高雄銀 (2836)-永豐金-南投券商分點個股進出

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
11.65
漲跌
--
漲幅
0.00%
成交量
724張
產業
上市金融類股
146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

高雄銀 (2836)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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	1.2	11.67	0.5	11.65	11.65	0.7	1,032	0.07%
2024/12/10	0.2	11.74	0	0.00	11.65	0.2	1,040	0.02%
2024/12/09	0.3	11.72	0.4	11.78	11.75	-0.1	1,046	-0.01%
2024/12/06	0.9	11.70	0.8	11.70	11.70	0.1	1,059	0.01%
2024/12/05	0.8	11.70	2.5	11.66	11.65	-1.7	1,084	-0.16%
2024/12/04	2.5	11.71	4	11.70	11.70	-1.5	1,099	-0.14%
2024/12/03	6	11.68	7.6	11.70	11.75	-1.6	1,157	-0.14%
2024/12/02	6	11.61	4.7	11.65	11.65	1.3	1,156	0.11%
2024/11/29	6	11.65	2	11.60	11.60	4	1,161	0.34%
2024/11/28	0.7	11.70	1	11.70	11.70	-0.3	1,207	-0.02%
2024/11/27	0.6	11.75	0.2	11.75	11.70	0.4	1,215	0.03%
2024/11/26	0.5	11.73	0	0.00	11.70	0.5	1,235	0.04%
2024/11/25	0.1	11.75	0.2	11.80	11.80	-0.1	1,239	-0.01%
2024/11/22	0.2	11.70	0.2	11.75	11.70	0	1,212	0.00%
2024/11/21	0.2	11.70	0.3	11.70	11.65	-0.1	1,204	-0.01%
2024/11/20	0.3	11.70	0.8	11.70	11.70	-0.4	1,202	-0.04%
2024/11/19	2.8	11.58	2.5	11.65	11.70	0.2	1,207	0.02%
2024/11/18	0.4	11.60	0	0.00	11.60	0.4	1,204	0.03%
2024/11/15	0	11.65	0	11.60	11.60	0	1,213	0.00%
2024/11/14	0.2	11.60	1	11.55	11.50	-0.9	1,225	-0.07%
2024/11/13	0.3	11.60	0	0.00	11.60	0.3	1,225	0.03%
2024/11/12	0.1	11.66	0	0.00	11.60	0.1	1,401	0.01%
2024/11/11	1.3	11.71	0.7	11.70	11.65	0.6	1,464	0.04%
2024/11/08	1.4	11.71	4.2	11.72	11.70	-2.9	1,534	-0.19%
2024/11/07	6.4	11.68	2.1	11.70	11.75	4.3	1,622	0.26%
2024/11/06	0	11.75	1	11.75	11.65	-1	1,690	-0.06%
2024/11/05	0.3	11.75	0.2	11.75	11.75	0.1	1,741	0.00%
2024/11/04	0.2	11.75	0.2	11.80	11.80	0	1,825	0.00%
2024/11/01	0.2	11.70	1.2	11.71	11.80	-1	1,926	-0.05%
2024/10/30	2.2	11.65	1	11.65	11.65	1.2	1,957	0.06%
2024/10/29	0	11.73	0	11.75	11.70	0	1,970	0.00%
2024/10/28	0	11.70	0.1	11.75	11.75	-0.1	1,990	0.00%
2024/10/25	0.1	11.75	0	11.75	11.70	0.1	2,022	0.00%
2024/10/24	0	11.75	0	11.75	11.75	0	2,041	0.00%
2024/10/23	0	11.85	0.2	11.80	11.75	-0.2	2,076	-0.01%
2024/10/22	0.2	11.84	1.1	11.85	11.85	-0.9	2,096	-0.04%
2024/10/21	2.1	11.83	0.1	11.85	11.85	2	2,137	0.09%
2024/10/18	0.1	11.90	0.4	11.90	11.85	-0.3	2,192	-0.01%
2024/10/17	5.4	11.82	2	11.85	11.85	3.3	2,215	0.15%
2024/10/16	10	11.78	1	11.80	11.90	9	2,268	0.40%
2024/10/15	0.9	11.78	0.2	11.80	11.85	0.7	2,253	0.03%
2024/10/14	0.3	11.77	0	0.00	11.80	0.3	2,288	0.01%
2024/10/11	0.1	11.80	1	11.80	11.80	-0.9	2,351	-0.04%
2024/10/09	1	11.79	0.2	11.80	11.70	0.8	2,465	0.03%
2024/10/08	0.2	11.85	1	11.70	11.70	-0.8	2,593	-0.03%
2024/10/07	0.7	11.90	6.4	11.90	11.80	-5.7	2,743	-0.21%
2024/10/04	0.6	11.90	0	0.00	11.80	0.6	2,852	0.02%
2024/10/01	10.1	11.95	0	0.00	11.85	10.1	2,998	0.34%
2024/09/30	0	11.95	0.2	11.95	11.95	-0.2	3,084	-0.01%
2024/09/27	0.1	12.00	0	0.00	11.95	0.1	3,175	0.00%
2024/09/26	0.1	12.00	0	0.00	11.95	0.1	3,198	0.00%
2024/09/25	0	0.00	0.1	12.05	11.95	-0.1	3,346	0.00%
2024/09/24	0.1	11.95	0	0.00	12.00	0.1	3,366	0.00%
2024/09/23	0	11.95	0.1	11.95	11.90	-0.1	3,355	0.00%
2024/09/20	0.1	11.90	0.5	11.95	11.95	-0.4	3,391	-0.01%
2024/09/19	0	11.90	0.1	11.90	11.90	-0.1	3,442	0.00%
2024/09/18	0.1	11.95	0.5	11.92	11.85	-0.4	3,472	-0.01%
2024/09/16	0.1	11.90	0.2	11.95	11.95	-0.1	3,532	0.00%
2024/09/13	8.2	11.80	1	11.90	11.85	7.2	3,546	0.20%
2024/09/12	0	11.70	7.6	11.90	11.80	-7.6	3,584	-0.21%
2024/09/11	0.6	11.80	1.8	11.78	11.75	-1.2	3,613	-0.03%
2024/09/10	1.7	11.80	1.4	11.84	11.80	0.3	3,619	0.01%
2024/09/09	1	11.75	3.2	11.75	11.70	-2.2	3,625	-0.06%
2024/09/06	5.6	11.73	3.4	11.86	11.80	2.2	3,641	0.06%
2024/09/05	1.4	11.90	0.1	11.90	11.90	1.3	3,629	0.04%
2024/09/04	20.1	11.75	0.6	11.85	11.75	19.5	3,670	0.53%
2024/09/03	3.6	11.96	6.3	11.95	11.95	-2.7	3,686	-0.07%
2024/09/02	3.3	11.96	0.6	12.00	12.00	2.7	3,695	0.07%
2024/08/30	2.6	11.97	6.8	12.02	12.00	-4.2	3,699	-0.11%
2024/08/29	6.8	11.94	2.2	11.95	11.95	4.6	3,664	0.13%
2024/08/28	0.2	12.05	1	12.05	11.90	-0.8	3,677	-0.02%
2024/08/27	0.4	12.06	0	0.00	12.05	0.4	3,717	0.01%
2024/08/26	0.6	12.10	2	12.10	12.10	-1.4	3,725	-0.04%
2024/08/23	4	11.98	5	12.01	12.00	-1	3,739	-0.03%
2024/08/22	1.7	12.01	6	12.00	12.00	-4.3	3,766	-0.11%
2024/08/21	2.3	12.00	5.2	12.00	12.05	-2.9	3,784	-0.08%
2024/08/20	9.2	12.02	4.1	11.95	11.95	5.1	3,783	0.13%
2024/08/19	0.1	12.10	0	12.15	12.00	0.1	3,802	0.00%
2024/08/16	0	0.00	0.4	12.05	12.05	-0.4	3,807	-0.01%
2024/08/15	0.4	12.00	7.3	12.01	12.00	-6.9	3,821	-0.18%
2024/08/14	11.3	11.88	18.1	11.95	12.00	-6.8	3,829	-0.18%
2024/08/13	18.9	12.57	7	12.55	12.55	11.9	3,665	0.32%
2024/08/12	2.2	12.66	10.8	12.62	12.65	-8.6	3,620	-0.24%
2024/08/09	14.8	12.50	6.2	12.58	12.50	8.6	3,602	0.24%
2024/08/08	0.8	12.35	0.1	12.44	12.45	0.7	3,582	0.02%
2024/08/07	0.1	12.27	0	0.00	12.25	0.1	3,537	0.00%
2024/08/06	1.4	11.90	4.4	11.89	12.05	-3	3,566	-0.09%
2024/08/05	4.1	12.05	7	11.86	11.90	-2.9	3,509	-0.08%
2024/08/02	3.3	12.59	2.4	12.61	12.65	0.9	3,455	0.03%
2024/08/01	3.9	12.73	4	12.80	12.80	-0.1	3,453	0.00%
2024/07/31	1.5	12.75	3	12.75	12.70	-1.5	3,557	-0.04%
2024/07/30	3	12.52	3.1	12.50	12.65	-0.1	3,612	0.00%
2024/07/29	6.1	12.56	13.6	12.56	12.50	-7.5	3,631	-0.21%
2024/07/26	15.5	12.62	7	12.61	12.55	8.5	3,623	0.23%
2024/07/23	1.9	12.79	3	12.77	12.75	-1.1	3,675	-0.03%
2024/07/22	4.2	12.67	2	12.65	12.65	2.2	3,666	0.06%
2024/07/19	0.9	12.91	1.3	12.80	12.75	-0.4	3,641	-0.01%
2024/07/18	1.4	13.06	3	13.12	13.05	-1.6	3,612	-0.04%
2024/07/17	5	13.01	4.2	13.05	13.00	0.8	3,587	0.02%
2024/07/16	2	13.08	1	13.00	13.00	1	3,584	0.03%
2024/07/15	1.8	13.12	0	0.00	13.05	1.8	3,628	0.05%
2024/07/12	2.4	13.01	3	13.12	13.10	-0.6	3,607	-0.02%
2024/07/11	5.1	13.17	4.3	13.10	13.10	0.8	3,554	0.02%
2024/07/10	3.3	13.14	6	13.15	13.25	-2.8	3,533	-0.08%
2024/07/09	2	12.83	3.6	12.90	12.95	-1.6	3,512	-0.04%
2024/07/08	10.6	12.89	8.3	12.85	12.85	2.3	3,418	0.07%
2024/07/05	0.2	12.70	0.2	12.73	12.75	0	3,328	0.00%
2024/07/04	0.3	12.43	1.2	12.41	12.45	-0.9	3,205	-0.03%
2024/07/03	3.2	12.22	4	12.28	12.40	-0.8	3,143	-0.03%
2024/07/02	5	12.18	5	12.21	12.20	0	3,072	0.00%
2024/07/01	0.9	12.07	0	0.00	12.20	0.9	3,064	0.03%
2024/06/28	2.1	11.90	5	11.99	11.95	-2.9	2,987	-0.10%
2024/06/27	0.9	11.95	0.1	11.95	11.90	0.8	2,998	0.03%
2024/06/26	0.3	12.03	0.1	12.00	11.95	0.2	3,027	0.01%
2024/06/25	0.1	11.95	1.2	11.91	12.00	-1.1	3,057	-0.03%
2024/06/24	2.2	11.80	4.2	11.85	11.90	-2	3,064	-0.07%
2024/06/21	1.2	11.83	0.2	11.90	11.70	1	3,113	0.03%
2024/06/20	1.2	11.85	1.2	11.90	11.90	0	3,083	0.00%
2024/06/19	1.2	11.84	0.8	11.85	11.85	0.4	3,149	0.01%
2024/06/18	2.8	11.76	24.2	11.80	11.85	-21.3	3,183	-0.67%
2024/06/17	2.2	11.75	2	11.80	11.75	0.2	3,217	0.00%
2024/06/14	2	11.77	2	11.80	11.75	0	3,270	0.00%
2024/06/13	3.4	11.76	3.2	11.80	11.80	0.2	3,456	0.01%
2024/06/12	3.8	11.77	2.3	11.79	11.80	1.5	3,622	0.04%
2024/06/11	0.1	11.85	0	0.00	11.80	0.1	3,907	0.00%
2024/06/07	0.1	11.75	3	11.77	11.80	-3	3,978	-0.07%
2024/06/06	0.2	11.66	2.4	11.70	11.70	-2.2	3,992	-0.06%
2024/06/05	5.1	11.65	24.7	11.65	11.65	-19.6	4,097	-0.48%
2024/06/04	2	11.65	3.2	11.62	11.60	-1.2	4,831	-0.02%
2024/06/03	3	11.64	3	11.65	11.65	0	4,863	0.00%
2024/05/31	2.7	11.67	2	11.65	11.55	0.7	4,885	0.01%
2024/05/30	5.5	11.62	4	11.64	11.60	1.5	4,839	0.03%
2024/05/29	2	11.66	2	11.65	11.60	0	4,861	0.00%
2024/05/28	2	11.67	1.2	11.69	11.65	0.8	4,843	0.02%
2024/05/27	1.2	11.67	2	11.65	11.65	-0.8	4,882	-0.02%
2024/05/24	1.7	11.68	1.2	11.67	11.65	0.5	4,877	0.01%
2024/05/23	1.5	11.67	0.2	11.65	11.60	1.3	4,882	0.03%
2024/05/22	3.1	11.67	3	11.68	11.65	0.1	4,880	0.00%
2024/05/21	2.1	11.70	0.7	11.66	11.65	1.4	4,892	0.03%
2024/05/20	0.7	11.78	1.8	11.75	11.75	-1.1	4,888	-0.02%
2024/05/17	1.8	11.74	0.2	11.75	11.75	1.6	4,882	0.03%
2024/05/16	0.2	11.75	2	11.75	11.75	-1.8	4,909	-0.04%
2024/05/15	1.8	11.70	2.2	11.70	11.70	-0.4	4,882	-0.01%
2024/05/14	6.4	11.69	773	11.67	11.65	-766.6	4,843	-15.83%	大賣/鉅額交易
2024/05/13	2.2	11.78	2.2	11.76	11.75	-0.1	4,774	0.00%
2024/05/10	47.1	11.74	503.6	11.70	11.75	-456.5	4,749	-9.61%	大賣/鉅額交易
2024/05/09	1.6	11.78	7.4	11.75	11.75	-5.8	4,685	-0.12%
2024/05/08	2.4	11.78	1.5	11.80	11.80	1	4,679	0.02%
2024/05/07	1.3	11.84	1	11.80	11.80	0.3	4,719	0.01%
2024/05/06	1.2	11.88	2	11.85	11.85	-0.8	4,717	-0.02%
2024/05/03	3	11.71	1.4	11.75	11.70	1.6	4,614	0.04%
2024/05/02	1.4	11.70	2.4	11.68	11.75	-1	4,530	-0.02%
2024/04/30	1.4	11.70	2	11.60	11.60	-0.6	4,485	-0.01%
2024/04/29	162	11.70	173.5	11.65	11.70	-11.5	4,457	-0.26%	大買/大賣/
2024/04/26	10.5	11.50	3.2	11.50	11.50	7.3	4,362	0.17%
2024/04/25	3.8	11.53	4	11.53	11.50	-0.2	4,349	-0.01%
2024/04/24	4.4	11.52	4.4	11.55	11.55	0	4,328	0.00%
2024/04/23	3.4	11.47	6	11.50	11.50	-2.6	4,310	-0.06%
2024/04/22	4	11.44	2.4	11.49	11.50	1.6	4,297	0.04%
2024/04/19	7.2	11.32	47	11.30	11.35	-39.8	4,246	-0.94%
2024/04/18	3	11.40	0.2	11.45	11.45	2.8	4,189	0.07%
2024/04/17	20.4	11.40	5.8	11.40	11.40	14.6	4,171	0.35%
2024/04/16	15.8	11.38	18.3	11.30	11.35	-2.5	4,154	-0.06%
2024/04/15	15.4	11.49	15.4	11.53	11.50	0	4,058	0.00%
2024/04/12	11.4	11.73	11.4	11.65	11.60	0	3,940	0.00%
2024/04/11	1.4	11.80	1	11.75	11.75	0.4	3,853	0.01%
2024/04/10	0.6	11.80	2.2	11.80	11.80	-1.6	3,826	-0.04%
2024/04/09	2.6	11.80	2.4	11.80	11.80	0.2	3,796	0.01%
2024/04/08	2	11.79	1	11.80	11.80	1	3,761	0.03%
2024/04/03	1.4	11.80	0	0.00	11.80	1.4	3,732	0.04%
2024/04/01	20	11.90	0	0.00	11.85	20	3,623	0.55%
2024/03/29	460	11.85	0	0.00	11.90	460	3,564	12.90%	大買/鉅額交易
2024/03/28	770	11.80	0	0.00	11.90	770	3,516	21.90%	大買/鉅額交易
2024/03/27	0	0.00	154	11.80	11.80	-154	3,441	-4.48%	大賣/鉅額交易
2024/03/26	0	0.00	25.4	11.80	11.80	-25.4	3,360	-0.76%
2024/03/20	0	0.00	10.9	11.65	11.70	-10.9	3,047	-0.36%
2024/03/19	3	11.70	0	0.00	11.70	3	2,977	0.10%
2024/03/18	0	0.00	1	11.65	11.65	-1	2,904	-0.03%
2024/03/15	2	11.55	11	11.50	11.55	-9	2,705	-0.33%
2024/03/14	1	11.45	7.2	11.44	11.55	-6.2	2,506	-0.25%
2024/03/13	4.2	11.33	2	11.30	11.30	2.2	2,211	0.10%
2024/03/11	3	11.35	5	11.25	11.35	-2	1,993	-0.10%
2024/03/08	5	11.40	143.8	11.37	11.20	-138.8	1,872	-7.41%	大賣/鉅額交易
2024/03/05	0	0.00	7.1	11.60	11.60	-7.1	1,026	-0.69%
2024/03/04	2.1	11.51	3.1	11.55	11.60	-1.1	1,011	-0.11%
2024/03/01	3	11.40	4	11.40	11.40	-1	977	-0.10%
2024/02/29	6.1	11.38	3	11.45	11.35	3.1	960	0.32%
2024/02/27	2.5	11.40	7	11.40	11.40	-4.5	886	-0.50%
2024/02/26	9.5	11.42	3	11.35	11.35	6.5	867	0.74%
2024/02/23	1	11.46	4.1	11.45	11.45	-3.1	838	-0.37%
2024/02/22	10.9	11.48	9	11.40	11.40	1.9	817	0.23%
2024/02/21	1.8	11.55	4	11.60	11.50	-2.2	786	-0.28%
2024/02/20	5.9	11.53	3	11.50	11.50	2.9	759	0.38%
2024/02/19	1	11.55	0	0.00	11.55	1	737	0.14%
2024/02/16	5.5	11.70	3	11.70	11.70	2.5	704	0.36%
2024/02/15	1	11.70	1	11.70	11.70	0	696	0.00%
2024/02/05	1	11.80	1.2	11.76	11.75	-0.2	681	-0.03%
2024/02/02	3.2	11.82	2	11.85	11.85	1.2	674	0.18%
2024/01/30	0.3	12.10	0	0.00	11.90	0.3	619	0.05%
2024/01/23	0	0.00	1	12.00	12.00	-1	453	-0.22%
2024/01/22	2.4	11.91	2.6	11.96	11.95	-0.2	454	-0.05%
2024/01/19	4.1	11.91	4.2	11.95	12.00	-0.1	446	-0.03%
2024/01/18	1.4	12.03	0.4	12.05	11.95	1	441	0.22%
2024/01/17	0.4	12.12	3.2	12.00	12.05	-2.9	437	-0.65%
2024/01/16	2.7	12.18	0	0.00	12.10	2.7	415	0.65%
2024/01/15	0.5	12.25	0	0.00	12.20	0.5	406	0.11%
2024/01/12	0.1	12.25	1.1	12.20	12.25	-1	411	-0.24%
2024/01/11	1	12.21	0	0.00	12.20	1	400	0.25%
2024/01/10	0.1	12.25	1.1	12.15	12.20	-1	424	-0.24%
2024/01/09	2.6	12.30	3	12.25	12.25	-0.4	420	-0.10%
2024/01/08	1.5	12.29	0	0.00	12.25	1.5	415	0.37%
2023/10/27	0.1	11.75	0	0.00	11.65	0.1	407	0.02%
2023/10/11	0	0.00	1.2	12.04	12.00	-1.2	421	-0.28%
2023/10/02	0	0.00	0.1	12.15	12.05	-0.1	424	-0.03%
2023/09/28	0.1	12.09	0	0.00	12.00	0.1	427	0.02%
2023/09/27	0	12.10	0	0.00	12.00	0	426	0.00%
2023/09/26	0	12.10	0.2	12.10	12.05	-0.2	426	-0.04%
2023/09/25	0.1	12.14	0	0.00	12.15	0.1	429	0.02%
2023/09/22	0	12.15	0	12.20	12.15	0	433	0.00%
2023/09/21	0	12.15	0	0.00	12.15	0	435	0.01%
2023/09/20	0.1	12.15	0.2	12.20	12.15	-0.1	435	-0.03%
2023/09/19	0.1	12.16	0	12.15	12.15	0.1	435	0.02%
2023/09/18	0.1	12.20	0	0.00	12.15	0.1	440	0.02%
2023/09/14	0	0.00	0.6	12.25	12.25	-0.6	437	-0.14%
2023/09/13	0.6	12.22	0.6	12.25	12.25	0	440	-0.01%
2023/09/12	0.6	12.22	1	12.25	12.20	-0.4	443	-0.09%
2023/09/11	0.7	12.30	0.2	12.25	12.20	0.5	445	0.11%
2023/09/08	0.1	12.30	0.1	12.38	12.35	0.1	444	0.01%
2023/09/07	0.1	12.37	0	12.40	12.35	0.1	444	0.02%
2023/09/06	0	12.40	1.3	12.44	12.40	-1.3	444	-0.29%
2023/09/05	0.8	12.43	0.2	12.40	12.45	0.6	445	0.14%
2023/09/04	0.3	12.45	0.2	12.45	12.45	0.1	444	0.02%
2023/09/01	0.6	12.40	0.1	12.40	12.40	0.5	439	0.11%
2023/08/31	0.1	12.30	0	0.00	12.50	0.1	442	0.02%
2023/08/22	0	0.00	0.3	12.25	12.35	-0.3	456	-0.06%
2023/08/21	0.3	12.15	0.5	12.15	12.15	-0.2	448	-0.05%
2023/08/18	2.5	11.88	3.3	11.98	12.15	-0.8	453	-0.18%
2023/08/17	1.3	11.90	0	0.00	11.95	1.3	447	0.29%
2023/08/16	0	0.00	3	11.90	11.95	-3	438	-0.68%
2023/08/10	0	0.00	0.2	12.26	12.25	-0.2	445	-0.04%
2023/08/09	0.2	12.26	0.5	12.25	12.25	-0.3	449	-0.07%
2023/08/08	0.5	12.29	1.4	12.30	12.25	-0.9	448	-0.21%
2023/08/07	1.1	12.30	0.3	12.34	12.30	0.8	439	0.18%
2023/08/04	0.7	12.31	9.2	12.28	12.30	-8.5	443	-1.93%
2023/08/02	7.2	12.35	23	12.34	12.30	-15.8	439	-3.59%
2023/08/01	11.7	12.74	4	12.75	12.90	7.7	423	1.82%
2023/07/31	2.2	12.75	0	0.00	12.70	2.2	398	0.55%
2023/07/28	1.2	12.66	0.1	12.65	12.70	1.1	388	0.28%
2023/07/27	0.7	12.53	0.8	12.60	12.70	-0.1	395	-0.03%
2023/07/26	3.1	12.41	4	12.45	12.45	-0.9	384	-0.23%
2023/07/25	2	12.44	2	12.45	12.40	0	381	0.00%
2023/07/24	1.4	12.44	1	12.35	12.35	0.4	380	0.11%
2023/07/21	1	12.43	0	0.00	12.45	1	382	0.25%
2023/07/20	0.6	12.38	1.6	12.42	12.40	-1	383	-0.25%
2023/07/19	1.6	12.41	1.2	12.44	12.50	0.4	387	0.10%
2023/07/18	1.2	12.41	2.2	12.40	12.40	-1	388	-0.26%
2023/07/17	2	12.43	0	0.00	12.40	2	374	0.53%
2023/07/14	0.2	12.41	1.1	12.40	12.40	-0.9	378	-0.24%
2023/07/13	4.1	12.36	3	12.30	12.30	1.1	376	0.29%
2023/06/05	0	0.00	3.1	12.37	12.40	-3.1	415	-0.74%
2023/06/02	4.9	12.30	3	12.30	12.30	1.9	416	0.45%
2023/06/01	3.2	12.32	5	12.30	12.30	-1.8	435	-0.41%
2023/05/31	1.3	12.40	0	0.00	12.35	1.3	431	0.30%
2023/05/30	1.2	12.38	0.1	12.39	12.40	1.1	429	0.26%
2023/05/29	0.1	12.36	0	12.40	12.35	0.1	437	0.02%
2023/05/26	0.5	12.38	0.8	12.40	12.35	-0.4	454	-0.08%
2023/05/25	0.8	12.44	0.5	12.45	12.40	0.4	455	0.08%
2023/05/24	0.5	12.40	1.1	12.45	12.50	-0.6	465	-0.13%
2023/05/23	0.8	12.48	1	12.55	12.40	-0.2	460	-0.04%
2023/05/22	1	12.45	0	0.00	12.50	1	460	0.22%
2023/05/19	0.2	12.50	1	12.50	12.50	-0.8	460	-0.17%
2023/05/18	1	12.49	1	12.50	12.50	0	458	0.00%
2023/05/17	0.6	12.47	0	12.50	12.50	0.6	453	0.13%
2023/05/16	0.4	12.35	0	0.00	12.40	0.4	436	0.09%
2023/05/12	0	0.00	0.2	12.25	12.25	-0.2	432	-0.04%
2023/05/11	0.2	12.28	0	0.00	12.20	0.2	439	0.04%
2023/05/08	0	0.00	1.5	12.35	12.35	-1.5	438	-0.34%
2023/05/05	1.1	12.30	0	0.00	12.30	1.1	440	0.25%
2023/05/04	2.4	12.30	3.2	12.27	12.25	-0.8	443	-0.18%
2023/05/03	0.4	12.30	0	0.00	12.30	0.4	442	0.09%
2023/05/02	3.6	12.23	5	12.32	12.30	-1.4	436	-0.32%
2023/04/28	4.2	12.20	2	12.25	12.30	2.2	447	0.49%
2023/04/27	0	0.00	0.6	12.20	12.20	-0.6	446	-0.13%
2023/04/26	0.5	12.15	1.2	12.20	12.20	-0.7	446	-0.16%
2023/04/25	3.3	12.16	3.3	12.11	12.10	0	445	0.01%
2023/04/24	1.3	12.21	1	12.20	12.20	0.3	452	0.07%
2023/04/21	0.2	12.25	0	0.00	12.25	0.2	451	0.04%
2023/04/20	2.8	12.21	4	12.25	12.25	-1.2	456	-0.26%
2023/04/19	4.1	12.26	3.1	12.28	12.25	1	464	0.22%
2023/04/18	0.7	12.31	0	0.00	12.30	0.7	458	0.15%
2023/04/17	0.2	12.30	0	0.00	12.35	0.2	462	0.04%
2023/04/14	0.1	12.31	1.3	12.40	12.40	-1.2	459	-0.26%
2023/04/13	1.2	12.32	0	0.00	12.35	1.2	458	0.27%
2023/04/12	0.1	12.33	0	12.40	12.35	0.1	458	0.02%
2023/04/11	0	12.35	1	12.35	12.35	-1	455	-0.21%
2023/04/10	0.7	12.30	0.1	12.35	12.35	0.6	449	0.13%
2023/04/07	0.4	12.30	1.4	12.30	12.30	-1	445	-0.22%
2023/04/06	0.8	12.30	6	12.25	12.25	-5.2	446	-1.17%
2023/03/31	0.6	12.26	1	12.30	12.30	-0.4	450	-0.08%
2023/03/30	3.6	12.21	3.1	12.25	12.25	0.5	451	0.11%
2023/03/29	0.5	12.25	0	0.00	12.25	0.5	449	0.12%
2023/03/28	0	0.00	2.4	12.25	12.30	-2.4	451	-0.53%
2023/03/27	2.4	12.31	2.2	12.26	12.25	0.2	450	0.04%
2023/03/24	4.2	12.40	3.1	12.43	12.40	1.2	445	0.26%
2023/03/23	0.9	12.50	2	12.40	12.40	-1.1	443	-0.26%
2023/03/22	8.2	12.53	0.2	12.45	12.45	8	439	1.82%
2023/03/21	0.2	12.34	1.5	12.37	12.30	-1.3	433	-0.29%
2023/03/20	2.5	12.27	2.4	12.26	12.25	0.1	431	0.01%
2023/03/17	2.4	12.30	0.1	12.30	12.30	2.3	430	0.54%
2023/03/16	0.1	12.35	0.3	12.35	12.25	-0.2	428	-0.05%
2023/03/15	1.3	12.51	1.1	12.50	12.45	0.2	420	0.05%
2023/03/14	2	12.52	0.4	12.50	12.45	1.6	415	0.39%
2023/03/13	0.5	12.62	0.2	12.65	12.55	0.3	411	0.07%
2023/03/10	0.2	12.76	0.4	12.70	12.70	-0.2	404	-0.06%
2023/03/09	0.4	12.81	0.1	12.80	12.75	0.3	406	0.07%
2023/03/08	0.1	12.85	0	0.00	12.85	0.1	401	0.03%
2023/03/07	0	0.00	0.5	12.80	12.85	-0.5	395	-0.13%
2023/03/06	2.5	12.74	3.5	12.75	12.75	-1	394	-0.25%
2023/03/03	3.3	12.67	2.5	12.70	12.70	0.8	375	0.22%
2023/03/02	2.7	12.66	3.1	12.70	12.70	-0.4	379	-0.12%
2023/03/01	3	12.62	2.4	12.65	12.65	0.6	379	0.16%
2023/02/24	0.5	12.70	1	12.80	12.55	-0.5	374	-0.13%
2023/02/23	1.8	12.72	2	12.80	12.80	-0.2	359	-0.04%
2023/02/22	0.4	12.66	0	0.00	12.70	0.4	357	0.11%
2023/02/21	2.8	12.77	3.5	12.82	12.80	-0.7	346	-0.21%
2023/02/20	1.4	12.85	1	12.80	12.80	0.4	350	0.10%
2023/02/17	0.9	12.79	0	0.00	12.80	0.9	348	0.27%
2023/02/16	0.2	12.83	0	0.00	12.85	0.2	352	0.05%
2023/02/15	0	0.00	2.1	12.84	12.85	-2.1	352	-0.60%
2023/02/14	0.1	12.86	0.1	12.85	12.85	0	349	0.01%
2023/02/13	1.8	12.78	0.5	12.85	12.80	1.3	351	0.36%
2023/02/10	1.6	12.72	1	12.75	12.75	0.6	349	0.18%
2023/02/09	2.2	12.75	2	12.75	12.75	0.2	349	0.06%
2023/02/08	0	0.00	1	12.90	12.85	-1	345	-0.30%
2023/02/07	0.2	12.86	2	12.85	12.80	-1.8	342	-0.51%
2023/02/06	2.8	12.77	0.2	12.80	12.80	2.5	342	0.74%
2023/02/03	0.2	12.90	1.8	12.88	12.90	-1.5	338	-0.45%
2023/02/02	5.5	12.80	8.4	12.85	12.85	-3	336	-0.88%
2023/02/01	6.7	12.82	3.5	12.85	12.85	3.2	333	0.95%
2023/01/31	2.8	12.77	2	12.80	12.85	0.8	337	0.24%
2023/01/30	0.5	12.74	1	12.75	12.75	-0.5	337	-0.15%
2023/01/17	3	12.62	3	12.65	12.70	0	327	-0.01%
2023/01/16	1.3	12.67	7	12.63	12.65	-5.7	331	-1.73%
2023/01/13	0	0.00	8	12.55	12.60	-8	342	-2.34%
2022/11/16	0	0.00	6	12.60	12.65	-6	514	-1.17%
2022/11/10	1	12.55	0	0.00	12.55	1	515	0.19%
2022/11/07	0	0.00	5	12.80	12.80	-5	524	-0.95%
2022/11/03	5	12.30	0	0.00	12.40	5	532	0.94%
2022/10/21	0	0.00	1	12.40	12.10	-1	593	-0.17%
2022/10/13	1	12.40	0	0.00	12.05	1	617	0.16%
2022/08/05	0	0.00	5	13.50	13.50	-5	926	-0.54%
2022/08/04	5	13.05	0	0.00	13.05	5	931	0.54%
2022/07/21	0	0.00	11	13.90	14.05	-11	996	-1.10%
2022/07/19	1	13.60	0	0.00	13.60	1	1,025	0.10%
2022/06/21	0	0.00	7	13.50	13.90	-7	1,770	-0.40%
2022/06/20	0	0.00	8	13.50	13.35	-8	1,824	-0.44%
2022/06/17	1	13.55	7	13.50	13.35	-6	1,816	-0.33%
2022/06/16	0	0.00	7	13.85	13.60	-7	1,822	-0.38%
2022/05/26	0	0.00	6	13.53	13.40	-6	1,770	-0.34%
2022/05/19	6	13.13	0	0.00	13.15	6	1,840	0.33%
2022/05/09	0	0.00	10	13.10	13.05	-10	1,975	-0.51%
2022/05/05	0	0.00	0	14.00	13.95	0	2,069	0.00%
2022/04/18	1	14.40	0	0.00	14.40	1	3,181	0.03%
2022/04/08	0	0.00	2	15.60	15.70	-2	2,979	-0.07%
2022/04/07	0	0.00	3	15.90	15.20	-3	2,912	-0.10%
2022/04/06	20	15.35	0	0.00	15.40	20	2,765	0.72%
2022/04/01	3	15.10	0	0.00	15.05	3	2,708	0.11%
2022/03/22	0	0.00	15	14.25	14.30	-15	2,375	-0.63%
2022/03/10	2	13.60	0	0.00	13.55	2	2,293	0.09%
2022/03/08	1	13.00	0	0.00	13.00	1	2,262	0.04%
2022/03/01	15	13.80	0	0.00	13.75	15	2,227	0.67%
2022/02/25	0	0.00	1	13.45	13.45	-1	2,218	-0.05%
2022/02/16	1	14.10	0	0.00	14.20	1	2,152	0.05%
2022/02/14	1	14.30	1	14.25	14.25	0	2,125	0.00%
2022/02/10	1	13.95	2	13.95	13.95	-1	2,050	-0.05%
2022/01/17	1	14.00	0	0.00	13.95	1	1,618	0.06%
2022/01/14	2	14.68	0	0.00	14.60	2	1,520	0.13%
2022/01/13	0	0.00	2	14.45	14.65	-2	1,265	-0.16%
2022/01/12	2	14.40	2	14.40	14.50	0	1,097	0.00%
2022/01/11	1	13.50	0	0.00	13.90	1	748	0.13%
2021/12/29	0	0.00	0.1	12.05	12.10	-0.1	530	-0.02%
2021/12/28	0	0.00	1	12.00	12.00	-1	516	-0.19%
2021/12/24	0	0.00	3	11.95	11.90	-3	522	-0.57%
2021/12/17	0	0.00	1	11.70	11.70	-1	536	-0.18%
2021/12/14	1	11.70	0	0.00	11.65	1	558	0.18%
2021/12/08	2.1	11.90	0	0.00	11.95	2.1	534	0.39%
2021/11/30	0	0.00	2	11.60	11.45	-2	636	-0.31%
2021/11/26	0	0.00	1	11.75	11.75	-1	636	-0.16%
2021/11/24	0	0.00	0.1	11.95	11.80	-0.1	666	-0.02%
2021/11/23	0	0.00	0.3	11.75	11.80	-0.3	677	-0.05%
2021/11/12	0	0.00	5	11.50	11.60	-5	624	-0.80%
2021/11/05	0	0.00	0.1	11.20	11.30	-0.1	608	-0.02%
2021/10/26	0	0.00	5	11.40	11.40	-5	589	-0.85%
2021/10/20	0	0.00	0	11.25	11.30	0	593	0.00%
2021/10/19	0	0.00	0.2	11.20	11.25	-0.2	599	-0.03%
2021/10/18	0.1	11.06	0.1	11.15	11.15	0	596	0.00%
2021/10/15	0.1	11.05	0	0.00	11.10	0.1	603	0.01%
2021/10/14	0	10.95	0	11.10	11.00	0	598	0.00%
2021/10/13	0.1	10.85	0.3	10.87	10.90	-0.1	604	-0.02%
2021/10/12	3.2	10.85	6.1	10.85	10.85	-2.9	607	-0.48%
2021/10/08	16.1	10.91	13	10.90	10.90	3.1	609	0.50%
2021/10/05	0	0.00	0.1	10.90	10.85	-0.1	616	-0.01%
2021/10/04	2.1	10.85	2.4	10.86	10.85	-0.3	622	-0.05%
2021/10/01	0.4	10.86	4.2	10.85	10.85	-3.9	625	-0.62%
2021/09/30	11	10.93	7	10.95	10.95	4	622	0.64%
2021/09/29	0.2	11.02	0	0.00	10.95	0.2	633	0.03%
2021/09/28	4	11.05	5	11.05	11.05	-1	630	-0.16%
2021/09/27	0.4	11.09	0	0.00	11.05	0.4	630	0.06%
2021/09/24	0.6	11.10	0	11.15	11.15	0.6	640	0.09%
2021/09/23	0	10.95	0.2	11.00	11.00	-0.2	645	-0.02%
2021/09/22	0.2	10.93	0	0.00	10.85	0.2	656	0.03%
2021/09/14	0	0.00	5	11.20	11.15	-5	680	-0.73%
2021/09/13	0	0.00	0.1	11.10	11.15	-0.1	692	-0.01%
2021/09/09	0.1	11.10	1.2	11.10	11.15	-1.1	702	-0.16%
2021/09/08	9.2	11.17	11.5	11.11	11.10	-2.3	700	-0.33%
2021/09/07	3.5	11.90	0	0.00	11.95	3.5	689	0.51%
2021/09/01	0	0.00	1.1	11.70	11.65	-1.1	604	-0.18%
2021/08/31	1.8	11.59	0	0.00	11.55	1.8	588	0.31%
2021/08/30	0.1	11.55	0.2	11.55	11.60	-0.1	571	-0.02%
2021/08/27	1.3	11.20	1	11.30	11.35	0.3	562	0.05%
2021/08/26	4	11.20	4	11.20	11.20	0	554	0.00%
2021/08/25	0.1	11.21	0.2	11.33	11.20	-0.1	560	-0.01%
2021/08/24	0	0.00	0	11.30	11.25	0	558	0.00%
2021/08/23	0.2	11.11	0	0.00	11.25	0.2	562	0.04%
2021/08/03	5	11.25	0	0.00	11.30	5	718	0.70%
2021/07/26	10	11.43	0	0.00	11.45	10	804	1.24%
2021/05/14	2	10.70	0	0.00	10.65	2	1,012	0.20%
2021/05/11	0	0.00	8	11.65	11.55	-8	943	-0.85%
2021/05/10	0	0.00	8	11.70	11.75	-8	931	-0.86%
2021/05/07	0	0.00	8	11.70	11.70	-8	918	-0.87%
2021/05/06	0	0.00	18	11.67	11.65	-18	919	-1.96%
2021/05/05	0	0.00	8	11.43	11.60	-8	908	-0.88%
2021/05/04	0	0.00	8	11.75	11.25	-8	900	-0.89%
2021/04/26	0	0.00	3	11.50	11.90	-3	839	-0.36%
2021/04/19	0	0.00	5	10.95	11.05	-5	811	-0.62%
2021/04/13	0	0.00	1	10.65	10.60	-1	833	-0.12%
2021/04/09	0	0.00	5	10.50	10.45	-5	817	-0.61%
2021/03/29	0	0.00	1	10.30	10.35	-1	854	-0.12%
2021/03/26	10	10.25	0	0.00	10.30	10	844	1.18%
2021/03/25	1	10.20	0	0.00	10.25	1	848	0.12%
2021/03/08	0	0.00	2	9.94	9.92	-2	834	-0.24%
2021/02/26	0	0.00	1	9.88	9.88	-1	831	-0.12%
2021/02/18	0	0.00	0	9.81	9.82	0	812	0.00%
2021/02/17	0	0.00	0.4	9.70	9.75	-0.4	816	-0.04%
2021/02/05	0.4	9.67	0.6	9.70	9.70	-0.3	808	-0.03%
2021/02/04	1.6	9.60	1.2	9.63	9.66	0.4	804	0.04%
2021/02/03	4	9.61	4.4	9.63	9.62	-0.4	821	-0.05%
2021/02/02	1.4	9.62	1	9.64	9.64	0.4	829	0.04%
2021/01/20	1	9.81	0	0.00	9.67	1	838	0.12%
2021/01/13	0	0.00	5.4	10.05	10.10	-5.4	789	-0.68%
2021/01/12	17.4	10.61	12	10.62	10.60	5.4	755	0.71%
2021/01/11	0	0.00	0.1	10.55	10.65	-0.1	749	-0.02%
2021/01/08	2.1	10.40	3	10.50	10.50	-0.9	719	-0.13%
2021/01/07	4.1	10.48	0.9	10.45	10.45	3.2	694	0.46%
2021/01/06	8.9	10.44	11.6	10.41	10.40	-2.7	682	-0.40%
2021/01/05	2.9	10.49	0	0.00	10.45	2.9	680	0.43%
2021/01/04	7.7	10.50	8.1	10.54	10.55	-0.4	673	-0.07%
2020/12/31	1.1	10.45	1	10.50	10.45	0.1	658	0.01%
2020/12/30	0.8	10.29	1.5	10.35	10.45	-0.8	638	-0.12%
2020/12/29	4.5	10.30	4.5	10.35	10.35	0	611	0.00%
2020/12/28	4.8	10.30	5.4	10.35	10.35	-0.6	605	-0.10%
2020/12/25	3.6	10.30	3	10.30	10.30	0.6	599	0.10%
2020/12/24	1.7	10.29	1	10.30	10.30	0.7	588	0.12%
2020/12/23	4	10.25	4.1	10.25	10.25	0	587	-0.01%
2020/12/22	3.1	10.28	3	10.27	10.25	0.1	606	0.02%
2020/12/21	4.8	10.25	6	10.30	10.30	-1.2	620	-0.19%
2020/12/18	1.2	10.22	4	10.25	10.20	-2.8	624	-0.45%
2020/12/17	3.1	10.20	4	10.25	10.25	-0.9	610	-0.14%
2020/12/16	16.9	10.16	15.3	10.20	10.20	1.6	625	0.25%
2020/12/15	14.3	10.18	10.1	10.20	10.20	4.2	613	0.69%
2020/12/14	0	10.15	0.1	10.25	10.25	-0.1	615	-0.02%
2020/12/11	0	0.00	0.3	10.25	10.25	-0.3	624	-0.05%
2020/12/10	0.2	10.15	0.1	10.20	10.20	0.1	627	0.02%
2020/12/09	14.2	10.15	15	10.17	10.15	-0.8	633	-0.12%
2020/12/08	3.2	10.24	2	10.25	10.25	1.2	623	0.18%
2020/12/07	0	0.00	0.3	10.25	10.30	-0.3	631	-0.04%
2020/12/04	0.3	10.15	0	0.00	10.30	0.3	629	0.04%
2020/11/27	0	0.00	0.3	10.30	10.30	-0.3	678	-0.04%
2020/11/26	0	0.00	0.6	10.25	10.30	-0.6	695	-0.08%
2020/11/25	0.8	10.15	1.3	10.24	10.25	-0.5	698	-0.07%
2020/11/24	1.1	10.15	5.8	10.20	10.25	-4.8	723	-0.66%
2020/11/23	2.7	10.15	10.7	10.21	10.25	-7.9	723	-1.09%
2020/11/20	2	10.20	10	10.21	10.25	-8	711	-1.13%
2020/11/19	0	0.00	8	10.20	10.25	-8	711	-1.12%
2020/11/18	2.8	10.15	10	10.20	10.25	-7.2	713	-1.01%
2020/11/17	0	0.00	8	10.20	10.20	-8	706	-1.13%
2020/11/16	2	10.15	10	10.20	10.25	-8	725	-1.10%
2020/11/13	0	0.00	6	10.20	10.20	-6	735	-0.82%
2020/11/12	0	0.00	8	10.20	10.25	-8	742	-1.08%
2020/11/11	0	0.00	8	10.25	10.30	-8	765	-1.05%
2020/11/10	0	0.00	8	10.20	10.20	-8	752	-1.06%
2020/11/09	0	0.00	7	10.15	10.15	-7	752	-0.93%
2020/11/02	0	0.00	3	10.05	10.05	-3	762	-0.39%
2020/10/30	3	10.00	0	0.00	10.05	3	766	0.39%
2020/10/05	0	0.00	2	9.94	9.93	-2	778	-0.26%
2020/09/30	4	9.90	2	9.90	9.90	2	777	0.26%
2020/09/28	0	0.00	4	9.91	9.88	-4	774	-0.52%
2020/09/25	8	9.80	25	9.83	9.87	-17	776	-2.19%
2020/09/24	56	9.75	46	9.73	9.71	10	764	1.31%
2020/09/23	38	9.93	30	9.91	9.90	8	740	1.08%
2020/09/22	9	10.01	10	10.00	10.00	-1	731	-0.14%
2020/09/21	8	10.04	2	10.05	10.10	6	729	0.82%
2020/09/17	2	10.05	2	10.10	10.10	0	717	0.00%
2020/09/15	3	10.00	3	10.05	10.05	0	714	0.00%
2020/09/14	0.3	10.00	0	0.00	10.00	0.3	727	0.04%
2020/09/07	5	10.00	0	0.00	10.00	5	725	0.69%
2020/09/04	7	10.00	40	10.05	9.99	-33	728	-4.53%
2020/08/27	35	10.10	0	0.00	10.15	35	687	5.09%
2020/08/26	1	10.15	0	0.00	10.15	1	688	0.15%
2020/08/10	2	9.91	2.2	9.97	9.95	-0.2	601	-0.03%
2020/08/07	6	9.88	6	9.86	9.86	0	592	0.00%
2020/08/06	7	9.87	7	9.87	9.88	0	592	0.00%
2020/08/05	1	9.80	1	9.84	9.86	0	593	0.00%
2020/08/04	4	9.83	6	9.82	9.82	-2	591	-0.34%
2020/08/03	12.4	9.80	11	9.82	9.81	1.4	591	0.23%
2020/07/31	4	9.83	4	9.88	9.90	0	575	0.00%
2020/07/30	4	9.82	4	9.85	9.84	0	578	0.00%
2020/07/28	2	9.80	4	9.84	9.81	-2	579	-0.35%
2020/07/27	2	9.83	2	9.95	9.83	0	589	0.00%
2020/07/24	128	9.86	127	9.82	9.81	1	598	0.17%	大買/大賣/
2020/07/23	12.2	9.96	11	9.94	9.94	1.2	582	0.21%
2020/07/22	2	9.98	5	9.96	9.96	-3	586	-0.51%
2020/07/21	10	9.93	13	9.99	9.99	-3	582	-0.52%
2020/07/20	0.2	9.84	0	0.00	9.84	0.2	550	0.03%
2020/07/17	2.2	9.83	3	9.84	9.84	-0.8	550	-0.14%
2020/07/16	0.4	9.82	0	0.00	9.85	0.4	567	0.07%
2020/07/15	0.8	9.82	0	0.00	9.82	0.8	574	0.14%
2020/07/13	2	9.80	2	9.82	9.83	0	601	0.00%
2020/07/10	14	9.80	14	9.80	9.79	0	599	0.00%
2020/07/06	11	9.80	12.5	9.85	9.83	-1.5	616	-0.24%
2020/07/03	2	9.83	2	9.85	9.82	0	609	0.00%
2020/07/02	9	9.77	8	9.79	9.79	1	610	0.16%
2020/07/01	20.5	9.76	0	0.00	9.74	20.5	617	3.31%
2020/06/29	20	9.76	0	0.00	9.79	20	630	3.17%
2020/06/10	0	0.00	1	9.83	9.89	-1	707	-0.14%
2020/05/07	13	9.39	14	9.44	9.49	-1	829	-0.12%
2020/05/06	4	9.42	3	9.37	9.37	1	835	0.12%
2020/05/04	27	9.41	27	9.41	9.39	0	843	0.00%
2020/04/30	4	9.54	4	9.57	9.56	0	842	0.00%
2020/04/23	8	9.27	8	9.29	9.29	0	889	0.00%
2020/04/21	20	9.36	0	0.00	9.25	20	912	2.19%
2020/04/20	20	9.38	0	0.00	9.39	20	916	2.18%
2020/04/17	30	9.41	0	0.00	9.31	30	913	3.28%
2020/04/16	25	9.36	5	9.31	9.30	20	903	2.21%
2020/04/15	3	9.49	0	0.00	9.45	3	889	0.34%
2020/04/14	6	9.39	0	0.00	9.43	6	884	0.68%
2020/04/13	12	9.34	12	9.33	9.32	0	884	0.00%
2020/04/09	16	9.12	17	9.14	9.16	-1	892	-0.11%
2020/04/08	4	9.01	4	9.08	9.09	0	889	0.00%
2020/04/07	14	9.01	14	8.98	8.97	0	888	0.00%
2020/04/06	8	8.97	9	8.97	8.95	-1	887	-0.11%
2020/04/01	36	8.97	34	8.98	8.99	2	880	0.23%
2020/03/31	8	8.86	8.5	9.20	9.20	-0.5	871	-0.06%
2020/03/30	6	8.68	4	8.80	8.80	2	860	0.23%
2020/03/27	6	8.92	6	8.92	8.85	0	860	0.00%
2020/03/26	7	8.70	7	8.76	8.74	0	859	0.00%
2020/03/25	7	8.77	11	8.76	8.75	-4	858	-0.47%
2020/03/24	14	8.50	12	8.46	8.40	2	850	0.24%
2020/03/23	12	8.20	10	8.21	8.19	2	844	0.24%
2020/03/20	42.5	8.38	42	8.44	8.42	0.5	847	0.06%
2020/03/18	4	8.67	0	0.00	8.66	4	796	0.50%
2020/03/13	15	8.92	19	8.95	9.22	-4	762	-0.52%
2020/03/12	29	9.25	25	9.25	9.25	4	721	0.55%
2020/03/11	14	9.55	16	9.56	9.53	-2	693	-0.29%
2020/03/10	7	9.56	7	9.51	9.51	0	693	0.00%
2020/03/09	10	9.56	10	9.46	9.43	0	689	0.00%
2020/03/06	15	9.69	15	9.69	9.69	0	661	0.00%
2020/03/05	10	9.74	11	9.77	9.78	-1	658	-0.15%
2020/03/04	24	9.69	22	9.73	9.76	2	661	0.30%
2020/03/03	24	9.74	26	9.73	9.73	-2	659	-0.30%
2020/03/02	31	9.70	31	9.70	9.71	0	662	0.00%
2020/02/27	16	9.83	15	9.80	9.80	1	654	0.15%
2020/02/26	4	9.88	3	9.86	9.86	1	649	0.15%
2020/02/25	2	9.90	2	9.89	9.89	0	656	0.00%
2020/02/24	4	9.94	4	9.95	9.94	0	658	0.00%
2020/02/21	6	9.97	6	9.97	9.97	0	648	0.00%
2020/02/20	13.6	9.97	13	9.99	9.99	0.6	638	0.09%
2020/02/19	19.4	9.97	19	9.94	9.94	0.4	634	0.06%
2020/02/17	40	9.84	1	9.86	9.86	39	628	6.20%
2020/02/14	2	9.84	1	9.85	9.85	1	625	0.16%
2020/02/13	40	9.88	0	0.00	9.85	40	625	6.40%
2020/02/10	10	9.67	0	0.00	9.77	10	622	1.61%
2020/02/07	2	9.70	2	9.71	9.68	0	624	0.00%
2020/02/04	15	9.65	15	9.69	9.71	0	608	0.00%
2020/01/31	3	9.76	11.1	9.75	9.72	-8.1	581	-1.39%
2020/01/30	7	9.86	4	9.76	9.70	3	565	0.53%
2020/01/03	0	0.00	2	9.83	9.85	-2	479	-0.42%
2020/01/02	2	9.79	0	0.00	9.79	2	474	0.42%
2019/12/23	2	9.78	2	9.80	9.83	0	461	0.00%
2019/12/18	0	0.00	5	9.82	9.79	-5	462	-1.08%
2019/12/12	4	9.78	4	9.81	9.81	0	454	0.00%
2019/12/09	2	9.78	2	9.79	9.79	0	484	0.00%
2019/12/06	0	0.00	5	9.80	9.79	-5	509	-0.98%
2019/11/28	3	9.79	3	9.81	9.80	0	529	0.00%
2019/11/27	0	0.00	5	9.82	9.80	-5	534	-0.93%
2019/11/22	0	0.00	5	9.70	9.73	-5	525	-0.95%
2019/11/21	0	0.00	10	9.68	9.70	-10	521	-1.92%
2019/11/07	1	9.61	1	9.62	9.63	0	532	0.00%
2019/11/01	0	0.00	14	9.59	9.61	-14	537	-2.60%
2019/10/28	2	9.59	2	9.60	9.60	0	552	0.00%
2019/10/22	6	9.58	6	9.60	9.58	0	526	0.00%
2019/10/17	2	9.59	3	9.60	9.59	-1	525	-0.19%
2019/10/16	6.7	9.56	6	9.62	9.58	0.7	528	0.13%
2019/09/18	0	0.00	2	9.58	9.65	-2	540	-0.37%
2019/09/11	2	9.42	8	9.44	9.51	-6	522	-1.15%
2019/09/10	9	9.87	6	9.89	9.88	3	488	0.61%
2019/09/09	10	9.83	15.2	9.86	9.86	-5.2	458	-1.13%
2019/09/06	6	9.82	6	9.82	9.82	0	440	0.00%
2019/09/05	15	9.80	10	9.81	9.81	5	437	1.14%
2019/09/04	3	9.74	5	9.78	9.76	-2	424	-0.47%
2019/09/03	16	9.76	14	9.75	9.75	2	423	0.47%
2019/09/02	6	9.73	10	9.75	9.76	-4	425	-0.94%
2019/08/30	2	9.65	2	9.70	9.70	0	422	0.00%
2019/08/29	6	9.63	4	9.65	9.65	2	414	0.48%
2019/08/28	8	9.61	6	9.64	9.66	2	415	0.48%
2019/08/27	6	9.61	8	9.60	9.56	-2	419	-0.48%
2019/08/26	8	9.60	8	9.60	9.58	0	420	0.00%
2019/08/23	10	9.60	10	9.64	9.62	0	417	0.00%
2019/08/22	8	9.57	8.2	9.57	9.59	-0.2	427	-0.04%
2019/08/21	14	9.51	15	9.53	9.53	-1	453	-0.22%
2019/08/20	27.9	9.55	31	9.54	9.55	-3.1	456	-0.69%
2019/08/19	6.6	9.54	8	9.56	9.58	-1.4	462	-0.31%
2019/08/16	0.1	9.49	0	0.00	9.49	0.1	461	0.03%
2019/08/15	15	9.43	15	9.43	9.42	0	462	0.00%
2019/08/14	14	9.53	12	9.50	9.52	2	459	0.44%
2019/08/13	4	9.57	6	9.53	9.53	-2	455	-0.44%
2019/08/12	2	9.61	0	0.00	9.64	2	450	0.44%
2019/08/08	0	0.00	2.1	9.60	9.65	-2.1	450	-0.47%
2019/08/07	6	9.59	4	9.58	9.59	2	453	0.44%
2019/08/06	12	9.53	12	9.53	9.59	0	453	0.00%
2019/08/02	0	0.00	2	9.66	9.67	-2	435	-0.46%
2019/08/01	4.6	9.70	2	9.69	9.69	2.6	432	0.59%
2019/07/31	6	9.77	6	9.77	9.76	0	427	0.00%
2019/07/30	15	9.78	15	9.78	9.79	0	428	0.00%
2019/07/29	0	0.00	6	9.79	9.78	-6	438	-1.37%
2019/07/26	4	9.77	0	0.00	9.79	4	442	0.90%
2019/07/25	4	9.77	2	9.82	9.78	2	449	0.45%
2019/07/24	4	9.78	4	9.77	9.77	0	455	0.00%
2019/07/22	0	0.00	2	9.83	9.81	-2	463	-0.43%
2019/07/19	2	9.81	0	0.00	9.81	2	462	0.43%
2019/07/16	2	9.67	2	9.77	9.82	0	445	0.00%
2019/07/11	2	9.64	2	9.68	9.70	0	417	0.00%
2019/07/10	0	0.00	4	9.64	9.62	-4	415	-0.96%
2019/07/09	4	9.62	4	9.63	9.62	0	412	0.00%
2019/07/08	6	9.62	2	9.62	9.62	4	416	0.96%
2019/07/03	20	9.58	40	9.58	9.63	-20	425	-4.70%
2019/07/02	20	9.62	0	0.00	9.61	20	421	4.75%
2019/07/01	6	9.66	41	9.64	9.64	-35	420	-8.33%
2019/06/28	9	9.64	2.6	9.63	9.64	6.4	416	1.55%
2019/06/27	0.6	9.64	0	0.00	9.68	0.6	417	0.13%
2019/06/17	1	9.58	4	9.62	9.62	-3	442	-0.68%
2019/06/14	11	9.59	14	9.59	9.59	-3	444	-0.67%
2019/06/13	14	9.60	10	9.60	9.59	4	443	0.90%
2019/06/12	32	9.63	35	9.62	9.62	-3	443	-0.68%
2019/06/11	8	9.69	4	9.66	9.66	4	441	0.91%
2019/06/10	4.8	9.68	6	9.73	9.71	-1.2	438	-0.27%
2019/06/06	11	9.69	10	9.69	9.69	1	436	0.23%
2019/06/05	3	9.71	2	9.75	9.75	1	434	0.23%
2019/06/03	0	0.00	2	9.77	9.77	-2	435	-0.46%
2019/05/31	2	9.71	0	0.00	9.72	2	430	0.46%
2019/05/30	0.2	9.68	0	0.00	9.68	0.2	432	0.05%
2019/05/29	3	9.55	3	9.64	9.62	0	429	0.00%
2019/05/16	9	9.55	9	9.55	9.51	0	411	0.00%
2019/04/26	0	0.00	0.4	9.52	9.52	-0.4	472	-0.08%
2019/04/24	0	0.00	32.5	9.58	9.56	-32.5	474	-6.84%
2019/04/18	4	9.57	6	9.55	9.53	-2	492	-0.41%
2019/04/17	4	9.59	2	9.58	9.58	2	495	0.40%
2019/04/11	0	0.00	2	9.61	9.62	-2	501	-0.40%
2019/04/10	2	9.61	2	9.62	9.62	0	499	0.00%
2019/04/09	2	9.62	0	0.00	9.65	2	498	0.40%
2019/03/28	0.5	9.62	0	0.00	9.64	0.5	505	0.09%
2019/02/15	0	0.00	1	9.56	9.53	-1	630	-0.16%
2019/02/13	0	0.00	1	9.61	9.57	-1	614	-0.16%
2019/02/11	0	0.00	3	9.58	9.58	-3	625	-0.48%
2019/01/28	0	0.00	3	9.54	9.51	-3	604	-0.50%
2019/01/10	6	9.28	8	9.32	9.31	-2	542	-0.37%
2019/01/09	4	9.28	6	9.31	9.29	-2	542	-0.37%
2019/01/08	4	9.25	0	0.00	9.25	4	538	0.74%
2019/01/07	2	9.20	4	9.22	9.27	-2	540	-0.37%
2019/01/04	4	9.09	4	9.10	9.10	0	547	0.00%
2019/01/03	4	9.12	4	9.11	9.12	0	564	0.00%
2019/01/02	4	9.11	4	9.12	9.11	0	565	0.00%
2018/12/28	4	9.11	4	9.12	9.12	0	565	0.00%
2018/12/27	2	9.15	2	9.14	9.14	0	575	0.00%
2018/12/26	2	9.16	0	0.00	9.11	2	576	0.35%
2018/12/21	2	9.22	0	0.00	9.32	2	581	0.34%
2018/12/18	0	0.00	5.9	9.20	9.20	-5.9	565	-1.04%
2018/12/17	9.9	9.28	12	9.28	9.27	-2.1	570	-0.37%
2018/12/14	4	9.31	0	0.00	9.30	4	567	0.70%
2018/12/13	2	9.36	0	0.00	9.34	2	564	0.35%
2018/12/12	2	9.36	0	0.00	9.40	2	558	0.36%
2018/12/06	4	9.40	0	0.00	9.39	4	537	0.74%
2018/12/05	2	9.36	6	9.34	9.37	-4	502	-0.80%
2018/12/04	5	9.36	5	9.38	9.38	0	508	0.00%
2018/12/03	6	9.37	0	0.00	9.37	6	507	1.18%
2018/11/29	0	0.00	0.9	9.32	9.37	-0.9	503	-0.18%
2018/11/28	0	0.00	2	9.17	9.30	-2	529	-0.38%
2018/11/27	2	9.12	4	9.13	9.13	-2	540	-0.37%
2018/11/26	10	9.09	15	9.13	9.15	-5	546	-0.92%
2018/11/23	15.9	9.11	9	9.11	9.12	6.9	539	1.28%
2018/11/22	18	9.10	16	9.10	9.10	2	561	0.36%
2018/11/21	5	9.08	4	9.13	9.13	1	569	0.18%
2018/11/20	3	9.07	3	9.12	9.11	0	581	0.00%
2018/11/19	0	0.00	0.2	9.13	9.14	-0.2	599	-0.03%
2018/11/15	0	0.00	5	9.08	9.10	-5	624	-0.80%
2018/11/14	4	9.01	4	9.05	9.00	0	646	0.00%
2018/11/12	8	9.01	27	9.01	9.00	-19	652	-2.91%
2018/11/09	12	9.01	24	9.01	9.00	-12	654	-1.83%
2018/11/08	53	9.00	20	9.01	9.00	33	654	5.04%
2018/11/07	8	9.08	6	9.10	9.10	2	640	0.31%
2018/11/06	8	9.03	16	9.03	9.08	-8	641	-1.25%
2018/11/05	14	8.96	9	9.01	9.05	5	650	0.77%
2018/11/02	0	0.00	6	9.00	9.01	-6	649	-0.92%
2018/11/01	8	8.87	2	8.90	8.90	6	654	0.92%
2018/10/31	5	8.78	2	8.81	8.79	3	659	0.46%
2018/10/30	3.8	8.69	10	8.69	8.68	-6.2	663	-0.93%
2018/10/29	6	8.61	6	8.69	8.66	0	666	0.00%
2018/10/26	10	8.85	7	8.75	8.75	3	670	0.45%
2018/10/25	2	8.81	2	8.85	8.82	0	679	0.00%
2018/10/24	4	8.92	5	8.90	8.98	-1	682	-0.15%
2018/10/23	7	8.95	8	8.97	8.95	-1	675	-0.15%
2018/10/22	4	8.97	2	8.98	8.98	2	671	0.30%
2018/10/19	4	8.96	2	8.99	8.99	2	671	0.30%
2018/10/18	2	9.01	2	9.01	9.01	0	665	0.00%
2018/10/17	0	0.00	2	9.07	9.02	-2	668	-0.30%
2018/10/16	10	9.07	9	9.04	9.07	1	662	0.15%
2018/10/15	9	9.05	9	9.04	9.05	0	664	0.00%
2018/10/12	2	8.94	2	9.09	9.08	0	658	0.00%
2018/10/11	8	9.03	5	9.00	9.01	3	652	0.46%
2018/10/09	0	0.00	3	9.30	9.30	-3	624	-0.48%
2018/10/05	2	9.31	4	9.29	9.27	-2	619	-0.32%
2018/10/04	2	9.35	0	0.00	9.34	2	608	0.33%
2018/10/03	6.2	9.39	19	9.38	9.37	-12.8	604	-2.12%
2018/10/02	7	9.42	5	9.42	9.42	2	597	0.33%
2018/10/01	4	9.44	0	0.00	9.44	4	594	0.67%
2018/09/28	4	9.48	2	9.46	9.46	2	593	0.34%
2018/09/27	2	9.45	2	9.48	9.49	0	591	0.00%
2018/09/26	4	9.48	0	0.00	9.49	4	590	0.68%
2018/09/25	2	9.50	2	9.50	9.50	0	594	0.00%
2018/09/21	0	0.00	2	9.41	9.56	-2	593	-0.34%
2018/09/20	4	9.35	2	9.34	9.34	2	577	0.35%
2018/09/19	2.7	9.36	5	9.38	9.37	-2.3	578	-0.41%
2018/09/18	5	9.34	2	9.35	9.35	3	576	0.52%
2018/09/17	10	9.34	15	9.35	9.35	-5	579	-0.86%
2018/09/14	4	9.36	0	0.00	9.38	4	578	0.69%
2018/09/13	0	0.00	6	9.30	9.31	-6	567	-1.06%
2018/09/12	2	9.20	2	9.24	9.23	0	563	0.00%
2018/09/11	6.5	9.20	0	0.00	9.21	6.5	561	1.16%
2018/09/10	13	9.18	13	9.18	9.22	0	559	0.00%
2018/09/07	34.5	9.22	35	9.21	9.22	-0.5	550	-0.08%
2018/09/06	21	9.25	22	9.25	9.24	-1	545	-0.18%
2018/09/05	25.9	9.29	107	9.28	9.26	-81.1	538	-15.05%	大賣/
2018/09/04	45	9.74	22	9.75	9.75	23	536	4.29%
2018/09/03	15	9.78	16	9.78	9.79	-1	494	-0.20%
2018/08/31	8	9.74	2	9.76	9.76	6	470	1.27%
2018/08/30	7	9.76	18	9.76	9.76	-11	470	-2.34%
2018/08/29	13	9.71	2	9.74	9.75	11	456	2.41%
2018/08/28	0	0.00	33	9.69	9.70	-33	427	-7.71%
2018/08/27	26	9.63	3	9.66	9.66	23	419	5.48%
2018/08/24	41.9	9.64	53	9.62	9.61	-11.1	406	-2.74%
2018/08/23	62	9.69	21	9.67	9.69	41	385	10.64%
2018/08/22	17	9.62	54	9.63	9.63	-37	378	-9.76%
2018/08/21	32.8	9.59	17	9.61	9.63	15.8	359	4.40%
2018/08/20	40	9.52	12	9.58	9.56	28	334	8.36%
2018/08/17	41	9.55	12	9.53	9.53	29	332	8.71%
2018/08/16	29	9.45	26	9.47	9.49	3	328	0.91%
2018/08/15	11	9.49	64	9.49	9.49	-53	324	-16.31%
2018/08/14	25	9.49	17	9.48	9.48	8	323	2.47%
2018/08/13	9	9.54	8	9.51	9.50	1	321	0.31%
2018/08/10	28	9.60	6	9.64	9.59	22	321	6.84%
2018/08/09	13	9.56	0	0.00	9.57	13	310	4.18%
2018/08/08	5.8	9.58	0	0.00	9.57	5.8	309	1.87%
2018/08/07	0	0.00	2	9.63	9.63	-2	305	-0.65%
2018/08/06	6	9.59	0	0.00	9.58	6	299	2.01%
2018/08/03	4	9.46	4	9.54	9.58	0	297	0.00%
2018/08/02	39	9.52	40	9.49	9.48	-1	291	-0.34%
2018/08/01	2	9.48	0	0.00	9.66	2	275	0.73%
2018/07/30	6	9.34	6	9.38	9.40	0	254	0.00%
2018/07/27	2	9.35	5	9.36	9.38	-3	252	-1.19%
2018/07/26	9	9.33	9	9.38	9.39	0	252	0.00%
2018/07/25	2	9.31	2	9.32	9.32	0	253	0.00%
2018/07/24	4	9.30	1	9.37	9.37	3	255	1.17%
2018/07/20	6	9.30	8	9.36	9.39	-2	251	-0.80%
2018/07/19	2	9.31	0	0.00	9.35	2	248	0.80%
2018/07/18	0	0.00	2	9.31	9.38	-2	252	-0.79%
2018/07/16	2	9.24	5	9.26	9.25	-3	257	-1.16%
2018/07/13	0	0.00	2	9.26	9.25	-2	260	-0.77%
2018/07/12	2	9.20	4	9.24	9.23	-2	263	-0.76%
2018/07/11	2	9.21	0	0.00	9.20	2	267	0.75%
2018/07/10	2	9.18	0	0.00	9.24	2	271	0.74%
2018/07/09	5	9.20	2	9.24	9.19	3	284	1.05%
2018/07/06	8	9.20	6	9.18	9.18	2	287	0.70%
2018/07/05	0	0.00	2	9.23	9.22	-2	292	-0.68%
2018/07/04	2	9.24	0	0.00	9.26	2	295	0.68%
2018/07/03	10	9.32	13	9.29	9.27	-3	294	-1.02%
2018/07/02	2	9.35	10	9.36	9.34	-8	290	-2.75%
2018/06/29	2	9.32	0	0.00	9.36	2	294	0.68%
2018/06/28	2	9.32	0	0.00	9.32	2	296	0.68%
2018/06/27	7	9.37	4	9.35	9.35	3	299	1.00%
2018/06/26	2	9.35	0	0.00	9.44	2	303	0.66%
2018/06/25	3	9.35	2	9.41	9.40	1	299	0.33%
2018/06/22	1	9.37	1	9.37	9.37	0	301	0.00%
2018/06/21	6	9.38	5	9.37	9.37	1	303	0.33%
2018/06/20	0	0.00	1.5	9.38	9.39	-1.5	304	-0.50%
2018/06/19	1	9.39	0	0.00	9.39	1	304	0.33%
2018/06/15	2	9.38	2	9.47	9.47	0	303	0.00%
2018/06/14	4	9.40	4	9.41	9.38	0	300	0.00%
2018/06/13	3	9.41	6	9.40	9.41	-3	297	-1.01%
2018/06/12	2	9.42	0	0.00	9.42	2	304	0.66%
2018/06/11	0.5	9.45	0	0.00	9.46	0.5	290	0.19%
2018/06/08	2	9.40	2	9.43	9.45	0	294	0.00%
2018/06/07	0	0.00	2	9.43	9.43	-2	296	-0.68%
2018/06/06	0	0.00	1	9.38	9.38	-1	294	-0.34%
2018/06/04	2	9.35	0	0.00	9.34	2	295	0.68%
2018/06/01	6	9.31	6	9.35	9.36	0	294	0.00%
2018/05/31	4	9.32	6	9.37	9.37	-2	297	-0.67%
2018/05/30	6	9.32	3	9.31	9.31	3	299	1.00%
2018/05/29	0	0.00	2	9.41	9.41	-2	298	-0.67%
2018/05/28	2	9.38	5	9.43	9.43	-3	300	-1.00%
2018/05/24	0	0.00	2	9.40	9.40	-2	314	-0.64%
2018/05/23	1	9.34	0	0.00	9.36	1	326	0.30%
2018/05/22	1	9.34	0	0.00	9.34	1	330	0.30%
2018/05/21	0	0.00	2	9.35	9.34	-2	340	-0.59%
2018/05/18	5	9.32	2	9.35	9.34	3	348	0.86%
2018/05/17	0	0.00	3	9.35	9.41	-3	355	-0.84%
2018/05/16	2	9.37	4	9.34	9.34	-2	361	-0.55%
2018/05/15	2	9.36	0	0.00	9.36	2	369	0.54%
2018/05/14	2	9.34	0	0.00	9.36	2	396	0.50%
2018/05/11	3	9.35	26	9.35	9.36	-23	405	-5.68%
2018/05/10	8	9.30	0	0.00	9.30	8	406	1.97%
2018/05/09	2	9.30	2	9.31	9.31	0	413	0.00%
2018/05/08	6	9.30	0	0.00	9.30	6	421	1.42%
2018/05/07	4	9.31	2	9.35	9.28	2	437	0.46%
2018/05/04	6	9.30	0	0.00	9.30	6	444	1.35%
2018/05/03	2	9.31	5	9.32	9.32	-3	454	-0.66%
2018/05/02	12	9.37	18.5	9.36	9.36	-6.5	472	-1.37%
2018/04/30	12	9.29	8	9.35	9.36	4	489	0.82%
2018/04/27	7	9.31	4	9.32	9.29	3	505	0.60%
2018/04/26	6.6	9.31	6	9.29	9.28	0.6	515	0.12%
2018/04/25	6.7	9.28	6	9.30	9.29	0.7	525	0.14%
2018/04/24	14	9.30	14	9.30	9.29	0	555	0.00%
2018/04/23	17	9.31	15	9.35	9.32	2	568	0.35%
2018/04/20	6.1	9.29	28	9.30	9.32	-21.9	591	-3.70%
2018/04/19	18	9.29	43	9.31	9.32	-25	671	-3.72%
2018/04/18	32	9.28	13	9.28	9.29	19	710	2.67%
2018/04/17	18	9.31	36	9.27	9.27	-18	730	-2.47%
2018/04/16	13	9.38	53	9.35	9.35	-40	737	-5.43%
2018/04/13	22	9.40	2	9.44	9.44	20	738	2.71%
2018/04/12	23	9.41	38	9.45	9.48	-15	762	-1.97%
2018/04/11	32	9.45	3	9.48	9.48	29	793	3.65%
2018/04/10	37	9.45	0	0.00	9.44	37	803	4.60%
2018/04/09	26	9.40	6	9.44	9.44	20	810	2.47%
2018/04/03	0	0.00	48	9.41	9.45	-48	810	-5.92%
2018/04/02	18	9.36	7	9.43	9.33	11	812	1.35%
2018/03/31	11	9.36	2	9.36	9.36	9	805	1.12%
2018/03/30	11.5	9.39	18	9.38	9.39	-6.5	804	-0.81%
2018/03/29	11	9.33	0	0.00	9.31	11	799	1.38%
2018/03/28	6	9.34	10	9.37	9.34	-4	792	-0.50%
2018/03/27	14	9.36	7	9.33	9.33	7	795	0.88%
2018/03/26	6	9.35	0	0.00	9.33	6	793	0.76%
2018/03/23	14	9.40	2	9.42	9.41	12	790	1.52%
2018/03/22	8	9.50	16	9.49	9.48	-8	788	-1.01%
2018/03/21	11	9.49	0	0.00	9.48	11	787	1.40%
2018/03/20	2	9.50	0	0.00	9.50	2	786	0.25%
2018/03/16	4	9.47	2	9.52	9.61	2	793	0.25%
2018/03/15	0	0.00	2	9.58	9.57	-2	789	-0.25%
2018/03/14	4	9.48	2	9.57	9.57	2	785	0.25%
2018/03/13	3	9.49	2	9.54	9.55	1	782	0.13%
2018/03/12	0	0.00	3	9.54	9.53	-3	778	-0.39%
2018/03/09	14	9.38	25	9.42	9.46	-11	774	-1.42%
2018/03/08	13	9.38	11	9.39	9.36	2	775	0.26%
2018/03/07	19	9.40	18	9.38	9.38	1	781	0.13%
2018/03/06	23.5	9.45	15	9.44	9.41	8.5	790	1.08%
2018/03/05	13	9.42	10	9.42	9.42	3	799	0.38%
2018/02/09	4	9.09	4	9.15	9.15	0	790	0.00%
2018/02/06	13	9.18	15	9.19	9.19	-2	799	-0.25%
2018/02/05	0	0.00	2	9.60	9.60	-2	776	-0.26%
2018/02/02	2	9.63	0	0.00	9.64	2	775	0.26%
2018/02/01	6	9.68	6	9.64	9.64	0	774	0.00%
2018/01/31	2	9.72	0	0.00	9.72	2	766	0.26%
2018/01/30	16	9.81	19	9.82	9.82	-3	760	-0.39%
2018/01/29	2	9.85	0	0.00	9.86	2	749	0.27%
2018/01/26	0	0.00	12	9.84	9.85	-12	746	-1.61%
2018/01/25	9	9.81	4	9.85	9.82	5	748	0.67%
2018/01/24	18	9.77	19	9.78	9.78	-1	745	-0.13%
2018/01/23	16	9.78	15	9.77	9.77	1	726	0.14%
2018/01/22	17	9.76	32	9.77	9.77	-15	718	-2.09%
2018/01/19	15	9.77	15	9.78	9.78	0	716	0.00%
2018/01/18	24	9.79	1	9.77	9.77	23	721	3.19%
2018/01/16	12	9.81	2	9.82	9.82	10	679	1.47%
2018/01/15	0	0.00	50	9.86	9.79	-50	651	-7.67%
2018/01/12	0	0.00	5	9.50	9.54	-5	567	-0.88%
2018/01/11	0	0.00	2	9.47	9.45	-2	532	-0.38%
2018/01/10	2	9.37	2	9.40	9.40	0	522	0.00%
2018/01/08	2	9.32	0	0.00	9.38	2	513	0.39%
2018/01/04	0	0.00	4	9.27	9.27	-4	448	-0.89%
2018/01/03	0	0.00	11	9.23	9.21	-11	441	-2.49%
2018/01/02	2	9.20	0	0.00	9.19	2	430	0.46%