聯邦銀 (2838)-臺銀-臺南券商分點個股進出

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
15.60
漲跌
--
漲幅
0.00%
成交量
676張
產業
上市金融類股
235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

聯邦銀 (2838)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/12/11	0.1	15.65	0	0.00	15.60	0.1	1,047	0.01%
2024/12/06	0	0.00	20	15.60	15.60	-20	1,076	-1.86%
2024/12/05	0	0.00	14	15.60	15.65	-14	1,085	-1.29%
2024/12/04	0.3	15.60	0	0.00	15.55	0.3	1,095	0.03%
2024/12/03	0.7	15.60	0	0.00	15.70	0.7	1,144	0.06%
2024/12/02	0	0.00	5	15.50	15.55	-5	1,144	-0.44%
2024/11/29	14	15.35	0	0.00	15.35	14	1,140	1.23%
2024/11/26	0	0.00	9	15.60	15.60	-9	1,153	-0.78%
2024/11/25	0	0.00	12	15.53	15.65	-12	1,161	-1.03%
2024/11/22	8	15.40	30	15.45	15.45	-22	1,171	-1.88%
2024/11/20	0	0.00	1	15.35	15.45	-1	1,176	-0.08%
2024/11/08	0	15.40	0	0.00	15.35	0	1,266	0.00%
2024/11/04	0	0.00	0.1	15.30	15.40	-0.1	1,367	-0.01%
2024/10/28	0	0.00	7	15.30	15.35	-7	1,547	-0.45%
2024/10/21	0.1	15.50	0	0.00	15.45	0.1	1,993	0.01%
2024/10/14	5	15.30	3	15.35	15.35	2	2,243	0.09%
2024/09/27	7	15.45	10	15.50	15.50	-3	2,644	-0.11%
2024/09/26	0	0.00	0.7	15.45	15.40	-0.7	2,644	-0.03%
2024/09/25	0	0.00	2	15.45	15.45	-2	2,642	-0.08%
2024/09/20	0	0.00	3	15.20	15.30	-3	2,661	-0.11%
2024/09/19	0	0.00	0.1	15.05	15.10	-0.1	2,657	0.00%
2024/09/18	0.6	14.95	0	0.00	15.05	0.6	2,662	0.02%
2024/09/16	0	0.00	4	15.03	15.00	-4	2,679	-0.15%
2024/09/12	0.1	14.85	0	0.00	14.90	0.1	2,728	0.00%
2024/09/06	1	14.85	0	0.00	14.90	1	2,693	0.04%
2024/09/04	7	14.81	0	0.00	14.70	7	2,714	0.26%
2024/09/02	0	0.00	10	15.40	15.35	-10	2,691	-0.37%
2024/08/28	0	0.00	5	15.35	15.35	-5	2,715	-0.18%
2024/08/27	0	0.00	3.8	15.27	15.30	-3.8	2,717	-0.14%
2024/08/26	0	0.00	20	15.30	15.35	-20	2,716	-0.74%
2024/08/20	0	0.00	18	15.00	15.00	-18	2,681	-0.67%
2024/08/13	2	14.85	0	0.00	14.75	2	2,669	0.07%
2024/08/08	0	0.00	1	14.35	14.40	-1	2,702	-0.04%
2024/08/06	28	14.26	0	0.00	14.25	28	2,700	1.04%
2024/08/05	23.1	14.12	5	14.00	13.95	18.1	2,668	0.68%
2024/08/02	13	14.89	0	0.00	14.85	13	2,582	0.50%
2024/08/01	0	0.00	0.2	15.10	15.20	-0.2	2,543	-0.01%
2024/07/30	8	14.83	0	0.00	14.90	8	2,613	0.31%
2024/07/29	3	15.05	0	0.00	14.95	3	2,619	0.11%
2024/07/26	19	15.04	0	0.00	14.90	19	2,609	0.73%
2024/07/23	3	16.40	6.1	16.36	16.50	-3.1	2,488	-0.13%
2024/07/22	20	16.10	23	16.11	16.20	-3	2,351	-0.13%
2024/07/19	7	16.46	0.3	16.55	16.25	6.7	2,280	0.29%
2024/07/18	11	16.75	0	0.00	16.65	11	2,192	0.50%
2024/07/17	0	0.00	1	16.85	16.75	-1	2,155	-0.05%
2024/07/15	13	16.87	0	0.00	16.85	13	2,116	0.61%
2024/07/11	0	0.00	36.7	16.65	16.80	-36.7	2,091	-1.75%
2024/07/10	58	16.52	0	0.00	16.55	58	2,082	2.78%
2024/07/04	1	16.55	0.1	16.50	16.60	0.9	1,948	0.05%
2024/07/03	0	0.00	12.1	16.61	16.70	-12.1	1,916	-0.63%
2024/07/01	0	0.00	0.9	16.35	16.45	-0.9	1,890	-0.05%
2024/06/28	0	0.00	5	16.45	16.35	-5	1,891	-0.26%
2024/06/25	0.2	16.40	2.2	16.35	16.40	-2	1,883	-0.11%
2024/06/21	0	0.00	16	16.25	16.40	-16	1,892	-0.85%
2024/06/20	1	16.05	5	15.95	16.05	-4	1,879	-0.21%
2024/06/18	20	15.80	0	0.00	15.90	20	1,869	1.07%
2024/06/17	0	0.00	2	15.80	15.80	-2	1,895	-0.11%
2024/06/13	3	15.75	0	0.00	15.75	3	1,933	0.16%
2024/06/11	0	0.00	14.1	15.80	15.80	-14.1	2,017	-0.70%
2024/06/07	0	0.00	1	15.80	15.85	-1	2,041	-0.05%
2024/06/04	1	15.60	0	0.00	15.65	1	2,142	0.05%
2024/06/03	0	0.00	10	15.70	15.65	-10	2,151	-0.46%
2024/05/31	2	15.60	0	0.00	15.60	2	2,160	0.09%
2024/05/30	1	15.65	0	0.00	15.60	1	2,203	0.05%
2024/05/28	0	15.80	0	0.00	15.80	0	2,204	0.00%
2024/05/27	0	0.00	0.4	15.70	15.70	-0.4	2,239	-0.02%
2024/05/24	3	15.65	0	0.00	15.70	3	2,242	0.13%
2024/05/21	1	15.70	0	0.00	15.70	1	2,207	0.05%
2024/05/16	0	0.00	2	15.75	15.80	-2	2,152	-0.09%
2024/05/15	0	0.00	1	15.70	15.70	-1	2,116	-0.05%
2024/05/06	0	0.00	20	15.68	15.70	-20	2,075	-0.96%
2024/05/02	0	0.00	10	15.40	15.40	-10	1,974	-0.51%
2024/04/30	10	15.40	0	0.00	15.40	10	1,933	0.52%
2024/04/29	0	0.00	38	15.39	15.45	-38	1,909	-1.99%
2024/04/26	6	15.10	0	0.00	15.10	6	1,869	0.32%
2024/04/24	10	15.18	0	0.00	15.15	10	1,858	0.54%
2024/04/23	3	15.05	0	0.00	15.20	3	1,881	0.16%
2024/04/22	0	0.00	10	15.00	15.05	-10	1,908	-0.52%
2024/04/19	1	14.80	50	14.82	14.85	-49	1,884	-2.60%
2024/04/18	40	14.90	0	0.00	15.00	40	1,842	2.17%
2024/04/17	24	14.92	46	14.98	15.00	-22	1,817	-1.21%
2024/04/16	11	15.01	5	15.20	14.95	6	1,765	0.34%
2024/04/15	15	15.33	10	15.35	15.35	5	1,696	0.29%
2024/04/12	22	15.40	0	0.00	15.40	22	1,693	1.30%
2024/04/11	0	0.00	50	15.47	15.50	-50	1,683	-2.97%
2024/04/10	0	0.00	3	15.35	15.45	-3	1,674	-0.18%
2024/04/09	0	0.00	30	15.25	15.30	-30	1,664	-1.80%
2024/04/03	51	15.11	19	15.15	15.10	32	1,652	1.94%
2024/04/02	5	15.20	30	15.20	15.20	-25	1,645	-1.52%
2024/04/01	43	15.25	20	15.30	15.30	23	1,638	1.40%
2024/03/29	0	0.00	5	15.15	15.25	-5	1,638	-0.31%
2024/03/28	6	15.08	5	15.10	15.05	1	1,626	0.06%
2024/03/26	5	15.12	0	0.00	15.10	5	1,579	0.32%
2024/03/25	0	0.00	20	15.20	15.15	-20	1,574	-1.27%
2024/03/22	4	15.25	0	0.00	15.25	4	1,573	0.25%
2024/03/21	0	0.00	5	15.25	15.20	-5	1,554	-0.32%
2024/03/20	7	14.96	0	0.00	15.00	7	1,551	0.45%
2024/03/19	3.4	15.06	0	0.00	15.10	3.4	1,540	0.22%
2024/03/18	16	15.08	0	0.00	15.10	16	1,552	1.03%
2024/03/15	18.7	15.26	0	0.00	15.25	18.7	1,536	1.21%
2024/03/14	0	0.00	13.2	15.65	15.60	-13.2	1,482	-0.89%
2024/03/13	0	0.00	8	15.45	15.45	-8	1,450	-0.55%
2024/03/12	9	15.29	68	15.32	15.30	-59	1,410	-4.18%
2024/03/11	0	0.00	5	14.85	14.85	-5	1,314	-0.38%
2024/03/08	3	14.55	3	14.70	14.70	0	1,305	0.00%
2024/03/07	11	14.58	3	14.65	14.65	8	1,281	0.62%
2024/03/06	53	14.75	1.4	14.74	14.70	51.6	1,273	4.06%
2024/03/05	5	14.35	1	14.45	14.65	4	1,310	0.31%
2024/03/04	5	14.28	0	0.00	14.25	5	1,264	0.40%
2024/02/29	5	14.25	0	0.00	14.20	5	1,266	0.39%
2024/02/27	0	0.00	2	14.15	14.20	-2	1,244	-0.16%
2024/02/26	1	14.10	0	0.00	14.15	1	1,255	0.08%
2024/02/23	0.2	14.10	0	0.00	14.10	0.2	1,271	0.01%
2024/02/22	0.2	14.15	0	0.00	14.10	0.2	1,316	0.01%
2024/02/15	10	14.05	5.2	14.04	14.00	4.8	1,404	0.34%
2024/02/05	0	0.00	3	14.15	14.15	-3	1,381	-0.22%
2024/02/02	0	0.00	5	14.25	14.35	-5	1,379	-0.36%
2024/02/01	0	0.00	2	14.25	14.25	-2	1,386	-0.14%
2024/01/29	10	14.35	1	14.30	14.30	9	1,365	0.66%
2024/01/26	1	14.15	1	14.10	14.20	0	1,361	0.00%
2024/01/22	0	0.00	1	14.00	13.95	-1	1,375	-0.07%
2024/01/19	2	13.95	0	0.00	13.95	2	1,368	0.14%
2024/01/18	1	13.85	0	0.00	13.85	1	1,373	0.07%
2024/01/17	5	13.93	0	0.00	13.85	5	1,373	0.36%
2024/01/16	32	14.05	0	0.00	14.05	32	1,335	2.40%
2024/01/12	0	0.00	2	14.20	14.25	-2	1,315	-0.15%
2024/01/11	0	0.00	10	14.35	14.30	-10	1,310	-0.76%
2024/01/05	0	0.00	10	14.35	14.30	-10	1,384	-0.72%
2024/01/04	0	0.00	1	14.20	14.15	-1	1,396	-0.07%
2024/01/02	1	14.30	0.4	14.35	14.30	0.6	1,451	0.04%
2023/12/29	2	14.50	24	14.49	14.40	-22	1,497	-1.47%
2023/12/28	1	14.35	0	0.00	14.40	1	1,517	0.07%
2023/12/27	1	14.30	1	14.35	14.35	0	1,521	0.00%
2023/12/26	3	14.20	0	0.00	14.35	3	1,552	0.19%
2023/12/25	16	14.20	0	0.00	14.20	16	1,578	1.01%
2023/12/22	3	14.20	0	0.00	14.20	3	1,590	0.19%
2023/12/21	2	14.25	0	0.00	14.20	2	1,609	0.12%
2023/12/14	0	0.00	3	14.33	14.35	-3	1,892	-0.16%
2023/12/13	6	14.16	27.5	14.19	14.20	-21.5	2,185	-0.99%
2023/12/08	9	14.04	0	0.00	14.10	9	4,057	0.22%
2023/12/07	4	14.05	0	0.00	14.00	4	4,077	0.10%
2023/12/05	0	0.00	7	14.01	14.05	-7	4,116	-0.17%
2023/12/01	6	14.00	0	0.00	14.00	6	4,184	0.14%
2023/11/30	23	13.95	0	0.00	13.90	23	4,182	0.55%
2023/11/29	1	14.10	0	0.00	14.10	1	4,152	0.02%
2023/11/28	1	14.05	0	0.00	14.15	1	4,197	0.02%
2023/11/24	5	14.05	0	0.00	14.00	5	4,385	0.11%
2023/11/21	0	0.00	1	13.95	13.95	-1	4,361	-0.02%
2023/11/20	0	13.75	0	0.00	13.85	0	4,335	0.00%
2023/11/17	0	0.00	2	13.70	13.75	-2	4,320	-0.05%
2023/11/15	5	13.50	0	0.00	13.60	5	4,265	0.12%
2023/11/14	0	0.00	3	13.30	13.35	-3	4,244	-0.07%
2023/11/13	2.3	13.25	0	0.00	13.25	2.3	4,255	0.05%
2023/11/10	13	13.34	0	0.00	13.30	13	4,267	0.30%
2023/11/09	1	13.40	0	0.00	13.35	1	4,261	0.02%
2023/11/08	2	13.50	0	0.00	13.45	2	4,269	0.05%
2023/11/07	3	13.50	0	0.00	13.50	3	4,276	0.07%
2023/11/06	4	13.40	1	13.35	13.50	3	4,283	0.07%
2023/11/02	1.1	13.24	0	0.00	13.20	1.1	4,266	0.03%
2023/10/30	2	13.15	0	0.00	13.15	2	4,274	0.05%
2023/10/27	1	13.25	0	0.00	13.20	1	4,273	0.02%
2023/10/26	4	13.14	0	0.00	13.10	4	4,300	0.09%
2023/10/23	1	13.15	0	0.00	13.15	1	4,361	0.02%
2023/10/20	0.1	13.20	0	0.00	13.15	0.1	4,384	0.00%
2023/10/06	0	0.00	70	13.45	13.45	-70	4,346	-1.61%
2023/10/05	0.1	13.25	0	0.00	13.35	0.1	4,314	0.00%
2023/10/04	70.2	13.15	0	0.00	13.10	70.2	4,268	1.64%
2023/10/03	5	13.35	0	0.00	13.30	5	4,251	0.12%
2023/10/02	1	13.25	0	0.00	13.25	1	4,247	0.02%
2023/09/28	0	13.45	0	0.00	13.30	0	4,217	0.00%
2023/09/26	0.5	13.40	0	0.00	13.35	0.5	4,178	0.01%
2023/09/25	5	13.50	0	0.00	13.40	5	4,161	0.12%
2023/09/22	5	13.50	120	13.35	13.50	-115	4,071	-2.82%	大賣/鉅額交易
2023/09/21	2	13.40	0	0.00	13.35	2	4,040	0.05%
2023/09/20	75	13.35	0	0.00	13.40	75	3,991	1.88%
2023/09/19	212.3	13.35	0	0.00	13.30	212.3	3,945	5.38%	大買/鉅額交易
2023/09/18	125	13.54	0	0.00	13.35	125	3,829	3.26%	大買/鉅額交易
2023/09/15	1	13.55	100	14.10	13.55	-99	3,518	-2.81%
2023/09/14	38	13.85	0	0.00	13.85	38	1,756	2.16%
2023/09/13	72	13.85	0	0.00	13.85	72	1,672	4.30%
2023/09/12	0.1	13.90	0	0.00	14.05	0.1	1,600	0.00%
2023/09/11	2.2	14.01	0	0.00	13.95	2.2	1,577	0.14%
2023/09/07	2	14.13	0	0.00	14.05	2	1,534	0.13%
2023/09/05	1	14.35	0	0.00	14.35	1	1,461	0.07%
2023/09/04	0	0.00	4.6	14.35	14.35	-4.6	1,452	-0.31%
2023/08/31	0	14.40	75	14.55	14.45	-75	1,379	-5.44%
2023/08/30	2	14.45	25	14.55	14.40	-23	1,215	-1.89%
2023/08/29	0	0.00	8	14.46	14.45	-8	1,182	-0.68%
2023/08/28	108	14.43	0	0.00	14.40	108	1,152	9.37%	大買/鉅額交易
2023/08/23	0	14.70	0	0.00	14.60	0	1,123	0.00%
2023/08/16	0.2	14.80	0	0.00	14.70	0.2	1,103	0.02%
2023/08/14	2.3	14.86	0	0.00	14.85	2.3	1,120	0.20%
2023/08/11	3	15.27	0	0.00	15.20	3	1,142	0.26%
2023/08/09	1	15.35	0	0.00	15.55	1	1,148	0.09%
2023/08/08	4	15.35	0	0.00	15.35	4	1,140	0.35%
2023/07/31	1	15.60	0	0.00	15.55	1	1,086	0.09%
2023/07/27	0.5	15.80	0	0.00	15.80	0.5	1,035	0.05%
2023/07/26	7	15.56	0	0.00	15.60	7	1,020	0.69%
2023/07/25	5	16.25	0	0.00	16.30	5	984	0.51%
2023/07/24	0.1	16.30	0	0.00	16.15	0.1	958	0.01%
2023/07/20	7	16.25	0	0.00	16.25	7	916	0.76%
2023/07/19	5.1	16.30	0	0.00	16.20	5.1	908	0.56%
2023/07/18	4.1	16.40	0	0.00	16.45	4.1	891	0.45%
2023/07/17	2	16.50	0	0.00	16.60	2	864	0.23%
2023/07/12	0.1	16.25	0	0.00	16.25	0.1	833	0.01%
2023/07/06	0.1	16.40	0	0.00	16.25	0.1	792	0.01%
2023/07/05	0	16.50	0	0.00	16.45	0	781	0.00%
2023/06/27	2	16.35	0	0.00	16.40	2	825	0.24%
2023/06/19	0.1	16.55	0	0.00	16.60	0.1	793	0.01%
2023/06/16	1	16.70	0	0.00	16.80	1	789	0.13%
2023/06/14	0.1	16.80	0	0.00	16.75	0.1	784	0.01%
2023/06/07	0	16.60	0	0.00	16.70	0	808	0.00%
2023/06/06	0	16.80	0	0.00	16.80	0	806	0.00%
2023/06/01	0	16.55	0	0.00	16.55	0	801	0.00%
2023/05/25	0.1	16.45	0	0.00	16.40	0.1	810	0.01%
2023/05/24	0.1	16.60	0	0.00	16.60	0.1	816	0.01%
2023/05/18	0	0.00	4	16.65	16.65	-4	818	-0.49%
2023/05/17	0	0.00	1	16.45	16.65	-1	821	-0.12%
2023/05/16	0	0.00	1	16.25	16.30	-1	788	-0.13%
2023/05/11	0.1	15.95	0	0.00	16.05	0.1	780	0.01%
2023/05/10	0	0.00	2.3	16.19	16.20	-2.3	781	-0.30%
2023/05/05	0	0.00	1	16.25	16.20	-1	813	-0.12%
2023/05/03	0	16.00	1	16.10	16.10	-1	826	-0.12%
2023/05/02	1	16.25	1	16.25	16.25	0	842	0.00%
2023/04/27	4	16.03	0	0.00	16.00	4	853	0.47%
2023/04/17	0	0.00	1	15.85	15.90	-1	822	-0.12%
2023/04/13	0	0.00	0.6	15.90	15.90	-0.6	817	-0.07%
2023/04/12	1	15.80	10	15.85	15.85	-9	822	-1.09%
2023/04/11	0	0.00	0.5	15.85	15.75	-0.5	823	-0.06%
2023/04/10	0	0.00	2	15.70	15.70	-2	830	-0.24%
2023/04/07	10	15.65	0	15.75	15.65	10	830	1.20%
2023/03/31	0	0.00	5	15.85	15.85	-5	825	-0.61%
2023/03/28	2	15.55	1	15.60	15.65	1	795	0.13%
2023/03/27	0.1	15.60	0	0.00	15.60	0.1	798	0.01%
2023/03/22	1	15.40	0	0.00	15.50	1	814	0.12%
2023/03/20	0.1	15.25	0	0.00	15.25	0.1	817	0.01%
2023/03/16	8.3	15.23	0	0.00	15.20	8.3	831	0.99%
2023/03/14	1	15.90	0	0.00	15.95	1	811	0.12%
2023/03/09	0.3	16.10	0	0.00	16.20	0.3	823	0.04%
2023/03/06	2	16.10	0	0.00	16.10	2	854	0.23%
2023/03/03	4	15.95	0	0.00	16.00	4	854	0.47%
2023/03/01	0	0.00	1	16.10	16.05	-1	926	-0.11%
2023/02/23	0	0.00	0.2	16.20	16.20	-0.2	926	-0.02%
2023/02/22	0	0.00	6	16.10	16.25	-6	921	-0.65%
2023/02/20	0	0.00	0.2	16.35	16.30	-0.2	929	-0.03%
2023/02/17	1.1	16.45	0	0.00	16.40	1.1	944	0.12%
2023/02/16	0	0.00	4.3	16.69	16.70	-4.3	969	-0.44%
2023/02/10	1.2	16.23	0	0.00	16.20	1.2	977	0.13%
2023/02/08	0.1	16.20	0	0.00	16.25	0.1	1,044	0.01%
2023/02/07	0	16.35	0	0.00	16.35	0	1,041	0.00%
2023/02/06	0.1	16.34	0	0.00	16.35	0.1	1,042	0.01%
2023/02/03	0	0.00	1	16.40	16.50	-1	1,054	-0.09%
2023/02/01	1	16.10	0	0.00	16.25	1	1,040	0.10%
2023/01/30	2	15.95	0	0.00	16.00	2	1,051	0.19%
2023/01/17	2	15.90	0	0.00	16.00	2	1,057	0.19%
2023/01/16	4	15.98	0	0.00	15.95	4	1,068	0.37%
2023/01/13	0.1	15.95	0	0.00	16.00	0.1	1,078	0.01%
2023/01/06	2.1	15.95	0	0.00	15.90	2.1	1,232	0.17%
2023/01/04	0	0.00	1	16.00	16.05	-1	1,308	-0.08%
2023/01/03	2	15.85	0	0.00	15.95	2	1,342	0.15%
2022/12/29	0.1	15.85	0	0.00	15.85	0.1	1,360	0.00%
2022/12/23	0.1	16.10	0	0.00	16.10	0.1	1,490	0.00%
2022/12/19	0.1	16.00	0	0.00	16.00	0.1	1,680	0.00%
2022/12/16	0	0.00	0	15.95	16.15	0	1,704	0.00%
2022/12/15	0.1	16.05	0	0.00	16.05	0.1	1,773	0.00%
2022/12/13	0	0.00	0.2	16.10	16.20	-0.2	1,889	-0.01%
2022/12/05	0	0.00	3.3	16.30	16.40	-3.3	3,601	-0.09%
2022/11/25	0	0.00	40.8	16.37	16.25	-40.8	3,939	-1.04%
2022/11/24	0	0.00	28	16.40	16.45	-28	4,001	-0.70%
2022/11/23	0	0.00	22.6	16.13	16.35	-22.6	4,044	-0.56%
2022/11/22	0.1	15.90	0	0.00	15.90	0.1	4,080	0.00%
2022/11/21	0	0.00	20	16.00	16.00	-20	4,150	-0.48%
2022/11/18	0.1	15.85	0	0.00	15.85	0.1	4,209	0.00%
2022/11/15	0	0.00	1	16.40	16.30	-1	4,484	-0.02%
2022/11/14	0.5	16.25	1	16.20	16.20	-0.5	4,489	-0.01%
2022/11/10	30	15.80	0	0.00	15.70	30	4,496	0.67%
2022/11/09	0.1	15.95	32	16.24	16.05	-31.9	4,509	-0.71%
2022/11/07	0	0.00	2	16.00	16.45	-2	4,472	-0.04%
2022/11/04	0	0.00	17	15.74	16.00	-17	4,443	-0.38%
2022/11/03	0.1	15.35	0	0.00	15.40	0.1	4,410	0.00%
2022/11/01	0	0.00	2.2	15.43	15.50	-2.2	4,419	-0.05%
2022/10/27	2	15.03	0	0.00	14.90	2	4,437	0.05%
2022/10/25	0	0.00	2	14.73	14.75	-2	4,413	-0.05%
2022/10/19	0	0.00	40	14.90	14.45	-40	4,328	-0.92%
2022/10/18	0	0.00	13	14.97	15.05	-13	4,329	-0.30%
2022/10/17	3	14.25	0	0.00	14.55	3	4,340	0.07%
2022/10/14	0	0.00	3	14.70	14.55	-3	4,368	-0.07%
2022/10/12	3	14.25	0	0.00	14.60	3	4,471	0.07%
2022/10/11	0	0.00	8	14.45	14.55	-8	4,536	-0.18%
2022/10/06	2	14.83	0	0.00	14.75	2	4,555	0.04%
2022/10/05	2	14.80	4	14.78	14.90	-2	4,586	-0.04%
2022/10/04	0	14.75	0	0.00	14.80	0	4,580	0.00%
2022/09/30	20	14.65	100	14.57	14.90	-80	4,620	-1.73%
2022/09/29	2	14.70	0	0.00	14.80	2	4,585	0.04%
2022/09/26	0	0.00	3	15.00	14.85	-3	4,671	-0.06%
2022/09/22	3	15.17	1.6	15.10	15.20	1.4	4,650	0.03%
2022/09/20	0	0.00	2.2	15.90	15.85	-2.2	4,538	-0.05%
2022/09/19	25	16.14	1.1	16.00	15.80	23.9	4,496	0.53%
2022/09/16	2	16.35	2.7	16.72	16.75	-0.7	4,443	-0.02%
2022/09/15	6	16.75	2	16.65	16.70	4	3,341	0.12%
2022/09/14	1	16.25	0	0.00	16.10	1	3,135	0.03%
2022/09/07	0	0.00	30	15.95	15.95	-30	2,916	-1.03%
2022/09/06	0.6	16.25	0	0.00	16.20	0.6	2,872	0.02%
2022/08/29	0	0.00	4	16.10	16.05	-4	2,560	-0.16%
2022/08/26	0	0.00	8	16.48	16.60	-8	2,478	-0.32%
2022/08/25	0	0.00	1	16.20	16.25	-1	2,409	-0.04%
2022/08/23	0	0.00	2	15.65	15.60	-2	2,254	-0.09%
2022/08/22	0	0.00	2	15.15	15.30	-2	2,175	-0.09%
2022/08/18	0	0.00	3	14.70	14.70	-3	2,081	-0.14%
2022/08/17	0	0.00	1	14.45	14.40	-1	2,070	-0.05%
2022/08/16	0	0.00	3	14.25	14.15	-3	2,044	-0.15%
2022/08/15	0	0.00	2	13.90	13.95	-2	2,024	-0.10%
2022/08/12	1	13.80	0	0.00	13.70	1	2,035	0.05%
2022/08/11	0	0.00	3	13.80	13.80	-3	2,037	-0.15%
2022/08/08	0	13.20	0	0.00	13.05	0	2,078	0.00%
2022/07/29	3	13.35	0	0.00	13.35	3	2,342	0.13%
2022/07/26	0	0.00	3	13.80	13.70	-3	2,388	-0.13%
2022/07/19	0	0.00	2	12.95	12.80	-2	2,398	-0.08%
2022/07/18	0	0.00	50	12.40	12.50	-50	2,390	-2.09%
2022/07/13	0	0.00	16	12.47	12.40	-16	2,413	-0.66%
2022/07/12	6.2	12.30	0	0.00	12.30	6.2	2,446	0.25%
2022/07/11	2.2	13.00	0	0.00	12.85	2.2	2,472	0.09%
2022/07/08	6	13.58	0	0.00	13.45	6	2,544	0.24%
2022/07/07	3	13.45	2	13.65	13.65	1	2,646	0.04%
2022/07/06	31.9	13.88	0	0.00	13.65	31.9	2,746	1.16%
2022/07/05	0	0.00	4	15.63	15.70	-4	2,793	-0.14%
2022/07/04	0	0.00	4	15.50	15.50	-4	2,782	-0.14%
2022/07/01	0	0.00	8.3	15.22	15.35	-8.3	2,932	-0.28%
2022/06/29	0.6	15.55	50	15.50	15.55	-49.4	3,069	-1.61%
2022/06/27	0	0.00	2	15.70	15.75	-2	3,295	-0.06%
2022/06/24	0	0.00	2	15.40	15.70	-2	3,306	-0.06%
2022/06/23	0	0.00	6	15.17	15.25	-6	3,315	-0.18%
2022/06/22	0	0.00	1	15.15	15.15	-1	3,392	-0.03%
2022/06/21	0	0.00	2	15.00	15.10	-2	3,448	-0.06%
2022/06/16	3	14.95	9	15.08	14.90	-6	3,640	-0.16%
2022/06/15	2	14.70	2	14.80	14.85	0	3,723	0.00%
2022/06/13	0.1	14.30	0	0.00	14.35	0.1	3,833	0.00%
2022/06/06	6	14.78	6	14.90	14.90	0	3,980	0.00%
2022/06/01	3.5	14.71	0	0.00	14.80	3.5	4,160	0.08%
2022/05/30	5	14.87	5	14.86	14.95	0	4,187	0.00%
2022/05/27	23	14.74	0	0.00	14.75	23	4,192	0.55%
2022/05/25	1.1	14.55	0	0.00	14.45	1.1	4,418	0.02%
2022/05/24	0	0.00	2	14.55	14.50	-2	4,458	-0.04%
2022/05/23	0	14.40	0	0.00	14.55	0	4,459	0.00%
2022/05/20	1	14.35	0	0.00	14.40	1	4,515	0.02%
2022/05/19	1	14.30	0	0.00	14.30	1	4,544	0.02%
2022/05/18	53	14.54	0	0.00	14.55	53	4,547	1.17%
2022/05/13	0	0.00	57	14.21	14.35	-57	4,551	-1.25%
2022/05/12	4	14.45	46	14.45	14.20	-42	4,537	-0.93%
2022/05/11	3	14.78	0	0.00	14.75	3	4,500	0.07%
2022/05/10	101	15.00	0	0.00	15.05	101	4,489	2.25%	大買/鉅額交易
2022/05/09	8	14.99	205.3	14.75	14.85	-197.3	4,490	-4.39%	大賣/鉅額交易
2022/05/06	2	15.75	0	0.00	15.65	2	4,417	0.05%
2022/05/03	3	15.97	0	0.00	16.05	3	4,436	0.07%
2022/04/29	2	16.20	0	0.00	16.20	2	4,469	0.04%
2022/04/28	2	16.10	0	0.00	16.15	2	4,513	0.04%
2022/04/27	0	0.00	5	16.35	16.30	-5	4,503	-0.11%
2022/04/26	5	16.73	0	0.00	16.75	5	4,472	0.11%
2022/04/22	0	0.00	1	16.65	17.05	-1	4,491	-0.02%
2022/04/21	4	16.50	5	16.51	16.95	-1	4,499	-0.02%
2022/04/20	5.7	16.33	10	16.59	16.75	-4.3	4,552	-0.09%
2022/04/19	9	16.12	13	16.23	16.30	-4	4,805	-0.08%
2022/04/18	17	15.90	5	15.90	15.95	12	4,850	0.25%
2022/04/15	3	16.37	9	16.40	16.30	-6	4,799	-0.13%
2022/04/14	11	16.14	5	16.15	16.15	6	4,752	0.13%
2022/04/13	6	16.49	0	0.00	16.50	6	4,644	0.13%
2022/04/12	12	16.70	2	16.70	16.70	10	4,534	0.22%
2022/04/11	7	17.18	0	0.00	17.30	7	4,415	0.16%
2022/04/08	50	17.40	2	17.45	17.50	48	4,315	1.11%
2022/04/07	23.5	17.51	8	17.27	17.00	15.5	4,260	0.36%
2022/04/06	7	17.20	2	17.30	17.65	5	4,093	0.12%
2022/04/01	2.5	17.18	0	0.00	17.25	2.5	4,022	0.06%
2022/03/31	0	0.00	32	16.77	17.20	-32	3,922	-0.82%
2022/03/30	0	0.00	1	16.15	16.50	-1	3,729	-0.03%
2022/03/29	5	16.13	0	0.00	16.05	5	3,682	0.14%
2022/03/28	0	0.00	4	16.00	16.15	-4	3,660	-0.11%
2022/03/25	8.5	16.02	1	15.85	15.90	7.5	3,597	0.21%
2022/03/24	54	16.34	0	0.00	16.30	54	3,502	1.54%
2022/03/23	1	16.00	52	16.25	16.30	-51	3,427	-1.49%
2022/03/22	18.1	15.51	16.6	15.61	15.70	1.5	3,323	0.04%
2022/03/21	7	15.59	9.3	15.45	15.55	-2.3	3,278	-0.07%
2022/03/18	0	0.00	2.7	15.31	15.15	-2.7	3,246	-0.08%
2022/03/17	54	14.85	0	0.00	14.85	54	3,186	1.69%
2022/03/16	0	0.00	2.5	14.72	14.75	-2.5	3,131	-0.08%
2022/03/15	1	14.50	0	0.00	14.60	1	3,090	0.03%
2022/03/10	1	14.40	9	14.34	14.40	-8	3,081	-0.26%
2022/03/09	40	14.06	0	0.00	14.00	40	3,060	1.31%
2022/03/08	0	0.00	32	13.78	13.85	-32	2,981	-1.07%
2022/03/07	9	13.11	0	0.00	13.10	9	2,885	0.31%
2022/03/04	9	13.51	0	0.00	13.45	9	2,841	0.32%
2022/03/03	7	13.60	0	0.00	13.60	7	2,829	0.25%
2022/03/02	21	13.65	0	0.00	13.65	21	2,844	0.74%
2022/03/01	6	13.78	25	13.84	13.70	-19	2,819	-0.67%
2022/02/25	1	13.65	0	0.00	13.75	1	2,617	0.04%
2022/02/24	8	13.69	52	13.60	13.60	-44	2,597	-1.69%
2022/02/23	10	13.98	0	0.00	13.95	10	2,551	0.39%
2022/02/22	11.5	13.94	0	0.00	13.95	11.5	2,564	0.45%
2022/02/21	7.5	14.19	1.2	14.20	14.20	6.3	2,533	0.25%
2022/02/16	5.5	14.30	0	0.00	14.35	5.5	2,569	0.21%
2022/02/15	2	14.40	0	0.00	14.40	2	2,555	0.08%
2022/02/14	0.5	14.50	10	14.35	14.60	-9.5	2,534	-0.37%
2022/02/11	13	14.41	0	0.00	14.50	13	2,538	0.51%
2022/02/09	31	14.75	0	0.00	14.55	31	2,561	1.21%
2022/02/08	45	14.75	15	14.74	14.75	30	2,526	1.19%
2022/02/07	100	14.45	0	0.00	14.55	100	2,517	3.97%
2022/01/25	1	14.00	0	0.00	14.10	1	2,479	0.04%
2022/01/24	0	0.00	0.1	14.15	14.30	-0.1	2,463	0.00%
2022/01/21	2	14.15	0	0.00	14.15	2	2,417	0.08%
2022/01/20	0	0.00	55	14.46	14.50	-55	2,372	-2.32%
2022/01/19	1	14.65	0	0.00	14.60	1	2,635	0.04%
2022/01/18	50	14.60	3.4	14.66	14.75	46.6	2,626	1.77%
2022/01/17	6.7	14.49	0.1	14.50	14.45	6.6	2,615	0.25%
2022/01/14	5	14.91	100	14.80	14.80	-95	2,528	-3.76%
2022/01/13	55	14.91	0	0.00	15.05	55	2,514	2.19%
2022/01/12	0	0.00	14	14.71	14.85	-14	2,403	-0.58%
2022/01/11	20	13.95	6	14.11	14.20	14	2,135	0.66%
2022/01/07	50	13.70	0	0.00	13.70	50	2,062	2.42%
2022/01/06	0	0.00	0.1	13.60	13.55	-0.1	2,054	-0.01%
2022/01/04	0	0.00	0.1	13.45	13.50	-0.1	2,061	0.00%
2021/12/29	0	0.00	3.1	13.60	13.75	-3.1	2,021	-0.15%
2021/12/24	0	0.00	3	13.10	13.05	-3	1,960	-0.15%
2021/12/22	1	13.05	3	13.10	13.05	-2	1,968	-0.10%
2021/12/20	1	13.05	0	0.00	13.05	1	1,965	0.05%
2021/12/17	0	0.00	5	13.05	13.10	-5	1,958	-0.26%
2021/12/16	0	0.00	0.1	12.90	13.00	-0.1	1,956	0.00%
2021/12/14	2	13.00	0	0.00	13.05	2	1,973	0.10%
2021/12/10	3	12.90	3.2	12.90	13.00	-0.2	1,898	-0.01%
2021/12/09	0	0.00	4	12.95	12.95	-4	1,884	-0.21%
2021/12/08	1	12.70	4	12.80	12.80	-3	1,856	-0.16%
2021/12/07	0	0.00	200	12.45	12.60	-200	1,821	-10.98%	大賣/鉅額交易
2021/12/06	5	12.34	0	0.00	12.35	5	1,784	0.28%
2021/12/03	200	12.28	0	0.00	12.25	200	1,795	11.14%	大買/鉅額交易
2021/11/30	0	0.00	156	12.41	12.65	-156	1,778	-8.77%	大賣/鉅額交易
2021/11/29	0	0.00	7	12.05	12.15	-7	1,771	-0.40%
2021/11/26	150	12.20	0	0.00	12.15	150	1,862	8.05%	大買/鉅額交易
2021/11/24	0	0.00	248	12.28	12.25	-248	2,021	-12.27%	大賣/鉅額交易
2021/11/22	0	0.00	1	12.25	12.30	-1	2,057	-0.05%
2021/11/17	0	0.00	5.1	12.35	12.30	-5.1	2,027	-0.25%
2021/11/16	0	0.00	1	12.15	12.15	-1	1,992	-0.05%
2021/11/15	0	0.00	24	12.03	12.10	-24	1,990	-1.21%
2021/11/10	0.6	11.80	0	11.85	11.90	0.5	1,995	0.03%
2021/11/09	28	11.80	0	0.00	11.85	28	1,996	1.40%
2021/11/08	8	11.80	112	11.90	11.90	-104	1,960	-5.31%	大賣/鉅額交易
2021/11/05	78	11.81	4	11.90	11.85	74	1,951	3.79%
2021/11/04	0	0.00	98	11.90	11.85	-98	1,933	-5.07%
2021/11/03	0	0.00	30	11.85	11.85	-30	1,922	-1.56%
2021/10/29	116.1	11.85	0	0.00	11.80	116.1	1,927	6.03%	大買/鉅額交易
2021/10/28	22	11.85	0	0.00	11.90	22	1,922	1.14%
2021/10/27	50	11.85	0	0.00	11.90	50	1,930	2.59%
2021/10/26	170	11.85	0	11.85	11.90	170	1,653	10.28%	大買/鉅額交易
2021/10/25	11	11.75	89	11.85	11.85	-78	1,641	-4.75%
2021/10/22	49	11.75	4	11.85	11.80	45	1,658	2.71%
2021/10/21	2.1	11.75	100	11.85	11.75	-97.9	1,653	-5.92%
2021/10/20	45	11.75	41	11.85	11.85	4	1,587	0.25%
2021/10/19	0	0.00	3.1	11.85	11.75	-3.1	1,586	-0.19%
2021/10/18	30.4	11.75	0	0.00	11.80	30.4	1,565	1.94%
2021/10/14	0	0.00	10	11.70	11.70	-10	1,591	-0.63%
2021/10/13	0	11.65	1.9	11.65	11.70	-1.9	1,604	-0.12%
2021/10/12	1	11.70	0	0.00	11.70	1	1,638	0.06%
2021/10/08	86	11.75	0	0.00	11.80	86	1,633	5.27%
2021/10/07	55	11.75	5	11.80	11.75	50	1,634	3.06%
2021/10/01	0.5	11.70	0	0.00	11.75	0.5	1,655	0.03%
2021/09/23	0	0.00	0	11.70	11.80	0	1,670	0.00%
2021/09/22	0.5	11.70	0	0.00	11.65	0.5	1,671	0.03%
2021/09/17	0	0.00	2.3	11.80	11.85	-2.3	1,649	-0.14%
2021/09/15	12	11.70	0	0.00	11.75	12	1,621	0.74%
2021/09/14	0	0.00	2	11.75	11.75	-2	1,630	-0.12%
2021/09/10	15	11.78	0	0.00	11.75	15	1,625	0.92%
2021/09/07	0	0.00	10	11.80	11.85	-10	1,633	-0.61%
2021/09/02	2	11.60	0	0.00	11.60	2	1,612	0.12%
2021/09/01	0	0.00	20	11.60	11.65	-20	1,593	-1.25%
2021/08/31	20	12.05	54	12.20	12.25	-34	1,489	-2.28%
2021/08/30	47	11.97	0	0.00	12.05	47	1,372	3.43%
2021/08/27	2	11.95	0	0.00	11.95	2	1,316	0.15%
2021/08/24	32	11.90	0	0.00	11.95	32	1,271	2.52%
2021/08/16	15	12.00	0	0.00	11.85	15	1,320	1.14%
2021/08/05	0	0.00	0.1	12.15	12.15	-0.1	1,504	0.00%
2021/07/22	0	0.00	1.1	12.10	12.15	-1.1	1,947	-0.06%
2021/07/21	0	0.00	5	12.15	12.05	-5	1,956	-0.26%
2021/07/20	0	0.00	10	12.05	12.05	-10	1,955	-0.51%
2021/07/19	0	0.00	1	12.10	12.10	-1	1,955	-0.05%
2021/07/16	0	0.00	0	11.90	12.00	0	2,014	0.00%
2021/07/12	40	11.96	1	11.95	11.95	39	2,361	1.65%
2021/07/06	0	0.00	62	11.94	11.90	-62	2,400	-2.58%
2021/07/05	0	0.00	0	11.65	11.70	0	2,371	0.00%
2021/06/30	10	11.65	69	11.70	11.70	-59	2,477	-2.38%
2021/06/29	0	0.00	44	11.65	11.70	-44	2,499	-1.76%
2021/06/28	5	11.65	38	11.70	11.70	-33	2,517	-1.31%
2021/06/25	0	0.00	30.2	11.70	11.65	-30.2	2,524	-1.20%
2021/06/24	5	11.60	0	0.00	11.60	5	2,538	0.20%
2021/06/16	0.1	11.50	0	0.00	11.45	0.1	2,570	0.01%
2021/06/11	15	11.55	0	0.00	11.55	15	2,559	0.59%
2021/06/10	45	11.55	0	0.00	11.60	45	2,577	1.75%
2021/06/09	0	0.00	5	11.65	11.60	-5	2,593	-0.19%
2021/06/07	120	11.63	5	11.60	11.70	115	2,628	4.38%	大買/鉅額交易
2021/06/03	1.3	11.78	0	0.00	11.75	1.3	2,649	0.05%
2021/06/02	10	11.60	0	0.00	11.80	10	2,668	0.37%
2021/06/01	0.5	11.70	0	0.00	11.70	0.5	2,650	0.02%
2021/05/28	0	0.00	80	11.65	11.70	-80	2,656	-3.01%
2021/05/27	80	11.42	0	0.00	11.80	80	2,606	3.07%
2021/05/26	1	11.50	0	0.00	11.50	1	2,604	0.04%
2021/05/24	5	11.45	0	0.00	11.45	5	2,616	0.19%
2021/05/20	0	0.00	0.1	11.35	11.40	-0.1	2,617	-0.01%
2021/05/18	0	0.00	1	11.55	11.60	-1	2,589	-0.04%
2021/05/17	1.3	11.09	11	11.16	11.15	-9.7	2,557	-0.38%
2021/05/12	5	11.67	1.2	12.04	11.65	3.8	2,390	0.16%
2021/05/11	0	0.00	25	12.35	12.20	-25	2,280	-1.10%
2021/05/10	15	12.35	0	0.00	12.40	15	2,213	0.68%
2021/05/07	0.5	11.95	0	0.00	12.10	0.5	2,145	0.02%
2021/05/06	3	11.95	0	0.00	11.95	3	2,105	0.14%
2021/05/05	0	0.00	19	11.89	11.90	-19	2,071	-0.92%
2021/05/04	5	11.65	0	0.00	11.70	5	2,022	0.25%
2021/05/03	14	11.90	2	11.95	11.85	12	1,952	0.61%
2021/04/29	3	12.00	0	0.00	12.00	3	1,926	0.16%
2021/04/27	6	11.96	15	11.90	11.95	-9	1,911	-0.47%
2021/04/26	15	11.86	31.3	11.92	11.95	-16.3	1,888	-0.86%
2021/04/23	0	0.00	15	11.75	11.75	-15	1,850	-0.81%
2021/04/22	0	0.00	53.1	11.67	11.70	-53.1	1,836	-2.89%
2021/04/21	18	11.52	5	11.60	11.55	13	1,762	0.74%
2021/04/20	41	11.85	15	12.03	11.80	26	1,697	1.53%
2021/04/19	2	11.35	19.5	12.13	12.00	-17.5	1,596	-1.10%
2021/04/16	10	11.23	0	0.00	11.25	10	1,431	0.70%
2021/04/15	19	11.20	0	0.00	11.20	19	1,431	1.33%
2021/04/14	19	11.10	2	11.15	11.20	17	1,418	1.20%
2021/04/13	0.5	11.20	0	0.00	11.25	0.5	1,432	0.03%
2021/04/09	5	11.10	0	0.00	11.20	5	1,412	0.35%
2021/04/08	7	11.11	0	0.00	11.15	7	1,407	0.50%
2021/04/07	1	11.00	1	11.05	11.05	0	1,408	0.00%
2021/04/06	0	0.00	16	11.05	11.10	-16	1,398	-1.14%
2021/04/01	15	10.95	0	0.00	10.95	15	1,346	1.11%
2021/03/25	0	0.00	1	10.80	10.80	-1	1,285	-0.08%
2021/03/19	1	10.80	0	0.00	10.70	1	1,286	0.08%
2021/03/18	1	10.80	0	0.00	10.80	1	1,250	0.08%
2021/03/17	2	10.85	0	0.00	10.80	2	1,268	0.16%
2021/03/16	1	10.85	0	0.00	10.85	1	1,273	0.08%
2021/03/15	0	0.00	1	10.90	10.85	-1	1,258	-0.08%
2021/03/12	1	10.75	0	0.00	10.85	1	1,273	0.08%
2021/03/11	0	0.00	2	10.95	10.85	-2	1,263	-0.16%
2021/03/10	0.8	10.75	0	0.00	10.80	0.8	1,238	0.06%
2021/03/09	0	0.00	0.9	10.75	10.85	-0.9	1,232	-0.07%
2021/03/08	0	0.00	0.2	10.75	10.75	-0.2	1,210	-0.01%
2021/03/04	1	10.65	0	0.00	10.70	1	1,243	0.08%
2021/03/02	0	0.00	6	10.63	10.60	-6	1,222	-0.49%
2021/02/25	0	0.00	5.4	10.70	10.75	-5.4	1,196	-0.45%
2021/02/19	1	10.55	0	0.00	10.60	1	1,168	0.09%
2021/02/18	0	0.00	2	10.65	10.60	-2	1,178	-0.17%
2021/02/02	0.4	10.40	0	0.00	10.40	0.4	1,229	0.03%
2021/01/26	0.1	10.60	0	0.00	10.60	0.1	1,192	0.01%
2021/01/25	5	10.45	0	0.00	10.55	5	1,187	0.42%
2021/01/20	4	10.53	0	0.00	10.40	4	1,184	0.34%
2021/01/15	0.1	10.75	0.1	10.80	10.75	0.1	1,133	0.00%
2021/01/06	0	0.00	1	10.70	10.60	-1	1,044	-0.10%
2021/01/05	0.1	10.70	2	10.73	10.80	-1.9	1,008	-0.19%
2021/01/04	0	0.00	1	10.65	10.75	-1	992	-0.10%
2020/12/30	0	0.00	10	10.75	10.75	-10	984	-1.02%
2020/12/25	0	0.00	79	10.60	10.65	-79	919	-8.59%
2020/12/18	0	0.00	1	10.50	10.55	-1	975	-0.10%
2020/12/17	0	0.00	1	10.50	10.55	-1	982	-0.10%
2020/12/08	0	0.00	11.5	10.40	10.40	-11.5	964	-1.19%
2020/12/07	20	10.45	0	0.00	10.50	20	939	2.13%
2020/12/04	40	10.50	0	0.00	10.50	40	963	4.15%
2020/12/02	0	0.00	30	10.45	10.45	-30	978	-3.07%
2020/12/01	0	0.00	2	10.45	10.45	-2	981	-0.20%
2020/11/26	3	10.47	0	0.00	10.50	3	1,000	0.30%
2020/11/24	2	10.40	0	0.00	10.40	2	1,002	0.20%
2020/11/23	3	10.43	16	10.45	10.45	-13	1,007	-1.29%
2020/11/17	0	0.00	0.1	10.30	10.35	-0.1	1,041	-0.01%
2020/11/11	0	0.00	2	10.35	10.40	-2	1,073	-0.19%
2020/11/10	0	0.00	4	10.25	10.20	-4	1,055	-0.38%
2020/11/02	0	0.00	0.2	10.09	10.05	-0.2	1,038	-0.02%
2020/10/30	0	0.00	8.3	10.05	10.05	-8.3	1,038	-0.79%
2020/10/21	2	10.08	0	0.00	10.05	2	1,116	0.18%
2020/10/19	1	10.10	1	10.10	10.20	0	1,234	0.00%
2020/10/07	0.3	10.15	0	0.00	10.20	0.3	1,542	0.02%
2020/09/25	0	0.00	6	9.85	9.95	-6	1,633	-0.37%
2020/09/24	9	9.92	0	0.00	9.84	9	1,629	0.55%
2020/09/23	1	10.05	20	10.10	10.05	-19	1,585	-1.20%
2020/09/22	1.6	10.17	0	0.00	10.15	1.6	1,583	0.10%
2020/09/18	8	10.11	3	10.10	10.35	5	1,582	0.32%
2020/09/11	1.9	10.20	7.2	10.30	10.20	-5.4	1,616	-0.33%
2020/09/09	1	10.10	5	10.15	10.10	-4	1,629	-0.25%
2020/09/08	20	10.10	0	0.00	10.15	20	1,617	1.24%
2020/09/07	7	10.06	0	0.00	10.10	7	1,624	0.43%
2020/09/04	2	10.05	0	0.00	10.05	2	1,641	0.12%
2020/09/02	0	0.00	2	10.05	10.10	-2	1,629	-0.12%
2020/09/01	0.1	10.20	0	0.00	10.20	0.1	1,636	0.00%
2020/08/28	4	10.20	0	0.00	10.20	4	1,655	0.24%
2020/08/27	0.3	10.20	0	0.00	10.20	0.3	1,695	0.02%
2020/08/26	0	0.00	19.5	10.25	10.25	-19.5	1,696	-1.15%
2020/08/24	3	10.25	0	0.00	10.30	3	1,698	0.18%
2020/08/21	0	0.00	1	10.35	10.45	-1	1,675	-0.06%
2020/08/20	2	10.30	0	0.00	10.30	2	1,661	0.12%
2020/08/10	0	0.00	79	10.40	10.45	-79	1,613	-4.90%
2020/08/07	109	10.35	0	0.00	10.35	109	1,617	6.74%	大買/鉅額交易
2020/08/06	0	0.00	9	10.40	10.40	-9	1,621	-0.56%
2020/08/04	0	0.00	2	10.30	10.30	-2	1,656	-0.12%
2020/08/03	0	0.00	1	10.25	10.25	-1	1,664	-0.06%
2020/07/30	1	10.30	0	0.00	10.30	1	1,657	0.06%
2020/07/29	89	10.35	88	10.40	10.30	1	1,662	0.06%
2020/07/28	3	10.25	100	10.25	10.25	-97	1,654	-5.86%
2020/07/27	189	10.29	279	10.36	10.25	-90	1,698	-5.30%	大買/大賣/
2020/07/24	6	10.43	6	10.50	10.40	0	1,678	0.00%
2020/07/23	16	10.63	1	10.55	10.55	15	1,652	0.91%
2020/07/22	280	11.40	4	11.40	11.50	276	1,576	17.50%	大買/鉅額交易
2020/07/21	4	11.30	0	0.00	11.35	4	1,482	0.27%
2020/07/20	15	11.25	0	11.25	11.20	15	1,383	1.08%
2020/07/17	0	0.00	30	11.30	11.30	-30	1,375	-2.18%
2020/07/15	1	11.20	4	11.20	11.25	-3	1,352	-0.22%
2020/07/14	2	11.20	0	0.00	11.20	2	1,346	0.15%
2020/07/13	2	11.25	0	0.00	11.25	2	1,350	0.15%
2020/07/10	3	11.30	0	0.00	11.25	3	1,361	0.22%
2020/07/09	0	0.00	3	11.35	11.35	-3	1,365	-0.22%
2020/07/08	1	11.25	0	0.00	11.30	1	1,353	0.07%
2020/07/03	14	11.24	0	0.00	11.25	14	1,373	1.02%
2020/07/01	4	11.18	0	0.00	11.20	4	1,410	0.28%
2020/06/29	0	0.00	4	11.10	11.10	-4	1,400	-0.29%
2020/06/24	2	11.25	1	11.20	11.25	1	1,405	0.07%
2020/06/23	0	0.00	4	11.15	11.25	-4	1,410	-0.28%
2020/06/22	1	11.25	0	0.00	11.25	1	1,398	0.07%
2020/06/19	6	11.23	0	0.00	11.20	6	1,434	0.42%
2020/06/12	6	11.00	0	0.00	11.00	6	1,571	0.38%
2020/06/11	0	0.00	24	11.15	11.10	-24	1,583	-1.52%
2020/06/08	25	11.05	0	0.00	11.10	25	1,717	1.46%
2020/06/05	1	11.10	0	0.00	11.15	1	1,698	0.06%
2020/06/03	45	11.08	42	11.25	11.30	3	1,734	0.17%
2020/05/20	0	0.00	10	10.80	10.75	-10	1,915	-0.52%
2020/05/15	8	10.65	0	0.00	10.70	8	1,949	0.41%
2020/05/14	5	10.75	0	0.00	10.65	5	1,945	0.26%
2020/05/12	2	10.73	0	0.00	10.70	2	1,939	0.10%
2020/05/11	0	0.00	5	10.78	10.75	-5	1,936	-0.26%
2020/05/06	12	10.59	0	0.00	10.55	12	1,937	0.62%
2020/05/05	5	10.60	0	0.00	10.60	5	1,947	0.26%
2020/05/04	2	10.40	0	0.00	10.50	2	1,960	0.10%
2020/04/30	60	10.71	4	10.75	10.70	56	1,970	2.84%
2020/04/29	50	10.65	7	10.62	10.65	43	1,959	2.19%
2020/04/28	0	0.00	2	10.45	10.50	-2	1,976	-0.10%
2020/04/23	1	10.15	0	0.00	10.15	1	2,041	0.05%
2020/04/17	0	0.00	3	10.45	10.25	-3	2,055	-0.15%
2020/04/15	0	0.00	2	10.40	10.40	-2	2,047	-0.10%
2020/04/14	0	0.00	1	10.15	10.30	-1	2,039	-0.05%
2020/04/13	10	10.00	0	0.00	10.10	10	2,036	0.49%
2020/04/10	0	0.00	6	10.17	10.20	-6	2,045	-0.29%
2020/04/09	0	0.00	4	10.10	10.10	-4	2,039	-0.20%
2020/04/08	3	10.05	6	10.06	10.05	-3	2,027	-0.15%
2020/04/07	2	9.96	0	0.00	9.98	2	2,011	0.10%
2020/04/06	0	0.00	10	9.95	9.96	-10	2,003	-0.50%
2020/04/01	0.5	9.82	0	0.00	9.82	0.5	1,965	0.03%
2020/03/31	10	9.98	0	0.00	9.88	10	1,972	0.51%
2020/03/27	0	0.00	6	10.08	9.93	-6	1,961	-0.31%
2020/03/26	32	9.92	5.1	9.90	9.89	26.9	1,937	1.39%
2020/03/23	1	8.87	0	0.00	9.01	1	1,861	0.05%
2020/03/20	1	9.23	5	8.85	9.23	-4	1,847	-0.22%
2020/03/19	3	9.35	0	0.00	8.62	3	1,822	0.16%
2020/03/18	10	9.60	16	9.68	9.55	-6	1,748	-0.34%
2020/03/17	0	0.00	12	9.76	9.68	-12	1,708	-0.70%
2020/03/16	2.5	10.11	0	0.00	9.96	2.5	1,674	0.15%
2020/03/13	1	9.86	21.6	10.12	10.15	-20.6	1,621	-1.27%
2020/03/12	9	10.39	2	10.30	10.35	7	1,534	0.46%
2020/03/10	0	0.00	50	10.45	10.65	-50	1,489	-3.36%
2020/03/09	4	10.63	0	0.00	10.55	4	1,488	0.27%
2020/03/06	14	10.88	0	0.00	10.85	14	1,439	0.97%
2020/03/05	0	0.00	3	10.95	10.95	-3	1,420	-0.21%
2020/03/04	1	10.85	0	0.00	10.95	1	1,410	0.07%
2020/03/02	4	10.80	0	0.00	10.80	4	1,402	0.29%
2020/02/27	20	11.01	0	0.00	11.00	20	1,339	1.49%
2020/02/24	11	11.31	0	0.00	11.20	11	1,253	0.88%
2020/02/14	1	11.50	0	0.00	11.45	1	1,162	0.09%
2020/02/13	0	0.00	10	11.45	11.45	-10	1,161	-0.86%
2020/02/12	51	11.40	0	0.00	11.40	51	1,171	4.35%
2020/02/11	1	11.40	0	0.00	11.40	1	1,173	0.09%
2020/02/10	1	11.35	0	0.00	11.40	1	1,173	0.09%
2020/02/06	1	11.60	0.1	11.50	11.60	0.9	1,158	0.07%
2020/02/03	6	11.21	50	11.30	11.40	-44	1,111	-3.96%
2020/01/31	0	0.00	50	11.45	11.55	-50	1,087	-4.60%
2020/01/30	7	11.40	6.1	11.40	11.35	0.9	1,048	0.09%
2020/01/17	50	11.65	0	0.00	11.65	50	960	5.20%
2020/01/15	3	11.63	1	11.65	11.65	2	946	0.21%
2020/01/14	1	11.55	0	0.00	11.65	1	935	0.11%
2020/01/13	0.9	11.40	1	11.50	11.45	-0.1	928	-0.02%
2019/12/30	0	0.00	0.1	11.05	11.05	-0.1	949	-0.01%
2019/12/23	1	11.00	0	0.00	11.00	1	921	0.11%
2019/12/20	0	0.00	2	11.05	11.00	-2	920	-0.22%
2019/12/18	0	0.00	0.2	11.15	11.15	-0.2	917	-0.02%
2019/12/16	0	0.00	8	11.01	11.05	-8	946	-0.85%
2019/11/29	4	11.08	0	0.00	11.10	4	988	0.40%
2019/11/28	0	0.00	9	11.20	11.20	-9	987	-0.91%
2019/11/27	0.1	11.10	0	0.00	11.20	0.1	994	0.01%
2019/11/21	0	0.00	4	10.95	10.95	-4	1,019	-0.39%
2019/11/20	50	10.90	0	0.00	11.00	50	1,013	4.93%
2019/11/13	4	10.85	0	0.00	10.85	4	1,031	0.39%
2019/11/12	0	0.00	4	10.86	10.90	-4	1,041	-0.38%
2019/11/04	3	10.65	0	0.00	10.65	3	1,037	0.29%
2019/11/01	0	0.00	10	10.65	10.70	-10	1,043	-0.96%
2019/10/29	5	10.65	0	0.00	10.60	5	1,193	0.42%
2019/10/25	0	0.00	1	10.65	10.65	-1	1,245	-0.08%
2019/10/23	3	10.50	0	0.00	10.50	3	1,264	0.24%
2019/10/21	0	0.00	3	10.55	10.55	-3	1,279	-0.23%
2019/10/18	0.5	10.50	0	0.00	10.50	0.5	1,288	0.04%
2019/10/17	2	10.55	0	0.00	10.55	2	1,189	0.17%
2019/10/09	3	10.52	0	0.00	10.45	3	1,189	0.25%
2019/10/07	0	0.00	5	10.50	10.50	-5	1,204	-0.42%
2019/10/04	0.2	10.45	0	0.00	10.45	0.2	1,221	0.02%
2019/10/03	0.2	10.50	0	0.00	10.50	0.2	1,235	0.02%
2019/09/27	0.3	10.45	0	0.00	10.45	0.3	1,285	0.02%
2019/09/24	5	10.60	5	10.60	10.60	0	1,326	0.00%
2019/09/23	0	0.00	5	10.60	10.60	-5	1,338	-0.37%
2019/09/18	0	0.00	10	10.60	10.65	-10	1,325	-0.75%
2019/09/16	0.2	10.45	0	0.00	10.50	0.2	1,309	0.01%
2019/09/12	10	10.45	0	0.00	10.45	10	1,315	0.76%
2019/09/05	0.2	10.35	0	0.00	10.40	0.2	1,349	0.01%
2019/09/03	0	0.00	2	10.20	10.25	-2	1,417	-0.14%
2019/08/30	0	0.00	0.3	10.15	10.15	-0.3	1,520	-0.02%
2019/08/29	3	10.20	0	0.00	10.20	3	1,573	0.19%
2019/08/26	1	10.20	0	0.00	10.20	1	1,655	0.06%
2019/08/15	1	10.25	0	0.00	10.30	1	2,479	0.04%
2019/08/13	1	10.50	0	0.00	10.45	1	2,614	0.04%
2019/08/08	0	0.00	4	10.55	10.55	-4	2,775	-0.14%
2019/08/07	0.1	10.60	0	0.00	10.45	0.1	2,854	0.00%
2019/08/05	2	10.55	1	10.50	10.50	1	2,911	0.03%
2019/08/02	25	10.76	0	0.00	10.70	25	2,960	0.84%
2019/07/31	4	11.95	0	0.00	12.00	4	2,863	0.14%
2019/07/30	0	0.00	1	12.00	11.95	-1	2,840	-0.04%
2019/07/26	2	11.90	0	0.00	11.85	2	2,855	0.07%
2019/07/24	1	11.95	2	11.95	11.85	-1	3,062	-0.03%
2019/07/18	0	0.00	1	11.85	11.85	-1	3,084	-0.03%
2019/07/11	1	11.85	0	0.00	11.80	1	3,049	0.03%
2019/07/10	1	11.75	1	11.70	11.75	0	3,037	0.00%
2019/07/09	1	11.70	0	0.00	11.70	1	3,028	0.03%
2019/07/08	5	11.80	0	0.00	11.75	5	3,009	0.17%
2019/07/04	4	11.73	0	0.00	11.70	4	3,009	0.13%
2019/07/03	0	0.00	11	11.70	11.70	-11	3,008	-0.37%
2019/07/02	10	11.60	0	0.00	11.65	10	3,021	0.33%
2019/06/28	10	11.65	0	0.00	11.70	10	3,005	0.33%
2019/06/25	0.1	11.60	0	0.00	11.65	0.1	2,981	0.00%
2019/06/20	1	11.65	2	11.65	11.70	-1	2,990	-0.03%
2019/06/19	0	0.00	10	11.60	11.65	-10	2,980	-0.34%
2019/06/18	0	0.00	10	11.65	11.60	-10	2,963	-0.34%
2019/06/14	10	11.55	0	0.00	11.55	10	2,979	0.34%
2019/06/13	2	11.30	5	11.25	11.55	-3	2,986	-0.10%
2019/06/12	0	0.00	2	11.20	11.30	-2	2,964	-0.07%
2019/06/10	0	0.00	6	11.69	11.65	-6	2,917	-0.21%
2019/06/06	3	11.53	2	11.53	11.50	1	2,919	0.03%
2019/06/05	5	11.77	1	11.75	11.75	4	2,863	0.14%
2019/06/03	1	11.90	0	0.00	11.90	1	2,851	0.04%
2019/05/31	1	11.70	0	0.00	12.00	1	2,860	0.03%
2019/05/30	3	11.73	81	11.70	11.70	-78	2,843	-2.74%
2019/05/29	0	0.00	10	11.75	11.90	-10	2,801	-0.36%
2019/05/28	0	0.00	9.1	11.95	11.95	-9.1	2,749	-0.33%
2019/05/27	23	11.97	3	12.30	12.00	20	2,451	0.82%
2019/05/24	71	11.98	4	12.05	12.05	67	2,331	2.87%
2019/05/23	3	11.75	4	11.60	11.70	-1	2,165	-0.05%
2019/05/22	0	0.00	1	11.55	11.50	-1	2,102	-0.05%
2019/05/21	5	11.30	2	11.33	11.35	3	2,049	0.15%
2019/05/20	10	11.27	32	11.30	11.25	-22	1,984	-1.11%
2019/05/17	3	11.08	0	0.00	11.05	3	1,914	0.16%
2019/05/16	0	0.00	10	10.75	10.90	-10	1,856	-0.54%
2019/05/13	0	0.00	76	10.50	10.55	-76	1,643	-4.62%
2019/05/10	2	10.55	0	0.00	10.55	2	1,639	0.12%
2019/05/09	1	10.70	12	10.70	10.75	-11	1,582	-0.70%
2019/05/07	10	10.75	0	0.00	10.80	10	1,553	0.64%
2019/05/06	0	0.00	10	10.75	10.75	-10	1,542	-0.65%
2019/05/03	4	10.85	0	0.00	10.90	4	1,506	0.27%
2019/05/02	41	10.90	0	0.00	10.90	41	1,477	2.78%
2019/04/30	10	10.90	50	10.85	10.95	-40	1,432	-2.79%
2019/04/29	4	10.80	4	10.75	10.75	0	1,257	0.00%
2019/04/22	1	10.60	1	10.60	10.60	0	1,175	0.00%
2019/04/19	0.3	10.60	0	0.00	10.60	0.3	1,177	0.03%
2019/04/16	0	0.00	5	10.65	10.65	-5	1,175	-0.43%
2019/04/15	0.4	10.65	0	10.65	10.65	0.3	1,176	0.03%
2019/04/11	0	0.00	0.2	10.65	10.65	-0.2	1,169	-0.01%
2019/04/09	2	10.70	0	0.00	10.70	2	1,132	0.18%
2019/04/03	4	10.70	0	0.00	10.70	4	1,091	0.37%
2019/04/02	0	0.00	10	10.68	10.65	-10	1,088	-0.92%
2019/04/01	0	0.00	1	10.70	10.70	-1	1,081	-0.09%
2019/03/20	1	10.65	0	0.00	10.65	1	1,011	0.10%
2019/03/18	0	0.00	3	10.60	10.60	-3	970	-0.31%
2019/03/07	0	10.35	0	0.00	10.45	0	876	0.00%
2019/03/05	0	0.00	4	10.35	10.35	-4	808	-0.49%
2019/02/26	0	0.00	1	10.30	10.30	-1	735	-0.14%
2019/02/22	10	10.25	0	0.00	10.20	10	716	1.40%
2019/02/21	51	10.20	0	0.00	10.20	51	715	7.13%
2019/02/15	0	0.00	3	10.25	10.25	-3	666	-0.45%
2019/02/14	0	0.00	2	10.15	10.20	-2	650	-0.31%
2019/02/13	2	10.10	0	0.00	10.10	2	623	0.32%
2019/01/30	1	9.94	0	0.00	9.97	1	628	0.16%
2019/01/28	1	9.90	31	9.92	9.92	-30	615	-4.87%
2019/01/14	0	0.00	5	9.73	9.73	-5	698	-0.72%
2019/01/09	0	0.00	10	9.75	9.74	-10	795	-1.26%
2019/01/08	10	9.59	0	0.00	9.60	10	786	1.27%
2019/01/02	15	9.50	0	0.00	9.50	15	918	1.63%
2018/12/28	1	9.57	0	0.00	9.59	1	918	0.11%
2018/12/19	45	9.65	0	0.00	9.64	45	1,031	4.36%
2018/12/18	4	9.60	0	0.00	9.64	4	1,043	0.38%
2018/12/14	5	9.71	0	0.00	9.72	5	1,064	0.47%
2018/12/10	1	9.75	0	0.00	9.72	1	1,150	0.09%
2018/12/06	2	9.78	0	0.00	9.76	2	1,182	0.17%
2018/12/03	30	9.93	0	0.00	9.94	30	1,189	2.52%
2018/11/08	0	0.00	8	9.96	9.99	-8	1,305	-0.61%
2018/11/01	1	9.72	0	0.00	9.72	1	1,561	0.06%
2018/10/25	5	9.69	0	0.00	9.65	5	1,647	0.30%
2018/10/24	2	9.83	1	9.84	9.83	1	1,640	0.06%
2018/10/22	10	9.96	0	0.00	9.98	10	1,646	0.61%
2018/10/19	0	0.00	1	10.10	10.05	-1	1,644	-0.06%
2018/10/11	11	10.00	0	0.00	10.00	11	1,482	0.74%
2018/10/05	13	10.15	50	10.20	10.15	-37	1,397	-2.65%
2018/10/02	4	10.34	0	0.00	10.35	4	1,342	0.30%
2018/09/28	1	10.35	0	0.00	10.35	1	1,342	0.07%
2018/09/25	48	10.35	0	0.00	10.40	48	1,326	3.62%
2018/09/21	2	10.35	0	0.00	10.35	2	1,312	0.15%
2018/09/19	0	0.00	0.6	10.35	10.35	-0.6	1,291	-0.05%
2018/09/18	0	0.00	6	10.35	10.40	-6	1,263	-0.47%
2018/09/14	2	10.30	0	0.00	10.35	2	1,248	0.16%
2018/09/07	0	0.00	1	10.15	10.15	-1	1,186	-0.08%
2018/09/05	0	0.00	5	10.25	10.15	-5	1,206	-0.41%
2018/09/04	1	10.25	0	0.00	10.25	1	1,193	0.08%
2018/09/03	3	10.20	0	0.00	10.20	3	1,208	0.25%
2018/08/31	2	10.20	0	0.00	10.20	2	1,217	0.16%
2018/08/29	16	10.25	0	0.00	10.25	16	1,253	1.28%
2018/08/22	0	0.00	5	10.25	10.25	-5	1,246	-0.40%
2018/08/21	0	0.00	10	10.15	10.20	-10	1,245	-0.80%
2018/08/13	15	10.04	0	0.00	10.00	15	1,216	1.23%
2018/08/10	7	10.06	13	10.15	10.05	-6	1,177	-0.51%
2018/08/09	0	0.00	3.2	10.73	10.75	-3.2	1,077	-0.29%
2018/08/07	11	10.55	0	0.00	10.55	11	965	1.14%
2018/08/03	20	10.40	0	0.00	10.50	20	919	2.17%
2018/08/02	5	10.35	0	0.00	10.35	5	888	0.56%
2018/08/01	0	0.00	10	10.40	10.40	-10	869	-1.15%
2018/07/31	2	10.30	10	10.30	10.35	-8	859	-0.93%
2018/07/26	0	0.00	10	10.20	10.20	-10	835	-1.20%
2018/07/06	2	9.95	0	0.00	9.93	2	888	0.23%
2018/06/28	0	0.00	5	10.15	10.05	-5	910	-0.55%
2018/06/26	17	10.01	50	10.05	10.20	-33	923	-3.57%
2018/06/25	0	0.00	3	10.10	10.10	-3	918	-0.33%
2018/06/22	0	0.00	5	10.05	10.10	-5	922	-0.54%
2018/06/19	6	10.04	0	0.00	10.05	6	952	0.63%
2018/06/14	51	10.15	0	0.00	10.15	51	965	5.28%
2018/06/12	1	10.25	0	0.00	10.20	1	987	0.10%
2018/06/11	0	0.00	15	10.23	10.20	-15	1,043	-1.44%
2018/06/08	15	10.03	1	10.10	10.10	14	1,025	1.37%
2018/06/07	1	10.15	45	10.08	10.15	-44	1,024	-4.30%
2018/06/06	0	0.00	10	9.89	9.96	-10	980	-1.02%
2018/05/31	6	9.79	0	0.00	9.79	6	949	0.63%
2018/05/29	0	0.00	10	9.87	9.85	-10	958	-1.04%
2018/05/22	0	0.00	10	9.79	9.78	-10	946	-1.06%
2018/05/21	0	0.00	18	9.77	9.77	-18	941	-1.91%
2018/05/17	0	0.00	4	9.76	9.75	-4	935	-0.43%
2018/05/03	2	9.70	0	0.00	9.70	2	976	0.20%
2018/05/02	0	0.00	10	9.74	9.74	-10	977	-1.02%
2018/04/30	0	0.00	10	9.68	9.70	-10	970	-1.03%
2018/04/26	0	0.00	1	9.60	9.60	-1	989	-0.10%
2018/04/19	0	0.00	2	9.63	9.63	-2	1,042	-0.19%
2018/04/17	0	0.00	4	9.63	9.63	-4	1,050	-0.38%
2018/04/16	2	9.69	0	0.00	9.69	2	1,035	0.19%
2018/04/09	0	0.00	10	9.60	9.62	-10	1,033	-0.97%
2018/04/02	2	9.55	0	0.00	9.56	2	1,018	0.20%
2018/03/31	1	9.54	0	0.00	9.54	1	998	0.10%
2018/03/30	0	0.00	0	9.53	9.53	0	991	0.00%
2018/03/29	0	0.00	2	9.49	9.50	-2	989	-0.20%
2018/03/20	8	9.45	0	0.00	9.45	8	902	0.89%
2018/03/16	2	9.48	10	9.50	9.45	-8	847	-0.94%
2018/03/15	21	9.34	0	0.00	9.45	21	815	2.58%
2018/03/02	10	9.20	0	0.00	9.21	10	756	1.32%
2018/02/27	1	9.30	0	0.00	9.30	1	735	0.14%
2018/02/12	10.4	9.21	0	0.00	9.25	10.4	784	1.33%
2018/02/08	1	9.19	1	9.20	9.22	0	778	0.00%
2018/02/06	0	0.00	1	9.16	9.16	-1	763	-0.13%
2018/02/05	20	9.37	0	0.00	9.43	20	723	2.76%
2018/01/31	25	9.51	0	0.00	9.52	25	710	3.52%
2018/01/30	10	9.55	0	0.00	9.56	10	719	1.39%
2018/01/23	15	9.57	0	0.00	9.55	15	683	2.20%
2018/01/22	20	9.58	0	9.56	9.58	20	666	3.00%
2018/01/17	2	9.53	0	0.00	9.53	2	620	0.32%
2018/01/15	20	9.45	0	0.00	9.45	20	583	3.43%
2018/01/11	1	9.34	0	0.00	9.35	1	559	0.18%
2018/01/10	0	0.00	1	9.36	9.38	-1	564	-0.18%