高雄銀 (2836)-富邦-左營券商分點個股進出

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
11.55
漲跌
▲0.05
漲幅
+0.43%
成交量
2,712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－富邦-左營券商分點個股進出

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-左營券商分點個股進出
富邦-左營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
2024/04/24	0	0.00	1	11.55	11.55	-1	4,328	-0.02%
2024/04/22	3.1	11.46	1	11.50	11.50	2.1	4,297	0.05%
2024/04/19	30	11.29	0	0.00	11.35	30	4,246	0.71%
2024/04/18	5	11.38	0	0.00	11.45	5	4,189	0.12%
2024/04/17	5	11.40	4	11.40	11.40	1	4,171	0.02%
2024/04/16	10.3	11.33	10	11.30	11.35	0.3	4,154	0.01%
2024/04/15	7.1	11.55	0	0.00	11.50	7.1	4,058	0.17%
2024/04/12	0.4	11.64	2.1	11.65	11.60	-1.7	3,940	-0.04%
2024/04/11	0	0.00	5	11.75	11.75	-5	3,853	-0.13%
2024/04/10	1	11.80	10	11.80	11.80	-9	3,826	-0.24%
2024/04/09	0	11.80	0.2	11.80	11.80	-0.2	3,796	0.00%
2024/04/08	0.2	11.80	0.2	11.80	11.80	0	3,761	0.00%
2024/04/03	2	11.75	0.2	11.80	11.80	1.8	3,732	0.05%
2024/04/02	2.3	11.80	0.3	11.83	11.80	2	3,703	0.05%
2024/03/29	3	11.85	0.1	11.90	11.90	2.9	3,564	0.08%
2024/03/28	0	0.00	0.2	11.85	11.90	-0.2	3,516	-0.01%
2024/03/26	5	11.81	0.3	11.85	11.80	4.7	3,360	0.14%
2024/03/25	2	11.85	0	0.00	11.80	2	3,271	0.06%
2024/03/22	0	0.00	5.5	11.75	11.80	-5.5	3,206	-0.17%
2024/03/21	0	0.00	0.7	11.71	11.70	-0.7	3,119	-0.02%
2024/03/20	2	11.65	16.3	11.65	11.70	-14.3	3,047	-0.47%
2024/03/19	2	11.65	0	0.00	11.70	2	2,977	0.07%
2024/03/18	30	11.65	0	0.00	11.65	30	2,904	1.03%
2024/03/15	10	11.50	1	11.50	11.55	9	2,705	0.33%
2024/03/14	3	11.48	7	11.48	11.55	-4	2,506	-0.16%
2024/03/13	3	11.30	1	11.30	11.30	2	2,211	0.09%
2024/03/12	5.5	11.35	11	11.35	11.35	-5.5	2,086	-0.26%
2024/03/11	41.3	11.34	13	11.31	11.35	28.3	1,993	1.42%
2024/03/08	12.1	11.30	28	11.33	11.20	-15.9	1,872	-0.85%
2024/03/07	2.5	11.63	0	0.00	11.60	2.5	1,123	0.22%
2024/03/06	0	0.00	3.2	11.70	11.75	-3.2	1,072	-0.30%
2024/03/05	2	11.60	0	0.00	11.60	2	1,026	0.19%
2024/03/04	1	11.55	0	0.00	11.60	1	1,011	0.10%
2024/03/01	0.1	11.40	0	0.00	11.40	0.1	977	0.01%
2024/02/29	3	11.45	0	0.00	11.35	3	960	0.31%
2024/02/27	4.2	11.36	0	0.00	11.40	4.2	886	0.47%
2024/02/26	1	11.40	0	0.00	11.35	1	867	0.12%
2024/02/23	5	11.40	2	11.40	11.45	3	838	0.36%
2024/02/22	3	11.50	0	0.00	11.40	3	817	0.37%
2024/02/21	4	11.55	0	0.00	11.50	4	786	0.51%
2024/02/20	1.3	11.51	0	0.00	11.50	1.3	759	0.17%
2024/02/19	2.1	11.53	0	0.00	11.55	2.1	737	0.28%
2024/02/15	2	11.68	0	0.00	11.70	2	696	0.29%
2024/02/05	3	11.75	0	0.00	11.75	3	681	0.44%
2024/02/02	1	11.85	0	0.00	11.85	1	674	0.15%
2024/02/01	3	11.82	0	0.00	11.85	3	666	0.45%
2024/01/30	8	12.04	0	0.00	11.90	8	619	1.29%
2024/01/29	0	0.00	12.2	12.34	12.45	-12.2	532	-2.29%
2024/01/26	0	0.00	0.2	12.15	12.15	-0.2	488	-0.04%
2024/01/24	21	12.15	0.1	12.10	12.00	20.9	462	4.52%
2024/01/23	0	0.00	11.1	11.96	12.00	-11.1	453	-2.45%
2024/01/22	0	0.00	10	11.95	11.95	-10	454	-2.20%
2024/01/19	1	11.85	0	0.00	12.00	1	446	0.22%
2024/01/11	0	0.00	0.1	12.25	12.20	-0.1	400	-0.02%
2024/01/09	0	0.00	0.2	12.30	12.25	-0.2	420	-0.05%
2024/01/08	0	0.00	0.1	12.35	12.25	-0.1	415	-0.02%
2024/01/04	1	12.15	0.1	12.24	12.20	0.9	412	0.22%
2024/01/03	0	0.00	0.1	12.20	12.20	-0.1	416	-0.02%
2023/12/27	0	0.00	4	12.35	12.35	-4	401	-1.00%
2023/12/26	0	0.00	4	12.30	12.35	-4	399	-1.00%
2023/12/20	0.1	12.20	1	12.25	12.30	-0.9	390	-0.23%
2023/12/19	0.1	12.25	2	12.25	12.20	-1.9	386	-0.49%
2023/12/18	0	0.00	2	12.35	12.35	-2	382	-0.52%
2023/12/12	0	0.00	2	12.30	12.30	-2	370	-0.54%
2023/12/07	10.5	12.30	1	12.35	12.30	9.5	364	2.59%
2023/12/06	0.3	12.25	0	0.00	12.30	0.3	364	0.08%
2023/12/05	0.2	12.20	0	0.00	12.20	0.2	358	0.07%
2023/12/01	0.5	12.10	0	0.00	12.15	0.5	353	0.15%
2023/11/29	0	12.15	0	0.00	12.10	0	355	0.00%
2023/11/23	0	12.10	0	0.00	12.10	0	344	0.01%
2023/11/20	0	0.00	2	12.10	12.10	-2	330	-0.60%
2023/11/17	1.2	12.09	6	12.05	12.15	-4.8	327	-1.46%
2023/11/16	0.1	12.05	0	0.00	12.10	0.1	327	0.03%
2023/11/10	5	11.75	0	0.00	11.75	5	339	1.47%
2023/11/08	0.1	11.85	0	0.00	11.75	0.1	351	0.02%
2023/11/01	0.1	11.70	0	0.00	11.70	0.1	363	0.03%
2023/10/30	0.1	11.70	0	0.00	11.70	0.1	383	0.03%
2023/10/23	0.3	11.75	0	0.00	11.75	0.3	439	0.07%
2023/10/20	0.4	11.80	0	0.00	11.70	0.4	440	0.09%
2023/10/19	1.1	11.80	0	0.00	11.85	1.1	434	0.25%
2023/10/18	2	11.85	0	0.00	11.70	2	432	0.46%
2023/10/12	0.1	12.05	0	0.00	12.05	0.1	420	0.02%
2023/10/06	0.2	11.98	0	0.00	11.95	0.2	415	0.05%
2023/10/04	0.1	11.93	0	0.00	11.90	0.1	418	0.02%
2023/10/03	0.3	12.03	0	0.00	12.00	0.3	420	0.07%
2023/09/28	1	12.05	0	0.00	12.00	1	427	0.23%
2023/09/27	0.1	12.10	0	0.00	12.00	0.1	426	0.02%
2023/09/25	1.3	12.14	0	0.00	12.15	1.3	429	0.30%
2023/09/21	2	12.10	0	0.00	12.15	2	435	0.46%
2023/09/18	0.1	12.20	0	0.00	12.15	0.1	440	0.01%
2023/09/12	0	0.00	0	12.25	12.20	0	443	-0.01%
2023/09/11	0.2	12.25	0.3	12.30	12.20	0	445	-0.01%
2023/09/08	0.1	12.35	0	0.00	12.35	0.1	444	0.01%
2023/09/06	0	12.45	0	0.00	12.40	0	444	0.00%
2023/09/01	0	0.00	0	12.45	12.40	0	439	0.00%
2023/08/31	0	0.00	0.2	12.40	12.50	-0.2	442	-0.05%
2023/08/30	0	0.00	0.3	12.30	12.30	-0.3	437	-0.07%
2023/08/24	0	0.00	4	12.20	12.20	-4	454	-0.88%
2023/08/23	0	0.00	0.1	12.30	12.20	-0.1	455	-0.02%
2023/08/22	0	0.00	0.2	12.30	12.35	-0.2	456	-0.04%
2023/08/18	0	0.00	2	12.00	12.15	-2	453	-0.44%
2023/08/17	2.1	11.80	0	0.00	11.95	2.1	447	0.47%
2023/08/16	0.3	11.96	0	0.00	11.95	0.3	438	0.07%
2023/08/15	0.1	12.05	0	0.00	12.05	0.1	433	0.01%
2023/08/14	0.2	12.07	0	0.00	12.05	0.2	438	0.03%
2023/08/11	0.1	12.25	0	0.00	12.30	0.1	445	0.02%
2023/08/10	0.1	12.25	1	12.25	12.25	-0.9	445	-0.20%
2023/08/09	0.1	12.25	0	0.00	12.25	0.1	449	0.02%
2023/08/08	1.1	12.20	0	0.00	12.25	1.1	448	0.25%
2023/08/02	3	12.35	0	0.00	12.30	3	439	0.68%
2023/08/01	0.1	12.79	6	12.85	12.90	-5.9	423	-1.39%
2023/07/31	0.4	12.80	0	0.00	12.70	0.4	398	0.09%
2023/07/28	0	0.00	7.2	12.69	12.70	-7.2	388	-1.86%
2023/07/27	0.2	12.60	0.2	12.58	12.70	0	395	0.01%
2023/07/26	0	0.00	0.1	12.45	12.45	-0.1	384	-0.03%
2023/07/25	0.2	12.45	0	0.00	12.40	0.2	381	0.05%
2023/07/24	0	0.00	0.1	12.45	12.35	-0.1	380	-0.03%
2023/07/21	0	0.00	0.1	12.45	12.45	-0.1	382	-0.03%
2023/07/19	0	0.00	1	12.40	12.50	-1	387	-0.26%
2023/07/13	1	12.35	0	0.00	12.30	1	376	0.27%
2023/07/12	0.1	12.39	0	0.00	12.35	0.1	376	0.03%
2023/07/07	0	12.30	0	0.00	12.30	0	371	0.00%
2023/07/06	0.2	12.40	0	0.00	12.35	0.2	374	0.05%
2023/07/05	0.1	12.45	0	0.00	12.45	0.1	373	0.03%
2023/07/04	1	12.45	5	12.45	12.50	-4	370	-1.08%
2023/06/28	0	12.35	0.1	12.35	12.35	-0.1	367	-0.02%
2023/06/27	1	12.30	0	0.00	12.30	1	369	0.27%
2023/06/21	0.1	12.30	0	0.00	12.35	0.1	369	0.03%
2023/06/20	1	12.35	0	0.00	12.35	1	370	0.27%
2023/06/16	0	12.40	0	0.00	12.35	0	369	0.01%
2023/06/08	0	0.00	1	12.40	12.45	-1	397	-0.25%
2023/06/07	1	12.40	0	0.00	12.45	1	403	0.25%
2023/06/05	1	12.45	0	0.00	12.40	1	415	0.24%
2023/06/01	0	0.00	0	12.35	12.30	0	435	-0.01%
2023/05/31	1	12.35	10	12.43	12.35	-9	431	-2.09%
2023/05/29	0	0.00	1	12.35	12.35	-1	437	-0.23%
2023/05/19	1	12.45	0	0.00	12.50	1	460	0.22%
2023/05/17	0	0.00	2	12.55	12.50	-2	453	-0.44%
2023/05/10	0.3	12.40	0	0.00	12.30	0.3	439	0.08%
2023/05/04	0.4	12.30	0	0.00	12.25	0.4	443	0.08%
2023/04/28	0	0.00	1	12.30	12.30	-1	447	-0.22%
2023/04/26	1	12.15	0	0.00	12.20	1	446	0.22%
2023/04/25	0.4	12.10	0	0.00	12.10	0.4	445	0.09%
2023/04/24	0	0.00	1.2	12.15	12.20	-1.2	452	-0.27%
2023/04/21	1	12.20	0	0.00	12.25	1	451	0.22%
2023/04/19	1.1	12.25	0	0.00	12.25	1.1	464	0.24%
2023/04/14	0.1	12.35	0	0.00	12.40	0.1	459	0.02%
2023/04/13	0.1	12.35	0.1	12.35	12.35	0	458	0.01%
2023/04/12	3.1	12.35	0	0.00	12.35	3.1	458	0.68%
2023/04/11	0.1	12.35	0	0.00	12.35	0.1	455	0.01%
2023/04/10	1.1	12.30	0	0.00	12.35	1.1	449	0.25%
2023/04/07	0.1	12.25	0	0.00	12.30	0.1	445	0.02%
2023/03/31	0.2	12.26	0	0.00	12.30	0.2	450	0.04%
2023/03/30	0.2	12.30	0	0.00	12.25	0.2	451	0.03%
2023/03/29	0.1	12.26	0	0.00	12.25	0.1	449	0.03%
2023/03/28	0.2	12.25	0	0.00	12.30	0.2	451	0.04%
2023/03/24	2	12.40	0	0.00	12.40	2	445	0.45%
2023/03/22	2	12.40	0	0.00	12.45	2	439	0.46%
2023/03/17	2	12.23	0	0.00	12.30	2	430	0.46%
2023/03/16	0.4	12.30	0	0.00	12.25	0.4	428	0.09%
2023/03/15	2	12.43	0	0.00	12.45	2	420	0.48%
2023/03/13	1.1	12.56	0	0.00	12.55	1.1	411	0.27%
2023/03/08	1	12.80	1	12.90	12.85	0	401	0.00%
2023/03/06	1	12.70	0	0.00	12.75	1	394	0.25%
2023/03/02	0	0.00	1	12.70	12.70	-1	379	-0.26%
2023/03/01	1	12.60	0	0.00	12.65	1	379	0.26%
2023/02/22	1	12.60	0	0.00	12.70	1	357	0.28%
2023/02/21	1	12.80	0	0.00	12.80	1	346	0.29%
2023/02/06	2	12.75	0	0.00	12.80	2	342	0.58%
2023/02/03	0	0.00	2.4	12.86	12.90	-2.4	338	-0.72%
2023/02/02	0	0.00	1	12.85	12.85	-1	336	-0.30%
2023/02/01	0.1	12.85	0	0.00	12.85	0.1	333	0.03%
2023/01/31	1	12.85	1	12.80	12.85	0	337	0.00%
2023/01/16	0	0.00	1.3	12.69	12.65	-1.3	331	-0.39%
2023/01/13	1	12.65	1	12.70	12.60	0	342	0.00%
2023/01/12	0	0.00	1	12.65	12.70	-1	371	-0.27%
2023/01/11	0	0.00	1	12.60	12.60	-1	366	-0.27%
2023/01/06	1	12.55	0	0.00	12.50	1	365	0.27%
2023/01/03	1	12.35	0	0.00	12.40	1	379	0.26%
2022/12/30	1.1	12.45	0	0.00	12.45	1.1	381	0.29%
2022/12/27	3	12.52	0.1	12.55	12.55	2.9	398	0.73%
2022/12/26	0	12.50	0.1	12.50	12.50	-0.1	403	-0.01%
2022/12/23	1	12.45	0.1	12.55	12.50	0.9	411	0.22%
2022/12/22	0	0.00	0.2	12.55	12.55	-0.2	411	-0.05%
2022/12/21	1	12.50	0.5	12.60	12.50	0.5	420	0.12%
2022/12/16	2	12.55	0	0.00	12.50	2	427	0.47%
2022/12/13	0.1	12.65	0	0.00	12.60	0.1	441	0.02%
2022/12/12	1	12.50	0.1	12.60	12.60	1	444	0.21%
2022/12/08	0	0.00	0.2	12.63	12.50	-0.2	446	-0.03%
2022/12/07	0	0.00	2.1	12.60	12.60	-2.1	447	-0.47%
2022/12/06	0.1	12.70	1.4	12.63	12.55	-1.4	446	-0.30%
2022/12/05	0.1	12.75	0.2	12.75	12.75	-0.1	449	-0.01%
2022/12/02	0.2	12.70	0	0.00	12.70	0.2	451	0.04%
2022/12/01	0	0.00	1.1	13.00	12.85	-1.1	463	-0.23%
2022/11/30	0.1	12.85	0	0.00	12.80	0.1	468	0.01%
2022/11/29	0.2	12.68	1	12.75	12.75	-0.8	477	-0.17%
2022/11/25	0	0.00	0.1	12.80	12.75	-0.1	486	-0.02%
2022/11/24	0	0.00	0.1	12.80	12.85	-0.1	509	-0.02%
2022/11/23	0.1	12.65	0	0.00	12.85	0.1	507	0.01%
2022/11/22	0.1	12.55	0	0.00	12.60	0.1	509	0.01%
2022/11/21	0.1	12.60	0.2	12.55	12.55	-0.1	514	-0.02%
2022/11/17	0.1	12.70	0	0.00	12.70	0.1	512	0.02%
2022/11/16	1.3	12.68	0	0.00	12.65	1.3	514	0.25%
2022/11/15	0	0.00	0.1	13.00	12.75	-0.1	511	-0.02%
2022/11/14	0.1	12.70	0.3	12.80	12.75	-0.2	514	-0.04%
2022/11/09	0.1	12.65	0	0.00	12.65	0.1	515	0.02%
2022/11/07	0	0.00	0.1	12.60	12.80	-0.1	524	-0.02%
2022/11/02	0	0.00	0.2	12.48	12.50	-0.2	537	-0.04%
2022/11/01	0	0.00	0.4	12.43	12.35	-0.4	541	-0.07%
2022/10/28	0	0.00	0.1	12.50	12.30	-0.1	564	-0.02%
2022/10/27	0	0.00	3.1	12.45	12.50	-3.1	576	-0.54%
2022/10/26	0	0.00	0.1	12.35	12.30	-0.1	579	-0.01%
2022/10/20	1.2	11.81	10.2	11.95	12.90	-9	603	-1.49%
2022/10/19	0.2	12.10	0	0.00	12.05	0.2	582	0.03%
2022/10/18	2	12.13	0	0.00	12.05	2	600	0.33%
2022/10/17	1.3	12.03	0	0.00	12.05	1.3	606	0.21%
2022/10/14	0.3	12.20	0	12.25	12.20	0.2	611	0.04%
2022/10/13	0.3	12.25	0	0.00	12.05	0.3	617	0.04%
2022/10/12	0.1	12.41	0	0.00	12.55	0.1	614	0.02%
2022/10/11	1.3	12.46	0	0.00	12.40	1.3	616	0.21%
2022/10/06	0	0.00	151	12.55	12.65	-151	622	-24.26%	大賣/鉅額交易
2022/10/04	3	12.48	50	12.50	12.45	-47	634	-7.41%
2022/09/30	2.1	12.70	0	0.00	12.70	2.1	628	0.33%
2022/09/29	0	12.85	0	0.00	12.90	0	627	0.01%
2022/09/28	1	12.80	0	0.00	12.80	1	627	0.16%
2022/09/27	2	13.00	0	0.00	13.00	2	621	0.32%
2022/09/26	0	0.00	1	13.00	13.05	-1	625	-0.16%
2022/09/21	4.5	13.20	0	0.00	13.20	4.5	631	0.71%
2022/09/19	1	13.35	0	0.00	13.35	1	634	0.16%
2022/09/16	1	13.40	0	0.00	13.45	1	643	0.16%
2022/09/15	0	13.45	0	0.00	13.50	0	650	0.01%
2022/09/13	2	13.58	0	0.00	13.55	2	693	0.29%
2022/09/07	0.6	13.50	0	13.55	13.50	0.5	723	0.07%
2022/09/06	1	13.80	0	0.00	13.80	1	733	0.14%
2022/09/01	2	13.65	0	0.00	13.60	2	750	0.27%
2022/08/31	0	0.00	1	14.00	13.95	-1	742	-0.14%
2022/08/18	2	13.45	0	0.00	13.55	2	897	0.22%
2022/08/09	2	13.40	0	0.00	13.35	2	906	0.22%
2022/08/08	0	0.00	0.1	13.51	13.40	-0.1	923	-0.01%
2022/08/05	0	0.00	3.3	13.39	13.50	-3.3	926	-0.36%
2022/08/04	3.2	13.02	0	0.00	13.05	3.2	931	0.34%
2022/08/03	0.2	13.15	0	0.00	13.05	0.2	932	0.02%
2022/08/02	4	13.20	1	13.10	13.15	3	933	0.32%
2022/08/01	0	0.00	0.1	13.85	13.35	-0.1	960	-0.01%
2022/07/29	23	13.36	1	13.40	13.30	22	985	2.23%
2022/07/28	2	13.33	2	13.50	13.45	0	995	0.00%
2022/07/27	5	14.20	0	0.00	14.30	5	984	0.51%
2022/07/26	7	14.20	5	14.15	14.10	2	977	0.20%
2022/07/25	5	14.20	1.3	14.28	14.20	3.7	978	0.38%
2022/07/22	1	13.95	0.1	14.30	14.05	0.9	979	0.09%
2022/07/21	0	0.00	6.3	13.90	14.05	-6.3	996	-0.63%
2022/07/20	5	13.65	6.3	13.80	13.70	-1.3	995	-0.13%
2022/07/18	0	0.00	4	13.48	13.50	-4	1,045	-0.38%
2022/07/14	5	13.60	0	0.00	13.55	5	1,058	0.47%
2022/07/12	0.1	13.30	0	0.00	13.25	0.1	1,101	0.01%
2022/07/11	6	13.40	0	0.00	13.35	6	1,115	0.54%
2022/07/07	1	13.50	1	13.50	13.40	0	1,166	0.00%
2022/07/06	2	13.48	0	0.00	13.40	2	1,202	0.17%
2022/07/05	0	0.00	0.1	13.55	13.60	-0.1	1,284	-0.01%
2022/07/04	0.1	13.40	3	13.65	13.45	-2.9	1,354	-0.21%
2022/07/01	3	13.50	0	0.00	13.55	3	1,510	0.20%
2022/06/21	0	0.00	3.9	13.85	13.90	-3.9	1,770	-0.22%
2022/06/20	0	0.00	2	13.40	13.35	-2	1,824	-0.11%
2022/06/17	0	0.00	0.2	13.45	13.35	-0.2	1,816	-0.01%
2022/06/16	0	0.00	0.3	13.69	13.60	-0.3	1,822	-0.02%
2022/06/15	0	0.00	2.2	13.77	13.50	-2.2	1,844	-0.12%
2022/06/14	0	0.00	16	13.68	13.80	-16	1,861	-0.86%
2022/06/13	0.2	13.15	1	13.30	13.30	-0.8	1,848	-0.04%
2022/06/10	0.2	13.35	0	0.00	13.40	0.2	1,842	0.01%
2022/06/09	1	13.40	0	0.00	13.40	1	1,838	0.06%
2022/06/08	0	0.00	1	13.40	13.45	-1	1,843	-0.05%
2022/06/07	2	13.25	1	13.40	13.35	1	1,846	0.05%
2022/06/06	0	0.00	0.3	13.35	13.35	-0.3	1,865	-0.02%
2022/06/01	17.2	13.29	0	0.00	13.20	17.2	1,904	0.90%
2022/05/30	0	0.00	1	13.85	13.90	-1	1,772	-0.06%
2022/05/27	0	0.00	2	13.63	13.65	-2	1,769	-0.11%
2022/05/25	0	0.00	3	13.38	13.45	-3	1,776	-0.17%
2022/05/24	0	0.00	1	13.40	13.30	-1	1,800	-0.06%
2022/05/19	1	13.10	2	13.20	13.15	-1	1,840	-0.05%
2022/05/18	1	13.30	0	0.00	13.45	1	1,848	0.05%
2022/05/17	1	13.10	0	0.00	13.30	1	1,866	0.05%
2022/05/12	2	13.10	4	13.10	12.95	-2	1,925	-0.10%
2022/05/10	0	0.00	2	13.35	13.35	-2	1,960	-0.10%
2022/05/09	7	13.08	0	0.00	13.05	7	1,975	0.35%
2022/05/06	4	13.51	0	0.00	13.55	4	1,993	0.20%
2022/05/05	1	13.95	0	0.00	13.95	1	2,069	0.05%
2022/05/03	2	13.95	0	0.00	14.00	2	2,110	0.09%
2022/04/29	0	0.00	0.2	14.28	14.20	-0.2	2,121	-0.01%
2022/04/27	2.2	14.05	0	0.00	14.05	2.2	2,152	0.10%
2022/04/25	1.7	14.40	0	0.00	14.35	1.7	2,211	0.08%
2022/04/22	0	0.00	1	14.65	14.80	-1	2,270	-0.04%
2022/04/20	1	14.45	0.1	14.50	14.55	0.9	2,665	0.03%
2022/04/18	1.1	14.58	0	0.00	14.40	1.1	3,181	0.03%
2022/04/14	0	0.00	5	15.05	15.05	-5	3,144	-0.16%
2022/04/13	1	15.40	0	0.00	15.45	1	3,109	0.03%
2022/04/12	2	15.35	0	0.00	15.40	2	3,099	0.06%
2022/04/08	0	0.00	3.1	15.45	15.70	-3.1	2,979	-0.10%
2022/04/07	2.5	15.33	2	16.23	15.20	0.5	2,912	0.02%
2022/04/06	1.6	15.36	0	0.00	15.40	1.6	2,765	0.06%
2022/04/01	0	0.00	2	15.10	15.05	-2	2,708	-0.07%
2022/03/28	0	0.00	3	14.15	14.35	-3	2,573	-0.12%
2022/03/23	0	0.00	6	14.92	14.95	-6	2,463	-0.24%
2022/03/22	0	0.00	9	14.30	14.30	-9	2,375	-0.38%
2022/03/21	0	0.00	2	14.33	14.20	-2	2,370	-0.08%
2022/03/18	0	0.00	1	14.40	14.20	-1	2,375	-0.04%
2022/03/17	2	14.05	2	14.05	14.05	0	2,341	0.00%
2022/03/15	0	0.00	1	13.65	13.55	-1	2,299	-0.04%
2022/03/14	0	0.00	1	13.55	13.60	-1	2,292	-0.04%
2022/03/09	4	13.30	0	0.00	13.35	4	2,286	0.17%
2022/03/08	5	13.00	13	13.25	13.00	-8	2,262	-0.35%
2022/03/02	0	13.60	0	0.00	13.60	0	2,228	0.00%
2022/03/01	0	0.00	1	13.70	13.75	-1	2,227	-0.04%
2022/02/24	3	13.53	1	13.60	13.40	2	2,209	0.09%
2022/02/23	0	0.00	1	13.85	13.85	-1	2,179	-0.05%
2022/02/22	3	13.72	2	13.90	13.80	1	2,181	0.05%
2022/02/21	0.1	14.10	0	0.00	14.05	0.1	2,156	0.00%
2022/02/17	2	14.20	0	0.00	14.20	2	2,155	0.09%
2022/02/14	2	14.30	0	0.00	14.25	2	2,125	0.09%
2022/02/09	2	14.10	5	14.05	14.00	-3	2,023	-0.15%
2022/02/08	0	0.00	20	14.05	14.15	-20	1,999	-1.00%
2022/01/20	1	13.60	0	0.00	13.65	1	1,734	0.06%
2022/01/19	2	13.70	0	0.00	13.65	2	1,708	0.12%
2022/01/18	6	14.08	0	14.10	14.10	6	1,657	0.36%
2022/01/17	13	14.27	7.3	14.04	13.95	5.7	1,618	0.35%
2022/01/14	15	14.85	5	14.82	14.60	10	1,520	0.66%
2022/01/13	10	14.60	3	14.70	14.65	7	1,265	0.55%
2022/01/12	21	14.08	1.1	14.30	14.50	19.9	1,097	1.81%
2022/01/11	3	13.88	3.3	13.81	13.90	-0.3	748	-0.04%
2022/01/10	0	0.00	1	12.75	12.65	-1	563	-0.18%
2022/01/07	0	0.00	1	12.35	12.35	-1	552	-0.18%
2022/01/05	0	0.00	1	12.20	12.25	-1	538	-0.19%
2021/12/30	0	0.00	1	12.15	12.10	-1	528	-0.19%
2021/12/29	1	12.10	1	12.05	12.10	0	530	0.00%
2021/12/28	0	0.00	1	12.00	12.00	-1	516	-0.19%
2021/12/27	1	11.90	3	11.90	11.90	-2	511	-0.39%
2021/12/24	1	11.90	1	11.95	11.90	0	522	0.00%
2021/12/22	0	11.75	0	0.00	11.80	0	523	0.00%
2021/12/21	0	11.75	0	0.00	11.70	0	523	0.01%
2021/12/20	0	0.00	1	11.70	11.70	-1	529	-0.19%
2021/12/17	1	11.65	10	11.65	11.70	-9	536	-1.68%
2021/12/09	0	0.00	1	12.00	11.90	-1	533	-0.19%
2021/12/06	0	0.00	1	11.75	11.75	-1	529	-0.19%
2021/12/02	0	0.00	0.1	11.60	11.60	-0.1	588	-0.02%
2021/11/30	3	11.45	0	0.00	11.45	3	636	0.47%
2021/11/29	1	11.70	0	0.00	11.65	1	628	0.16%
2021/11/18	0.1	11.95	1	12.00	11.95	-0.9	672	-0.13%
2021/11/17	0	0.00	1	11.90	11.90	-1	665	-0.15%
2021/11/15	1	11.80	0	0.00	11.70	1	650	0.15%
2021/11/08	0	0.00	1	11.30	11.30	-1	608	-0.16%
2021/10/29	3	11.20	0	0.00	11.25	3	595	0.51%
2021/10/15	1	11.00	0	11.00	11.10	1	603	0.16%
2021/09/24	0	0.00	0	11.10	11.15	0	640	0.00%
2021/09/22	21	10.97	0	0.00	10.85	21	656	3.20%
2021/09/10	0	0.00	0.3	11.15	11.10	-0.3	696	-0.04%
2021/09/07	4	11.93	0	0.00	11.95	4	689	0.58%
2021/09/06	0	11.75	0	0.00	11.85	0	652	0.00%
2021/09/03	0	0.00	10	11.75	11.75	-10	622	-1.61%
2021/08/27	1	11.30	4.4	11.31	11.35	-3.4	562	-0.60%
2021/08/25	1	11.20	0	0.00	11.20	1	560	0.18%
2021/08/24	2	11.25	3	11.22	11.25	-1	558	-0.18%
2021/08/23	0	0.00	1	11.25	11.25	-1	562	-0.18%
2021/08/19	0	0.00	1	11.20	11.10	-1	561	-0.18%
2021/08/18	0	0.00	2	11.18	11.20	-2	561	-0.36%
2021/08/17	0	0.00	2	11.15	11.15	-2	567	-0.35%
2021/08/16	1	11.10	2	11.10	11.10	-1	575	-0.17%
2021/08/13	1	11.20	0	0.00	11.20	1	576	0.17%
2021/08/11	1	11.30	0	0.00	11.30	1	585	0.17%
2021/08/06	4	11.26	0	0.00	11.30	4	639	0.63%
2021/08/04	2	11.25	0	0.00	11.30	2	703	0.28%
2021/07/30	0	0.00	1	11.35	11.30	-1	744	-0.13%
2021/07/29	0	0.00	2	11.35	11.40	-2	755	-0.26%
2021/07/28	10	11.25	0	0.00	11.25	10	765	1.31%
2021/07/27	1	11.30	0	0.00	11.30	1	796	0.13%
2021/07/23	0	0.00	1	11.45	11.45	-1	811	-0.12%
2021/07/22	0	0.00	3	11.33	11.35	-3	813	-0.37%
2021/07/21	0	0.00	2	11.20	11.25	-2	844	-0.24%
2021/07/20	0	0.00	1	11.20	11.15	-1	880	-0.11%
2021/07/19	0	0.00	1	11.20	11.20	-1	885	-0.11%
2021/07/16	0	0.00	1	11.10	11.10	-1	905	-0.11%
2021/07/12	0	0.00	3	11.05	11.10	-3	987	-0.30%
2021/07/09	0	0.00	2	10.98	10.95	-2	983	-0.20%
2021/07/08	0	0.00	1	10.95	10.95	-1	991	-0.10%
2021/07/06	0	0.00	1	10.95	10.90	-1	1,018	-0.10%
2021/06/30	1	10.75	0.2	10.75	10.80	0.8	1,014	0.08%
2021/06/29	5	10.77	0	0.00	10.80	5	1,009	0.50%
2021/06/28	1	10.80	0	0.00	10.85	1	1,003	0.10%
2021/06/23	1	10.80	0	0.00	10.80	1	1,020	0.10%
2021/06/21	2	10.70	0	0.00	10.70	2	989	0.20%
2021/06/18	11	10.75	0	0.00	10.80	11	993	1.11%
2021/06/17	2	10.80	0	10.80	10.80	2	998	0.20%
2021/06/16	1	10.80	0	0.00	10.80	1	1,000	0.10%
2021/06/15	0	10.80	0	0.00	10.85	0	992	0.00%
2021/06/11	1	10.85	0	0.00	10.85	1	995	0.10%
2021/06/10	1	10.85	0	0.00	10.90	1	993	0.10%
2021/06/09	1	10.95	0	0.00	10.95	1	989	0.10%
2021/06/07	1	11.10	0	0.00	11.10	1	994	0.10%
2021/06/03	0	0.00	1	11.20	11.15	-1	1,022	-0.10%
2021/06/02	1	11.00	0	0.00	11.10	1	1,025	0.10%
2021/06/01	0	0.00	0.1	10.95	11.00	-0.1	1,019	-0.01%
2021/05/31	1.2	10.85	0	0.00	10.90	1.2	1,028	0.12%
2021/05/27	0	0.00	0.1	10.80	10.80	-0.1	1,033	-0.01%
2021/05/26	0	0.00	1	10.90	10.90	-1	1,049	-0.10%
2021/05/25	2	10.75	0	0.00	10.70	2	1,048	0.19%
2021/05/24	1	10.75	0	0.00	10.75	1	1,047	0.10%
2021/05/21	0	0.00	1	10.80	10.80	-1	1,049	-0.10%
2021/05/20	0.1	10.60	0	0.00	10.65	0.1	1,045	0.01%
2021/05/19	0.2	10.60	0	0.00	10.70	0.2	1,038	0.02%
2021/05/18	0	0.00	11	10.65	10.75	-11	1,035	-1.06%
2021/05/17	10.2	10.30	20	10.63	10.40	-9.8	1,031	-0.95%
2021/05/14	1.2	10.70	0	0.00	10.65	1.2	1,012	0.12%
2021/05/13	2.3	10.56	0	0.00	10.70	2.3	998	0.23%
2021/05/12	2.2	10.89	0	0.00	10.80	2.2	976	0.23%
2021/05/07	5	11.65	0.1	11.70	11.70	4.9	918	0.53%
2021/05/05	0.1	11.50	0	0.00	11.60	0.1	908	0.01%
2021/05/04	0.2	11.28	2	11.40	11.25	-1.8	900	-0.20%
2021/05/03	0.1	11.65	0	0.00	11.70	0.1	868	0.01%
2021/04/29	0	0.00	2	11.88	11.85	-2	860	-0.23%
2021/04/26	0	0.00	3	11.55	11.90	-3	839	-0.36%
2021/04/23	1	11.30	2.2	11.25	11.30	-1.2	803	-0.15%
2021/04/22	0	0.00	5	11.25	11.25	-5	805	-0.62%
2021/04/21	0	0.00	2.1	11.22	11.25	-2.1	785	-0.27%
2021/04/19	1	10.80	1	11.00	11.05	0	811	0.00%
2021/04/16	0.1	10.60	2	10.65	10.70	-2	830	-0.23%
2021/04/15	2	10.60	1	10.55	10.60	1	836	0.12%
2021/04/14	1	10.50	3.7	10.54	10.55	-2.7	842	-0.32%
2021/04/08	2	10.40	0	0.00	10.45	2	833	0.24%
2021/03/25	0	0.00	2	10.20	10.25	-2	848	-0.24%
2021/03/24	0	0.00	2	10.20	10.20	-2	860	-0.23%
2021/03/23	0	0.00	2	10.15	10.20	-2	858	-0.23%
2021/03/22	1	10.10	0	0.00	10.15	1	859	0.12%
2021/03/19	2	10.05	0	0.00	10.00	2	851	0.23%
2021/03/18	0	0.00	0.1	10.10	10.05	-0.1	848	-0.01%
2021/03/10	0	0.00	1	10.15	10.10	-1	871	-0.11%
2021/03/09	0	0.00	7.1	10.04	10.05	-7.1	858	-0.83%
2021/03/05	1	9.90	0	0.00	9.91	1	825	0.12%
2021/03/02	1	9.85	0	0.00	9.84	1	838	0.12%
2021/02/26	2	9.89	0	0.00	9.88	2	831	0.24%
2021/02/25	0	0.00	1.8	9.98	10.05	-1.8	812	-0.23%
2021/02/17	2	9.70	0	0.00	9.75	2	816	0.25%
2021/02/04	1	9.64	0	0.00	9.66	1	804	0.12%
2021/02/03	1	9.62	0	0.00	9.62	1	821	0.12%
2021/01/29	3	9.60	2	9.58	9.59	1	835	0.12%
2021/01/28	2	9.61	0	0.00	9.71	2	829	0.24%
2021/01/22	1	9.70	0	0.00	9.65	1	832	0.12%
2021/01/20	2	9.74	0	0.00	9.67	2	838	0.24%
2021/01/19	1	9.92	0	0.00	9.93	1	814	0.12%
2021/01/18	2	9.97	0	0.00	9.94	2	810	0.25%
2021/01/15	10	10.00	0	0.00	10.00	10	805	1.24%
2021/01/14	0.3	10.10	0	0.00	10.05	0.3	798	0.04%
2021/01/13	11	10.05	0	0.00	10.10	11	789	1.39%
2021/01/12	2	10.63	1	10.65	10.60	1	755	0.13%
2021/01/11	0	0.00	4	10.55	10.65	-4	749	-0.53%
2020/12/31	10	10.45	10	10.50	10.45	0	658	0.00%
2020/12/30	1	10.30	28	10.39	10.45	-27	638	-4.23%
2020/12/29	1	10.30	0	0.00	10.35	1	611	0.16%
2020/12/25	3	10.30	0	0.00	10.30	3	599	0.50%
2020/12/24	1	10.30	0	0.00	10.30	1	588	0.17%
2020/12/22	6	10.30	0	0.00	10.25	6	606	0.99%
2020/12/11	1	10.15	0	0.00	10.25	1	624	0.16%
2020/12/09	2	10.18	0	0.00	10.15	2	633	0.32%
2020/12/08	2	10.25	0	0.00	10.25	2	623	0.32%
2020/12/07	1	10.25	0	0.00	10.30	1	631	0.16%
2020/11/27	0	0.00	4	10.30	10.30	-4	678	-0.59%
2020/11/06	0	0.00	2	10.20	10.15	-2	754	-0.27%
2020/09/24	2	9.73	0	0.00	9.71	2	764	0.26%
2020/09/22	1	10.00	0	0.00	10.00	1	731	0.14%
2020/09/16	0	0.00	12	10.10	10.05	-12	718	-1.67%
2020/09/09	0	0.00	0.1	10.05	10.05	-0.1	714	-0.01%
2020/09/07	1	10.00	0	0.00	10.00	1	725	0.14%
2020/09/02	12	10.00	5	10.00	10.00	7	710	0.99%
2020/09/01	1	10.00	2	9.99	10.00	-1	719	-0.14%
2020/08/28	0	0.00	5	10.05	10.05	-5	699	-0.72%
2020/08/27	5	10.15	0	0.00	10.15	5	687	0.73%
2020/08/18	0	0.00	25	10.10	10.15	-25	650	-3.84%
2020/08/17	0	0.00	53	10.00	10.15	-53	646	-8.20%
2020/08/11	0	0.00	1	10.00	10.00	-1	613	-0.16%
2020/08/10	0	0.00	3	9.92	9.95	-3	601	-0.50%
2020/08/03	1	9.81	0	0.00	9.81	1	591	0.17%
2020/07/23	1	9.98	0	0.00	9.94	1	582	0.17%
2020/07/20	0	0.00	23	9.84	9.84	-23	550	-4.18%
2020/07/17	50	9.84	0	0.00	9.84	50	550	9.08%
2020/07/16	50	9.85	0	0.00	9.85	50	567	8.82%
2020/07/15	0.3	9.82	0	0.00	9.82	0.3	574	0.05%
2020/07/13	0	0.00	21	9.81	9.83	-21	601	-3.49%
2020/06/16	0	0.00	2	9.82	9.79	-2	661	-0.30%
2020/06/15	4	9.70	0	0.00	9.67	4	691	0.58%
2020/06/11	1	9.87	0	0.00	9.79	1	700	0.14%
2020/06/05	3	9.81	0	0.00	9.81	3	746	0.40%
2020/06/04	3	9.73	0	0.00	9.75	3	756	0.40%
2020/06/03	4	9.64	0	0.00	9.72	4	780	0.51%
2020/06/01	1	9.50	0	0.00	9.52	1	773	0.13%
2020/05/29	1	9.52	0	0.00	9.46	1	779	0.13%
2020/05/28	2	9.53	0	0.00	9.49	2	780	0.26%
2020/05/27	2	9.54	0	0.00	9.54	2	788	0.25%
2020/05/04	1	9.43	40	9.42	9.39	-39	843	-4.62%
2020/04/24	0	0.00	10	9.32	9.27	-10	875	-1.14%
2020/04/22	20	9.23	0	0.00	9.22	20	896	2.23%
2020/04/21	15	9.29	0	0.00	9.25	15	912	1.64%
2020/04/17	0	0.00	2	9.36	9.31	-2	913	-0.22%
2020/04/14	0	0.00	2	9.42	9.43	-2	884	-0.23%
2020/04/13	0	0.00	2	9.36	9.32	-2	884	-0.23%
2020/04/10	0	0.00	5	9.30	9.33	-5	888	-0.56%
2020/04/09	0	0.00	3	9.13	9.16	-3	892	-0.34%
2020/04/08	0	0.00	2	9.08	9.09	-2	889	-0.22%
2020/04/07	0	0.00	2	9.04	8.97	-2	888	-0.23%
2020/04/06	0	0.00	1	9.01	8.95	-1	887	-0.11%
2020/03/31	1	8.81	13	9.15	9.20	-12	871	-1.38%
2020/03/30	10	8.68	0	0.00	8.80	10	860	1.16%
2020/03/27	0	0.00	3	8.93	8.85	-3	860	-0.35%
2020/03/25	0	0.00	8	8.77	8.75	-8	858	-0.93%
2020/03/24	0	0.00	4	8.54	8.40	-4	850	-0.47%
2020/03/19	34	8.21	0	0.00	7.99	34	833	4.08%
2020/03/13	1	9.24	0	0.00	9.22	1	762	0.13%
2020/03/12	32.5	9.40	0	0.00	9.25	32.5	721	4.51%
2020/03/11	8	9.58	0	0.00	9.53	8	693	1.15%
2020/03/09	4	9.53	0	0.00	9.43	4	689	0.58%
2020/03/02	2	9.68	0	0.00	9.71	2	662	0.30%
2020/02/26	0	0.00	6	9.88	9.86	-6	649	-0.92%
2020/02/25	30	9.82	0	0.00	9.89	30	656	4.57%
2020/02/21	10	9.99	0	0.00	9.97	10	648	1.54%
2020/02/20	0	0.00	12	10.00	9.99	-12	638	-1.88%
2020/02/19	4	9.96	0	0.00	9.94	4	634	0.63%
2020/02/18	0	0.00	2	9.84	9.85	-2	631	-0.32%
2020/02/13	2	9.89	0	0.00	9.85	2	625	0.32%
2020/02/12	13	9.85	0	0.00	9.85	13	619	2.10%
2020/02/11	0	0.00	8	9.85	9.86	-8	620	-1.29%
2020/02/07	10	9.75	0	0.00	9.68	10	624	1.60%
2020/02/05	2	9.68	0	0.00	9.70	2	617	0.32%
2020/02/03	6	9.63	0	0.00	9.66	6	601	1.00%
2020/01/30	0	0.00	100	9.76	9.70	-100	565	-17.68%
2020/01/17	3.9	10.08	0	0.00	10.05	3.9	551	0.70%
2020/01/07	15	9.82	0	0.00	9.81	15	496	3.02%
2020/01/02	0	0.00	1	9.81	9.79	-1	474	-0.21%
2019/12/31	15	9.80	0	0.00	9.78	15	469	3.20%
2019/12/17	0	0.00	2	9.80	9.81	-2	460	-0.43%
2019/11/21	1	9.70	0	0.00	9.70	1	521	0.19%
2019/11/12	2	9.64	0	0.00	9.65	2	524	0.38%
2019/11/11	0	0.00	2	9.62	9.63	-2	528	-0.38%
2019/10/31	2	9.62	0	0.00	9.59	2	544	0.37%
2019/10/29	0	0.00	1	9.60	9.60	-1	553	-0.18%
2019/10/22	0	0.00	1	9.61	9.58	-1	526	-0.19%
2019/10/21	2	9.60	0	0.00	9.60	2	525	0.38%
2019/10/08	1	9.57	0	0.00	9.58	1	556	0.18%
2019/09/26	0	0.00	5	9.62	9.65	-5	551	-0.91%
2019/09/20	0	0.00	155	9.61	9.58	-155	546	-28.37%	大賣/鉅額交易
2019/09/19	0	0.00	2	9.60	9.60	-2	542	-0.37%
2019/09/18	0	0.00	1	9.64	9.65	-1	540	-0.19%
2019/09/17	0	0.00	3	9.63	9.63	-3	537	-0.56%
2019/09/16	0	0.00	5	9.61	9.62	-5	534	-0.94%
2019/09/12	5	9.53	0	0.00	9.55	5	528	0.95%
2019/09/11	2.6	9.45	0	0.00	9.51	2.6	522	0.50%
2019/09/10	0	0.00	2	9.88	9.88	-2	488	-0.41%
2019/09/05	0	0.00	10	9.80	9.81	-10	437	-2.29%
2019/09/02	8	9.71	0	0.00	9.76	8	425	1.88%
2019/08/19	0	0.00	1	9.56	9.58	-1	462	-0.22%
2019/08/16	1	9.47	0	0.00	9.49	1	461	0.22%
2019/08/15	12	9.43	0	0.00	9.42	12	462	2.59%
2019/08/14	2	9.55	0	0.00	9.52	2	459	0.44%
2019/08/08	0.5	9.63	0	0.00	9.65	0.5	450	0.11%
2019/08/06	5	9.52	0	0.00	9.59	5	453	1.10%
2019/08/01	10	9.69	0	0.00	9.69	10	432	2.31%
2019/07/23	1	9.82	0	0.00	9.79	1	463	0.22%
2019/07/22	1	9.83	0	0.00	9.81	1	463	0.22%
2019/07/15	0	0.00	2.1	9.74	9.73	-2.1	435	-0.48%
2019/07/12	0	0.00	1	9.72	9.71	-1	432	-0.23%
2019/06/28	2	9.68	0	0.00	9.64	2	416	0.48%
2019/06/17	0	0.00	1	9.62	9.62	-1	442	-0.23%
2019/06/11	3	9.71	0	0.00	9.66	3	441	0.68%
2019/06/05	1	9.75	0	0.00	9.75	1	434	0.23%
2019/05/29	0	0.00	30	9.61	9.62	-30	429	-6.98%
2019/05/28	30	9.40	0	0.00	9.40	30	417	7.19%
2019/05/23	5	9.69	0	0.00	9.64	5	382	1.31%
2019/05/22	220	9.62	0	0.00	9.68	220	394	55.80%	大買/鉅額交易
2019/05/02	0	0.00	0.1	9.70	9.70	-0.1	478	-0.02%
2019/04/22	0	0.00	0.4	9.54	9.54	-0.4	481	-0.08%
2019/04/19	0	0.00	0.3	9.51	9.56	-0.3	489	-0.06%
2019/04/18	0	0.00	2	9.56	9.53	-2	492	-0.41%
2019/04/16	2	9.58	2	9.58	9.58	0	492	0.00%
2019/04/11	0	0.00	8	9.62	9.62	-8	501	-1.60%
2019/04/03	3	9.65	0	0.00	9.63	3	496	0.60%
2019/04/02	0	0.00	1	9.71	9.68	-1	497	-0.20%
2019/04/01	0	0.00	0.9	9.63	9.70	-0.9	496	-0.18%
2019/03/20	0	0.00	6	9.57	9.59	-6	498	-1.20%
2019/03/19	0	0.00	0.4	9.50	9.55	-0.4	502	-0.08%
2019/03/18	3	9.56	0	0.00	9.57	3	512	0.59%
2019/03/06	0.1	9.58	0	0.00	9.59	0.1	622	0.02%
2019/02/15	0	0.00	2	9.58	9.53	-2	630	-0.32%
2019/02/14	0	0.00	2	9.56	9.57	-2	617	-0.32%
2019/02/11	0	0.00	2	9.55	9.58	-2	625	-0.32%
2019/01/28	0	0.00	2	9.54	9.51	-2	604	-0.33%
2019/01/18	0	0.00	1	9.40	9.40	-1	553	-0.18%
2019/01/11	0	0.00	0.6	9.25	9.33	-0.6	550	-0.10%
2019/01/09	0	0.00	3	9.30	9.29	-3	542	-0.55%
2019/01/07	0	0.00	1	9.22	9.27	-1	540	-0.18%
2018/12/07	0	0.00	1	9.52	9.47	-1	554	-0.18%
2018/12/06	1	9.43	0	0.00	9.39	1	537	0.19%
2018/12/03	0	0.00	2	9.38	9.37	-2	507	-0.39%
2018/11/26	1	9.08	0	0.00	9.15	1	546	0.18%
2018/11/23	3	9.12	0	0.00	9.12	3	539	0.56%
2018/11/12	0	0.00	3	9.01	9.00	-3	652	-0.46%
2018/11/06	0	0.00	12	9.08	9.08	-12	641	-1.87%
2018/10/24	2	8.91	0	0.00	8.98	2	682	0.29%
2018/10/19	1	8.98	0	0.00	8.99	1	671	0.15%
2018/10/11	14	9.01	0	0.00	9.01	14	652	2.15%
2018/10/08	2	9.26	1	9.30	9.27	1	621	0.16%
2018/10/03	0	0.00	1	9.38	9.37	-1	604	-0.17%
2018/09/26	0	0.00	2	9.50	9.49	-2	590	-0.34%
2018/09/25	1	9.50	0	0.00	9.50	1	594	0.17%
2018/09/13	0	0.00	20	9.28	9.31	-20	567	-3.52%
2018/09/10	10	9.16	0	0.00	9.22	10	559	1.79%
2018/09/06	10	9.26	0	0.00	9.24	10	545	1.83%
2018/09/05	2	9.29	0	0.00	9.26	2	538	0.37%
2018/09/03	10	9.82	0	0.00	9.79	10	494	2.02%
2018/08/29	0	0.00	1	9.70	9.75	-1	456	-0.22%
2018/08/28	0.2	9.70	0	0.00	9.70	0.2	427	0.05%
2018/08/03	0	0.00	10	9.56	9.58	-10	297	-3.36%
2018/08/01	0	0.00	20	9.51	9.66	-20	275	-7.26%
2018/07/31	0	0.00	10	9.45	9.44	-10	260	-3.83%
2018/07/30	0	0.00	10	9.39	9.40	-10	254	-3.92%
2018/07/26	0	0.00	5	9.37	9.39	-5	252	-1.98%
2018/07/05	12	9.22	0	0.00	9.22	12	292	4.10%
2018/07/02	0	0.00	1	9.34	9.34	-1	290	-0.34%
2018/06/28	8	9.31	0	0.00	9.32	8	296	2.70%
2018/06/27	3	9.36	0	0.00	9.35	3	299	1.00%
2018/06/19	0	0.00	2	9.40	9.39	-2	304	-0.66%
2018/06/04	1	9.35	0	0.00	9.34	1	295	0.34%
2018/05/30	10	9.30	0	0.00	9.31	10	299	3.34%
2018/05/23	0	0.00	1	9.35	9.36	-1	326	-0.31%
2018/05/21	1	9.35	0	0.00	9.34	1	340	0.29%
2018/05/16	5	9.38	0	0.00	9.34	5	361	1.38%
2018/05/07	0	0.00	15	9.31	9.28	-15	437	-3.43%
2018/05/04	10	9.30	0	0.00	9.30	10	444	2.25%
2018/04/23	10	9.30	0	0.00	9.32	10	568	1.76%
2018/04/18	1	9.27	0	0.00	9.29	1	710	0.14%
2018/04/17	23	9.30	0	0.00	9.27	23	730	3.15%
2018/04/16	3	9.36	0	0.00	9.35	3	737	0.41%
2018/04/11	10	9.40	0	0.00	9.48	10	793	1.26%
2018/03/30	0.2	9.36	0	0.00	9.39	0.2	804	0.02%
2018/03/16	4	9.54	0	0.00	9.61	4	793	0.50%
2018/02/26	1	9.62	0	0.00	9.59	1	804	0.12%
2018/02/23	1	9.56	0	0.00	9.54	1	800	0.12%
2018/02/21	0	0.00	10	9.37	9.37	-10	804	-1.24%
2018/02/09	12	9.08	0	0.00	9.15	12	790	1.52%
2018/01/31	5	9.73	0	0.00	9.72	5	766	0.65%
2018/01/30	0	0.00	2	9.85	9.82	-2	760	-0.26%
2018/01/15	4	9.79	0	0.00	9.79	4	651	0.61%
2018/01/12	0	0.00	10	9.52	9.54	-10	567	-1.76%
2018/01/11	0	0.00	10	9.50	9.45	-10	532	-1.88%
2018/01/10	6	9.45	0	0.00	9.40	6	522	1.15%
2018/01/09	0	0.00	2	9.37	9.39	-2	515	-0.39%
2018/01/04	4	9.21	0	0.00	9.27	4	448	0.89%