聯邦銀 (2838)-富邦-南屯券商分點個股進出

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
15.45
漲跌
▲0.10
漲幅
+0.65%
成交量
896張
產業
上市金融類股
234人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/11/22	0	0.00	1	15.50	15.45	-1	1,171	-0.09%
2024/11/20	0	0.00	3	15.38	15.45	-3	1,176	-0.25%
2024/11/19	0	0.00	5	15.30	15.45	-5	1,190	-0.42%
2024/11/15	1	15.15	0	0.00	15.15	1	1,189	0.08%
2024/11/11	0	0.00	0.1	15.30	15.40	-0.1	1,249	0.00%
2024/10/29	0	0.00	0.7	15.20	15.15	-0.7	1,551	-0.05%
2024/10/21	0	0.00	16	15.50	15.45	-16	1,993	-0.80%
2024/10/16	0.7	15.45	0	0.00	15.35	0.7	2,167	0.03%
2024/10/14	0.5	15.30	0	0.00	15.35	0.5	2,243	0.02%
2024/10/11	4.5	15.29	0.5	15.25	15.25	4	2,312	0.17%
2024/09/30	0	0.00	2	15.45	15.50	-2	2,614	-0.08%
2024/09/25	0	0.00	0.8	15.40	15.45	-0.8	2,642	-0.03%
2024/09/11	0	0.00	0.2	14.90	14.85	-0.2	2,723	-0.01%
2024/09/04	0.1	14.80	0	0.00	14.70	0.1	2,714	0.00%
2024/09/03	0.1	15.25	0	0.00	15.20	0.1	2,674	0.00%
2024/08/28	0	0.00	0.1	15.30	15.35	-0.1	2,715	0.00%
2024/08/27	0	0.00	50	15.30	15.30	-50	2,717	-1.84%
2024/08/26	0	0.00	0.1	15.26	15.35	-0.1	2,716	0.00%
2024/08/21	0	0.00	2	15.05	15.10	-2	2,689	-0.07%
2024/08/20	0	14.95	1	15.00	15.00	-1	2,681	-0.04%
2024/08/19	1	14.80	0	0.00	14.85	1	2,699	0.04%
2024/08/15	0.1	14.87	0	0.00	14.80	0.1	2,712	0.01%
2024/08/14	0	0.00	2	14.95	15.15	-2	2,703	-0.07%
2024/08/13	0	14.85	0	0.00	14.75	0	2,669	0.00%
2024/08/12	0	0.00	7.7	14.85	14.85	-7.7	2,710	-0.28%
2024/08/09	3	14.75	0	0.00	14.65	3	2,721	0.11%
2024/08/08	1.1	14.44	0	0.00	14.40	1.1	2,702	0.04%
2024/08/07	1	14.30	0	0.00	14.55	1	2,695	0.04%
2024/08/06	0	0.00	10	14.20	14.25	-10	2,700	-0.37%
2024/08/05	1.2	13.85	0	0.00	13.95	1.2	2,668	0.04%
2024/08/02	12.2	14.80	0	0.00	14.85	12.2	2,582	0.47%
2024/08/01	0	15.20	0	0.00	15.20	0	2,543	0.00%
2024/07/29	0.1	15.10	0	0.00	14.95	0.1	2,619	0.00%
2024/07/26	0.6	15.02	0	0.00	14.90	0.6	2,609	0.02%
2024/07/23	4	16.48	9	16.49	16.50	-5	2,488	-0.20%
2024/07/22	2.1	16.12	2	16.13	16.20	0.1	2,351	0.00%
2024/07/19	8.4	16.34	5.5	16.33	16.25	2.9	2,280	0.13%
2024/07/18	60	16.71	0.5	16.75	16.65	59.5	2,192	2.71%
2024/07/17	10.1	16.85	0	0.00	16.75	10.1	2,155	0.47%
2024/07/16	0	0.00	4	17.00	17.00	-4	2,130	-0.19%
2024/07/15	30	16.95	0	0.00	16.85	30	2,116	1.42%
2024/07/12	5	16.95	2	17.00	17.05	3	2,111	0.14%
2024/07/11	0	0.00	20.5	16.65	16.80	-20.5	2,091	-0.98%
2024/07/10	5	16.55	0	0.00	16.55	5	2,082	0.24%
2024/07/09	7.4	16.58	0	0.00	16.55	7.4	2,029	0.36%
2024/07/08	3.6	16.55	1	16.70	16.70	2.6	2,002	0.13%
2024/07/05	14	16.65	12	16.60	16.40	2	1,982	0.10%
2024/07/04	7	16.60	0	0.00	16.60	7	1,948	0.36%
2024/07/03	0	0.00	1	16.65	16.70	-1	1,916	-0.05%
2024/07/01	0	0.00	0.5	16.45	16.45	-0.5	1,890	-0.03%
2024/06/26	0	16.35	0	0.00	16.35	0	1,864	0.00%
2024/06/20	0	0.00	1	16.00	16.05	-1	1,879	-0.05%
2024/06/12	5	15.75	0	0.00	15.75	5	1,992	0.25%
2024/06/07	2	15.75	0	0.00	15.85	2	2,041	0.10%
2024/06/06	2	15.80	0	0.00	15.75	2	2,135	0.09%
2024/06/05	0	0.00	1	15.75	15.70	-1	2,127	-0.05%
2024/05/30	1	15.65	0	0.00	15.60	1	2,203	0.05%
2024/05/23	15.9	15.66	0	0.00	15.70	15.9	2,241	0.71%
2024/05/22	25	15.80	0	0.00	15.75	25	2,214	1.13%
2024/05/21	0	0.00	2	15.75	15.70	-2	2,207	-0.09%
2024/05/10	0	0.00	3	15.60	15.65	-3	2,104	-0.14%
2024/05/02	1	15.35	9	15.40	15.40	-8	1,974	-0.41%
2024/04/30	1	15.35	1	15.35	15.40	0	1,933	0.00%
2024/04/29	0.5	15.35	0	0.00	15.45	0.5	1,909	0.03%
2024/04/25	11	15.10	20	15.10	15.10	-9	1,865	-0.48%
2024/04/24	1	15.25	0	0.00	15.15	1	1,858	0.05%
2024/04/19	0.1	14.80	5	14.80	14.85	-4.9	1,884	-0.26%
2024/04/18	1	14.80	0.2	14.95	15.00	0.9	1,842	0.05%
2024/04/16	0.3	15.06	0	0.00	14.95	0.3	1,765	0.01%
2024/04/15	0	0.00	0.7	15.35	15.35	-0.7	1,696	-0.04%
2024/04/11	38	15.41	0	0.00	15.50	38	1,683	2.26%
2024/04/10	0	0.00	2	15.48	15.45	-2	1,674	-0.12%
2024/04/03	2	15.15	0	0.00	15.10	2	1,652	0.12%
2024/04/02	0.1	15.20	3	15.20	15.20	-2.9	1,645	-0.18%
2024/04/01	0	0.00	0.2	15.30	15.30	-0.2	1,638	-0.01%
2024/03/29	0	0.00	0.2	15.20	15.25	-0.2	1,638	-0.01%
2024/03/28	0	0.00	1	15.10	15.05	-1	1,626	-0.06%
2024/03/27	0	0.00	3	15.13	15.10	-3	1,592	-0.19%
2024/03/26	1.1	15.10	0	0.00	15.10	1.1	1,579	0.07%
2024/03/25	5.6	15.07	0	0.00	15.15	5.6	1,574	0.35%
2024/03/21	0	0.00	6	15.20	15.20	-6	1,554	-0.39%
2024/03/20	2.1	15.00	0	0.00	15.00	2.1	1,551	0.13%
2024/03/18	1.1	15.20	2	15.20	15.10	-0.9	1,552	-0.06%
2024/03/15	5	15.35	2	15.30	15.25	3	1,536	0.20%
2024/03/14	0	0.00	0.3	15.55	15.60	-0.3	1,482	-0.02%
2024/03/13	0	0.00	2	15.20	15.45	-2	1,450	-0.14%
2024/03/12	2	15.25	3	15.25	15.30	-1	1,410	-0.07%
2024/03/07	0	0.00	30	14.70	14.65	-30	1,281	-2.34%
2024/03/05	0	0.00	4	14.50	14.65	-4	1,310	-0.31%
2024/03/04	1	14.25	30.5	14.20	14.25	-29.5	1,264	-2.33%
2024/02/27	1	14.15	0	0.00	14.20	1	1,244	0.08%
2024/02/26	1	14.15	1	14.10	14.15	0	1,255	0.00%
2024/02/23	1	14.10	0	0.00	14.10	1	1,271	0.08%
2024/02/22	2	14.10	0	0.00	14.10	2	1,316	0.15%
2024/02/20	1	14.05	0	0.00	14.10	1	1,357	0.07%
2024/02/01	0	0.00	2	14.30	14.25	-2	1,386	-0.14%
2024/01/26	0.5	14.15	0	0.00	14.20	0.5	1,361	0.03%
2024/01/25	3	14.10	0	0.00	14.10	3	1,375	0.22%
2024/01/19	2	13.95	0	0.00	13.95	2	1,368	0.15%
2024/01/11	2	14.30	0	0.00	14.30	2	1,310	0.15%
2024/01/09	0	0.00	3	14.30	14.25	-3	1,367	-0.22%
2024/01/04	5	14.20	4	14.20	14.15	1	1,396	0.07%
2024/01/03	6	14.20	0	0.00	14.15	6	1,431	0.42%
2024/01/02	12	14.31	0	0.00	14.30	12	1,451	0.83%
2023/12/28	2	14.35	1	14.30	14.40	1	1,517	0.07%
2023/12/27	0	0.00	9	14.35	14.35	-9	1,521	-0.59%
2023/12/26	6	14.25	0	0.00	14.35	6	1,552	0.39%
2023/12/21	2	14.20	0	0.00	14.20	2	1,609	0.12%
2023/12/20	0	0.00	2	14.30	14.35	-2	1,681	-0.12%
2023/12/18	0	0.00	2	14.35	14.30	-2	1,730	-0.12%
2023/12/15	0	0.00	8	14.40	14.35	-8	1,776	-0.45%
2023/12/14	8	14.35	0	0.00	14.35	8	1,892	0.42%
2023/12/12	0	0.00	107	14.05	14.10	-107	3,927	-2.72%	大賣/鉅額交易
2023/12/11	0	0.00	45	14.05	14.05	-45	3,994	-1.13%
2023/12/06	2	14.10	1.1	14.05	14.05	0.9	4,113	0.02%
2023/12/05	0	14.05	0	0.00	14.05	0	4,116	0.00%
2023/12/04	0.9	14.10	0	0.00	14.05	0.9	4,162	0.02%
2023/11/28	0	14.15	0	0.00	14.15	0	4,197	0.00%
2023/11/27	0	14.10	0	0.00	14.05	0	4,356	0.00%
2023/11/24	0	14.10	0	0.00	14.00	0	4,385	0.00%
2023/11/22	2	14.00	0	0.00	14.00	2	4,377	0.05%
2023/11/21	1	13.85	0	0.00	13.95	1	4,361	0.02%
2023/11/16	3	13.60	0	0.00	13.60	3	4,296	0.07%
2023/11/14	45	13.30	0	0.00	13.35	45	4,244	1.06%
2023/11/13	47	13.25	0	0.00	13.25	47	4,255	1.10%
2023/11/10	60	13.28	0	0.00	13.30	60	4,267	1.41%
2023/11/08	0	0.00	1	13.50	13.45	-1	4,269	-0.02%
2023/11/03	1	13.20	0	0.00	13.25	1	4,269	0.02%
2023/10/26	1	13.15	0	0.00	13.10	1	4,300	0.02%
2023/10/17	2	13.35	0	0.00	13.30	2	4,387	0.05%
2023/10/16	0	0.00	7	13.54	13.55	-7	4,371	-0.16%
2023/10/06	4	13.55	0	0.00	13.45	4	4,346	0.09%
2023/10/02	1	13.30	0	0.00	13.25	1	4,247	0.02%
2023/09/28	10	13.30	0	0.00	13.30	10	4,217	0.24%
2023/09/26	0.4	13.40	0	0.00	13.35	0.4	4,178	0.01%
2023/09/22	2	13.50	0	0.00	13.50	2	4,071	0.05%
2023/09/21	1.2	13.36	0	0.00	13.35	1.2	4,040	0.03%
2023/09/20	3	13.42	0	0.00	13.40	3	3,991	0.08%
2023/09/19	2	13.30	0	0.00	13.30	2	3,945	0.05%
2023/09/15	0	0.00	1	14.10	13.55	-1	3,518	-0.03%
2023/09/14	1	13.85	0	0.00	13.85	1	1,756	0.06%
2023/09/13	3	13.90	0	0.00	13.85	3	1,672	0.18%
2023/09/11	11	14.00	0	0.00	13.95	11	1,577	0.70%
2023/09/08	1	14.15	0	0.00	14.15	1	1,540	0.06%
2023/09/06	10.4	14.30	0	0.00	14.30	10.4	1,483	0.70%
2023/09/05	1	14.35	0	0.00	14.35	1	1,461	0.07%
2023/08/29	20	14.50	0	0.00	14.45	20	1,182	1.69%
2023/08/23	0.1	14.70	0	0.00	14.60	0.1	1,123	0.01%
2023/08/17	0.1	14.60	0	0.00	14.50	0.1	1,119	0.01%
2023/08/16	1	14.70	0	0.00	14.70	1	1,103	0.09%
2023/08/11	2	15.33	0	0.00	15.20	2	1,142	0.18%
2023/07/31	0	0.00	7	15.65	15.55	-7	1,086	-0.64%
2023/07/27	0.1	15.80	0	0.00	15.80	0.1	1,035	0.01%
2023/07/25	0	16.35	0	0.00	16.30	0	984	0.00%
2023/07/12	2	16.30	0	0.00	16.25	2	833	0.24%
2023/07/11	13	16.30	0	0.00	16.40	13	826	1.57%
2023/07/10	0.1	16.45	0	0.00	16.40	0.1	817	0.01%
2023/06/27	14	16.35	0	0.00	16.40	14	825	1.70%
2023/06/07	0	0.00	1	16.75	16.70	-1	808	-0.12%
2023/06/05	0	0.00	1	16.85	16.75	-1	807	-0.12%
2023/05/31	0	0.00	1	16.65	16.65	-1	807	-0.12%
2023/05/26	2	16.30	0	0.00	16.35	2	808	0.25%
2023/05/22	0	0.00	0	16.75	16.80	0	798	0.00%
2023/05/19	0	0.00	3	16.75	16.80	-3	795	-0.38%
2023/05/03	0	16.20	0	0.00	16.10	0	826	0.00%
2023/04/28	1	15.90	0	0.00	16.10	1	852	0.12%
2023/04/19	1	15.75	2	15.95	15.95	-1	832	-0.12%
2023/03/31	2	15.35	0	0.00	15.85	2	825	0.24%
2023/03/30	4	15.40	0	0.00	15.50	4	790	0.51%
2023/03/16	1	15.35	0	0.00	15.20	1	831	0.12%
2023/03/14	0	16.00	0	0.00	15.95	0	811	0.00%
2023/03/01	0	0.00	3	16.05	16.05	-3	926	-0.32%
2023/02/21	14.5	16.27	0	0.00	16.25	14.5	913	1.59%
2023/02/20	0	0.00	0.7	16.30	16.30	-0.7	929	-0.08%
2023/02/17	0	0.00	0	16.40	16.40	0	944	0.00%
2023/02/16	2	16.35	0	0.00	16.70	2	969	0.21%
2023/02/14	3	16.35	0	0.00	16.35	3	947	0.32%
2023/02/10	1	16.20	0	0.00	16.20	1	977	0.10%
2023/02/08	1	16.30	0	0.00	16.25	1	1,044	0.10%
2023/02/07	0	0.00	0	16.35	16.35	0	1,041	0.00%
2023/02/06	3	16.35	0	0.00	16.35	3	1,042	0.29%
2023/01/11	0	0.00	1	16.00	16.05	-1	1,173	-0.09%
2023/01/09	0	0.00	0	15.90	15.95	0	1,222	0.00%
2023/01/06	0	0.00	0	15.90	15.90	0	1,232	0.00%
2022/12/21	1	16.00	0	0.00	16.00	1	1,562	0.06%
2022/12/13	0	0.00	8	16.15	16.20	-8	1,889	-0.42%
2022/12/09	0	0.00	5	16.10	16.15	-5	3,137	-0.16%
2022/12/08	0	0.00	1	15.90	15.90	-1	3,361	-0.03%
2022/12/07	0	0.00	10	16.05	16.15	-10	3,452	-0.29%
2022/12/06	2	16.00	0	0.00	15.90	2	3,520	0.06%
2022/12/05	0	0.00	5	16.30	16.40	-5	3,601	-0.14%
2022/11/30	0	0.00	7	16.24	16.50	-7	3,789	-0.18%
2022/11/25	0	0.00	3	16.30	16.25	-3	3,939	-0.08%
2022/11/24	2	16.50	0	0.00	16.45	2	4,001	0.05%
2022/11/23	0	0.00	38	16.35	16.35	-38	4,044	-0.94%
2022/11/16	11	15.90	9	16.05	15.80	2	4,411	0.05%
2022/11/15	0	0.00	11	16.30	16.30	-11	4,484	-0.25%
2022/11/11	0	0.00	5.1	16.02	16.05	-5.1	4,484	-0.11%
2022/11/10	5	15.85	0	0.00	15.70	5	4,496	0.11%
2022/10/28	5	14.95	5	15.00	14.95	0	4,426	0.00%
2022/10/24	0	0.00	1	14.70	14.70	-1	4,392	-0.02%
2022/10/20	0	0.00	1.1	14.78	14.80	-1.1	4,377	-0.03%
2022/10/19	2	14.70	0	0.00	14.45	2	4,328	0.05%
2022/10/18	6	15.05	6	14.65	15.05	0	4,329	0.00%
2022/10/12	1	14.35	1	14.60	14.60	0	4,471	0.00%
2022/10/11	0	0.00	1	14.55	14.55	-1	4,536	-0.02%
2022/10/07	1	14.55	0	0.00	14.55	1	4,534	0.02%
2022/10/04	0.1	14.75	0	0.00	14.80	0.1	4,580	0.00%
2022/10/03	2	14.90	0	0.00	14.80	2	4,608	0.04%
2022/09/30	0	0.00	2	14.68	14.90	-2	4,620	-0.04%
2022/09/29	0	0.00	0.5	14.70	14.80	-0.5	4,585	-0.01%
2022/09/28	5	14.90	11	14.90	14.85	-6	4,640	-0.13%
2022/09/27	0	0.00	7	14.95	14.90	-7	4,675	-0.15%
2022/09/23	0	0.00	4.8	15.14	15.15	-4.8	4,635	-0.10%
2022/09/22	3	15.10	0.1	15.25	15.20	2.9	4,650	0.06%
2022/09/19	5	16.28	11	16.03	15.80	-6	4,496	-0.13%
2022/09/16	5.1	16.39	0	0.00	16.75	5.1	4,443	0.11%
2022/09/15	0	0.00	52	16.74	16.70	-52	3,341	-1.56%
2022/09/14	1	16.15	0.2	16.15	16.10	0.8	3,135	0.03%
2022/09/12	0	0.00	3.3	16.43	16.50	-3.3	3,016	-0.11%
2022/09/07	0	0.00	11	16.00	15.95	-11	2,916	-0.38%
2022/09/06	0	0.00	9	16.24	16.20	-9	2,872	-0.31%
2022/09/05	0	0.00	15.4	16.10	16.10	-15.4	2,800	-0.55%
2022/09/01	15	16.22	0	0.00	16.25	15	2,712	0.55%
2022/08/31	0	0.00	6	16.50	16.50	-6	2,659	-0.23%
2022/08/30	1	16.60	0	0.00	16.50	1	2,612	0.04%
2022/08/26	0	0.00	76	16.60	16.60	-76	2,478	-3.07%
2022/08/25	1	16.10	5	16.25	16.25	-4	2,409	-0.17%
2022/08/24	0	0.00	6.1	15.96	15.95	-6.1	2,352	-0.26%
2022/08/23	0	0.00	10	15.65	15.60	-10	2,254	-0.44%
2022/08/22	0	0.00	12	15.25	15.30	-12	2,175	-0.55%
2022/08/19	5	14.70	0	0.00	14.85	5	2,099	0.24%
2022/08/18	5	14.30	0	0.00	14.70	5	2,081	0.24%
2022/08/12	0	0.00	1	13.85	13.70	-1	2,035	-0.05%
2022/08/11	0	0.00	14	13.65	13.80	-14	2,037	-0.69%
2022/08/08	14	13.10	0	0.00	13.05	14	2,078	0.67%
2022/08/02	0	0.00	2	13.20	13.15	-2	2,209	-0.09%
2022/07/29	0.1	13.55	0	0.00	13.35	0.1	2,342	0.00%
2022/07/28	0.1	13.45	0	0.00	13.45	0.1	2,364	0.01%
2022/07/25	5	13.75	0	0.00	13.65	5	2,379	0.21%
2022/07/22	0	0.00	2	13.48	13.40	-2	2,385	-0.08%
2022/07/21	0	0.00	4	12.98	13.00	-4	2,404	-0.17%
2022/07/20	10	12.80	0	0.00	12.50	10	2,398	0.42%
2022/07/15	3	12.30	0	0.00	12.30	3	2,368	0.13%
2022/07/13	1	12.45	0	0.00	12.40	1	2,413	0.04%
2022/07/12	0	0.00	1	12.30	12.30	-1	2,446	-0.04%
2022/07/11	4	12.91	0	0.00	12.85	4	2,472	0.16%
2022/07/08	0	0.00	0.4	13.55	13.45	-0.4	2,544	-0.02%
2022/07/05	0	0.00	5	15.70	15.70	-5	2,793	-0.18%
2022/07/04	5.1	15.50	0	0.00	15.50	5.1	2,782	0.18%
2022/07/01	1.1	15.48	0	0.00	15.35	1.1	2,932	0.04%
2022/06/30	1	15.30	0	0.00	15.30	1	3,003	0.03%
2022/06/29	3	15.50	0	0.00	15.55	3	3,069	0.10%
2022/06/22	1	15.15	0	0.00	15.15	1	3,392	0.03%
2022/06/17	1	14.65	1	14.55	14.70	0	3,588	0.00%
2022/06/14	3	14.50	0	0.00	14.60	3	3,770	0.08%
2022/06/07	26	14.75	0	0.00	14.75	26	3,913	0.66%
2022/06/06	3	14.83	0	0.00	14.90	3	3,980	0.08%
2022/05/27	33	14.75	1	14.75	14.75	32	4,192	0.76%
2022/05/20	2	14.40	0	0.00	14.40	2	4,515	0.04%
2022/05/19	0	0.00	18	14.25	14.30	-18	4,544	-0.40%
2022/05/13	1	14.15	1	14.30	14.35	0	4,551	0.00%
2022/05/11	2	14.75	0	0.00	14.75	2	4,500	0.04%
2022/05/10	2	14.80	3	14.65	15.05	-1	4,489	-0.02%
2022/05/09	5	14.98	0	0.00	14.85	5	4,490	0.11%
2022/05/06	0	0.00	2	15.75	15.65	-2	4,417	-0.05%
2022/05/04	2	16.10	0	0.00	16.10	2	4,417	0.05%
2022/05/03	7	15.99	0	0.00	16.05	7	4,436	0.16%
2022/04/28	2	16.10	0	0.00	16.15	2	4,513	0.04%
2022/04/27	1	16.20	0	0.00	16.30	1	4,503	0.02%
2022/04/25	0	0.00	2	16.70	16.65	-2	4,457	-0.04%
2022/04/22	0	0.00	9	16.87	17.05	-9	4,491	-0.20%
2022/04/21	0	0.00	2	16.95	16.95	-2	4,499	-0.04%
2022/04/20	0	0.00	14	16.45	16.75	-14	4,552	-0.31%
2022/04/19	0	0.00	1	16.40	16.30	-1	4,805	-0.02%
2022/04/18	4	15.79	3	15.80	15.95	1	4,850	0.02%
2022/04/15	10	16.41	5	16.41	16.30	5	4,799	0.10%
2022/04/14	18	16.16	5	16.16	16.15	13	4,752	0.27%
2022/04/13	3	16.55	0	0.00	16.50	3	4,644	0.06%
2022/04/12	3	16.63	0	0.00	16.70	3	4,534	0.07%
2022/04/11	3	17.20	6	17.45	17.30	-3	4,415	-0.07%
2022/04/08	3	17.17	2	17.00	17.50	1	4,315	0.02%
2022/04/07	10	17.65	16.2	17.20	17.00	-6.2	4,260	-0.14%
2022/04/06	0.1	17.59	0	0.00	17.65	0.1	4,093	0.00%
2022/04/01	2	17.30	16	17.25	17.25	-14	4,022	-0.35%
2022/03/31	12	17.07	11	17.17	17.20	1	3,922	0.03%
2022/03/29	0	0.00	0.3	16.20	16.05	-0.3	3,682	-0.01%
2022/03/28	0	0.00	8.7	15.95	16.15	-8.7	3,660	-0.24%
2022/03/25	3	15.98	1	15.90	15.90	2	3,597	0.06%
2022/03/24	3.3	16.32	0	0.00	16.30	3.3	3,502	0.09%
2022/03/23	3	16.22	0	0.00	16.30	3	3,427	0.09%
2022/03/22	1.3	15.48	0	0.00	15.70	1.3	3,323	0.04%
2022/03/21	0.5	15.50	2	15.50	15.55	-1.5	3,278	-0.05%
2022/03/18	2	15.30	5	15.25	15.15	-3	3,246	-0.09%
2022/03/17	0	0.00	1.1	14.87	14.85	-1.1	3,186	-0.04%
2022/03/16	0	0.00	1	14.65	14.75	-1	3,131	-0.03%
2022/03/15	1	14.50	0	0.00	14.60	1	3,090	0.03%
2022/03/14	1	14.45	0	0.00	14.50	1	3,101	0.03%
2022/03/11	1	14.30	0	0.00	14.45	1	3,103	0.03%
2022/03/10	0	0.00	1	14.20	14.40	-1	3,081	-0.03%
2022/03/09	1.2	14.01	1	14.15	14.00	0.2	3,060	0.01%
2022/03/03	6	13.73	0	0.00	13.60	6	2,829	0.21%
2022/03/01	2	13.70	0	0.00	13.70	2	2,819	0.07%
2022/02/24	2	13.63	0	0.00	13.60	2	2,597	0.08%
2022/02/22	7	13.81	0	0.00	13.95	7	2,564	0.27%
2022/02/21	6	14.18	0	0.00	14.20	6	2,533	0.24%
2022/02/17	1	14.40	0	0.00	14.45	1	2,550	0.04%
2022/02/16	1	14.40	0	0.00	14.35	1	2,569	0.04%
2022/02/15	0	0.00	2	14.40	14.40	-2	2,555	-0.08%
2022/02/14	19	14.40	1	14.40	14.60	18	2,534	0.71%
2022/02/09	1	14.55	0	0.00	14.55	1	2,561	0.04%
2022/02/07	2	14.20	0	0.00	14.55	2	2,517	0.08%
2022/01/25	0	0.00	6	14.16	14.10	-6	2,479	-0.24%
2022/01/24	0	0.00	1	14.05	14.30	-1	2,463	-0.04%
2022/01/20	3	14.55	10.6	14.41	14.50	-7.6	2,372	-0.32%
2022/01/18	1	14.65	1	14.60	14.75	0	2,626	0.00%
2022/01/17	1.1	14.46	9	14.47	14.45	-7.9	2,615	-0.30%
2022/01/13	4	15.08	0	0.00	15.05	4	2,514	0.16%
2022/01/12	13	14.97	17	14.85	14.85	-4	2,403	-0.17%
2022/01/11	0	0.00	8	14.15	14.20	-8	2,135	-0.37%
2022/01/07	0.1	13.70	0	0.00	13.70	0.1	2,062	0.01%
2021/12/29	0	0.00	7.1	13.57	13.75	-7.1	2,021	-0.35%
2021/12/28	0	0.00	4	13.45	13.40	-4	1,985	-0.20%
2021/12/21	0	0.00	0.3	13.10	13.05	-0.3	1,967	-0.02%
2021/12/13	2	13.20	7	13.30	13.25	-5	1,933	-0.26%
2021/12/10	0	0.00	10	12.93	13.00	-10	1,898	-0.53%
2021/12/06	1	12.30	0	0.00	12.35	1	1,784	0.06%
2021/12/01	0	0.00	5	12.30	12.40	-5	1,775	-0.28%
2021/11/30	0	0.00	5	12.23	12.65	-5	1,778	-0.28%
2021/11/29	0	0.00	4	12.15	12.15	-4	1,771	-0.23%
2021/11/26	2	12.15	1.3	12.20	12.15	0.7	1,862	0.04%
2021/11/23	0	0.00	0.6	12.25	12.25	-0.6	2,049	-0.03%
2021/11/16	17	12.05	0	0.00	12.15	17	1,992	0.85%
2021/11/08	1	11.85	0	0.00	11.90	1	1,960	0.05%
2021/10/26	2	11.85	0	0.00	11.90	2	1,653	0.12%
2021/10/22	0	0.00	10	11.80	11.80	-10	1,658	-0.60%
2021/10/18	0	0.00	2	11.80	11.80	-2	1,565	-0.13%
2021/10/15	0	0.00	0	11.70	11.75	0	1,586	0.00%
2021/10/14	0	0.00	12.1	11.65	11.70	-12.1	1,591	-0.76%
2021/10/12	18	11.75	0	0.00	11.70	18	1,638	1.10%
2021/10/01	0	0.00	18	11.75	11.75	-18	1,655	-1.09%
2021/09/30	0	0.00	20	11.75	11.85	-20	1,649	-1.21%
2021/09/29	0	0.00	4	11.75	11.75	-4	1,681	-0.24%
2021/09/22	0	0.00	15	11.65	11.65	-15	1,671	-0.90%
2021/09/10	0	0.00	0.6	11.75	11.75	-0.6	1,625	-0.04%
2021/09/07	1	11.80	0	0.00	11.85	1	1,633	0.06%
2021/09/02	0.1	11.60	0	0.00	11.60	0.1	1,612	0.01%
2021/08/31	2	12.05	48	12.20	12.25	-46	1,489	-3.09%
2021/08/27	12	11.89	0	0.00	11.95	12	1,316	0.91%
2021/08/20	10	11.85	0	0.00	11.80	10	1,329	0.75%
2021/08/17	0	0.00	2	11.80	11.85	-2	1,328	-0.15%
2021/08/12	0	0.00	10	12.05	12.05	-10	1,294	-0.77%
2021/08/11	15	12.05	0	0.00	12.05	15	1,323	1.13%
2021/08/09	0	0.00	3.9	12.15	12.20	-3.9	1,427	-0.27%
2021/08/06	0	0.00	10	12.15	12.15	-10	1,455	-0.69%
2021/08/05	0	0.00	1	12.15	12.15	-1	1,504	-0.07%
2021/08/03	0	0.00	5	12.15	12.15	-5	1,664	-0.30%
2021/07/26	0	0.00	0.3	12.15	12.15	-0.3	1,917	-0.02%
2021/07/22	0	0.00	0.2	12.10	12.15	-0.2	1,947	-0.01%
2021/07/19	0	11.95	0	0.00	12.10	0	1,955	0.00%
2021/07/15	0	12.00	1	12.00	12.00	-1	2,057	-0.05%
2021/07/12	0	0.00	1	12.00	11.95	-1	2,361	-0.04%
2021/06/21	0.9	11.35	0	0.00	11.40	0.9	2,528	0.03%
2021/06/16	1	11.40	0	0.00	11.45	1	2,570	0.04%
2021/06/11	10	11.55	0	0.00	11.55	10	2,559	0.39%
2021/06/10	0	0.00	20	11.60	11.60	-20	2,577	-0.78%
2021/06/01	0	0.00	3	11.75	11.70	-3	2,650	-0.11%
2021/05/31	0	0.00	2	11.70	11.70	-2	2,661	-0.08%
2021/05/19	1	11.40	5	11.40	11.40	-4	2,607	-0.15%
2021/05/18	0	0.00	1	11.45	11.60	-1	2,589	-0.04%
2021/05/17	6	11.10	8	11.09	11.15	-2	2,557	-0.08%
2021/05/12	8	11.64	6	11.87	11.65	2	2,390	0.08%
2021/05/11	2	12.40	1	12.45	12.20	1	2,280	0.04%
2021/05/10	0	0.00	5.2	12.26	12.40	-5.2	2,213	-0.24%
2021/05/06	2	11.93	0	0.00	11.95	2	2,105	0.09%
2021/05/04	1	11.60	1	11.70	11.70	0	2,022	0.00%
2021/05/03	1	11.95	0	0.00	11.85	1	1,952	0.05%
2021/04/28	10	11.95	10	11.95	12.00	0	1,899	0.00%
2021/04/27	20	11.90	1	11.95	11.95	19	1,911	0.99%
2021/04/26	2	11.85	1	12.00	11.95	1	1,888	0.05%
2021/04/23	1	11.65	0	0.00	11.75	1	1,850	0.05%
2021/04/22	23	11.65	1	11.65	11.70	22	1,836	1.20%
2021/04/21	3	11.53	0	0.00	11.55	3	1,762	0.17%
2021/04/20	21	11.85	0	0.00	11.80	21	1,697	1.24%
2021/04/19	0	0.00	23	12.19	12.00	-23	1,596	-1.44%
2021/04/14	0	0.00	5	11.15	11.20	-5	1,418	-0.35%
2021/04/12	0	0.00	6	11.15	11.20	-6	1,420	-0.42%
2021/04/09	2	11.20	0	0.00	11.20	2	1,412	0.14%
2021/04/07	1	11.00	0	0.00	11.05	1	1,408	0.07%
2021/03/19	1	10.75	0	0.00	10.70	1	1,286	0.08%
2021/03/17	0.9	10.85	0	0.00	10.80	0.9	1,268	0.07%
2021/03/12	0.3	10.80	0	0.00	10.85	0.3	1,273	0.02%
2021/03/08	7	10.70	0	0.00	10.75	7	1,210	0.58%
2021/03/03	0	0.00	2	10.75	10.70	-2	1,234	-0.16%
2021/02/25	0	0.00	4	10.75	10.75	-4	1,196	-0.33%
2021/02/04	2	10.35	0	0.00	10.35	2	1,158	0.17%
2021/01/26	0	0.00	0.1	10.50	10.60	-0.1	1,192	-0.01%
2021/01/22	0	0.00	20	10.40	10.50	-20	1,187	-1.68%
2021/01/21	0	0.00	10	10.50	10.45	-10	1,183	-0.85%
2021/01/20	0	0.00	10	10.50	10.40	-10	1,184	-0.84%
2021/01/14	0	10.75	1	10.85	10.85	-1	1,128	-0.09%
2021/01/11	0	0.00	1	10.80	10.90	-1	1,111	-0.09%
2021/01/08	0	0.00	0.4	10.75	10.85	-0.4	1,073	-0.03%
2020/12/30	10	10.70	0	0.00	10.75	10	984	1.02%
2020/12/22	0	0.00	1	10.55	10.55	-1	923	-0.11%
2020/12/21	0.2	10.50	0	0.00	10.60	0.2	970	0.02%
2020/12/18	0	0.00	0.1	10.50	10.55	-0.1	975	-0.01%
2020/12/15	0	0.00	1	10.45	10.45	-1	1,016	-0.10%
2020/12/07	2	10.45	2	10.50	10.50	0	939	0.00%
2020/12/01	2	10.40	0	0.00	10.45	2	981	0.20%
2020/11/25	0	0.00	0.1	10.40	10.45	-0.1	1,007	-0.01%
2020/11/17	0	0.00	10	10.35	10.35	-10	1,041	-0.96%
2020/11/11	1	10.30	0	0.00	10.40	1	1,073	0.09%
2020/11/09	2	10.15	0	0.00	10.15	2	1,020	0.20%
2020/10/30	1	10.05	0	0.00	10.05	1	1,038	0.10%
2020/10/19	3	10.10	0	0.00	10.20	3	1,234	0.24%
2020/09/28	1	9.98	0	0.00	10.00	1	1,604	0.06%
2020/09/25	1	9.95	0	0.00	9.95	1	1,633	0.06%
2020/09/24	6	9.87	1	9.86	9.84	5	1,629	0.31%
2020/09/23	0.5	10.05	0	0.00	10.05	0.5	1,585	0.03%
2020/09/01	5	10.15	0.5	10.20	10.20	4.5	1,636	0.27%
2020/08/28	0.5	10.20	0	0.00	10.20	0.5	1,655	0.03%
2020/08/25	0	0.00	2	10.30	10.25	-2	1,699	-0.12%
2020/08/20	4	10.30	0	0.00	10.30	4	1,661	0.24%
2020/08/14	0	0.00	2	10.45	10.55	-2	1,627	-0.12%
2020/08/13	0	0.00	5	10.43	10.45	-5	1,612	-0.31%
2020/08/03	2	10.25	0	0.00	10.25	2	1,664	0.12%
2020/07/28	1	10.25	0	0.00	10.25	1	1,654	0.06%
2020/07/22	2	11.40	0	0.00	11.50	2	1,576	0.13%
2020/07/20	10	11.25	0	0.00	11.20	10	1,383	0.72%
2020/07/15	10	11.20	0	0.00	11.25	10	1,352	0.74%
2020/07/10	0	0.00	1	11.20	11.25	-1	1,361	-0.07%
2020/07/09	0	0.00	1	11.30	11.35	-1	1,365	-0.07%
2020/07/08	0	0.00	2	11.30	11.30	-2	1,353	-0.15%
2020/07/07	3	11.30	0	0.00	11.30	3	1,375	0.22%
2020/07/03	5	11.25	1	11.25	11.25	4	1,373	0.29%
2020/06/16	0	0.00	1	11.10	11.20	-1	1,480	-0.07%
2020/06/12	0	0.00	5	10.85	11.00	-5	1,571	-0.32%
2020/06/10	1	11.25	0	0.00	11.20	1	1,605	0.06%
2020/06/08	0	0.00	0.1	11.10	11.10	-0.1	1,717	0.00%
2020/05/22	1	10.75	0	0.00	10.70	1	1,868	0.05%
2020/05/18	0	0.00	1	10.70	10.70	-1	1,941	-0.05%
2020/05/14	3	10.72	0	0.00	10.65	3	1,945	0.15%
2020/05/12	5	10.70	0	0.00	10.70	5	1,939	0.26%
2020/05/06	1	10.55	2	10.55	10.55	-1	1,937	-0.05%
2020/05/05	2	10.60	0	0.00	10.60	2	1,947	0.10%
2020/04/30	5	10.70	1	10.80	10.70	4	1,970	0.20%
2020/04/22	1	10.05	0	0.00	10.15	1	2,049	0.05%
2020/04/15	0	0.00	2	10.35	10.40	-2	2,047	-0.10%
2020/04/10	2	10.15	0	0.00	10.20	2	2,045	0.10%
2020/03/27	1	10.10	0	0.00	9.93	1	1,961	0.05%
2020/03/26	0	0.00	1	9.81	9.89	-1	1,937	-0.05%
2020/03/25	6	9.83	0	0.00	9.89	6	1,922	0.31%
2020/03/23	30	8.80	30	8.91	9.01	0	1,861	0.00%
2020/03/20	2	9.22	2	9.21	9.23	0	1,847	0.00%
2020/03/19	3.5	8.76	0	0.00	8.62	3.5	1,822	0.19%
2020/03/17	1	9.66	0	0.00	9.68	1	1,708	0.06%
2020/03/16	1.5	9.95	0	0.00	9.96	1.5	1,674	0.09%
2020/03/13	4	9.87	0	0.00	10.15	4	1,621	0.25%
2020/03/12	0	0.00	10	10.55	10.35	-10	1,534	-0.65%
2020/03/11	20	10.63	10	10.55	10.55	10	1,499	0.67%
2020/03/09	2	10.58	0	0.00	10.55	2	1,488	0.13%
2020/03/06	2	10.85	0	0.00	10.85	2	1,439	0.14%
2020/03/02	2	10.83	0	0.00	10.80	2	1,402	0.14%
2020/02/27	10	11.10	10	11.05	11.00	0	1,339	0.00%
2020/02/24	4	11.35	0	0.00	11.20	4	1,253	0.32%
2020/02/18	1	11.40	0	0.00	11.50	1	1,168	0.09%
2020/02/06	0	0.00	8	11.60	11.60	-8	1,158	-0.69%
2020/02/03	1	11.35	0	0.00	11.40	1	1,111	0.09%
2020/01/31	13	11.40	10	11.50	11.55	3	1,087	0.28%
2020/01/30	0	0.00	12	11.50	11.35	-12	1,048	-1.14%
2020/01/15	0	0.00	5	11.65	11.65	-5	946	-0.53%
2020/01/14	0	0.00	2	11.60	11.65	-2	935	-0.21%
2020/01/13	0	0.00	1	11.45	11.45	-1	928	-0.11%
2020/01/08	0	0.00	1	11.35	11.35	-1	1,015	-0.10%
2020/01/07	0	0.00	3	11.22	11.30	-3	1,005	-0.30%
2020/01/06	0	0.00	3	11.17	11.15	-3	999	-0.30%
2020/01/03	0	0.00	1	11.15	11.15	-1	984	-0.10%
2019/12/30	0.6	11.05	0	0.00	11.05	0.6	949	0.06%
2019/12/09	0	0.00	1	10.85	10.90	-1	1,008	-0.10%
2019/12/02	0	0.00	5	11.10	11.10	-5	990	-0.50%
2019/11/29	0	0.00	2	11.10	11.10	-2	988	-0.20%
2019/11/04	0	0.00	1	10.70	10.65	-1	1,037	-0.10%
2019/10/31	0	0.00	34	10.60	10.65	-34	1,129	-3.01%
2019/10/18	1	10.45	1.2	10.54	10.50	-0.2	1,288	-0.01%
2019/10/15	0.3	10.50	0	0.00	10.55	0.3	1,191	0.02%
2019/10/08	0	0.00	8	10.58	10.55	-8	1,196	-0.67%
2019/10/04	0	0.00	2	10.50	10.45	-2	1,221	-0.16%
2019/10/03	0	0.00	3	10.50	10.50	-3	1,235	-0.24%
2019/09/20	5	10.50	0	0.00	10.50	5	1,354	0.37%
2019/09/18	2	10.50	0.2	10.60	10.65	1.8	1,325	0.14%
2019/09/09	1	10.40	0	0.00	10.45	1	1,319	0.08%
2019/09/06	1	10.40	0	0.00	10.40	1	1,319	0.08%
2019/09/04	2	10.30	0	0.00	10.35	2	1,400	0.14%
2019/09/03	2	10.25	0	0.00	10.25	2	1,417	0.14%
2019/08/06	1	10.20	30	10.20	10.45	-29	2,910	-1.00%
2019/08/02	1	10.75	0	0.00	10.70	1	2,960	0.03%
2019/07/30	2	11.95	0	0.00	11.95	2	2,840	0.07%
2019/07/05	4	11.75	0	0.00	11.75	4	2,988	0.13%
2019/07/04	0	0.00	0.3	11.70	11.70	-0.3	3,009	-0.01%
2019/07/03	0	0.00	60	11.63	11.70	-60	3,008	-1.99%
2019/06/26	0	0.00	0.4	11.65	11.65	-0.4	2,992	-0.01%
2019/06/18	0	0.00	30	11.60	11.60	-30	2,963	-1.01%
2019/06/14	1	11.55	0	0.00	11.55	1	2,979	0.03%
2019/06/13	10	11.55	0	0.00	11.55	10	2,986	0.33%
2019/06/12	16	11.24	0	0.00	11.30	16	2,964	0.54%
2019/06/11	2	11.55	0	0.00	11.55	2	2,934	0.07%
2019/06/06	43	11.62	3	11.55	11.50	40	2,919	1.37%
2019/05/30	2	11.70	0	0.00	11.70	2	2,843	0.07%
2019/05/29	0	0.00	20	11.85	11.90	-20	2,801	-0.71%
2019/05/28	0	0.00	13	11.95	11.95	-13	2,749	-0.47%
2019/05/27	13	11.95	10	11.97	12.00	3	2,451	0.12%
2019/05/24	1	11.95	4	12.08	12.05	-3	2,331	-0.13%
2019/05/23	4	11.68	0	0.00	11.70	4	2,165	0.18%
2019/05/21	50	11.27	0	0.00	11.35	50	2,049	2.44%
2019/05/20	40	11.10	10	11.25	11.25	30	1,984	1.51%
2019/05/17	0	0.00	5	11.10	11.05	-5	1,914	-0.26%
2019/04/22	8	10.60	0	0.00	10.60	8	1,175	0.68%
2019/04/18	3	10.65	0	0.00	10.55	3	1,180	0.25%
2019/04/11	0	0.00	1	10.70	10.65	-1	1,169	-0.09%
2019/04/10	0	0.00	1	10.65	10.70	-1	1,171	-0.09%
2019/04/02	0	0.00	2	10.70	10.65	-2	1,088	-0.18%
2019/03/28	0	0.00	0.1	10.65	10.65	-0.1	1,051	-0.01%
2019/03/14	1	10.50	0	0.00	10.55	1	948	0.11%
2019/03/08	0	0.00	2	10.40	10.40	-2	890	-0.22%
2019/03/07	0	0.00	5	10.50	10.45	-5	876	-0.57%
2019/03/04	1	10.25	0	0.00	10.30	1	758	0.13%
2019/02/21	0	0.00	1	10.20	10.20	-1	715	-0.14%
2018/12/18	0	0.00	2	9.66	9.64	-2	1,043	-0.19%
2018/12/03	0	0.00	10	9.93	9.94	-10	1,189	-0.84%
2018/11/21	7	9.92	6	9.91	9.93	1	1,226	0.08%
2018/11/15	1	9.95	0	0.00	9.95	1	1,255	0.08%
2018/11/08	8	9.99	0	0.00	9.99	8	1,305	0.61%
2018/11/07	13	9.84	0	0.00	9.91	13	1,306	0.99%
2018/10/15	0	0.00	0.5	9.98	9.98	-0.5	1,535	-0.03%
2018/10/12	10	9.99	0	0.00	10.10	10	1,507	0.66%
2018/10/11	0	0.00	29	10.02	10.00	-29	1,482	-1.96%
2018/10/04	0	0.00	0.5	10.25	10.25	-0.5	1,361	-0.03%
2018/09/18	0.3	10.30	0	0.00	10.40	0.3	1,263	0.02%
2018/09/13	1	10.30	0	0.00	10.30	1	1,217	0.08%
2018/09/10	0	0.00	131	10.15	10.20	-131	1,203	-10.89%	大賣/鉅額交易
2018/09/07	0	0.00	180.3	10.15	10.15	-180.3	1,186	-15.20%	大賣/鉅額交易
2018/09/05	0	0.00	0.3	10.15	10.15	-0.3	1,206	-0.03%
2018/08/29	0	0.00	0.3	10.20	10.25	-0.3	1,253	-0.02%
2018/08/27	0.5	10.30	0	0.00	10.25	0.5	1,261	0.04%
2018/08/22	0.3	10.25	10	10.25	10.25	-9.8	1,246	-0.78%
2018/08/21	0.3	10.25	0	0.00	10.20	0.3	1,245	0.02%
2018/08/20	1	10.10	0	0.00	10.10	1	1,241	0.08%
2018/08/14	0.3	10.30	0	0.00	10.05	0.3	1,218	0.02%
2018/08/13	1	10.00	0	0.00	10.00	1	1,216	0.08%
2018/08/10	301	10.10	0	0.00	10.05	301	1,177	25.57%	大買/鉅額交易
2018/08/09	1.2	10.59	0	0.00	10.75	1.2	1,077	0.11%
2018/08/08	4	10.55	0	0.00	10.60	4	995	0.40%
2018/08/03	17	10.45	0	0.00	10.50	17	919	1.85%
2018/07/09	0	0.00	2	10.00	9.99	-2	882	-0.23%
2018/07/04	0	0.00	33	10.00	10.05	-33	884	-3.73%
2018/05/31	5	9.79	0	0.00	9.79	5	949	0.53%
2018/05/30	5	9.81	0	0.00	9.80	5	957	0.52%
2018/05/28	4	9.81	0	0.00	9.84	4	958	0.42%
2018/05/25	2	9.79	0	0.00	9.79	2	954	0.21%
2018/05/22	0	0.00	3	9.79	9.78	-3	946	-0.32%
2018/05/14	1	9.74	0	0.00	9.76	1	969	0.10%
2018/05/10	0	0.00	7	9.73	9.72	-7	961	-0.73%
2018/05/08	1	9.74	2	9.73	9.74	-1	959	-0.10%
2018/05/02	7	9.71	0	0.00	9.74	7	977	0.72%
2018/04/27	2	9.69	0	0.00	9.64	2	975	0.20%
2018/04/25	5	9.62	0	0.00	9.62	5	992	0.50%
2018/03/26	1	9.42	0	0.00	9.45	1	951	0.11%
2018/03/21	1	9.47	0	0.00	9.46	1	914	0.11%
2018/03/16	42	9.48	0	0.00	9.45	42	847	4.96%