合機 (1618)-玉山-嘉義券商分點個股進出

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

合機

(1618)

可現股當沖

股價
49.9
漲跌
▼0.1
漲幅
-0.20%
成交量
8,780張
產業
上市電器電纜類股
184人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

合機 (1618)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/13	3.1	47.90	4	48.09	49.90	-1	15,792	-0.01%
2024/05/10	9.1	49.32	0	0.00	50.00	9.1	15,712	0.06%
2024/05/09	8.4	51.20	8.3	50.17	49.55	0.2	15,682	0.00%
2024/05/08	36.9	51.91	30.4	52.26	52.70	6.5	15,438	0.04%
2024/05/07	6	49.38	8.4	49.46	51.60	-2.4	14,637	-0.02%
2024/05/06	3.2	47.30	5.5	47.56	46.95	-2.3	14,207	-0.02%
2024/05/03	7.2	50.37	10	49.80	48.55	-2.8	14,072	-0.02%
2024/05/02	18.1	51.96	9	52.62	51.10	9.1	13,860	0.07%
2024/04/30	13.1	52.82	24	52.81	53.20	-10.9	13,667	-0.08%
2024/04/29	33.7	54.81	29	54.77	54.20	4.7	13,506	0.03%
2024/04/26	12	57.37	14	57.86	57.30	-2	13,344	-0.01%
2024/04/25	9	56.24	15.4	56.75	55.60	-6.3	13,004	-0.05%
2024/04/24	24.2	59.16	35	59.13	57.70	-10.8	12,793	-0.08%
2024/04/23	57.4	56.80	72	56.40	55.60	-14.6	12,160	-0.12%
2024/04/22	25.6	62.73	32.1	60.12	57.80	-6.5	11,661	-0.06%
2024/04/19	48.1	63.25	18	62.97	64.20	30.1	11,037	0.27%
2024/04/18	1	58.00	8.1	58.40	58.40	-7.1	10,272	-0.07%
2024/04/17	3	51.77	21	52.53	53.10	-18	10,142	-0.18%
2024/04/16	105.1	49.57	81.9	49.12	48.30	23.2	9,770	0.24%	大買/
2024/04/15	38	45.60	29	46.89	47.35	9	8,461	0.11%
2024/04/12	9.1	40.43	6	42.30	43.05	3.1	7,923	0.04%
2024/04/11	12.1	39.41	13	39.55	39.15	-0.9	7,673	-0.01%
2024/04/10	20	39.32	21	39.36	39.70	-1	7,632	-0.01%
2024/04/09	13	39.89	36	39.82	39.45	-23	7,461	-0.31%
2024/04/08	26	38.70	28	38.76	38.95	-2	7,147	-0.03%
2024/04/03	5	36.55	0	0.00	36.30	5	7,110	0.07%
2024/04/02	4	37.20	11	37.03	37.20	-7	7,314	-0.10%
2024/04/01	8	37.56	0	0.00	37.45	8	7,316	0.11%
2024/03/29	6	37.25	3.3	37.29	37.30	2.7	7,312	0.04%
2024/03/28	14	38.66	27	38.41	38.45	-13	7,220	-0.18%
2024/03/27	11	38.60	44.2	38.81	39.25	-33.2	7,091	-0.47%
2024/03/26	119.1	39.39	122.1	39.57	38.55	-3	6,734	-0.04%	大買/大賣/
2024/03/25	13.1	37.53	9	37.53	37.20	4.1	5,993	0.07%
2024/03/22	11.1	36.60	10	36.70	36.65	1	5,764	0.02%
2024/03/21	1.3	35.17	8	35.44	35.45	-6.7	5,468	-0.12%
2024/03/20	2	34.80	11	34.82	34.55	-9	5,543	-0.16%
2024/03/19	7	35.87	33	35.92	35.70	-26	5,701	-0.46%
2024/03/18	8	34.73	8	34.58	34.90	0	5,806	0.00%
2024/03/15	6	34.42	35	35.09	33.90	-29	6,818	-0.43%
2024/03/14	18	34.98	16	34.82	34.75	2	7,454	0.03%
2024/03/13	19	35.19	15.2	35.45	34.55	3.8	7,801	0.05%
2024/03/12	3	34.80	5	33.30	34.55	-2	8,379	-0.02%
2024/03/11	1	32.35	3	32.60	32.80	-2	8,693	-0.02%
2024/03/08	3	31.57	16	31.50	31.40	-13	8,729	-0.15%
2024/03/07	27	33.71	14	33.81	33.65	13	8,700	0.15%
2024/03/06	12	35.95	4	35.98	35.40	8	8,734	0.09%
2024/03/05	2	34.90	6	34.87	35.30	-4	8,703	-0.05%
2024/03/04	13	35.32	2.1	35.38	34.85	10.9	8,713	0.12%
2024/03/01	39	35.60	68	35.64	35.75	-29	8,597	-0.34%
2024/02/29	31	34.41	25	34.90	34.90	6	8,262	0.07%
2024/02/27	54	33.97	16	33.61	33.60	38	8,043	0.47%
2024/02/26	22	33.01	4	33.65	32.70	18	7,852	0.23%
2024/02/23	6	33.06	14	32.64	32.45	-8	7,712	-0.10%
2024/02/22	6	32.83	11	32.95	33.00	-5	7,647	-0.07%
2024/02/21	2	31.78	1	31.80	31.85	1	7,517	0.01%
2024/02/20	2	31.58	2	31.45	31.50	0	7,500	0.00%
2024/02/19	11	32.86	9	32.44	32.45	2	7,511	0.03%
2024/02/16	0	0.00	10.8	32.01	32.10	-10.8	7,580	-0.14%
2024/02/15	10	30.60	0	0.00	30.60	10	7,540	0.13%
2024/02/05	0	0.00	1	31.10	30.40	-1	7,532	-0.01%
2024/02/02	6	31.78	5	31.30	31.35	1	7,577	0.01%
2024/02/01	7	31.51	2	31.73	31.80	5	7,544	0.07%
2024/01/31	2	30.00	6	29.88	30.05	-4	7,473	-0.05%
2024/01/29	0	0.00	1	29.65	30.40	-1	7,482	-0.01%
2024/01/26	1	30.05	0	0.00	29.65	1	7,477	0.01%
2024/01/24	0	0.00	1.4	30.54	30.40	-1.4	7,479	-0.02%
2024/01/22	1	29.85	0	0.00	29.85	1	7,517	0.01%
2024/01/19	1	29.70	4	29.74	29.60	-3	7,544	-0.04%
2024/01/18	2	29.88	1	29.90	29.90	1	7,570	0.01%
2024/01/17	3	30.28	2	30.45	30.15	1	7,784	0.01%
2024/01/16	2	30.90	0	0.00	30.65	2	7,853	0.03%
2024/01/15	2	31.88	2	31.98	31.75	0	7,828	0.00%
2024/01/12	3	30.87	0	0.00	30.65	3	7,784	0.04%
2024/01/11	10	30.75	10	31.08	30.70	0	7,788	0.00%
2024/01/10	0	0.00	6	30.99	30.60	-6	7,793	-0.08%
2024/01/09	1	31.90	2	30.98	31.35	-1	7,801	-0.01%
2024/01/08	3	31.73	2	31.68	31.45	1	7,762	0.01%
2024/01/05	8	32.25	6.8	32.96	31.90	1.2	7,744	0.02%
2024/01/04	2	32.70	4	32.65	32.15	-2	7,708	-0.03%
2024/01/03	4	32.15	2	32.15	31.85	2	7,677	0.03%
2024/01/02	34	33.12	30	33.30	32.85	4	7,661	0.05%
2023/12/29	24	32.17	23	32.46	32.65	1	7,617	0.01%
2023/12/28	35	32.98	30.1	33.00	32.95	4.9	7,547	0.06%
2023/12/27	4	31.33	3	31.45	31.30	1	7,423	0.01%
2023/12/26	6	31.08	0	0.00	30.95	6	7,687	0.08%
2023/12/25	5	31.53	0	0.00	30.80	5	8,112	0.06%
2023/12/22	0	0.00	3	31.90	31.30	-3	8,669	-0.03%
2023/12/21	0	0.00	2	31.83	31.75	-2	8,812	-0.02%
2023/12/20	12	32.42	0	0.00	32.35	12	8,767	0.14%
2023/12/19	29.1	32.23	1	32.35	32.35	28.1	8,735	0.32%
2023/12/18	13.3	34.36	2	34.00	33.25	11.3	8,681	0.13%
2023/12/15	2	34.48	2	34.30	34.00	0	8,631	0.00%
2023/12/14	17.2	35.64	16	36.09	35.30	1.2	8,502	0.01%
2023/12/13	41	35.86	36	36.11	35.60	5	8,285	0.06%
2023/12/12	46.5	37.89	49	37.73	36.90	-2.5	8,080	-0.03%
2023/12/11	44	34.58	21.8	35.12	36.30	22.2	7,104	0.31%
2023/12/08	42	31.22	76	32.32	33.00	-34	6,508	-0.52%
2023/12/07	80	33.37	87	33.77	30.00	-7	6,119	-0.11%
2023/12/06	29	31.57	18	32.19	33.30	11	5,555	0.20%
2023/12/05	10	30.55	1	30.12	30.30	9	5,240	0.17%
2023/12/04	3	30.07	1.5	30.08	29.80	1.5	5,346	0.03%
2023/12/01	2	29.69	12	30.04	29.75	-10	5,382	-0.19%
2023/11/30	1	29.05	14	29.07	28.95	-13	5,289	-0.25%
2023/11/29	7	28.82	15	28.63	28.65	-8	5,293	-0.15%
2023/11/28	0	0.00	14	27.85	27.85	-14	5,278	-0.27%
2023/11/27	1	27.95	7	27.83	27.55	-6	5,274	-0.11%
2023/11/24	10	28.15	1	27.99	28.35	9	5,220	0.17%
2023/11/20	8	27.36	0	0.00	27.35	8	5,161	0.15%
2023/11/17	1	27.55	18	27.50	27.50	-17	5,162	-0.33%
2023/11/16	1	27.90	1	27.90	27.70	0	5,162	0.00%
2023/11/15	3	27.91	18	27.83	27.75	-15	5,118	-0.29%
2023/11/14	2	25.90	20	26.00	25.80	-18	5,005	-0.36%
2023/11/13	6	25.20	0	0.00	25.30	6	5,008	0.12%
2023/11/10	4	25.36	2	25.25	25.25	2	5,020	0.04%
2023/11/09	1	27.65	0	0.00	27.65	1	4,974	0.02%
2023/11/08	0	0.00	6	27.25	27.25	-6	4,985	-0.12%
2023/11/06	2	26.75	0	0.00	26.85	2	5,039	0.04%
2023/10/31	12	26.52	6	26.22	26.00	6	5,144	0.12%
2023/10/30	1	27.00	12	27.27	27.00	-11	5,241	-0.21%
2023/10/27	30	27.79	11	28.17	27.35	19	5,265	0.36%
2023/10/26	9	28.23	12	28.05	28.05	-3	5,298	-0.06%
2023/10/25	9	28.87	12	29.19	28.50	-3	5,380	-0.06%
2023/10/24	6	27.77	1	27.50	27.90	5	5,453	0.09%
2023/10/23	2	25.20	0	0.00	25.40	2	5,966	0.03%
2023/10/18	1	26.00	0	0.00	25.90	1	6,454	0.02%
2023/10/16	0	0.00	2	28.20	28.05	-2	6,888	-0.03%
2023/10/13	0	0.00	1	28.05	27.90	-1	7,154	-0.01%
2023/10/12	2	27.70	5	27.55	27.85	-3	7,489	-0.04%
2023/10/11	1	27.40	0	0.00	27.30	1	7,691	0.01%
2023/10/06	6	28.23	2	28.50	28.20	4	7,745	0.05%
2023/10/05	1	28.90	2	29.18	28.75	-1	7,983	-0.01%
2023/10/04	0	0.00	1	29.00	28.65	-1	8,210	-0.01%
2023/10/03	14	29.02	7	28.98	28.80	7	8,314	0.08%
2023/10/02	21.5	29.96	7	30.17	29.80	14.5	8,230	0.18%
2023/09/28	5	30.80	17	30.48	30.60	-12	7,985	-0.15%
2023/09/27	22	29.50	27	29.44	28.95	-5	7,567	-0.07%
2023/09/26	21	28.09	26	28.29	28.10	-5	7,037	-0.07%
2023/09/25	0	0.00	2	26.60	26.55	-2	6,868	-0.03%
2023/09/21	3	26.27	7	26.19	26.35	-4	6,851	-0.06%
2023/09/20	6	26.97	0	0.00	26.95	6	6,837	0.09%
2023/09/19	3	28.07	6	27.84	27.70	-3	6,820	-0.04%
2023/09/18	4	28.35	2	28.40	28.30	2	6,788	0.03%
2023/09/15	8	28.39	5	28.41	28.70	3	6,776	0.04%
2023/09/14	3	28.48	10	28.87	28.70	-7	6,728	-0.10%
2023/09/13	14	28.71	61	28.77	28.15	-47	6,648	-0.71%
2023/09/12	28	27.52	1	27.65	27.65	27	6,562	0.41%
2023/09/11	79	28.22	37	28.06	27.75	42	6,504	0.65%
2023/09/08	4	28.81	2	28.55	29.00	2	6,194	0.03%
2023/09/07	7	28.48	5	28.69	29.00	2	6,062	0.03%
2023/09/06	3	27.95	0	0.00	27.65	3	5,916	0.05%
2023/09/05	2	27.15	2	27.35	27.35	0	5,865	0.00%
2023/09/04	9	26.93	6	26.60	26.45	3	5,997	0.05%
2023/09/01	3	25.80	1	26.60	26.85	2	6,083	0.03%
2023/08/31	3	24.95	1	24.50	25.05	2	6,104	0.03%
2023/08/25	1	24.35	0	0.00	24.05	1	6,292	0.02%
2023/08/23	2	24.35	0	0.00	24.45	2	6,308	0.03%
2023/08/22	1	24.85	1	24.45	24.45	0	6,381	0.00%
2023/08/21	0	0.00	2	25.00	24.80	-2	6,462	-0.03%
2023/08/17	0	0.00	1	25.50	25.65	-1	6,532	-0.02%
2023/08/14	6	24.82	12	24.74	24.60	-6	6,666	-0.09%
2023/08/11	0	0.00	3	25.62	25.45	-3	6,644	-0.05%
2023/08/10	2	26.10	0	0.00	25.80	2	6,619	0.03%
2023/08/07	0	0.00	4	27.63	28.00	-4	6,562	-0.06%
2023/08/04	1	27.65	4	26.71	28.00	-3	6,542	-0.05%
2023/08/02	14	28.25	10	27.70	27.35	4	6,515	0.06%
2023/08/01	2	27.70	4	27.40	27.35	-2	6,406	-0.03%
2023/07/31	8	28.95	4	27.85	27.90	4	6,381	0.06%
2023/07/28	8	28.50	13	28.68	28.70	-5	6,338	-0.08%
2023/07/27	20	30.06	15	30.14	29.20	5	6,220	0.08%
2023/07/26	47	30.71	23	30.57	29.30	24	5,948	0.40%
2023/07/25	13	28.86	22	28.82	29.15	-9	5,370	-0.17%
2023/07/24	15	26.33	2	26.50	26.50	13	5,090	0.26%
2023/07/21	13	26.01	5	25.99	26.15	8	4,928	0.16%
2023/07/20	42	27.94	40	27.27	26.85	2	4,859	0.04%
2023/07/19	30	28.20	7	28.38	27.50	23	4,650	0.49%
2023/07/18	1	29.50	8.1	28.98	29.50	-7.1	4,402	-0.16%
2023/07/17	34	26.28	35.1	25.92	26.85	-1.1	4,157	-0.03%
2023/07/14	6.1	25.19	8.1	24.96	24.55	-2	3,838	-0.05%
2023/07/13	8	23.84	6	24.03	23.80	2	3,682	0.05%
2023/07/12	11	24.80	6	24.45	24.15	5	3,666	0.14%
2023/07/11	27.1	24.26	25.1	24.64	25.05	2	3,541	0.06%
2023/07/10	4	23.38	2.2	23.40	23.40	1.8	3,324	0.05%
2023/07/06	6	21.93	3	21.98	21.95	3	3,343	0.09%
2023/07/05	3	21.25	0	0.00	21.50	3	3,299	0.09%
2023/07/04	40	21.11	40	20.95	21.15	0	3,270	0.00%
2023/07/03	1	20.15	2	20.30	20.40	-1	3,234	-0.03%
2023/06/30	2	19.95	0	0.00	20.05	2	3,265	0.06%
2023/06/21	0	0.00	4	20.36	20.40	-4	3,715	-0.11%
2023/06/20	0	0.00	3	20.15	20.35	-3	3,704	-0.08%
2023/06/19	0	0.00	20	20.50	20.10	-20	3,687	-0.54%
2023/06/16	0	0.00	4	20.15	20.25	-4	3,668	-0.11%
2023/06/15	1	19.70	1	19.85	19.70	0	3,637	0.00%
2023/06/14	1	19.70	0	0.00	19.70	1	3,609	0.03%
2023/06/13	2	19.35	5	19.50	19.50	-3	3,595	-0.08%
2023/06/12	1.2	19.22	0	0.00	19.25	1.2	3,569	0.03%
2023/06/09	26	20.08	8	20.13	20.10	18	3,505	0.51%
2023/06/08	20.1	20.40	5	20.83	20.10	15.1	3,447	0.44%
2023/06/07	1	22.20	5	22.21	22.30	-4	3,249	-0.12%
2023/06/06	3	21.52	1	21.75	21.55	2	3,084	0.06%
2023/06/05	4.1	21.33	2.1	21.45	21.35	2	2,983	0.07%
2023/06/02	0	20.40	2	20.50	20.35	-2	2,870	-0.07%
2023/06/01	0	0.00	1	19.90	19.85	-1	2,806	-0.04%
2023/05/29	1	18.90	0	0.00	18.85	1	2,727	0.04%
2023/05/26	4	19.40	1	19.15	19.20	3	2,696	0.11%
2023/05/25	5	20.45	1	20.25	20.35	4	2,608	0.15%
2023/05/23	0	0.00	3	20.23	20.25	-3	2,447	-0.12%
2023/05/22	1	20.35	3.6	20.23	20.80	-2.6	2,397	-0.11%
2023/05/19	2	19.68	14	20.39	19.70	-12	2,301	-0.52%
2023/05/09	2	18.90	0	0.00	19.05	2	2,049	0.10%
2023/05/08	2	19.20	0	0.00	19.25	2	2,018	0.10%
2023/05/05	6	19.15	0	0.00	18.80	6	1,987	0.30%
2023/05/03	0	0.00	0	18.70	18.85	0	1,936	0.00%
2023/05/02	0	0.00	0	19.00	18.95	0	1,938	0.00%
2023/04/28	15	18.75	15	18.58	18.75	0	1,908	0.00%
2023/04/27	2	18.15	0	0.00	18.05	2	1,877	0.11%
2023/04/26	0	0.00	0	17.95	18.10	0	1,881	0.00%
2023/04/24	0	0.00	0	18.10	18.35	0	1,868	0.00%
2023/04/20	0	0.00	2	18.55	18.65	-2	1,834	-0.11%
2023/04/19	5	18.80	5	19.10	18.85	0	1,811	0.00%
2023/04/18	4	19.25	0	0.00	18.65	4	1,794	0.22%
2023/04/17	0	0.00	0	19.45	19.50	0	1,758	0.00%
2023/04/14	1	20.10	4	19.68	19.85	-3	1,736	-0.17%
2023/04/12	5	18.60	6.1	18.73	18.70	-1.1	1,517	-0.07%
2023/04/11	18.1	18.28	18	18.02	17.85	0.1	1,406	0.00%
2023/04/10	0	0.00	1	17.45	17.25	-1	1,287	-0.08%
2023/04/07	0	0.00	15	17.10	17.05	-15	1,253	-1.20%
2023/04/06	3	17.25	10	17.25	17.00	-7	1,236	-0.57%
2023/03/31	4	16.78	0	0.00	16.95	4	1,197	0.33%
2023/03/30	26	17.34	27	17.22	17.10	-1	1,148	-0.09%
2023/03/29	12.1	17.09	2.9	17.20	17.25	9.2	914	1.00%
2023/03/27	0	0.00	4	15.81	16.05	-4	689	-0.59%
2023/03/24	1	15.20	1	15.15	15.15	0	653	0.00%
2023/03/20	0	0.00	1	15.05	15.10	-1	698	-0.14%
2023/03/14	1	14.75	0	0.00	14.75	1	723	0.14%
2023/02/23	0	0.00	1	15.05	15.05	-1	766	-0.13%
2023/02/15	0	0.00	4	14.80	14.80	-4	850	-0.47%
2023/02/01	15	15.60	0	0.00	15.35	15	995	1.51%
2023/01/12	0	0.00	1	15.15	14.85	-1	1,220	-0.08%
2023/01/11	1	14.90	1	15.05	14.85	0	1,201	0.00%
2023/01/09	1	15.15	3	15.20	15.15	-2	1,173	-0.17%
2023/01/05	0	0.00	2	15.58	15.40	-2	1,135	-0.18%
2023/01/04	2	14.88	5.1	15.03	15.45	-3.1	1,091	-0.28%
2022/12/30	0	0.00	1	14.45	14.35	-1	1,018	-0.10%
2022/12/29	1	14.35	0	0.00	14.35	1	1,025	0.10%
2022/12/16	2	14.60	0	0.00	14.50	2	1,112	0.18%
2022/12/15	0	0.00	7	14.80	14.75	-7	1,133	-0.62%
2022/12/13	2	14.55	2	14.65	14.55	0	1,279	0.00%
2022/12/12	4	14.83	5	14.94	14.75	-1	1,352	-0.07%
2022/12/09	1	14.70	0	0.00	14.40	1	1,516	0.07%
2022/12/08	5	13.85	0	0.00	13.90	5	1,717	0.29%
2022/11/25	0	0.00	2	14.40	14.10	-2	1,838	-0.11%
2022/11/18	2	13.75	2	13.95	13.65	0	1,782	0.00%
2022/11/16	2	14.20	0	0.00	13.90	2	1,754	0.11%
2022/11/15	2	14.70	0	0.00	14.75	2	1,716	0.12%
2022/11/11	2	14.75	2	15.00	15.00	0	1,697	0.00%
2022/11/09	2	15.05	0	0.00	15.05	2	1,671	0.12%
2022/11/07	0	0.00	25	15.62	15.45	-25	1,638	-1.53%
2022/11/04	2	14.95	0	0.00	14.95	2	1,592	0.13%
2022/11/03	3	14.68	5	14.94	15.15	-2	1,582	-0.13%
2022/11/02	1	14.90	1	14.75	14.75	0	1,566	0.00%
2022/10/28	23	14.25	0	0.00	14.05	23	1,527	1.51%
2022/10/27	0	0.00	5	14.55	14.65	-5	1,507	-0.33%
2022/10/26	1	14.50	3	14.67	14.45	-2	1,482	-0.13%
2022/10/25	3	15.13	0	0.00	15.20	3	1,436	0.21%
2022/10/24	4	15.11	3	15.32	15.15	1	1,372	0.07%
2022/10/21	5	14.03	1.2	14.15	14.15	3.8	1,266	0.30%
2022/10/13	0	0.00	2	12.95	12.80	-2	1,184	-0.17%
2022/10/07	0	0.00	0.1	13.85	13.80	-0.1	1,160	-0.01%
2022/10/06	0	0.00	3	14.05	14.00	-3	1,156	-0.26%
2022/10/05	0	0.00	2	14.10	13.85	-2	1,143	-0.17%
2022/10/04	1	14.25	0.7	14.20	14.10	0.3	1,133	0.03%
2022/10/03	1	14.10	0	0.00	14.05	1	1,121	0.09%
2022/09/30	1	13.40	0	0.00	13.60	1	1,108	0.09%
2022/09/27	0.1	13.65	0	0.00	14.05	0.1	1,080	0.01%
2022/09/26	0	0.00	1	13.55	13.40	-1	1,065	-0.09%
2022/09/23	0	0.00	4	14.43	14.15	-4	1,046	-0.38%
2022/09/21	10	15.10	10	15.40	14.85	0	996	0.00%
2022/09/20	15	15.20	21	15.64	15.20	-6	907	-0.66%
2022/09/19	1	15.90	0	0.00	15.70	1	831	0.12%
2022/09/16	21	16.01	15	16.18	16.00	6	744	0.81%
2022/09/15	9	15.82	10	15.50	16.00	-1	547	-0.18%
2022/09/14	1	14.50	0	0.00	14.55	1	320	0.31%
2022/09/13	19	14.87	14	14.89	14.90	5	288	1.73%
2022/09/12	1	14.05	0	14.20	14.20	1	145	0.66%
2022/08/16	0.2	12.80	0	0.00	12.70	0.2	163	0.12%
2022/08/11	0.2	12.20	0	0.00	12.20	0.2	157	0.13%
2022/07/28	0	0.00	7	12.10	12.15	-7	175	-4.00%
2022/07/25	0.2	12.00	0	0.00	12.00	0.2	180	0.11%
2022/06/07	2	13.20	0	0.00	13.20	2	335	0.60%
2022/06/06	0.2	13.20	0	0.00	13.25	0.2	336	0.06%
2022/05/31	5	13.35	0	0.00	13.25	5	337	1.48%
2022/05/23	0	0.00	5	12.82	12.80	-5	331	-1.51%
2022/05/10	0	0.00	4	12.75	12.80	-4	321	-1.24%
2022/05/06	0.1	13.30	0	0.00	13.30	0.1	315	0.03%
2022/05/04	0.1	13.45	4	13.40	13.40	-3.9	318	-1.22%
2022/04/21	0	0.00	10	14.55	14.50	-10	302	-3.30%
2022/04/19	0	0.00	1	14.70	14.60	-1	289	-0.35%
2022/04/18	8	14.62	1	14.15	14.35	7	275	2.54%
2022/04/15	2	14.48	0	0.00	14.55	2	243	0.82%
2022/04/14	1	13.85	1	13.85	14.10	0	221	0.00%
2022/03/25	15	13.35	0	0.00	13.35	15	202	7.42%
2022/02/15	0	0.00	0.2	13.65	13.60	-0.2	302	-0.07%
2022/01/26	0	0.00	5	13.31	13.30	-5	338	-1.48%
2022/01/24	0	0.00	15	13.65	13.60	-15	344	-4.36%
2022/01/12	0.1	14.00	0	0.00	14.05	0.1	358	0.02%
2022/01/07	0.1	14.20	0	0.00	14.20	0.1	368	0.04%
2021/12/21	0	0.00	0.8	14.40	14.40	-0.8	447	-0.18%
2021/12/16	0	0.00	3	14.50	14.40	-3	453	-0.66%
2021/11/30	0	0.00	0.4	14.15	14.10	-0.4	493	-0.08%
2021/11/16	0.4	14.40	2	14.90	14.40	-1.6	1,041	-0.15%
2021/11/05	0	0.00	0.8	15.25	15.25	-0.8	1,068	-0.07%
2021/11/04	2	15.25	3	15.30	15.25	-1	1,066	-0.09%
2021/11/03	0	0.00	1	14.75	14.70	-1	1,060	-0.09%
2021/10/25	0	0.00	0.8	14.20	14.35	-0.8	1,125	-0.07%
2021/10/06	0	0.00	1	13.25	13.25	-1	1,205	-0.08%
2021/10/01	0	0.00	1	14.55	14.00	-1	1,283	-0.08%
2021/09/27	0	0.00	2	14.30	14.45	-2	1,316	-0.15%
2021/09/22	4	14.05	0	0.00	14.05	4	1,465	0.27%
2021/09/07	1	13.40	0	0.00	13.70	1	1,850	0.05%
2021/08/31	0	0.00	6	13.70	13.95	-6	2,020	-0.30%
2021/08/30	0	0.00	3	13.65	13.60	-3	2,042	-0.15%
2021/08/26	12	13.31	0	0.00	13.35	12	2,079	0.58%
2021/08/17	0	0.00	8	12.72	12.50	-8	2,205	-0.36%
2021/08/16	11	13.97	6	13.54	13.50	5	2,175	0.23%
2021/08/13	0	0.00	3	13.40	13.40	-3	1,760	-0.17%
2021/08/11	3	13.50	0	0.00	13.50	3	1,946	0.15%
2021/08/09	2	14.50	0	0.00	14.40	2	2,025	0.10%
2021/08/05	1	15.25	0	0.00	15.10	1	2,162	0.05%
2021/08/02	0	0.00	3	15.40	15.60	-3	2,419	-0.12%
2021/07/26	0	0.00	0.2	16.14	16.10	-0.2	2,910	-0.01%
2021/07/23	0	0.00	3	16.00	15.90	-3	3,024	-0.10%
2021/07/22	3	15.60	0	0.00	15.45	3	3,211	0.09%
2021/07/21	2	15.85	2	16.03	15.70	0	3,397	0.00%
2021/07/19	1	16.10	0	0.00	16.25	1	3,603	0.03%
2021/07/15	0	0.00	2	15.95	16.05	-2	3,916	-0.05%
2021/07/14	0	0.00	1	15.20	15.20	-1	3,981	-0.03%
2021/07/13	1	15.55	5	15.70	15.55	-4	4,091	-0.10%
2021/07/12	1	15.80	1.1	15.86	15.75	-0.1	4,213	0.00%
2021/07/09	0	0.00	1	16.50	16.25	-1	4,344	-0.02%
2021/07/08	0	0.00	1	17.00	17.05	-1	4,494	-0.02%
2021/07/07	4	16.73	3	16.85	16.70	1	4,949	0.02%
2021/07/02	1	17.25	1	17.47	17.25	0	5,174	0.00%
2021/07/01	1	17.25	0	0.00	17.25	1	5,207	0.02%
2021/06/30	1	17.90	0	0.00	17.90	1	5,214	0.02%
2021/06/29	0.1	18.15	18	17.56	17.95	-17.9	5,196	-0.34%
2021/06/28	20	17.44	5	17.79	17.80	15	5,153	0.29%
2021/06/25	0	0.00	6	17.18	16.85	-6	5,120	-0.12%
2021/06/24	0	0.00	2	17.05	17.05	-2	5,138	-0.04%
2021/06/22	1	17.10	3	17.07	16.85	-2	5,163	-0.04%
2021/06/21	1	16.50	22	16.52	16.40	-21	5,185	-0.40%
2021/06/18	10	17.15	26	17.33	17.00	-16	5,292	-0.30%
2021/06/17	7	17.74	1	17.75	17.70	6	5,543	0.11%
2021/06/16	8	18.08	8	17.68	18.25	0	5,721	0.00%
2021/06/15	4	17.81	0	0.00	18.30	4	5,602	0.07%
2021/06/11	0	0.00	1	16.75	16.65	-1	5,554	-0.02%
2021/06/10	14	16.23	2	16.13	16.20	12	5,516	0.22%
2021/06/09	2	15.80	0	0.00	15.70	2	5,506	0.04%
2021/06/08	1	15.95	0	0.00	15.95	1	5,525	0.02%
2021/06/07	2	15.98	0	0.00	15.95	2	5,561	0.04%
2021/06/04	15	16.48	0	0.00	16.45	15	5,641	0.27%
2021/06/03	0	0.00	1	16.40	16.35	-1	5,631	-0.02%
2021/06/02	1	16.30	0	0.00	16.10	1	5,646	0.02%
2021/05/31	12	16.50	3	16.43	16.20	9	5,684	0.16%
2021/05/28	5	16.15	0	0.00	16.00	5	5,697	0.09%
2021/05/24	0	0.00	1	15.50	15.30	-1	5,784	-0.02%
2021/05/20	1	15.10	0	0.00	15.00	1	5,820	0.02%
2021/05/19	2	16.00	1	16.00	15.95	1	5,796	0.02%
2021/05/18	0	0.00	6	14.83	15.15	-6	5,722	-0.10%
2021/05/17	0	0.00	2	14.15	13.80	-2	5,750	-0.03%
2021/05/14	1	15.45	10	15.19	15.30	-9	5,725	-0.16%
2021/05/13	7	15.21	3	15.00	15.10	4	5,788	0.07%
2021/05/12	0	0.00	9	16.62	15.95	-9	5,692	-0.16%
2021/05/11	7	17.86	6	17.96	17.70	1	5,624	0.02%
2021/05/10	6	19.72	39	19.54	19.10	-33	5,511	-0.60%
2021/05/07	0	0.00	4	19.91	20.05	-4	5,438	-0.07%
2021/05/06	5	20.19	2	20.25	19.95	3	5,368	0.06%
2021/05/05	1	20.95	0	0.00	20.65	1	5,263	0.02%
2021/05/04	15	19.95	2	21.73	20.15	13	5,150	0.25%
2021/05/03	12	22.02	4	22.39	21.65	8	5,018	0.16%
2021/04/29	30	22.19	13	22.20	22.55	17	4,942	0.34%
2021/04/28	40	22.64	4	22.80	22.45	36	4,832	0.74%
2021/04/27	5	22.32	5	22.45	21.80	0	4,651	0.00%
2021/04/26	4	20.78	2	20.95	21.60	2	4,464	0.04%
2021/04/23	4.9	20.09	0	0.00	19.95	4.9	4,357	0.11%
2021/04/22	4	21.61	9	20.94	20.50	-5	4,276	-0.12%
2021/04/21	3	19.53	0.1	19.30	19.75	2.9	4,032	0.07%
2021/04/20	3	19.80	0	0.00	19.25	3	3,954	0.08%
2021/04/19	2	19.40	5	19.08	19.20	-3	3,897	-0.08%
2021/04/16	5.2	19.25	3	18.95	19.25	2.2	3,795	0.06%
2021/04/15	5	18.41	6	18.80	18.55	-1	3,664	-0.03%
2021/04/14	22	17.58	5	17.79	18.05	17	3,520	0.48%
2021/04/13	33	17.86	63	17.51	17.35	-30	3,368	-0.89%
2021/04/12	3	16.42	7	16.65	16.55	-4	2,927	-0.14%
2021/04/09	8	16.30	4	16.61	16.70	4	2,864	0.14%
2021/04/08	37	16.49	20	16.20	16.70	17	2,814	0.60%
2021/04/07	5	15.70	0	0.00	15.80	5	2,755	0.18%
2021/04/01	2	15.15	0	0.00	15.20	2	2,743	0.07%
2021/03/31	3	15.20	4	15.38	15.30	-1	2,760	-0.04%
2021/03/30	8	15.06	5	14.95	14.95	3	2,870	0.10%
2021/03/29	0	0.00	2	14.90	14.95	-2	2,884	-0.07%
2021/03/26	1	14.85	0	0.00	14.75	1	3,012	0.03%
2021/03/25	0	0.00	8	14.85	14.70	-8	3,255	-0.25%
2021/03/24	18	14.76	5	14.50	14.70	13	3,505	0.37%
2021/03/23	3	15.15	13	15.45	14.95	-10	3,467	-0.29%
2021/03/22	13	16.85	1	17.10	16.15	12	3,367	0.36%
2021/03/19	9	15.69	4	15.48	16.15	5	3,085	0.16%
2021/03/17	5	14.30	0	0.00	14.40	5	2,867	0.17%
2021/03/16	0	0.00	4	14.40	14.30	-4	2,856	-0.14%
2021/03/12	10	14.37	0	0.00	14.35	10	2,875	0.35%
2021/03/11	5	14.30	0	0.00	14.45	5	2,888	0.17%
2021/03/10	10	14.60	19	14.50	14.20	-9	2,882	-0.31%
2021/03/09	0	0.00	3	14.00	13.90	-3	2,833	-0.11%
2021/03/08	1	13.80	0	0.00	13.95	1	2,876	0.03%
2021/03/05	1	13.75	3	13.80	13.60	-2	3,066	-0.07%
2021/03/04	1	14.05	2	14.00	13.90	-1	3,212	-0.03%
2021/03/03	3	13.60	0	0.00	13.85	3	3,231	0.09%
2021/03/02	6	13.75	5	14.05	13.55	1	3,233	0.03%
2021/02/26	0	0.00	3	13.60	13.50	-3	3,222	-0.09%
2021/02/25	0	0.00	5	13.50	13.45	-5	3,205	-0.16%
2021/02/24	0	0.00	4	13.25	13.10	-4	3,203	-0.12%
2021/02/23	3	13.00	2	13.35	13.25	1	3,195	0.03%
2021/02/22	0	0.00	1	13.00	13.10	-1	3,197	-0.03%
2021/02/18	1	12.60	4	12.84	13.00	-3	3,167	-0.09%
2021/02/17	2	12.55	3	12.65	12.65	-1	3,113	-0.03%
2021/02/04	1	11.55	1	11.65	11.70	0	3,057	0.00%
2021/02/01	0	0.00	3	10.75	10.80	-3	3,276	-0.09%
2021/01/28	2	10.85	0	0.00	10.95	2	3,429	0.06%
2021/01/18	2	11.00	0	0.00	11.30	2	4,146	0.05%
2021/01/14	4	11.83	0	0.00	11.85	4	4,188	0.10%
2021/01/12	2	12.05	0	0.00	11.70	2	4,381	0.05%
2021/01/11	5	12.27	0	0.00	12.35	5	4,440	0.11%
2021/01/07	2	12.80	0	0.00	12.85	2	4,576	0.04%
2021/01/05	10	13.50	3	13.50	13.30	7	4,633	0.15%
2020/12/30	2	13.30	0	0.00	13.40	2	4,562	0.04%
2020/12/28	6	13.45	0	0.00	13.40	6	4,491	0.13%
2020/12/25	2	13.65	1	14.15	13.60	1	4,458	0.02%
2020/12/24	11	13.73	17	13.89	13.60	-6	4,406	-0.14%
2020/12/23	0	0.00	2	12.80	13.00	-2	4,258	-0.05%
2020/12/22	14	13.57	0	0.00	12.70	14	4,232	0.33%
2020/12/21	46	14.31	46	14.13	13.95	0	4,085	0.00%
2020/12/18	62	13.91	63	13.92	14.00	-1	3,829	-0.03%
2020/12/17	1	12.75	0	0.00	12.75	1	3,538	0.03%
2020/12/16	0	0.00	1	12.65	12.70	-1	3,535	-0.03%
2020/12/10	5	12.61	0	0.00	12.20	5	3,530	0.14%
2020/12/09	2	12.33	4	12.35	12.30	-2	3,520	-0.06%
2020/12/08	3	12.80	3	12.65	12.75	0	3,502	0.00%
2020/12/04	2	13.00	2	12.95	12.85	0	3,563	0.00%
2020/12/03	7	12.92	2	12.80	12.80	5	3,559	0.14%
2020/12/02	2	13.15	4	13.40	13.10	-2	3,550	-0.06%
2020/12/01	7	13.41	7	13.55	13.30	0	3,494	0.00%
2020/11/30	11	13.19	9	13.46	13.85	2	3,306	0.06%
2020/11/27	11	12.47	23	12.48	12.60	-12	3,150	-0.38%
2020/11/26	114	12.21	113	12.24	12.25	1	3,087	0.03%	大買/大賣/
2020/11/25	45	11.90	100	12.00	11.95	-55	3,047	-1.80%
2020/11/23	61	11.75	5	11.65	11.75	56	2,984	1.88%
2020/11/20	0	0.00	11	11.37	11.45	-11	2,990	-0.37%
2020/11/19	0	0.00	5	11.55	11.50	-5	2,990	-0.17%
2020/11/18	0	0.00	5	11.50	11.55	-5	2,968	-0.17%
2020/11/16	5	11.25	0	0.00	11.05	5	2,950	0.17%
2020/11/12	1	11.15	10	11.23	11.25	-9	3,043	-0.30%
2020/11/11	0	0.00	1	10.65	10.95	-1	3,011	-0.03%
2020/11/10	25	10.97	4	11.20	10.80	21	2,978	0.71%
2020/11/09	7	11.51	5	11.75	11.50	2	2,722	0.07%
2020/11/06	10	11.80	45	11.96	11.80	-35	2,685	-1.30%
2020/11/05	41	11.90	0	0.00	11.75	41	2,549	1.61%
2020/11/04	0	0.00	45	11.81	11.80	-45	2,530	-1.78%
2020/11/03	36	11.91	25	12.03	12.00	11	2,501	0.44%
2020/11/02	24	11.87	25	11.95	11.80	-1	2,423	-0.04%
2020/10/30	43	12.33	7	12.44	12.15	36	2,370	1.52%
2020/10/29	0	0.00	2	12.45	12.25	-2	2,303	-0.09%
2020/10/28	2	12.10	1	12.45	12.10	1	2,197	0.05%
2020/10/27	5	12.10	1	11.90	12.00	4	2,111	0.19%
2020/10/26	21	12.01	19	12.39	11.90	2	2,034	0.10%
2020/10/23	1	11.50	10	11.45	11.50	-9	1,735	-0.52%
2020/10/22	1	11.20	0	0.00	10.95	1	1,670	0.06%
2020/10/20	15	11.18	1	11.65	11.10	14	1,598	0.88%
2020/10/19	0	0.00	1	10.80	11.25	-1	1,435	-0.07%
2020/10/16	0	0.00	3	11.02	10.90	-3	1,345	-0.22%
2020/10/15	3	10.97	3	11.00	11.15	0	1,280	0.00%
2020/10/14	7	10.36	7	10.59	10.60	0	1,165	0.00%
2020/10/13	0	0.00	5	10.00	9.97	-5	1,059	-0.47%
2020/10/12	0	0.00	65	9.95	9.99	-65	1,043	-6.23%
2020/10/07	0	0.00	60	9.76	9.68	-60	1,016	-5.90%
2020/10/06	0	0.00	5	9.57	9.57	-5	1,007	-0.50%
2020/09/29	16	9.25	0	0.00	9.23	16	1,029	1.55%
2020/09/24	5	9.66	0	0.00	9.37	5	1,027	0.49%
2020/09/18	9	9.97	10	10.23	9.97	-1	995	-0.10%
2020/09/17	0	0.00	6	9.93	9.88	-6	936	-0.64%
2020/09/15	13	9.85	0	0.00	9.84	13	916	1.42%
2020/09/14	8	9.80	5	9.94	9.85	3	912	0.33%
2020/09/10	0	0.00	100	10.10	9.94	-100	883	-11.32%
2020/09/09	0	0.00	100	10.02	9.96	-100	845	-11.83%
2020/09/08	5	9.95	5	10.10	9.80	0	751	0.00%
2020/09/04	2	9.50	5	9.50	9.53	-3	663	-0.45%
2020/09/03	0	0.00	10	9.75	9.61	-10	652	-1.53%
2020/09/02	10	9.37	0	0.00	9.48	10	617	1.62%
2020/08/26	0	0.00	10	9.21	9.10	-10	543	-1.84%
2020/08/21	0	0.00	5	9.08	9.01	-5	458	-1.09%
2020/08/20	15	8.92	0	0.00	8.88	15	446	3.36%
2020/08/19	5	9.29	0	0.00	9.22	5	433	1.15%
2020/08/18	0	0.00	30	9.39	9.50	-30	369	-8.12%
2020/08/17	0	0.00	10	8.86	8.83	-10	305	-3.27%
2020/08/14	0	0.00	10	8.78	8.75	-10	294	-3.40%
2020/08/12	150	8.88	0	0.00	8.77	150	274	54.63%	大買/鉅額交易
2020/08/11	0	0.00	5	8.91	8.70	-5	263	-1.90%
2020/08/10	150	8.56	0	0.00	8.66	150	249	60.04%	大買/鉅額交易
2020/07/09	0	0.00	13	8.95	8.83	-13	261	-4.98%
2020/07/07	2	8.90	0	0.00	8.83	2	263	0.76%
2020/07/06	5	8.85	0	0.00	8.92	5	258	1.93%
2020/06/22	10	8.52	0	0.00	8.52	10	242	4.13%
2020/06/03	0	0.00	10	8.17	8.18	-10	238	-4.19%
2020/06/02	0	0.00	17	8.11	8.12	-17	240	-7.06%
2020/05/26	0	0.00	30	8.11	8.14	-30	240	-12.49%
2020/05/12	0	0.00	2	7.85	7.85	-2	225	-0.89%
2020/04/21	10	7.37	0	0.00	7.15	10	269	3.71%
2020/04/20	5	7.35	0	0.00	7.46	5	266	1.88%
2020/04/15	1	7.48	2	7.49	7.53	-1	262	-0.38%
2020/04/13	1	7.95	9	7.82	7.86	-8	249	-3.21%
2020/04/09	2	7.03	0	0.00	7.03	2	225	0.89%
2020/03/27	5	6.52	0	0.00	6.47	5	251	1.99%
2020/03/17	0	0.00	4	6.70	6.57	-4	275	-1.45%
2020/03/10	2	8.10	0	0.00	8.10	2	381	0.52%
2020/03/05	2	8.35	0	0.00	8.31	2	379	0.53%
2020/03/02	2	8.40	0	0.00	8.35	2	377	0.53%
2020/02/27	2	8.53	0	0.00	8.40	2	373	0.53%
2020/02/20	5	8.70	0	0.00	8.64	5	374	1.34%
2020/02/04	5	8.75	0	0.00	8.78	5	368	1.36%
2020/01/17	10	9.29	0	0.00	9.29	10	357	2.80%
2019/12/24	0	0.00	5	9.70	9.53	-5	363	-1.38%
2019/12/23	0	0.00	5	9.72	9.65	-5	357	-1.40%
2019/12/19	0	0.00	2	9.60	9.46	-2	344	-0.58%
2019/12/13	6	9.30	0	0.00	9.24	6	322	1.86%
2019/12/11	15	9.47	0	0.00	9.44	15	309	4.84%
2019/12/10	11	9.66	31	9.85	9.63	-20	298	-6.69%
2019/12/09	1	9.52	0	0.00	9.52	1	216	0.46%
2019/11/28	5	8.75	0	0.00	8.74	5	189	2.64%
2019/11/14	10	8.68	0	0.00	8.77	10	187	5.33%
2019/10/22	0	0.00	18	8.97	9.00	-18	173	-10.37%
2019/10/21	5	9.02	5	9.18	9.11	0	164	0.00%
2019/10/18	0	0.00	25	8.70	8.86	-25	138	-18.05%
2019/10/14	25	8.33	0	0.00	8.40	25	106	23.37%
2019/04/03	2	8.60	0	0.00	8.65	2	124	1.61%
2019/01/04	1	8.34	0	0.00	8.35	1	197	0.51%
2018/12/11	0	0.00	2	8.79	8.69	-2	234	-0.85%
2018/12/06	0	0.00	1	8.83	8.82	-1	233	-0.43%
2018/11/29	0	0.00	1	8.83	8.87	-1	233	-0.43%
2018/11/28	0	0.00	1	8.80	8.80	-1	231	-0.43%
2018/11/16	10	9.05	0	0.00	9.01	10	244	4.09%
2018/11/15	6	9.05	0	0.00	9.02	6	243	2.46%
2018/11/13	0	0.00	1	9.20	9.24	-1	241	-0.41%
2018/09/26	0	0.00	10	8.91	8.91	-10	161	-6.19%
2018/09/20	0	0.00	9	8.99	8.96	-9	168	-5.33%
2018/09/19	17	8.91	0	0.00	8.93	17	169	10.04%
2018/08/24	1	9.09	0	0.00	9.05	1	312	0.32%
2018/08/09	0	0.00	2	9.06	9.12	-2	304	-0.66%
2018/07/23	2	9.03	0	0.00	9.00	2	373	0.54%
2018/07/19	2	9.06	0	0.00	9.03	2	388	0.51%
2018/06/27	0	0.00	1	9.57	9.42	-1	1,374	-0.07%
2018/06/13	0	0.00	2	10.00	9.88	-2	1,409	-0.14%
2018/06/01	1	9.88	0	0.00	9.89	1	1,356	0.07%
2018/05/24	1	9.37	0	0.00	9.40	1	1,337	0.07%
2018/05/15	1	9.36	0	0.00	9.36	1	1,359	0.07%
2018/05/11	1	9.60	0	0.00	9.43	1	1,376	0.07%
2018/05/08	1	9.26	0	0.00	9.23	1	1,385	0.07%
2018/05/07	1	9.29	0	0.00	9.29	1	1,402	0.07%
2018/05/03	2	9.27	0	0.00	9.28	2	1,442	0.14%
2018/05/02	3	9.32	0	0.00	9.33	3	1,580	0.19%
2018/04/27	2	9.40	0	0.00	9.38	2	1,574	0.13%
2018/04/23	2	9.84	0	0.00	9.77	2	1,591	0.13%
2018/04/19	3	9.98	0	0.00	9.90	3	1,609	0.19%
2018/04/17	5	10.20	5	10.15	9.95	0	1,641	0.00%
2018/04/16	5	10.15	5	10.00	10.00	0	1,626	0.00%
2018/04/13	0	0.00	2	9.94	9.91	-2	1,556	-0.13%
2018/04/10	10	11.23	2	10.78	10.45	8	1,405	0.57%
2018/04/09	0	0.00	19	10.22	10.50	-19	931	-2.04%
2018/04/02	0	0.00	15	9.57	9.43	-15	802	-1.87%
2018/03/20	5	9.22	0	0.00	9.20	5	726	0.69%
2018/03/16	10	9.27	0	0.00	9.30	10	725	1.38%
2018/03/14	2	9.25	0	0.00	9.28	2	725	0.28%
2018/03/09	2	9.66	0	0.00	9.62	2	717	0.28%
2018/03/07	2	9.70	0	0.00	9.68	2	722	0.28%
2018/03/01	0	0.00	5	9.73	9.70	-5	770	-0.65%
2018/02/27	0	0.00	3	9.56	9.46	-3	760	-0.39%
2018/02/26	8	9.44	0	0.00	9.49	8	759	1.05%
2018/02/06	3	9.00	0	0.00	9.00	3	755	0.40%
2018/01/30	5	10.05	1	10.00	9.91	4	720	0.56%
2018/01/29	0	0.00	4	10.30	10.00	-4	700	-0.57%
2018/01/26	8	10.41	1	10.30	10.35	7	686	1.02%
2018/01/25	9	10.54	10	10.53	10.45	-1	664	-0.15%
2018/01/11	0	0.00	2	9.98	9.87	-2	576	-0.35%
2018/01/10	0	0.00	31	9.70	9.63	-31	545	-5.68%
2018/01/09	0	0.00	5	9.41	9.35	-5	517	-0.97%
2018/01/04	4	9.29	0	0.00	9.33	4	518	0.77%
2018/01/03	19	9.32	0	0.00	9.31	19	521	3.64%
2018/01/02	10	9.33	0	0.00	9.30	10	516	1.94%