9.25	9.23	0	1,847	0.00%
2020/03/19	18	8.76	2	9.02	8.62	16	1,822	0.88%
2020/03/18	5	9.71	0	0.00	9.55	5	1,748	0.29%
2020/03/16	6	10.00	0	0.00	9.96	6	1,674	0.36%
2020/03/13	3	10.07	0	0.00	10.15	3	1,621	0.19%
2020/03/12	3	10.37	2	10.50	10.35	1	1,534	0.07%
2020/03/09	3	10.58	0	0.00	10.55	3	1,488	0.20%
2020/03/02	3	10.85	0	0.00	10.80	3	1,402	0.21%
2020/02/27	17	11.01	0	0.00	11.00	17	1,339	1.27%
2020/02/24	17	11.33	0	0.00	11.20	17	1,253	1.36%
2020/02/21	0	0.00	0.4	11.55	11.55	-0.4	1,205	-0.03%
2020/02/20	0	0.00	21	11.55	11.55	-21	1,200	-1.75%
2020/02/19	20	11.50	41	11.50	11.50	-21	1,169	-1.80%
2020/02/07	1	11.50	0	0.00	11.50	1	1,164	0.09%
2020/02/03	2	11.25	0	0.00	11.40	2	1,111	0.18%
2020/01/30	0	0.00	5	11.34	11.35	-5	1,048	-0.48%
2020/01/14	2.6	11.55	13	11.60	11.65	-10.4	935	-1.11%
2020/01/13	0	0.00	23	11.40	11.45	-23	928	-2.48%
2020/01/09	1	11.30	0	11.30	11.35	1	1,023	0.09%
2020/01/08	5	11.30	2	11.35	11.35	3	1,015	0.30%
2020/01/06	0	0.00	2	11.18	11.15	-2	999	-0.20%
2020/01/03	0	0.00	1	11.20	11.15	-1	984	-0.10%
2019/12/24	0	0.00	2	11.05	11.00	-2	927	-0.22%
2019/12/20	0	0.00	0.1	11.00	11.00	-0.1	920	-0.01%
2019/12/18	0	0.00	2	11.15	11.15	-2	917	-0.22%
2019/12/17	0	0.00	0.1	11.00	11.10	-0.1	939	-0.01%
2019/12/16	0	0.00	3	11.05	11.05	-3	946	-0.32%
2019/12/06	2	10.85	0	0.00	10.85	2	1,022	0.20%
2019/12/04	3	10.90	0	0.00	11.00	3	1,006	0.30%
2019/12/02	0	0.00	2.7	11.06	11.10	-2.7	990	-0.27%
2019/11/14	0.5	10.80	0	0.00	10.85	0.5	1,023	0.05%
2019/11/13	10	10.90	0	0.00	10.85	10	1,031	0.97%
2019/11/12	0.5	10.85	0	0.00	10.90	0.5	1,041	0.05%
2019/11/11	1	10.85	1	10.85	10.85	0	1,045	0.00%
2019/11/08	5	10.95	4	10.85	10.90	1	1,036	0.10%
2019/11/05	0	0.00	1	10.70	10.75	-1	1,027	-0.10%
2019/11/01	1	10.70	7	10.65	10.70	-6	1,043	-0.58%
2019/10/28	0	0.00	13.7	10.60	10.65	-13.7	1,224	-1.12%
2019/10/18	10	10.40	0	0.00	10.50	10	1,288	0.78%
2019/10/16	5	10.55	0	0.00	10.55	5	1,185	0.42%
2019/09/27	1	10.50	0	0.00	10.45	1	1,285	0.08%
2019/09/24	0	0.00	1	10.60	10.60	-1	1,326	-0.08%
2019/09/02	1.5	10.20	1.1	10.15	10.20	0.4	1,442	0.03%
2019/08/30	1	10.15	0	0.00	10.15	1	1,520	0.07%
2019/08/29	2	10.20	0	0.00	10.20	2	1,573	0.13%
2019/08/28	1	10.20	0	0.00	10.25	1	1,581	0.06%
2019/08/15	1	10.25	10	10.25	10.30	-9	2,479	-0.36%
2019/08/08	5	10.55	0	0.00	10.55	5	2,775	0.18%
2019/08/07	7	10.60	1	10.50	10.45	6	2,854	0.21%
2019/08/06	0.2	10.60	0	0.00	10.45	0.2	2,910	0.01%
2019/08/05	0	10.65	0	0.00	10.50	0	2,911	0.00%
2019/08/02	3.9	10.80	0	0.00	10.70	3.9	2,960	0.13%
2019/08/01	1	11.95	0	0.00	11.95	1	2,890	0.03%
2019/07/30	4	11.95	1	11.95	11.95	3	2,840	0.11%
2019/07/29	1	11.95	0	0.00	11.90	1	2,848	0.04%
2019/07/26	3	11.92	0	0.00	11.85	3	2,855	0.11%
2019/07/23	1	11.90	0	0.00	11.95	1	3,112	0.03%
2019/07/22	5	11.90	1	11.90	12.00	4	3,107	0.13%
2019/07/19	18	11.95	2	11.95	11.95	16	3,097	0.52%
2019/07/17	5	11.80	0	0.00	11.80	5	3,075	0.16%
2019/07/16	0	0.00	21	11.80	11.80	-21	3,061	-0.69%
2019/07/12	1	11.80	0	0.00	11.80	1	3,046	0.03%
2019/07/05	0	0.00	1	11.80	11.75	-1	2,988	-0.03%
2019/07/03	6	11.61	2	11.70	11.70	4	3,008	0.13%
2019/07/02	5	11.65	0	0.00	11.65	5	3,021	0.17%
2019/07/01	10	11.65	1.6	11.70	11.70	8.4	3,015	0.28%
2019/06/18	2	11.60	0	0.00	11.60	2	2,963	0.07%
2019/06/13	0	0.00	1	11.55	11.55	-1	2,986	-0.03%
2019/06/12	5	11.25	0	0.00	11.30	5	2,964	0.17%
2019/06/06	2	11.65	2	11.52	11.50	0	2,919	0.00%
2019/06/05	2	11.85	0	0.00	11.75	2	2,863	0.07%
2019/06/04	1	11.90	0	0.00	11.95	1	2,818	0.04%
2019/06/03	0	0.00	2	11.85	11.90	-2	2,851	-0.07%
2019/05/31	2	11.85	0	0.00	12.00	2	2,860	0.07%
2019/05/29	0	0.00	18	11.81	11.90	-18	2,801	-0.64%
2019/05/28	3	11.93	0	0.00	11.95	3	2,749	0.11%
2019/05/27	19	12.26	9	12.11	12.00	10	2,451	0.41%
2019/05/24	45	11.95	1	11.90	12.05	44	2,331	1.89%
2019/05/23	0	0.00	8	11.63	11.70	-8	2,165	-0.37%
2019/05/22	0	0.00	4	11.48	11.50	-4	2,102	-0.19%
2019/05/20	2	11.25	1	11.15	11.25	1	1,984	0.05%
2019/05/17	5	11.05	31	11.03	11.05	-26	1,914	-1.36%
2019/05/14	0	0.00	5	10.50	10.60	-5	1,709	-0.29%
2019/05/13	10	10.55	1	10.55	10.55	9	1,643	0.55%
2019/05/10	2	10.55	0	0.00	10.55	2	1,639	0.12%
2019/05/09	1	10.70	0	0.00	10.75	1	1,582	0.06%
2019/05/08	1	10.80	0	0.00	10.80	1	1,570	0.06%
2019/05/07	1	10.80	0	0.00	10.80	1	1,553	0.06%
2019/05/06	0	0.00	5	10.80	10.75	-5	1,542	-0.32%
2019/05/03	20	10.90	0	0.00	10.90	20	1,506	1.33%
2019/05/02	0	0.00	2	10.90	10.90	-2	1,477	-0.14%
2019/04/29	10	10.75	50	10.75	10.75	-40	1,257	-3.18%
2019/04/26	5	10.65	0	0.00	10.70	5	1,197	0.42%
2019/04/24	0	0.00	0.1	10.65	10.65	-0.1	1,181	-0.01%
2019/04/18	2	10.55	0	0.00	10.55	2	1,180	0.17%
2019/04/17	0	0.00	12	10.60	10.65	-12	1,185	-1.01%
2019/04/15	0	0.00	7	10.65	10.65	-7	1,176	-0.60%
2019/04/10	2	10.60	2	10.65	10.70	0	1,171	0.00%
2019/04/08	0.1	10.65	0	0.00	10.70	0.1	1,128	0.01%
2019/04/02	14	10.70	0	0.00	10.65	14	1,088	1.29%
2019/04/01	51	10.70	0.1	10.70	10.70	50.9	1,081	4.71%
2019/03/29	0	0.00	0.7	10.65	10.70	-0.7	1,065	-0.07%
2019/03/26	15	10.65	10	10.60	10.60	5	1,055	0.47%
2019/03/25	0	0.00	16	10.50	10.55	-16	1,058	-1.51%
2019/03/20	7	10.65	0	0.00	10.65	7	1,011	0.69%
2019/03/18	0	0.00	1	10.55	10.60	-1	970	-0.10%
2019/03/15	1	10.55	0	0.00	10.60	1	964	0.10%
2019/03/14	1	10.55	0	0.00	10.55	1	948	0.11%
2019/03/11	10	10.45	0	0.00	10.50	10	913	1.10%
2019/03/07	0	0.00	10	10.45	10.45	-10	876	-1.14%
2019/02/18	10	10.15	0	0.00	10.20	10	687	1.45%
2019/02/11	0	0.00	1	10.00	9.99	-1	632	-0.16%
2019/01/29	0	0.00	3.1	9.92	9.92	-3.1	620	-0.50%
2019/01/14	0	0.00	2	9.72	9.73	-2	698	-0.29%
2019/01/04	2	9.50	0	0.00	9.50	2	838	0.24%
2018/11/28	0	0.00	0	9.90	9.90	0	1,198	0.00%
2018/11/23	1	9.88	0	0.00	9.87	1	1,216	0.08%
2018/11/08	0	0.00	55	9.96	9.99	-55	1,305	-4.21%
2018/11/06	1	9.79	0	0.00	9.77	1	1,339	0.07%
2018/10/29	20	9.52	0	0.00	9.52	20	1,654	1.21%
2018/10/26	6	9.65	0	0.00	9.65	6	1,641	0.37%
2018/10/25	11	9.69	0	0.00	9.65	11	1,647	0.67%
2018/10/24	10	9.87	1	9.90	9.83	9	1,640	0.55%
2018/10/22	5	9.95	0	0.00	9.98	5	1,646	0.30%
2018/10/19	2	9.96	0	0.00	10.05	2	1,644	0.12%
2018/10/11	9	9.99	19	10.15	10.00	-10	1,482	-0.67%
2018/10/04	1	10.30	0	0.00	10.25	1	1,361	0.07%
2018/09/28	0	0.00	0	10.35	10.35	0	1,342	0.00%
2018/09/20	0	0.00	1	10.30	10.30	-1	1,289	-0.08%
2018/09/19	0	0.00	1	10.40	10.35	-1	1,291	-0.08%
2018/09/06	1	10.15	0	0.00	10.20	1	1,185	0.08%
2018/08/23	0	0.00	2	10.20	10.25	-2	1,238	-0.16%
2018/08/10	0	0.00	3	10.10	10.05	-3	1,177	-0.25%
2018/08/08	2	10.60	0	0.00	10.60	2	995	0.20%
2018/08/07	2	10.55	0	0.00	10.55	2	965	0.21%
2018/08/06	3	10.55	0	0.00	10.60	3	939	0.32%
2018/08/03	0	0.00	1	10.45	10.50	-1	919	-0.11%
2018/08/02	1	10.45	0	0.00	10.35	1	888	0.11%
2018/07/26	1	10.20	4	10.20	10.20	-3	835	-0.36%
2018/07/25	0	0.00	2	10.13	10.10	-2	834	-0.24%
2018/07/18	0	0.00	0.5	10.10	10.15	-0.5	853	-0.06%
2018/07/05	2	9.99	0	0.00	9.96	2	884	0.23%
2018/07/03	1	10.05	0	0.00	10.00	1	887	0.11%
2018/06/29	2	10.10	0	0.00	10.10	2	909	0.22%
2018/06/28	0	0.00	1	10.05	10.05	-1	910	-0.11%
2018/06/27	7	10.05	0	0.00	10.10	7	907	0.77%
2018/06/21	1	10.10	0	0.00	10.10	1	923	0.11%
2018/06/19	1	10.05	0	0.00	10.05	1	952	0.11%
2018/06/15	0	0.00	3	10.15	10.15	-3	940	-0.32%
2018/06/13	8	10.20	0	0.00	10.20	8	981	0.81%
2018/06/12	0	0.00	2	10.18	10.20	-2	987	-0.20%
2018/06/08	1	10.05	0	0.00	10.10	1	1,025	0.10%
2018/06/06	1	9.93	0	0.00	9.96	1	980	0.10%
2018/05/29	0	0.00	15	9.86	9.85	-15	958	-1.57%
2018/05/28	0	0.00	15	9.82	9.84	-15	958	-1.56%
2018/05/23	0	0.00	10	9.79	9.79	-10	951	-1.05%
2018/05/22	0	0.00	5	9.80	9.78	-5	946	-0.53%
2018/05/21	0	0.00	10	9.77	9.77	-10	941	-1.06%
2018/05/17	0	0.00	7	9.76	9.75	-7	935	-0.75%
2018/05/16	1	9.75	0	0.00	9.74	1	935	0.11%
2018/05/14	0	0.00	10	9.75	9.76	-10	969	-1.03%
2018/05/07	0	0.00	5	9.76	9.74	-5	961	-0.52%
2018/05/02	0	0.00	5	9.74	9.74	-5	977	-0.51%
2018/04/30	0	0.00	5	9.65	9.70	-5	970	-0.52%
2018/04/27	0	0.00	3	9.65	9.64	-3	975	-0.31%
2018/04/24	0	0.00	10	9.67	9.64	-10	1,009	-0.99%
2018/04/13	0	0.00	1	9.66	9.68	-1	1,039	-0.10%
2018/04/10	1	9.66	5	9.64	9.65	-4	1,046	-0.38%
2018/04/09	0	0.00	5	9.60	9.62	-5	1,033	-0.48%
2018/04/03	1	9.57	0	0.00	9.57	1	1,026	0.10%
2018/03/31	0	0.00	1	9.53	9.54	-1	998	-0.10%
2018/03/28	0	0.00	0.6	9.49	9.49	-0.6	971	-0.06%
2018/03/26	2	9.43	0	0.00	9.45	2	951	0.21%
2018/03/23	2	9.40	0	0.00	9.44	2	951	0.21%
2018/03/19	0	0.00	3	9.52	9.48	-3	878	-0.34%
2018/03/16	2	9.45	0	0.00	9.45	2	847	0.24%
2018/03/15	2	9.43	15	9.38	9.45	-13	815	-1.59%
2018/03/13	0	0.00	5	9.27	9.27	-5	746	-0.67%
2018/03/09	1	9.18	0	0.00	9.20	1	722	0.14%
2018/03/07	5	9.15	0	0.00	9.14	5	748	0.67%
2018/03/06	2	9.16	0	0.00	9.17	2	753	0.27%
2018/03/02	16	9.22	0	0.00	9.21	16	756	2.12%
2018/02/21	0	0.00	5	9.30	9.28	-5	787	-0.64%
2018/02/12	0	0.00	5.6	9.26	9.25	-5.6	784	-0.71%
2018/02/09	10	9.03	0	0.00	9.20	10	781	1.28%
2018/02/07	25	9.21	0	0.00	9.19	25	775	3.22%
2018/02/06	5	9.20	3	9.17	9.16	2	763	0.26%
2018/02/02	10	9.47	0	0.00	9.50	10	710	1.41%
2018/01/31	10	9.50	0	0.00	9.52	10	710	1.41%
2018/01/30	55	9.55	0	0.00	9.56	55	719	7.65%
2018/01/29	30	9.60	0	0.00	9.61	30	713	4.21%
2018/01/16	0	0.00	7	9.50	9.50	-7	600	-1.17%