高雄銀 (2836)-元大-前金券商分點個股進出

台股 » 個股 » 高雄銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

高雄銀

(2836)

可現股當沖

股價
11.75
漲跌
▲0.15
漲幅
+1.29%
成交量
3,474張
產業
上市金融類股
142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

高雄銀 (2836)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/05/02	0	0.00	3	11.75	11.75	-3	4,530	-0.07%
2024/04/30	8	11.65	0	0.00	11.60	8	4,485	0.18%
2024/04/29	0	0.00	2	11.60	11.70	-2	4,457	-0.04%
2024/04/26	2	11.50	5	11.55	11.50	-3	4,362	-0.07%
2024/04/25	0	0.00	10	11.55	11.50	-10	4,349	-0.23%
2024/04/23	0.3	11.50	0	0.00	11.50	0.3	4,310	0.01%
2024/04/19	5.1	11.30	91	11.25	11.35	-85.9	4,246	-2.02%
2024/04/18	0	0.00	0.4	11.45	11.45	-0.4	4,189	-0.01%
2024/04/16	6.2	11.36	0.5	11.42	11.35	5.7	4,154	0.14%
2024/04/15	72	11.50	0	0.00	11.50	72	4,058	1.77%
2024/04/12	5	11.61	0	0.00	11.60	5	3,940	0.13%
2024/04/09	0	0.00	5	11.80	11.80	-5	3,796	-0.13%
2024/04/03	20	11.80	0	0.00	11.80	20	3,732	0.54%
2024/04/01	1	11.80	0	0.00	11.85	1	3,623	0.03%
2024/03/28	0	0.00	2	11.85	11.90	-2	3,516	-0.06%
2024/03/27	22	11.75	3	11.80	11.80	19	3,441	0.55%
2024/03/26	4	11.81	220	11.80	11.80	-216	3,360	-6.43%	大賣/鉅額交易
2024/03/25	40	11.85	5	11.80	11.80	35	3,271	1.07%
2024/03/22	32	11.72	0	0.00	11.80	32	3,206	1.00%
2024/03/21	20	11.70	0	0.00	11.70	20	3,119	0.64%
2024/03/20	10	11.65	11	11.65	11.70	-1	3,047	-0.03%
2024/03/19	30.2	11.65	0.3	11.70	11.70	29.9	2,977	1.00%
2024/03/18	1	11.55	3	11.65	11.65	-2	2,904	-0.07%
2024/03/15	0.5	11.55	0	0.00	11.55	0.5	2,705	0.02%
2024/03/14	0.4	11.55	7.2	11.49	11.55	-6.9	2,506	-0.27%
2024/03/12	20	11.35	7	11.34	11.35	13	2,086	0.62%
2024/03/11	0	0.00	5	11.30	11.35	-5	1,993	-0.25%
2024/03/08	121	11.42	80.9	11.33	11.20	40.1	1,872	2.14%	大買/
2024/03/07	100	11.63	0	0.00	11.60	100	1,123	8.90%
2024/03/06	50	11.60	6	11.70	11.75	44	1,072	4.10%
2024/03/05	0	0.00	2	11.65	11.60	-2	1,026	-0.19%
2024/02/29	5	11.39	0	0.00	11.35	5	960	0.52%
2024/02/26	17	11.35	0	0.00	11.35	17	867	1.96%
2024/02/23	1	11.45	0	0.00	11.45	1	838	0.12%
2024/02/22	3.1	11.45	0	0.00	11.40	3.1	817	0.38%
2024/02/21	2.1	11.55	4	11.60	11.50	-1.9	786	-0.24%
2024/02/20	4.1	11.52	0	0.00	11.50	4.1	759	0.54%
2024/02/19	29.2	11.54	2	11.55	11.55	27.2	737	3.68%
2024/02/16	20	11.70	0	0.00	11.70	20	704	2.84%
2024/02/15	4.1	11.65	4	11.70	11.70	0.1	696	0.01%
2024/02/05	0.1	11.80	10	11.75	11.75	-9.9	681	-1.45%
2024/02/02	2.1	11.80	8	11.80	11.85	-5.9	674	-0.88%
2024/02/01	10.1	11.85	0	0.00	11.85	10.1	666	1.52%
2024/01/31	0	0.00	10	11.95	11.95	-10	642	-1.56%
2024/01/30	13.2	11.94	10	11.98	11.90	3.2	619	0.52%
2024/01/29	0	0.00	12.4	12.35	12.45	-12.4	532	-2.32%
2024/01/26	0	0.00	83	12.15	12.15	-83	488	-16.98%
2024/01/25	3	12.05	0	0.00	12.00	3	463	0.65%
2024/01/23	0	0.00	3	12.00	12.00	-3	453	-0.66%
2024/01/22	3	11.95	0	0.00	11.95	3	454	0.66%
2024/01/19	0	0.00	1	11.85	12.00	-1	446	-0.22%
2024/01/17	30	12.03	0	0.00	12.05	30	437	6.85%
2024/01/16	3	12.10	0	0.00	12.10	3	415	0.72%
2024/01/12	19	12.18	0	0.00	12.25	19	411	4.62%
2024/01/05	0	0.00	3	12.20	12.25	-3	412	-0.73%
2024/01/04	3	12.15	0	0.00	12.20	3	412	0.73%
2023/12/29	0	0.00	77	12.30	12.25	-77	410	-18.77%
2023/12/26	0	0.00	1.1	12.30	12.35	-1.1	399	-0.27%
2023/12/22	0	0.00	0.4	12.27	12.30	-0.4	396	-0.10%
2023/12/20	2	12.20	0	0.00	12.30	2	390	0.51%
2023/12/19	0	0.00	0	12.25	12.20	0	386	-0.01%
2023/12/08	0	0.00	54	12.30	12.35	-54	370	-14.57%
2023/12/06	3	12.25	44	12.26	12.30	-41	364	-11.26%
2023/12/05	0	0.00	2	12.20	12.20	-2	358	-0.56%
2023/12/04	3	12.10	9	12.18	12.20	-6	355	-1.69%
2023/11/27	3	12.10	0	0.00	12.10	3	350	0.86%
2023/11/24	0	0.00	6	12.10	12.10	-6	346	-1.73%
2023/11/22	3	12.10	0	0.00	12.10	3	341	0.88%
2023/11/21	0	0.00	18	12.10	12.10	-18	339	-5.31%
2023/11/16	2	12.10	0	0.00	12.10	2	327	0.61%
2023/11/03	0	0.00	7	11.80	11.75	-7	350	-2.00%
2023/10/26	7	11.70	0	0.00	11.70	7	419	1.67%
2023/10/19	0	0.00	7	11.85	11.85	-7	434	-1.61%
2023/10/18	7	11.78	0	0.00	11.70	7	432	1.62%
2023/09/28	0	0.00	0.1	12.05	12.00	-0.1	427	-0.01%
2023/09/26	17	12.09	0	0.00	12.05	17	426	3.99%
2023/09/25	1	12.10	0	0.00	12.15	1	429	0.23%
2023/09/22	20	12.10	2	12.10	12.15	18	433	4.15%
2023/09/21	1	12.10	0	0.00	12.15	1	435	0.23%
2023/09/20	35.1	12.14	0	0.00	12.15	35.1	435	8.05%
2023/09/18	4	12.20	0.1	12.20	12.15	3.9	440	0.89%
2023/09/15	39	12.30	0	0.00	12.15	39	442	8.81%
2023/09/06	6	12.38	5	12.43	12.40	1	444	0.22%
2023/09/05	2	12.40	2	12.45	12.45	0	445	0.00%
2023/09/04	2	12.40	2	12.45	12.45	0	444	0.00%
2023/08/31	0	0.00	10	12.50	12.50	-10	442	-2.26%
2023/08/21	0	0.00	2.3	12.11	12.15	-2.3	448	-0.52%
2023/08/18	0.2	12.05	0	0.00	12.15	0.2	453	0.04%
2023/08/14	0.1	12.14	0	0.00	12.05	0.1	438	0.02%
2023/08/11	0.3	12.30	0	0.00	12.30	0.3	445	0.07%
2023/08/07	0.8	12.30	0	0.00	12.30	0.8	439	0.19%
2023/08/02	0	0.00	0	12.35	12.30	0	439	0.00%
2023/08/01	2	12.80	0	0.00	12.90	2	423	0.47%
2023/07/27	0	0.00	1	12.60	12.70	-1	395	-0.25%
2023/07/14	0	0.00	12	12.40	12.40	-12	378	-3.17%
2023/06/30	0	0.00	0.2	12.40	12.45	-0.2	367	-0.05%
2023/06/29	0	0.00	1	12.40	12.40	-1	367	-0.27%
2023/06/28	0.8	12.40	0	0.00	12.35	0.8	367	0.23%
2023/06/27	0	0.00	2	12.40	12.30	-2	369	-0.54%
2023/06/15	1	12.35	0	0.00	12.35	1	367	0.27%
2023/06/14	0	12.40	0	0.00	12.35	0	370	0.00%
2023/06/02	0	0.00	0.1	12.30	12.30	-0.1	416	-0.02%
2023/06/01	2	12.30	0	0.00	12.30	2	435	0.46%
2023/05/26	2	12.30	0	0.00	12.35	2	454	0.44%
2023/05/19	25	12.50	0	0.00	12.50	25	460	5.43%
2023/04/26	0	0.00	0.3	12.20	12.20	-0.3	446	-0.06%
2023/04/24	2.5	12.17	0.2	12.20	12.20	2.3	452	0.51%
2023/04/21	0	0.00	0.7	12.25	12.25	-0.7	451	-0.16%
2023/04/10	0	12.35	0	0.00	12.35	0	449	0.00%
2023/03/30	0	0.00	0	12.25	12.25	0	451	0.00%
2023/03/29	1	12.25	14	12.20	12.25	-13	449	-2.89%
2023/03/28	0	0.00	1	12.20	12.30	-1	451	-0.23%
2023/03/27	0.3	12.30	0	0.00	12.25	0.3	450	0.07%
2023/03/22	2.1	12.50	0	0.00	12.45	2.1	439	0.47%
2023/03/17	2	12.25	0	0.00	12.30	2	430	0.46%
2023/03/14	1.4	12.50	0	0.00	12.45	1.4	415	0.33%
2023/03/13	1	12.50	1	12.60	12.55	0	411	0.00%
2023/03/10	0.2	12.70	1	12.65	12.70	-0.8	404	-0.20%
2023/03/09	1	12.80	0	0.00	12.75	1	406	0.25%
2023/03/06	45	12.72	0	0.00	12.75	45	394	11.40%
2023/03/01	30	12.60	0	0.00	12.65	30	379	7.91%
2023/02/24	1	12.55	0	0.00	12.55	1	374	0.27%
2023/02/23	0	12.80	0	0.00	12.80	0	359	0.00%
2023/02/16	10	12.85	0	0.00	12.85	10	352	2.84%
2023/02/07	1	12.80	0	0.00	12.80	1	342	0.29%
2023/02/06	1	12.75	0	0.00	12.80	1	342	0.29%
2023/01/09	0.4	12.64	0	0.00	12.60	0.4	369	0.09%
2023/01/06	0.1	12.45	0	0.00	12.50	0.1	365	0.01%
2022/12/28	0.1	12.50	0	0.00	12.45	0.1	390	0.03%
2022/12/23	1	12.40	0	0.00	12.50	1	411	0.24%
2022/12/21	0	12.60	0	0.00	12.50	0	420	0.00%
2022/12/20	3	12.48	0	0.00	12.50	3	424	0.71%
2022/12/16	0	12.55	1.2	12.56	12.50	-1.2	427	-0.28%
2022/12/15	0.1	12.70	0	0.00	12.60	0.1	435	0.02%
2022/12/12	0	0.00	8	12.50	12.60	-8	444	-1.80%
2022/12/06	3	12.65	0	0.00	12.55	3	446	0.67%
2022/12/02	5	12.79	0	0.00	12.70	5	451	1.11%
2022/12/01	1	12.85	0	0.00	12.85	1	463	0.23%
2022/11/23	0.1	12.65	0	0.00	12.85	0.1	507	0.01%
2022/11/22	0.1	12.60	6	12.45	12.60	-6	509	-1.17%
2022/11/14	0	12.75	0	0.00	12.75	0	514	0.00%
2022/11/11	0.1	12.75	1	12.75	12.70	-0.9	511	-0.18%
2022/11/09	0	12.70	0	0.00	12.65	0	515	0.00%
2022/11/03	0.1	12.40	0	0.00	12.40	0.1	532	0.01%
2022/10/31	0	0.00	0.1	12.35	12.30	-0.1	556	-0.02%
2022/10/25	1	12.15	0	0.00	12.15	1	575	0.17%
2022/10/24	0	12.25	0	0.00	12.15	0	578	0.00%
2022/10/20	5	11.92	0	0.00	12.90	5	603	0.83%
2022/10/14	0	0.00	1	12.20	12.20	-1	611	-0.16%
2022/10/13	0.2	12.15	12	12.14	12.05	-11.8	617	-1.91%
2022/10/12	0.9	12.40	0	0.00	12.55	0.9	614	0.14%
2022/10/11	0	0.00	2	12.50	12.40	-2	616	-0.32%
2022/10/04	0	0.00	6	12.40	12.45	-6	634	-0.95%
2022/09/28	1	12.75	12	12.79	12.80	-11	627	-1.75%
2022/09/26	1	13.00	0	0.00	13.05	1	625	0.16%
2022/09/22	1	13.10	0	0.00	13.20	1	636	0.16%
2022/09/21	0	13.40	0	0.00	13.20	0	631	0.00%
2022/09/20	1	13.35	0	0.00	13.35	1	631	0.16%
2022/09/16	0	0.00	4	13.40	13.45	-4	643	-0.62%
2022/09/15	0.5	13.60	3	13.45	13.50	-2.5	650	-0.38%
2022/09/13	8.3	13.60	0	0.00	13.55	8.3	693	1.20%
2022/09/07	1	13.55	0	0.00	13.50	1	723	0.14%
2022/09/06	3	13.77	0	0.00	13.80	3	733	0.41%
2022/09/05	0	13.70	0	0.00	13.60	0	742	0.00%
2022/09/02	2.1	13.75	0	0.00	13.70	2.1	746	0.29%
2022/08/31	1	13.90	7	13.69	13.95	-6	742	-0.81%
2022/08/29	1	13.50	0	0.00	13.55	1	727	0.14%
2022/08/18	0	0.00	0.1	13.60	13.55	-0.1	897	-0.01%
2022/08/17	1	13.55	0	0.00	13.55	1	901	0.11%
2022/08/16	0	13.65	0	0.00	13.45	0	905	0.00%
2022/08/12	5	13.63	0	0.00	13.65	5	904	0.55%
2022/08/11	2	13.65	0	0.00	13.70	2	900	0.22%
2022/08/08	1.4	13.42	0	0.00	13.40	1.4	923	0.15%
2022/08/05	0	0.00	4	13.30	13.50	-4	926	-0.43%
2022/08/04	2	12.98	0	0.00	13.05	2	931	0.21%
2022/08/03	2	13.05	0	0.00	13.05	2	932	0.21%
2022/08/02	1	13.20	0	0.00	13.15	1	933	0.11%
2022/08/01	0	13.80	0	0.00	13.35	0	960	0.00%
2022/07/28	4	13.34	8	13.53	13.45	-4	995	-0.40%
2022/07/27	3	14.18	1	14.30	14.30	2	984	0.20%
2022/07/26	0	0.00	3	14.15	14.10	-3	977	-0.31%
2022/07/25	0	0.00	2	14.20	14.20	-2	978	-0.20%
2022/07/22	1	13.95	0	0.00	14.05	1	979	0.10%
2022/07/21	3	13.85	0	0.00	14.05	3	996	0.30%
2022/07/20	0	13.78	1	13.80	13.70	-1	995	-0.10%
2022/07/19	1	13.60	3	13.65	13.60	-2	1,025	-0.19%
2022/07/13	0	0.00	1	13.45	13.55	-1	1,068	-0.09%
2022/07/12	0	0.00	4	13.20	13.25	-4	1,101	-0.36%
2022/07/11	4	13.50	0	0.00	13.35	4	1,115	0.36%
2022/07/08	4	13.53	0	0.00	13.45	4	1,151	0.35%
2022/07/07	0	0.00	2	13.40	13.40	-2	1,166	-0.17%
2022/07/05	0	0.00	1	13.60	13.60	-1	1,284	-0.08%
2022/07/01	1	13.50	0	0.00	13.55	1	1,510	0.07%
2022/06/30	1	13.65	0	0.00	13.60	1	1,565	0.06%
2022/06/23	1	13.60	2	13.85	13.60	-1	1,695	-0.06%
2022/06/22	0	0.00	1	13.70	13.55	-1	1,736	-0.06%
2022/06/21	1	13.85	0	0.00	13.90	1	1,770	0.06%
2022/06/17	0.1	13.45	0	0.00	13.35	0.1	1,816	0.01%
2022/06/16	2	13.75	0	0.00	13.60	2	1,822	0.11%
2022/06/15	0	0.00	7	13.75	13.50	-7	1,844	-0.38%
2022/06/14	0.1	13.65	5	13.25	13.80	-4.9	1,861	-0.26%
2022/06/13	6	13.14	0	0.00	13.30	6	1,848	0.32%
2022/06/10	4	13.24	2	13.35	13.40	2	1,842	0.11%
2022/06/09	1	13.40	1	13.45	13.40	0	1,838	0.00%
2022/06/08	1	13.35	1	13.45	13.45	0	1,843	0.00%
2022/06/07	0	0.00	11	13.37	13.35	-11	1,846	-0.60%
2022/06/02	5	13.15	1	13.20	13.15	4	1,890	0.21%
2022/06/01	8	13.29	0	0.00	13.20	8	1,904	0.42%
2022/05/31	1	13.75	0	0.00	13.45	1	1,862	0.05%
2022/05/27	18	13.60	0	0.00	13.65	18	1,769	1.02%
2022/05/25	1.3	13.39	0	0.00	13.45	1.3	1,776	0.07%
2022/05/24	0	0.00	2	13.38	13.30	-2	1,800	-0.11%
2022/05/23	0	0.00	2	13.30	13.30	-2	1,797	-0.11%
2022/05/20	0	0.00	4	13.25	13.20	-4	1,830	-0.22%
2022/05/19	1	13.15	0	0.00	13.15	1	1,840	0.05%
2022/05/18	0	13.60	2	13.45	13.45	-2	1,848	-0.11%
2022/05/17	2	13.20	0	0.00	13.30	2	1,866	0.11%
2022/05/16	0	0.00	1	13.30	13.20	-1	1,882	-0.05%
2022/05/13	0	0.00	3	13.17	13.20	-3	1,887	-0.16%
2022/05/12	4	13.06	2	13.18	12.95	2	1,925	0.10%
2022/05/11	3	13.32	9	13.26	13.30	-6	1,942	-0.31%
2022/05/10	1	13.00	20	13.20	13.35	-19	1,960	-0.97%
2022/05/09	4	13.13	53	13.09	13.05	-49	1,975	-2.48%
2022/05/06	2	13.45	47	13.44	13.55	-45	1,993	-2.26%
2022/05/05	42	14.05	0	0.00	13.95	42	2,069	2.03%
2022/05/04	5	13.99	2	14.15	14.05	3	2,083	0.14%
2022/05/03	1	14.00	2	13.95	14.00	-1	2,110	-0.05%
2022/04/29	2	14.10	2	14.30	14.20	0	2,121	0.00%
2022/04/28	1	14.00	14	13.92	14.15	-13	2,147	-0.61%
2022/04/27	5	14.12	42	14.13	14.05	-37	2,152	-1.72%
2022/04/26	0	0.00	6	14.51	14.45	-6	2,184	-0.27%
2022/04/25	26	14.39	10	14.53	14.35	16	2,211	0.72%
2022/04/22	30	14.75	60	14.71	14.80	-30	2,270	-1.32%
2022/04/21	0	0.00	11	14.40	14.40	-11	2,504	-0.44%
2022/04/20	45	14.44	0	0.00	14.55	45	2,665	1.69%
2022/04/19	0	0.00	8	14.54	14.55	-8	3,005	-0.27%
2022/04/18	17	14.44	72	14.67	14.40	-55	3,181	-1.73%
2022/04/15	0	0.00	3	14.97	14.95	-3	3,157	-0.10%
2022/04/14	38	15.29	0	0.00	15.05	38	3,144	1.21%
2022/04/13	3	15.35	0	0.00	15.45	3	3,109	0.10%
2022/04/12	20	15.48	56.4	15.37	15.40	-36.4	3,099	-1.17%
2022/04/11	84	15.97	5	15.91	15.80	79	3,061	2.58%
2022/04/08	27	15.54	30	15.61	15.70	-3	2,979	-0.10%
2022/04/07	103	15.41	37	15.93	15.20	66	2,912	2.27%	大買/
2022/04/06	35	15.17	10	15.15	15.40	25	2,765	0.90%
2022/04/01	19	15.04	53	14.97	15.05	-34	2,708	-1.26%
2022/03/31	5	14.40	120	14.78	14.80	-115	2,630	-4.37%	大賣/鉅額交易
2022/03/30	0	0.00	11	14.38	14.45	-11	2,596	-0.42%
2022/03/29	15	14.39	0	0.00	14.30	15	2,589	0.58%
2022/03/28	94	14.20	0	0.00	14.35	94	2,573	3.65%
2022/03/25	50	14.46	0	0.00	14.40	50	2,556	1.96%
2022/03/24	19	14.87	3	14.95	14.90	16	2,505	0.64%
2022/03/23	0	0.00	63.2	14.73	14.95	-63.2	2,463	-2.57%
2022/03/22	3	14.15	1	14.25	14.30	2	2,375	0.08%
2022/03/21	19	14.23	3	14.32	14.20	16	2,370	0.67%
2022/03/18	37	14.19	1	14.20	14.20	36	2,375	1.52%
2022/03/17	0	0.00	45	14.04	14.05	-45	2,341	-1.92%
2022/03/16	16	13.55	10	13.65	13.75	6	2,307	0.26%
2022/03/15	10	13.53	0	0.00	13.55	10	2,299	0.43%
2022/03/14	5	13.60	0	0.00	13.60	5	2,292	0.22%
2022/03/10	1	13.55	5	13.55	13.55	-4	2,293	-0.17%
2022/03/09	1	13.35	32	13.29	13.35	-31	2,286	-1.36%
2022/03/08	0	0.00	35	13.06	13.00	-35	2,262	-1.55%
2022/03/07	1	13.20	23	13.19	13.25	-22	2,232	-0.99%
2022/03/04	0	13.65	0	0.00	13.60	0	2,229	0.00%
2022/03/02	5	13.65	12	13.58	13.60	-7	2,228	-0.31%
2022/03/01	5	13.80	0	0.00	13.75	5	2,227	0.22%
2022/02/25	2	13.30	17	13.45	13.45	-15	2,218	-0.68%
2022/02/24	24	13.53	0	0.00	13.40	24	2,209	1.09%
2022/02/23	2	13.80	12	13.79	13.85	-10	2,179	-0.46%
2022/02/22	53	13.87	0	0.00	13.80	53	2,181	2.43%
2022/02/21	0	0.00	12	14.05	14.05	-12	2,156	-0.56%
2022/02/18	0	0.00	2	14.20	14.10	-2	2,162	-0.09%
2022/02/17	2	14.20	1	14.20	14.20	1	2,155	0.05%
2022/02/15	15	14.20	0	0.00	14.10	15	2,146	0.70%
2022/02/14	0.4	14.40	5.2	14.20	14.25	-4.8	2,125	-0.23%
2022/02/11	10	14.15	6	14.17	14.20	4	2,083	0.19%
2022/02/10	34	13.95	0	0.00	13.95	34	2,050	1.66%
2022/02/09	0	14.05	0	0.00	14.00	0	2,023	0.00%
2022/02/08	12	14.05	1	14.15	14.15	11	1,999	0.55%
2022/02/07	18	14.06	0	0.00	14.05	18	1,947	0.92%
2022/01/26	0	0.00	2	13.45	13.45	-2	1,850	-0.11%
2022/01/21	1	13.35	0	0.00	13.40	1	1,768	0.06%
2022/01/19	3	13.77	1.2	13.90	13.65	1.8	1,708	0.11%
2022/01/18	2	14.10	0	0.00	14.10	2	1,657	0.12%
2022/01/17	2	14.00	1	14.10	13.95	1	1,618	0.06%
2022/01/14	9.3	15.00	12	14.87	14.60	-2.7	1,520	-0.18%
2022/01/13	4.2	14.51	3	14.55	14.65	1.2	1,265	0.10%
2022/01/12	45.3	14.54	28	14.32	14.50	17.3	1,097	1.58%
2022/01/11	5.3	13.89	11	13.41	13.90	-5.7	748	-0.76%
2022/01/10	0	0.00	5	12.72	12.65	-5	563	-0.89%
2022/01/06	0	12.20	0	0.00	12.20	0	542	0.00%
2022/01/05	0	0.00	2	12.20	12.25	-2	538	-0.37%
2022/01/03	0	0.00	10	12.10	12.05	-10	529	-1.89%
2021/12/29	0.9	12.05	1	12.10	12.10	-0.1	530	-0.03%
2021/12/28	0.1	11.95	0	0.00	12.00	0.1	516	0.01%
2021/12/27	0	11.95	0	0.00	11.90	0	511	0.00%
2021/12/24	0	11.90	0	0.00	11.90	0	522	0.00%
2021/12/09	0	0.00	1	11.90	11.90	-1	533	-0.19%
2021/12/06	0	11.70	0	0.00	11.75	0	529	0.00%
2021/12/03	0	0.00	0.1	11.70	11.65	-0.1	548	-0.01%
2021/12/02	0	11.60	0.7	11.55	11.60	-0.7	588	-0.12%
2021/11/30	2.1	11.60	0	0.00	11.45	2.1	636	0.32%
2021/11/29	0.2	11.75	0	0.00	11.65	0.2	628	0.03%
2021/11/25	0	11.90	0	0.00	11.90	0	656	0.00%
2021/11/24	0	11.90	0	0.00	11.80	0	666	0.00%
2021/11/23	2.1	11.83	0	0.00	11.80	2.1	677	0.30%
2021/11/22	1.1	11.80	0	0.00	11.85	1.1	676	0.16%
2021/11/18	4	12.00	0	0.00	11.95	4	672	0.59%
2021/11/16	0.1	11.75	0	0.00	11.75	0.1	650	0.01%
2021/11/15	0	11.80	0	0.00	11.70	0	650	0.00%
2021/11/12	1	11.60	2	11.40	11.60	-1	624	-0.16%
2021/11/11	0	11.35	0	0.00	11.35	0	609	0.00%
2021/11/09	2	11.20	2	11.25	11.30	0	611	0.00%
2021/11/08	2	11.25	2	11.30	11.30	0	608	0.00%
2021/11/05	0	0.00	2	11.35	11.30	-2	608	-0.33%
2021/11/02	0	11.30	0	0.00	11.25	0	599	0.00%
2021/11/01	2	11.25	2	11.30	11.30	0	599	0.00%
2021/10/29	2	11.25	0	0.00	11.25	2	595	0.34%
2021/10/28	0	11.30	0	0.00	11.35	0	590	0.00%
2021/10/27	2	11.30	2	11.35	11.35	0	589	0.00%
2021/10/26	0	11.30	4	11.35	11.40	-4	589	-0.67%
2021/10/14	0	0.00	4	10.95	11.00	-4	598	-0.67%
2021/10/13	0	10.90	0	0.00	10.90	0	604	0.00%
2021/10/12	4	10.85	0	0.00	10.85	4	607	0.66%
2021/10/07	0	0.00	2	10.95	10.95	-2	609	-0.33%
2021/10/06	2	10.85	0	0.00	10.85	2	611	0.33%
2021/10/05	2	10.80	2	10.85	10.85	0	616	0.00%
2021/10/04	2	10.90	0	0.00	10.85	2	622	0.32%
2021/09/23	2	10.93	0	0.00	11.00	2	645	0.31%
2021/09/22	2	10.80	0	0.00	10.85	2	656	0.31%
2021/09/17	2	11.20	0	0.00	11.05	2	650	0.31%
2021/09/15	1	11.10	0	0.00	11.10	1	653	0.15%
2021/09/10	1	11.15	3	11.10	11.10	-2	696	-0.29%
2021/09/09	1	11.10	1	11.05	11.15	0	702	0.00%
2021/09/08	4	11.21	5	11.23	11.10	-1	700	-0.14%
2021/09/02	0	11.75	0	0.00	11.70	0	612	0.00%
2021/08/31	3	11.70	0	0.00	11.55	3	588	0.51%
2021/08/30	0	11.55	2	11.45	11.60	-2	571	-0.34%
2021/08/27	2	11.25	0	0.00	11.35	2	562	0.36%
2021/08/26	0	11.30	0	0.00	11.20	0	554	0.00%
2021/08/23	0	11.10	0	0.00	11.25	0	562	0.00%
2021/08/20	0	11.16	0	0.00	11.15	0	558	0.00%
2021/08/18	0	11.15	7	11.10	11.20	-7	561	-1.25%
2021/08/13	0	11.45	0	0.00	11.20	0	576	0.00%
2021/08/12	0	11.40	0	0.00	11.25	0	578	0.00%
2021/08/09	0	11.30	0	0.00	11.30	0	625	0.00%
2021/08/06	0	11.25	0	0.00	11.30	0	639	0.00%
2021/08/05	0	11.25	0	0.00	11.30	0	662	0.00%
2021/08/04	0	11.30	0	0.00	11.30	0	703	0.00%
2021/08/03	0	11.35	0	0.00	11.30	0	718	0.00%
2021/08/02	2	11.30	1.1	11.30	11.30	0.9	741	0.12%
2021/07/30	0	11.48	0.2	11.30	11.30	-0.2	744	-0.02%
2021/07/29	0.1	11.40	0	0.00	11.40	0.1	755	0.01%
2021/07/28	0	11.20	0	0.00	11.25	0	765	0.00%
2021/07/27	0	11.40	0	0.00	11.30	0	796	0.00%
2021/07/26	0	11.45	7	11.43	11.45	-7	804	-0.87%
2021/07/23	0.1	11.45	0	0.00	11.45	0.1	811	0.01%
2021/07/22	0	0.00	0.1	11.25	11.35	-0.1	813	-0.01%
2021/07/21	0	11.15	1	11.20	11.25	-1	844	-0.11%
2021/07/20	0.1	11.20	0	0.00	11.15	0.1	880	0.01%
2021/07/19	0	11.15	0.2	11.15	11.20	-0.2	885	-0.02%
2021/07/16	1	11.10	0	0.00	11.10	1	905	0.11%
2021/07/14	0	0.00	2	11.00	11.00	-2	946	-0.21%
2021/07/07	2	10.90	0	0.00	10.85	2	1,002	0.20%
2021/07/06	1	10.95	0	0.00	10.90	1	1,018	0.10%
2021/06/30	2	10.80	0	0.00	10.80	2	1,014	0.20%
2021/06/29	0	0.00	1	10.75	10.80	-1	1,009	-0.10%
2021/06/25	0	0.00	0	10.80	10.75	0	1,001	0.00%
2021/06/07	0	0.00	5	11.10	11.10	-5	994	-0.50%
2021/06/03	4	11.13	0	0.00	11.15	4	1,022	0.39%
2021/05/26	0	0.00	0.6	10.80	10.90	-0.6	1,049	-0.06%
2021/05/19	0.9	10.60	0	0.00	10.70	0.9	1,038	0.09%
2021/05/18	2	10.75	0	0.00	10.75	2	1,035	0.19%
2021/05/17	5	10.55	0	0.00	10.40	5	1,031	0.48%
2021/05/14	0	10.65	0	0.00	10.65	0	1,012	0.00%
2021/05/12	0	0.00	0.9	11.00	10.80	-0.9	976	-0.09%
2021/05/10	7.1	11.81	0	0.00	11.75	7.1	931	0.76%
2021/05/06	0	0.00	3	11.60	11.65	-3	919	-0.33%
2021/05/05	0	0.00	2	11.45	11.60	-2	908	-0.22%
2021/04/29	0	0.00	1	11.85	11.85	-1	860	-0.12%
2021/04/27	1	11.80	0	0.00	11.80	1	866	0.12%
2021/04/26	0	0.00	11	11.98	11.90	-11	839	-1.31%
2021/04/22	0	0.00	0.2	11.30	11.25	-0.2	805	-0.02%
2021/04/20	13	11.20	10	11.20	11.15	3	802	0.37%
2021/04/19	0	0.00	2	11.00	11.05	-2	811	-0.25%
2021/04/16	1	10.75	0	0.00	10.70	1	830	0.12%
2021/04/15	1	10.60	0	0.00	10.60	1	836	0.12%
2021/04/13	0	0.00	0.9	10.55	10.60	-0.9	833	-0.11%
2021/04/12	0	0.00	22	10.55	10.60	-22	824	-2.67%
2021/04/08	1	10.45	0	0.00	10.45	1	833	0.12%
2021/03/29	0	0.00	10	10.35	10.35	-10	854	-1.17%
2021/03/24	0	0.00	0.3	10.15	10.20	-0.3	860	-0.03%
2021/03/22	0	0.00	0.1	10.10	10.15	-0.1	859	-0.01%
2021/03/11	0	0.00	0.1	10.10	10.15	-0.1	874	-0.01%
2021/03/10	0	0.00	9	10.10	10.10	-9	871	-1.03%
2021/03/09	0	0.00	2	9.99	10.05	-2	858	-0.23%
2021/03/02	2	9.88	0	0.00	9.84	2	838	0.24%
2021/02/24	4	9.90	0	0.00	9.92	4	818	0.49%
2021/02/18	1	9.81	0	0.00	9.82	1	812	0.12%
2021/02/17	0	0.00	2	9.77	9.75	-2	816	-0.25%
2021/02/01	1	9.60	0	0.00	9.60	1	823	0.12%
2021/01/28	0.3	9.64	0	0.00	9.71	0.3	829	0.04%
2021/01/27	0.3	9.62	0	0.00	9.70	0.3	823	0.04%
2021/01/22	0.3	9.60	0	0.00	9.65	0.3	832	0.04%
2021/01/21	0.3	9.70	0	0.00	9.73	0.3	840	0.04%
2021/01/19	0.3	9.90	23	9.92	9.93	-22.7	814	-2.79%
2021/01/18	1	9.93	0	0.00	9.94	1	810	0.12%
2021/01/15	5	10.00	5	10.05	10.00	0	805	0.00%
2021/01/13	5	10.05	5	10.10	10.10	0	789	0.00%
2021/01/12	0	0.00	2	10.60	10.60	-2	755	-0.26%
2021/01/11	23	10.60	0	0.00	10.65	23	749	3.07%
2021/01/07	0	0.00	0.4	10.45	10.45	-0.4	694	-0.05%
2021/01/06	0	0.00	8.6	10.45	10.40	-8.6	682	-1.26%
2021/01/05	0	0.00	0	10.45	10.45	0	680	-0.01%
2021/01/04	0	0.00	0.5	10.50	10.55	-0.5	673	-0.08%
2020/12/31	0	0.00	33.2	10.50	10.45	-33.2	658	-5.04%
2020/12/30	0	0.00	3	10.40	10.45	-3	638	-0.47%
2020/12/29	3	10.30	0	0.00	10.35	3	611	0.49%
2020/12/28	0	0.00	3	10.35	10.35	-3	605	-0.50%
2020/12/25	0	0.00	1	10.30	10.30	-1	599	-0.17%
2020/12/24	0	0.00	30	10.30	10.30	-30	588	-5.10%
2020/12/23	0	0.00	0.4	10.25	10.25	-0.4	587	-0.07%
2020/12/21	0	0.00	2	10.30	10.30	-2	620	-0.32%
2020/12/08	2	10.25	0	0.00	10.25	2	623	0.32%
2020/12/04	0	0.00	2	10.30	10.30	-2	629	-0.32%
2020/12/03	2	10.25	0.2	10.25	10.25	1.8	635	0.29%
2020/12/02	0	0.00	1	10.25	10.30	-1	643	-0.16%
2020/12/01	2	10.25	0	0.00	10.25	2	670	0.30%
2020/11/30	1	10.30	1	10.40	10.30	0	685	0.00%
2020/11/27	0	0.00	1	10.30	10.30	-1	678	-0.15%
2020/11/26	0	0.00	13.8	10.24	10.30	-13.8	695	-1.99%
2020/11/25	0	0.00	0	10.25	10.25	0	698	-0.01%
2020/11/19	1	10.25	0	0.00	10.25	1	711	0.14%
2020/11/16	0	0.00	0	10.15	10.25	0	725	0.00%
2020/11/11	0.5	10.20	0	0.00	10.30	0.5	765	0.07%
2020/10/19	0	0.00	1	10.10	10.20	-1	787	-0.13%
2020/10/08	0	0.00	2	10.05	10.05	-2	772	-0.26%
2020/10/07	0	0.00	1	10.00	10.05	-1	772	-0.13%
2020/10/06	0.8	9.95	0	0.00	9.95	0.8	775	0.10%
2020/10/05	0.3	9.90	11	9.93	9.93	-10.7	778	-1.37%
2020/09/30	2	9.91	0	0.00	9.90	2	777	0.26%
2020/09/29	0	0.00	2	9.97	9.92	-2	777	-0.26%
2020/09/24	11	9.81	0	0.00	9.71	11	764	1.44%
2020/09/22	1	10.00	0	0.00	10.00	1	731	0.14%
2020/09/10	1	10.05	0	0.00	10.05	1	716	0.14%
2020/09/03	8	10.00	0.1	10.05	10.10	7.9	712	1.11%
2020/08/24	1	10.05	0	0.00	10.10	1	686	0.15%
2020/08/21	0	0.00	1	10.15	10.10	-1	689	-0.14%
2020/08/20	0	0.00	5	10.10	10.10	-5	689	-0.72%
2020/08/19	2	10.25	0	0.00	10.25	2	668	0.30%
2020/08/18	3	10.15	1.1	10.10	10.15	1.9	650	0.30%
2020/08/10	1	9.85	1	9.94	9.95	0	601	0.00%
2020/08/03	0.1	9.81	0	0.00	9.81	0.1	591	0.01%
2020/07/30	1	9.84	0	0.00	9.84	1	578	0.17%
2020/07/27	1	9.85	1	9.92	9.83	0	589	0.00%
2020/07/24	1	9.86	0	0.00	9.81	1	598	0.17%
2020/07/22	0	0.00	1	9.99	9.96	-1	586	-0.17%
2020/07/17	0	0.00	1	9.83	9.84	-1	550	-0.18%
2020/07/15	1	9.82	0	0.00	9.82	1	574	0.17%
2020/06/29	1	9.81	0	0.00	9.79	1	630	0.16%
2020/06/03	0	0.00	20	9.70	9.72	-20	780	-2.56%
2020/05/28	2	9.45	0	0.00	9.49	2	780	0.26%
2020/05/13	20	9.41	0	0.00	9.45	20	823	2.43%
2020/04/22	0	0.00	3	9.21	9.22	-3	896	-0.33%
2020/04/21	0	0.00	4	9.27	9.25	-4	912	-0.44%
2020/04/17	0	0.00	2	9.40	9.31	-2	913	-0.22%
2020/04/14	0	0.00	7	9.35	9.43	-7	884	-0.79%
2020/04/10	7	9.30	0	0.00	9.33	7	888	0.79%
2020/03/19	2	8.01	0	0.00	7.99	2	833	0.24%
2020/03/18	0	0.00	10	8.67	8.66	-10	796	-1.26%
2020/03/17	4	8.69	0	0.00	8.72	4	790	0.51%
2020/03/13	0.5	9.21	10	8.91	9.22	-9.5	762	-1.25%
2020/03/10	0	0.00	1	9.47	9.51	-1	693	-0.14%
2020/03/09	16	9.51	0	0.00	9.43	16	689	2.32%
2020/03/05	10	9.76	0	0.00	9.78	10	658	1.52%
2019/12/26	1	9.80	0	0.00	9.80	1	466	0.21%
2019/12/20	0	0.00	5	9.79	9.74	-5	459	-1.09%
2019/12/19	0	0.00	15	9.79	9.79	-15	457	-3.28%
2019/12/02	0	0.00	0	9.80	9.80	0	530	0.00%
2019/11/22	1	9.70	0	0.00	9.73	1	525	0.18%
2019/11/21	5	9.69	0	0.00	9.70	5	521	0.96%
2019/11/18	10	9.64	0	0.00	9.66	10	520	1.92%
2019/11/14	1	9.64	0	0.00	9.66	1	521	0.19%
2019/11/06	10	9.60	0	0.00	9.63	10	525	1.90%
2019/10/15	0	0.00	1	9.54	9.63	-1	532	-0.19%
2019/09/23	10	9.60	0	0.00	9.60	10	551	1.81%
2019/09/20	10	9.58	0	0.00	9.58	10	546	1.83%
2019/09/18	3	9.60	0	0.00	9.65	3	540	0.56%
2019/09/12	4	9.52	0	0.00	9.55	4	528	0.76%
2019/09/11	0.4	9.52	0	0.00	9.51	0.4	522	0.08%
2019/09/10	10	9.88	0	0.00	9.88	10	488	2.05%
2019/09/06	10	9.83	0	0.00	9.82	10	440	2.27%
2019/08/30	4	9.66	0	0.00	9.70	4	422	0.95%
2019/08/01	0	0.00	24.5	9.70	9.69	-24.5	432	-5.65%
2019/07/16	0	0.00	20	9.79	9.82	-20	445	-4.49%
2019/07/12	5	9.71	0	0.00	9.71	5	432	1.16%
2019/07/09	0	0.00	0	9.62	9.62	0	412	-0.01%
2019/06/12	20	9.63	0	0.00	9.62	20	443	4.51%
2019/06/10	0	0.00	10	9.74	9.71	-10	438	-2.28%
2019/06/05	0	0.00	2	9.76	9.75	-2	434	-0.46%
2019/05/31	0	0.00	20	9.73	9.72	-20	430	-4.65%
2019/05/30	0	0.00	1	9.67	9.68	-1	432	-0.23%
2019/05/24	0	0.00	1	9.70	9.70	-1	388	-0.26%
2019/05/22	0	0.00	1	9.60	9.68	-1	394	-0.26%
2019/05/21	1	9.62	0	0.00	9.59	1	401	0.25%
2019/05/14	10	9.60	0	0.00	9.58	10	417	2.40%
2019/05/10	20	9.65	0	0.00	9.65	20	427	4.68%
2019/04/19	1	9.57	0	0.00	9.56	1	489	0.20%
2019/04/12	1	9.60	0	0.00	9.60	1	502	0.20%
2019/04/03	1	9.65	0	0.00	9.63	1	496	0.20%
2019/03/21	0	0.00	33.5	9.59	9.69	-33.5	507	-6.60%
2019/03/12	1	9.57	0	0.00	9.59	1	580	0.17%
2019/03/05	0	0.00	1	9.53	9.57	-1	638	-0.16%
2019/02/27	10	9.57	1	9.55	9.57	9	657	1.37%
2019/02/20	0	0.00	1	9.52	9.53	-1	645	-0.15%
2019/02/19	0	0.00	2	9.55	9.55	-2	634	-0.32%
2019/02/18	0	0.00	0.2	9.54	9.56	-0.2	635	-0.03%
2019/02/11	0	0.00	10	9.56	9.58	-10	625	-1.60%
2019/01/30	0	0.00	28	9.55	9.54	-28	618	-4.52%
2019/01/16	0	0.00	1.4	9.31	9.31	-1.4	552	-0.26%
2019/01/15	0	0.00	2	9.31	9.31	-2	551	-0.36%
2018/12/21	0	0.00	7	9.25	9.32	-7	581	-1.20%
2018/12/18	0	0.00	263	9.23	9.20	-263	565	-46.55%	大賣/鉅額交易
2018/12/17	0	0.00	70	9.30	9.27	-70	570	-12.26%
2018/12/14	0	0.00	30	9.30	9.30	-30	567	-5.28%
2018/12/13	0	0.00	160	9.34	9.34	-160	564	-28.34%	大賣/鉅額交易
2018/12/06	0	0.00	2	9.45	9.39	-2	537	-0.37%
2018/12/05	0	0.00	1	9.37	9.37	-1	502	-0.20%
2018/12/04	10	9.38	0	0.00	9.38	10	508	1.97%
2018/12/03	74	9.38	1	9.38	9.37	73	507	14.39%
2018/11/30	1	9.35	1	9.37	9.37	0	495	0.00%
2018/11/29	0.1	9.32	5	9.36	9.37	-4.9	503	-0.97%
2018/11/28	0	0.00	60.2	9.28	9.30	-60.2	529	-11.36%
2018/11/27	72	9.13	0	0.00	9.13	72	540	13.32%
2018/11/19	0	0.00	17.1	9.15	9.14	-17.1	599	-2.85%
2018/11/08	260	9.00	0	0.00	9.00	260	654	39.71%	大買/鉅額交易
2018/11/02	36	9.04	1	8.98	9.01	35	649	5.39%
2018/10/26	2	8.77	0	0.00	8.75	2	670	0.30%
2018/10/25	0	0.00	5	8.81	8.82	-5	679	-0.74%
2018/10/23	1	8.94	0	0.00	8.95	1	675	0.15%
2018/10/16	0	0.00	1	9.03	9.07	-1	662	-0.15%
2018/10/12	10	8.92	1.4	9.03	9.08	8.6	658	1.31%
2018/10/08	10	9.27	0	0.00	9.27	10	621	1.61%
2018/10/04	10	9.33	0	0.00	9.34	10	608	1.64%
2018/10/03	46	9.38	0	0.00	9.37	46	604	7.61%
2018/10/02	20	9.41	0	0.00	9.42	20	597	3.35%
2018/09/28	10	9.47	0	0.00	9.46	10	593	1.68%
2018/09/26	1	9.47	5	9.48	9.49	-4	590	-0.68%
2018/09/20	0	0.00	3	9.33	9.34	-3	577	-0.52%
2018/09/14	2	9.36	1	9.36	9.38	1	578	0.17%
2018/09/12	0	0.00	1	9.23	9.23	-1	563	-0.18%
2018/09/11	0	0.00	8.2	9.19	9.21	-8.2	561	-1.46%
2018/09/07	12	9.19	0	0.00	9.22	12	550	2.18%
2018/09/06	1	9.24	0	0.00	9.24	1	545	0.18%
2018/09/05	0.5	9.27	23	9.29	9.26	-22.5	538	-4.17%
2018/09/04	7.2	9.73	5	9.74	9.75	2.2	536	0.41%
2018/08/31	2	9.75	0	0.00	9.76	2	470	0.42%
2018/08/30	8	9.77	0	0.00	9.76	8	470	1.70%
2018/08/28	1	9.68	3	9.70	9.70	-2	427	-0.47%
2018/08/27	11	9.65	0	0.00	9.66	11	419	2.62%
2018/08/24	10	9.63	0	0.00	9.61	10	406	2.46%
2018/08/23	30	9.69	0	0.00	9.69	30	385	7.79%
2018/08/22	10	9.63	0	0.00	9.63	10	378	2.64%
2018/08/10	0	0.00	6	9.65	9.59	-6	321	-1.87%
2018/08/09	0	0.00	6	9.57	9.57	-6	310	-1.93%
2018/08/08	0	0.00	6	9.58	9.57	-6	309	-1.94%
2018/08/07	2	9.61	0	0.00	9.63	2	305	0.65%
2018/08/06	0	0.00	1	9.62	9.58	-1	299	-0.33%
2018/08/02	7	9.50	0	0.00	9.48	7	291	2.40%
2018/08/01	3	9.51	1	9.61	9.66	2	275	0.73%
2018/07/30	1	9.39	0	0.00	9.40	1	254	0.39%
2018/07/27	2	9.39	0	0.00	9.38	2	252	0.79%
2018/07/26	2	9.35	0	0.00	9.39	2	252	0.79%
2018/07/25	1	9.32	0.6	9.28	9.32	0.4	253	0.15%
2018/07/20	0	0.00	5	9.32	9.39	-5	251	-1.99%
2018/07/18	0	0.00	1	9.33	9.38	-1	252	-0.40%
2018/07/13	2	9.26	0	0.00	9.25	2	260	0.77%
2018/07/12	1	9.20	5	9.20	9.23	-4	263	-1.52%
2018/07/06	0	0.00	5	9.18	9.18	-5	287	-1.74%
2018/07/05	1	9.23	0	0.00	9.22	1	292	0.34%
2018/07/04	0	0.00	2	9.23	9.26	-2	295	-0.68%
2018/06/22	0	0.00	1	9.36	9.37	-1	301	-0.33%
2018/06/13	0	0.00	5	9.41	9.41	-5	297	-1.68%
2018/05/18	3	9.35	0	0.00	9.34	3	348	0.86%
2018/05/17	0	0.00	1	9.35	9.41	-1	355	-0.28%
2018/05/14	0	0.00	1	9.35	9.36	-1	396	-0.25%
2018/05/03	8	9.33	0	0.00	9.32	8	454	1.76%
2018/04/20	0	0.00	2	9.29	9.32	-2	591	-0.34%
2018/04/16	2	9.38	0	0.00	9.35	2	737	0.27%
2018/04/10	0	0.00	1	9.44	9.44	-1	803	-0.12%
2018/04/02	0	0.00	2	9.39	9.33	-2	812	-0.25%
2018/03/31	2	9.39	1	9.37	9.36	1	805	0.12%
2018/03/30	1	9.41	0	0.00	9.39	1	804	0.12%
2018/03/28	0	0.00	1	9.36	9.34	-1	792	-0.13%
2018/03/23	0	0.00	1	9.42	9.41	-1	790	-0.13%
2018/03/22	0	0.00	10	9.50	9.48	-10	788	-1.27%
2018/03/21	3.7	9.47	0	0.00	9.48	3.7	787	0.47%
2018/03/16	1	9.50	0	0.00	9.61	1	793	0.13%
2018/03/15	1	9.56	0	0.00	9.57	1	789	0.13%
2018/03/14	0.3	9.50	0	0.00	9.57	0.3	785	0.04%
2018/03/12	0	0.00	2	9.53	9.53	-2	778	-0.26%
2018/03/08	0.6	9.38	0	0.00	9.36	0.6	775	0.07%
2018/03/07	0.1	9.40	0	0.00	9.38	0.1	781	0.01%
2018/03/06	0.4	9.41	0	0.00	9.41	0.4	790	0.04%
2018/03/05	21	9.44	0	0.00	9.42	21	799	2.63%
2018/02/23	0	0.00	1	9.58	9.54	-1	800	-0.12%
2018/02/12	1	9.19	0	0.00	9.24	1	797	0.13%
2018/02/09	6	9.09	0	0.00	9.15	6	790	0.76%
2018/02/07	0	0.00	1	9.44	9.26	-1	793	-0.13%
2018/02/06	28.9	9.19	0	0.00	9.19	28.9	799	3.61%
2018/02/02	2	9.64	0	0.00	9.64	2	775	0.26%
2018/02/01	1	9.69	0	0.00	9.64	1	774	0.13%
2018/01/31	1	9.71	0	0.00	9.72	1	766	0.13%
2018/01/29	0	0.00	8	9.85	9.86	-8	749	-1.07%
2018/01/26	8	9.83	5	9.82	9.85	3	746	0.40%
2018/01/25	5	9.80	5	9.79	9.82	0	748	0.00%
2018/01/24	8	9.76	4	9.77	9.78	4	745	0.54%
2018/01/23	11	9.78	5	9.78	9.77	6	726	0.83%
2018/01/18	10	9.80	0	0.00	9.77	10	721	1.39%
2018/01/17	5	9.80	0	0.00	9.82	5	696	0.72%
2018/01/16	39	9.80	0	0.00	9.82	39	679	5.74%
2018/01/15	40	9.72	17	9.66	9.79	23	651	3.53%
2018/01/12	5	9.51	0	0.00	9.54	5	567	0.88%
2018/01/11	10	9.51	0	0.00	9.45	10	532	1.88%
2018/01/09	2	9.38	0	0.00	9.39	2	515	0.39%
2018/01/08	1	9.33	0	0.00	9.38	1	513	0.19%
2018/01/04	0	0.00	30	9.27	9.27	-30	448	-6.69%
2018/01/03	0	0.00	10	9.24	9.21	-10	441	-2.27%