合機 (1618)-華南永昌券商分點個股進出

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
49.90
漲跌
▼0.10
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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	28	47.92	24.4	48.41	49.90	3.6	15,792	0.02%
2024/05/10	1	50.00	8	49.34	50.00	-7	15,712	-0.04%
2024/05/09	16	50.18	16	50.82	49.55	0	15,682	0.00%
2024/05/08	267	52.10	245	51.72	52.70	22	15,438	0.14%	大買/大賣/
2024/05/07	79.4	51.19	62	50.91	51.60	17.4	14,637	0.12%
2024/05/06	35	47.11	9	48.09	46.95	26	14,207	0.18%
2024/05/03	5.7	49.01	53	48.63	48.55	-47.3	14,072	-0.34%
2024/05/02	5	52.94	9.1	51.92	51.10	-4.1	13,860	-0.03%
2024/04/30	16	53.21	19	52.77	53.20	-3	13,667	-0.02%
2024/04/29	8	55.93	25	55.60	54.20	-17	13,506	-0.13%
2024/04/26	54.1	57.17	28.4	57.18	57.30	25.6	13,344	0.19%
2024/04/25	42	55.87	35.1	56.77	55.60	7	13,004	0.05%
2024/04/24	101.1	59.04	90	59.61	57.70	11	12,793	0.09%	大買/
2024/04/23	15	57.44	56.1	56.58	55.60	-41.1	12,160	-0.34%
2024/04/22	99.1	63.87	62.3	61.93	57.80	36.8	11,661	0.32%
2024/04/19	70	63.25	263.1	62.76	64.20	-193.1	11,037	-1.75%	大賣/鉅額交易
2024/04/18	97.7	58.23	68	58.22	58.40	29.7	10,272	0.29%
2024/04/17	69	52.53	98.6	50.17	53.10	-29.6	10,142	-0.29%
2024/04/16	151	49.37	151	49.57	48.30	0	9,770	0.00%	大買/大賣/
2024/04/15	212	45.77	163	45.32	47.35	49	8,461	0.58%	大買/大賣/
2024/04/12	133	42.05	91.3	41.61	43.05	41.7	7,923	0.53%	大買/
2024/04/11	69	39.51	13	39.49	39.15	56	7,673	0.73%
2024/04/10	45	39.80	16	39.74	39.70	29	7,632	0.38%
2024/04/09	50.2	39.79	50	39.80	39.45	0.2	7,461	0.00%
2024/04/08	58	38.22	93.2	38.43	38.95	-35.2	7,147	-0.49%
2024/04/03	4	36.84	6	36.45	36.30	-2	7,110	-0.03%
2024/04/02	4	37.15	1	37.45	37.20	3	7,314	0.04%
2024/04/01	7	37.26	32	37.37	37.45	-25	7,316	-0.34%
2024/03/29	39.1	37.30	51	37.19	37.30	-11.9	7,312	-0.16%
2024/03/28	22.8	38.64	29	38.63	38.45	-6.2	7,220	-0.09%
2024/03/27	36	39.05	92	39.05	39.25	-56	7,091	-0.79%
2024/03/26	81.1	39.35	69.2	39.40	38.55	11.9	6,734	0.18%
2024/03/25	30.1	36.57	23.1	37.92	37.20	7	5,993	0.12%
2024/03/22	41.1	37.08	24.3	36.56	36.65	16.8	5,764	0.29%
2024/03/21	3	35.50	7	35.47	35.45	-4	5,468	-0.07%
2024/03/20	3	35.30	5	34.55	34.55	-2	5,543	-0.04%
2024/03/19	14	35.89	7.1	36.01	35.70	7	5,701	0.12%
2024/03/18	5	34.51	3	34.95	34.90	2	5,806	0.03%
2024/03/15	22	34.67	20	34.73	33.90	2	6,818	0.03%
2024/03/14	18	34.80	23	35.02	34.75	-5	7,454	-0.07%
2024/03/13	49.1	35.18	86.9	35.15	34.55	-37.8	7,801	-0.48%
2024/03/12	34	34.95	12	34.93	34.55	22	8,379	0.26%
2024/03/11	2	31.15	5.4	31.72	32.80	-3.4	8,693	-0.04%
2024/03/08	4.2	31.85	50	32.58	31.40	-45.8	8,729	-0.53%
2024/03/07	7	34.09	255	34.08	33.65	-248	8,700	-2.85%	大賣/鉅額交易
2024/03/06	35	35.72	16	36.11	35.40	19	8,734	0.22%
2024/03/05	62	35.26	1	34.80	35.30	61	8,703	0.70%
2024/03/04	30.1	35.18	1	34.85	34.85	29.1	8,713	0.33%
2024/03/01	82.1	35.29	60.1	35.96	35.75	22.1	8,597	0.26%
2024/02/29	192.1	34.59	15.1	34.74	34.90	176.9	8,262	2.14%	大買/鉅額交易
2024/02/27	202.2	33.79	215.3	32.78	33.60	-13.2	8,043	-0.16%	大買/大賣/
2024/02/26	30.7	33.58	10	33.75	32.70	20.7	7,852	0.26%
2024/02/23	15.2	32.65	0.1	33.35	32.45	15.1	7,712	0.20%
2024/02/22	0.1	33.00	0.1	33.30	33.00	0	7,647	0.00%
2024/02/21	1	31.90	0	0.00	31.85	1	7,517	0.01%
2024/02/20	18	31.99	15	31.81	31.50	3	7,500	0.04%
2024/02/19	28	32.73	0	0.00	32.45	28	7,511	0.37%
2024/02/16	104	32.00	7	31.26	32.10	97	7,580	1.28%	大買/
2024/02/05	7	30.44	26	30.64	30.40	-19	7,532	-0.25%
2024/02/02	0	0.00	15	31.42	31.35	-15	7,577	-0.20%
2024/02/01	35	31.38	21	31.26	31.80	14	7,544	0.19%
2024/01/31	0	0.00	3	30.00	30.05	-3	7,473	-0.04%
2024/01/30	6	30.15	0	0.00	30.10	6	7,475	0.08%
2024/01/29	7	30.25	3.1	30.27	30.40	3.9	7,482	0.05%
2024/01/25	1	29.95	0	0.00	29.80	1	7,480	0.01%
2024/01/23	1	30.15	12	30.23	30.25	-11	7,508	-0.15%
2024/01/22	0	0.00	6	30.17	29.85	-6	7,517	-0.08%
2024/01/18	11	29.90	0	0.00	29.90	11	7,570	0.15%
2024/01/17	0	30.10	0	0.00	30.15	0	7,784	0.00%
2024/01/16	2	31.05	10	30.80	30.65	-8	7,853	-0.10%
2024/01/15	10	31.95	5	31.99	31.75	5	7,828	0.06%
2024/01/12	6	30.70	5	31.08	30.65	1	7,784	0.01%
2024/01/11	31	30.74	23	31.03	30.70	8	7,788	0.10%
2024/01/10	0.1	30.95	0	0.00	30.60	0.1	7,793	0.00%
2024/01/09	7	31.56	15	30.98	31.35	-8	7,801	-0.10%
2024/01/08	2.1	31.62	2	31.93	31.45	0.1	7,762	0.00%
2024/01/05	5	31.93	9	32.32	31.90	-4	7,744	-0.05%
2024/01/04	3.1	32.51	155.1	32.14	32.15	-152	7,708	-1.97%	大賣/鉅額交易
2024/01/03	9.1	32.15	5	32.65	31.85	4.1	7,677	0.05%
2024/01/02	10	33.20	14	33.23	32.85	-4	7,661	-0.05%
2023/12/29	12	32.43	35	32.29	32.65	-23	7,617	-0.30%
2023/12/28	27.3	32.82	71.1	32.38	32.95	-43.8	7,547	-0.58%
2023/12/27	4.1	31.36	39	31.50	31.30	-34.9	7,423	-0.47%
2023/12/26	0.5	31.15	61	31.25	30.95	-60.5	7,687	-0.79%
2023/12/25	56	31.01	0	0.00	30.80	56	8,112	0.69%
2023/12/22	43	31.50	0	0.00	31.30	43	8,669	0.50%
2023/12/21	21	32.06	9.2	32.20	31.75	11.8	8,812	0.13%
2023/12/20	7	32.52	4.6	32.72	32.35	2.4	8,767	0.03%
2023/12/19	42	32.50	43	32.31	32.35	-1	8,735	-0.01%
2023/12/18	75	33.89	14	33.58	33.25	61	8,681	0.70%
2023/12/15	11.7	34.43	27	34.22	34.00	-15.3	8,631	-0.18%
2023/12/14	11	35.87	69	35.53	35.30	-58	8,502	-0.68%
2023/12/13	200	35.91	215.1	35.89	35.60	-15.1	8,285	-0.18%	大買/大賣/
2023/12/12	497.2	37.61	707.1	38.49	36.90	-210	8,080	-2.60%	大買/大賣/鉅額交易
2023/12/11	36.8	35.40	96	35.02	36.30	-59.2	7,104	-0.83%
2023/12/08	375.3	32.87	40.1	32.29	33.00	335.2	6,508	5.15%	大買/鉅額交易
2023/12/07	311.3	33.34	117	33.29	30.00	194.3	6,119	3.18%	大買/大賣/鉅額交易
2023/12/06	32	32.00	77	32.08	33.30	-45	5,555	-0.81%
2023/12/05	37	30.60	13	30.73	30.30	24	5,240	0.46%
2023/12/04	15	30.36	11	30.07	29.80	4	5,346	0.07%
2023/12/01	11	29.43	49	30.18	29.75	-38	5,382	-0.71%
2023/11/30	1	28.90	17	28.98	28.95	-16	5,289	-0.30%
2023/11/29	10	28.58	31	28.63	28.65	-21	5,293	-0.40%
2023/11/28	1	27.70	4	27.65	27.85	-3	5,278	-0.06%
2023/11/27	8	27.96	30	28.29	27.55	-22	5,274	-0.42%
2023/11/24	22	28.14	1	28.00	28.35	21	5,220	0.40%
2023/11/23	1	27.40	41	27.70	27.35	-40	5,164	-0.77%
2023/11/21	0	0.00	1	27.05	27.30	-1	5,164	-0.02%
2023/11/20	10	27.60	2	27.40	27.35	8	5,161	0.15%
2023/11/17	0	0.00	1	27.55	27.50	-1	5,162	-0.02%
2023/11/16	21	27.80	20	27.83	27.70	1	5,162	0.02%
2023/11/15	2	27.83	7	27.47	27.75	-5	5,118	-0.10%
2023/11/10	13	25.03	26	25.27	25.25	-13	5,020	-0.26%
2023/11/09	5	27.21	3	27.63	27.65	2	4,974	0.04%
2023/11/08	4	27.04	12	27.23	27.25	-8	4,985	-0.16%
2023/11/07	2	26.65	3	26.82	26.65	-1	5,005	-0.02%
2023/11/06	0	0.00	1	26.70	26.85	-1	5,039	-0.02%
2023/11/03	4	26.24	2	26.15	26.15	2	5,057	0.04%
2023/11/02	4	25.95	3	26.15	26.10	1	5,092	0.02%
2023/11/01	4	25.79	4	26.01	25.80	0	5,108	0.00%
2023/10/31	13	26.71	0	0.00	26.00	13	5,144	0.25%
2023/10/30	11	27.09	0	0.00	27.00	11	5,241	0.21%
2023/10/27	15	27.65	5	27.80	27.35	10	5,265	0.19%
2023/10/26	13	28.02	6	28.50	28.05	7	5,298	0.13%
2023/10/25	43	28.67	42	29.01	28.50	1	5,380	0.02%
2023/10/24	8	27.30	13	27.42	27.90	-5	5,453	-0.09%
2023/10/23	2	25.25	0	0.00	25.40	2	5,966	0.03%
2023/10/20	4	24.83	1	24.85	24.85	3	6,234	0.05%
2023/10/19	1	25.45	3	25.37	25.45	-2	6,382	-0.03%
2023/10/18	2.1	26.50	1	26.50	25.90	1.1	6,454	0.02%
2023/10/17	2	27.75	1	28.45	27.20	1	6,628	0.02%
2023/10/16	3	27.85	4	28.09	28.05	-1	6,888	-0.01%
2023/10/13	1	27.95	2	27.65	27.90	-1	7,154	-0.01%
2023/10/12	32	27.65	0	0.00	27.85	32	7,489	0.43%
2023/10/11	4	27.86	12	27.41	27.30	-8	7,691	-0.10%
2023/10/06	6	28.39	10	28.60	28.20	-4	7,745	-0.05%
2023/10/05	5	28.88	0	0.00	28.75	5	7,983	0.06%
2023/10/04	1	29.00	3	28.78	28.65	-2	8,210	-0.02%
2023/10/03	31	28.89	18	29.23	28.80	13	8,314	0.16%
2023/10/02	70	30.19	109	30.27	29.80	-39	8,230	-0.47%	大賣/
2023/09/28	77	30.47	285	29.63	30.60	-208	7,985	-2.60%	大賣/鉅額交易
2023/09/27	118	29.39	86.1	29.27	28.95	31.9	7,567	0.42%	大買/
2023/09/26	13	28.12	13	28.13	28.10	0	7,037	0.00%
2023/09/25	0.1	26.65	0	0.00	26.55	0.1	6,868	0.00%
2023/09/21	0	0.00	3	26.40	26.35	-3	6,851	-0.04%
2023/09/20	4	27.09	3	26.95	26.95	1	6,837	0.01%
2023/09/19	4	27.96	2	27.75	27.70	2	6,820	0.03%
2023/09/18	23	28.39	1	28.50	28.30	22	6,788	0.32%
2023/09/15	2	28.60	6	28.80	28.70	-4	6,776	-0.06%
2023/09/14	8	28.68	13	29.03	28.70	-5	6,728	-0.07%
2023/09/13	9	28.10	19	28.39	28.15	-10	6,648	-0.15%
2023/09/12	20	27.64	10	27.83	27.65	10	6,562	0.15%
2023/09/11	219	29.39	76	29.97	27.75	143	6,504	2.20%	大買/鉅額交易
2023/09/08	29	28.58	129	28.54	29.00	-100	6,194	-1.61%	大賣/
2023/09/07	72	28.44	69	28.80	29.00	3	6,062	0.05%
2023/09/06	16	28.02	11.1	28.03	27.65	4.9	5,916	0.08%
2023/09/05	4	27.00	16	27.37	27.35	-12	5,865	-0.20%
2023/09/04	2.1	26.43	0	0.00	26.45	2.1	5,997	0.03%
2023/09/01	165	26.31	5	26.40	26.85	160	6,083	2.63%	大買/鉅額交易
2023/08/25	2	24.05	6	24.10	24.05	-4	6,292	-0.06%
2023/08/24	3	24.38	1	24.25	24.30	2	6,290	0.03%
2023/08/23	3	24.42	0	0.00	24.45	3	6,308	0.05%
2023/08/22	0	0.00	1	24.35	24.45	-1	6,381	-0.02%
2023/08/21	2	24.95	0	0.00	24.80	2	6,462	0.03%
2023/08/17	5	25.05	4	25.50	25.65	1	6,532	0.02%
2023/08/14	3	24.75	102	24.95	24.60	-99	6,666	-1.49%	大賣/
2023/08/11	25	25.68	21	25.38	25.45	4	6,644	0.06%
2023/08/10	1	26.45	57	26.03	25.80	-56	6,619	-0.85%
2023/08/09	12	26.97	3	26.87	27.00	9	6,591	0.14%
2023/08/08	2	27.78	0.2	28.15	27.40	1.8	6,579	0.03%
2023/08/07	2	27.30	0	0.00	28.00	2	6,562	0.03%
2023/08/04	4	27.75	2.1	27.67	28.00	1.9	6,542	0.03%
2023/08/02	3.1	27.56	10	28.38	27.35	-6.9	6,515	-0.11%
2023/08/01	35	27.43	0.1	27.94	27.35	34.9	6,406	0.54%
2023/07/31	17	28.37	8.1	28.67	27.90	8.9	6,381	0.14%
2023/07/28	35.6	28.41	2	28.55	28.70	33.6	6,338	0.53%
2023/07/27	13.5	30.07	26	30.05	29.20	-12.5	6,220	-0.20%
2023/07/26	137	30.47	160	30.84	29.30	-23	5,948	-0.39%	大買/大賣/
2023/07/25	38.2	28.78	48.3	28.79	29.15	-10.1	5,370	-0.19%
2023/07/24	28.1	25.76	9.4	26.54	26.50	18.7	5,090	0.37%
2023/07/21	3	26.00	8	25.99	26.15	-5	4,928	-0.10%
2023/07/20	62	27.33	75.6	27.65	26.85	-13.6	4,859	-0.28%
2023/07/19	61	27.77	42.1	28.61	27.50	18.9	4,650	0.41%
2023/07/18	61.4	29.47	99.4	29.47	29.50	-38	4,402	-0.86%
2023/07/17	42.1	26.16	24	26.21	26.85	18.1	4,157	0.44%
2023/07/14	48.1	25.05	146.2	24.65	24.55	-98.2	3,838	-2.56%	大賣/
2023/07/13	17	24.10	24.1	23.95	23.80	-7.1	3,682	-0.19%
2023/07/12	36	24.81	188	25.46	24.15	-152	3,666	-4.15%	大賣/鉅額交易
2023/07/11	208.9	24.91	21.6	24.31	25.05	187.4	3,541	5.29%	大買/鉅額交易
2023/07/10	17	23.36	14.9	23.40	23.40	2.1	3,324	0.06%
2023/07/07	14	21.28	5	21.27	21.30	9	3,269	0.28%
2023/07/06	100	21.85	6.1	21.98	21.95	93.9	3,343	2.81%
2023/07/05	0	0.00	6.1	21.39	21.50	-6.1	3,299	-0.18%
2023/07/04	11	21.11	12	20.91	21.15	-1	3,270	-0.03%
2023/07/03	0	0.00	4	20.29	20.40	-4	3,234	-0.12%
2023/06/29	0	0.00	8	19.77	19.75	-8	3,489	-0.23%
2023/06/28	1	19.90	0	0.00	19.60	1	3,695	0.03%
2023/06/27	0	0.00	2	19.65	19.60	-2	3,701	-0.05%
2023/06/26	0	0.00	2	20.00	20.00	-2	3,721	-0.05%
2023/06/21	0	0.00	5	20.32	20.40	-5	3,715	-0.13%
2023/06/20	0	0.00	3	20.35	20.35	-3	3,704	-0.08%
2023/06/16	1	20.15	6	20.25	20.25	-5	3,668	-0.14%
2023/06/15	12	19.82	0	0.00	19.70	12	3,637	0.33%
2023/06/14	1	19.70	3	19.75	19.70	-2	3,609	-0.06%
2023/06/13	0	0.00	4	19.55	19.50	-4	3,595	-0.11%
2023/06/12	11	19.60	5	19.55	19.25	6	3,569	0.17%
2023/06/09	12	19.98	10	19.89	20.10	2	3,505	0.06%
2023/06/08	19.1	20.42	10	20.17	20.10	9.1	3,447	0.26%
2023/06/07	58	22.20	73	22.40	22.30	-15	3,249	-0.46%
2023/06/06	5	21.45	0	0.00	21.55	5	3,084	0.16%
2023/06/05	30	21.65	9	21.58	21.35	21	2,983	0.70%
2023/06/02	0	0.00	11	20.56	20.35	-11	2,870	-0.38%
2023/05/30	2	18.90	0	0.00	18.75	2	2,747	0.07%
2023/05/29	10	18.95	3	19.00	18.85	7	2,727	0.26%
2023/05/26	4	19.89	4	19.54	19.20	0	2,696	0.00%
2023/05/25	46	20.36	27	20.38	20.35	19	2,608	0.73%
2023/05/24	3	19.52	1	19.50	19.55	2	2,510	0.08%
2023/05/23	6	20.25	4	20.16	20.25	2	2,447	0.08%
2023/05/22	12	20.64	22	20.26	20.80	-10	2,397	-0.42%
2023/05/19	6	19.72	9	19.78	19.70	-3	2,301	-0.13%
2023/05/18	0	0.00	3.8	19.32	19.35	-3.8	2,206	-0.17%
2023/05/17	0	0.00	0.2	19.05	19.10	-0.2	2,178	-0.01%
2023/05/15	31	18.93	0	0.00	18.70	31	2,132	1.45%
2023/05/12	1	18.75	0	0.00	19.30	1	2,117	0.05%
2023/05/11	1	18.75	0	0.00	18.75	1	2,091	0.05%
2023/05/10	0	0.00	11	18.90	19.10	-11	2,061	-0.53%
2023/05/09	2	19.10	0	0.00	19.05	2	2,049	0.10%
2023/05/08	0	0.00	62	19.26	19.25	-62	2,018	-3.07%
2023/05/04	12	19.05	7	19.07	19.05	5	1,965	0.25%
2023/05/02	1	18.90	1	18.85	18.95	0	1,938	0.00%
2023/04/26	2	18.00	0	0.00	18.10	2	1,881	0.11%
2023/04/25	4	18.29	3	17.95	17.80	1	1,878	0.05%
2023/04/24	0	0.00	1	18.20	18.35	-1	1,868	-0.05%
2023/04/21	5	18.13	17	18.28	18.00	-12	1,873	-0.64%
2023/04/19	0	0.00	1	18.85	18.85	-1	1,811	-0.06%
2023/04/18	38	19.10	7	19.39	18.65	31	1,794	1.73%
2023/04/17	3	19.40	61	19.51	19.50	-58	1,758	-3.30%
2023/04/14	92	19.62	2	19.33	19.85	90	1,736	5.18%
2023/04/13	1	18.60	1	18.70	18.40	0	1,582	0.00%
2023/04/12	3	18.02	31	18.61	18.70	-28	1,517	-1.84%
2023/04/11	10	17.95	1	17.90	17.85	9	1,406	0.64%
2023/04/10	1	17.05	0	0.00	17.25	1	1,287	0.08%
2023/03/31	2	17.05	1	17.10	16.95	1	1,197	0.08%
2023/03/30	14	17.25	42	17.28	17.10	-28	1,148	-2.44%
2023/03/29	56	17.23	9.8	16.63	17.25	46.1	914	5.05%
2023/03/28	2	15.70	1	15.90	15.70	1	707	0.14%
2023/03/27	10	15.93	3	15.62	16.05	7	689	1.01%
2023/03/24	5	15.30	0	0.00	15.15	5	653	0.76%
2023/03/21	1	15.15	0	0.00	15.15	1	670	0.15%
2023/03/20	2	15.20	0	0.00	15.10	2	698	0.29%
2023/02/22	0.1	14.90	0	0.00	15.05	0.1	774	0.01%
2023/02/03	0	0.00	9	15.01	15.00	-9	984	-0.91%
2023/02/01	1	15.40	1	15.45	15.35	0	995	0.00%
2023/01/31	4	15.50	0	0.00	15.55	4	1,005	0.40%
2023/01/10	0	0.00	11	14.81	14.75	-11	1,180	-0.93%
2023/01/09	1	15.15	0	0.00	15.15	1	1,173	0.09%
2023/01/06	11	15.09	3	15.05	15.05	8	1,151	0.69%
2023/01/05	0	0.00	22	15.68	15.40	-22	1,135	-1.94%
2023/01/04	24	15.28	4	14.90	15.45	20	1,091	1.83%
2022/12/30	2	14.35	5.1	14.45	14.35	-3.1	1,018	-0.31%
2022/12/29	5	14.35	0	0.00	14.35	5	1,025	0.49%
2022/12/28	0.1	14.10	6	14.10	14.10	-5.9	1,023	-0.58%
2022/12/14	0	0.00	1	14.75	14.60	-1	1,208	-0.08%
2022/12/13	2	14.65	0	0.00	14.55	2	1,279	0.16%
2022/12/09	2	14.50	30	14.70	14.40	-28	1,516	-1.85%
2022/12/02	0	0.00	1	14.60	14.35	-1	1,884	-0.05%
2022/11/28	2	14.10	0	0.00	14.10	2	1,845	0.11%
2022/11/25	1	14.50	0	0.00	14.10	1	1,838	0.05%
2022/11/24	3	13.88	1	13.90	13.90	2	1,806	0.11%
2022/11/17	1	13.80	0	0.00	13.80	1	1,770	0.06%
2022/11/09	0	0.00	4	15.10	15.05	-4	1,671	-0.24%
2022/11/08	4	15.54	3	15.33	15.40	1	1,662	0.06%
2022/11/07	1	15.50	22	15.45	15.45	-21	1,638	-1.28%
2022/11/03	1	15.00	1	14.75	15.15	0	1,582	0.00%
2022/11/02	2	14.95	0	0.00	14.75	2	1,566	0.13%
2022/11/01	0	0.00	20	14.79	14.90	-20	1,551	-1.29%
2022/10/31	0	0.00	3	14.20	14.20	-3	1,532	-0.20%
2022/10/26	74	14.54	4	14.68	14.45	70	1,482	4.72%
2022/10/25	4	15.10	6	15.08	15.20	-2	1,436	-0.14%
2022/10/24	10	15.14	14	15.21	15.15	-4	1,372	-0.29%
2022/10/21	8	14.17	9	14.04	14.15	-1	1,266	-0.08%
2022/10/17	1	12.90	0	0.00	13.05	1	1,196	0.08%
2022/10/11	1	13.50	3	13.40	13.35	-2	1,170	-0.17%
2022/10/06	1	13.90	0	0.00	14.00	1	1,156	0.09%
2022/10/05	1	13.95	0	0.00	13.85	1	1,143	0.09%
2022/10/04	0	0.00	1	14.25	14.10	-1	1,133	-0.09%
2022/10/03	1	14.10	0	0.00	14.05	1	1,121	0.09%
2022/09/29	1	13.60	0	0.00	13.45	1	1,103	0.09%
2022/09/28	31	13.70	32	13.27	13.25	-1	1,098	-0.09%
2022/09/26	1	13.50	7	13.59	13.40	-6	1,065	-0.56%
2022/09/23	4	14.63	8	14.57	14.15	-4	1,046	-0.38%
2022/09/22	3	14.63	0	0.00	14.60	3	1,025	0.29%
2022/09/21	4	15.19	2	15.50	14.85	2	996	0.20%
2022/09/19	20	16.15	20	16.18	15.70	0	831	0.00%
2022/09/16	43	15.96	44	16.14	16.00	-1	744	-0.13%
2022/09/15	13	15.81	6	15.93	16.00	7	547	1.28%
2022/09/14	1	14.45	3	14.53	14.55	-2	320	-0.62%
2022/09/13	7	14.85	4.8	14.40	14.90	2.2	288	0.75%
2022/09/12	0	0.00	2	13.90	14.20	-2	145	-1.37%
2022/09/07	0.2	12.80	0	0.00	12.75	0.2	142	0.14%
2022/08/16	0	0.00	1	12.70	12.70	-1	163	-0.61%
2022/08/15	0	0.00	0.8	12.55	12.75	-0.8	168	-0.49%
2022/08/12	1	12.45	0	0.00	12.45	1	165	0.60%
2022/07/26	0.1	12.10	0	0.00	12.15	0.1	175	0.04%
2022/07/20	0	0.00	0.3	12.05	12.00	-0.3	196	-0.14%
2022/07/19	0	0.00	0.5	12.00	12.00	-0.5	204	-0.26%
2022/07/08	0.1	12.35	0	0.00	12.25	0.1	333	0.02%
2022/06/27	0	0.00	2	13.40	13.30	-2	342	-0.58%
2022/05/31	2	13.20	0	0.00	13.25	2	337	0.59%
2022/05/11	2	12.68	0	0.00	12.50	2	326	0.61%
2022/05/10	1.1	12.75	0	0.00	12.80	1.1	321	0.33%
2022/05/09	1	13.00	0	0.00	13.00	1	317	0.31%
2022/04/27	1	13.20	0	0.00	13.20	1	318	0.31%
2022/04/18	10	14.30	10	14.55	14.35	0	275	0.00%
2022/04/15	0	0.00	3	14.45	14.55	-3	243	-1.23%
2022/04/14	5	13.82	4	14.20	14.10	1	221	0.45%
2022/04/12	0	0.00	3	13.25	13.15	-3	199	-1.51%
2022/04/08	1	13.50	0	0.00	13.40	1	200	0.50%
2022/03/31	0	13.30	0	0.00	13.25	0	201	0.00%
2022/03/28	0	13.35	0	0.00	13.30	0	203	0.00%
2022/03/24	1	13.25	0	0.00	13.30	1	203	0.49%
2022/03/11	0	13.25	0	0.00	13.30	0	230	0.00%
2022/03/07	0.1	13.15	0	0.00	13.25	0.1	240	0.02%
2022/02/21	0.1	13.65	0	0.00	13.70	0.1	267	0.04%
2022/02/17	1	13.75	0	0.00	13.70	1	300	0.33%
2022/02/11	0.1	13.95	0	0.00	13.90	0.1	311	0.03%
2022/02/07	0.1	13.35	0	0.00	13.80	0.1	339	0.01%
2022/01/26	0.1	13.35	0	0.00	13.30	0.1	338	0.02%
2022/01/25	0.1	13.55	0	0.00	13.35	0.1	340	0.01%
2022/01/24	0.1	13.60	0	0.00	13.60	0.1	344	0.02%
2022/01/21	1	13.85	0	0.00	13.70	1	342	0.29%
2022/01/19	0.2	13.85	0	0.00	13.85	0.2	344	0.06%
2022/01/14	1.1	13.85	0	0.00	13.80	1.1	351	0.30%
2022/01/07	1	14.15	0	0.00	14.20	1	368	0.27%
2022/01/06	0.6	14.35	0	0.00	14.30	0.6	374	0.16%
2021/12/17	0.1	14.40	0	0.00	14.35	0.1	453	0.02%
2021/12/16	0.1	14.40	0	0.00	14.40	0.1	453	0.02%
2021/12/02	1.1	14.10	0	0.00	14.20	1.1	478	0.23%
2021/11/26	1	14.45	0	0.00	14.40	1	502	0.20%
2021/11/24	0.2	14.50	0	0.00	14.50	0.2	516	0.04%
2021/11/23	0.4	14.55	0	0.00	14.40	0.4	523	0.08%
2021/11/22	0	14.65	0	0.00	14.65	0	542	0.00%
2021/11/18	2	14.73	0	0.00	14.80	2	1,030	0.19%
2021/11/17	0.1	14.45	0	0.00	14.65	0.1	1,039	0.01%
2021/11/16	0.3	14.57	0	0.00	14.40	0.3	1,041	0.03%
2021/11/15	0.1	15.20	0	0.00	15.00	0.1	1,027	0.01%
2021/11/11	0.2	15.30	0	0.00	15.40	0.2	1,052	0.02%
2021/11/08	10	15.15	0	0.00	15.05	10	1,060	0.94%
2021/11/05	0.1	15.25	0	0.00	15.25	0.1	1,068	0.00%
2021/11/04	0.1	15.10	0	0.00	15.25	0.1	1,066	0.00%
2021/11/03	40	14.75	0	0.00	14.70	40	1,060	3.77%
2021/11/02	2	15.00	0	0.00	14.60	2	1,063	0.19%
2021/10/21	0	14.45	0	0.00	14.30	0	1,143	0.00%
2021/10/19	0	0.00	0.8	14.10	14.30	-0.8	1,165	-0.07%
2021/10/18	0.4	14.05	0	0.00	14.05	0.4	1,186	0.03%
2021/10/06	0	0.00	0	13.55	13.25	0	1,205	0.00%
2021/09/24	0.1	14.00	0	0.00	14.05	0.1	1,338	0.01%
2021/09/01	1	13.95	0	0.00	13.90	1	2,026	0.05%
2021/08/19	0	0.00	1	12.60	12.65	-1	2,198	-0.05%
2021/08/18	0	0.00	1	12.50	13.05	-1	2,201	-0.05%
2021/08/17	28	13.25	7	12.98	12.50	21	2,205	0.95%
2021/08/16	37	13.83	59	13.79	13.50	-22	2,175	-1.01%
2021/08/13	2	13.43	6	13.75	13.40	-4	1,760	-0.23%
2021/08/11	6	13.77	0	0.00	13.50	6	1,946	0.31%
2021/08/09	0	0.00	2	14.45	14.40	-2	2,025	-0.10%
2021/08/05	0	0.00	5	15.20	15.10	-5	2,162	-0.23%
2021/08/04	2	15.55	0	0.00	15.40	2	2,229	0.09%
2021/08/03	1	15.75	12	15.84	15.75	-11	2,344	-0.47%
2021/07/22	10	15.50	0	0.00	15.45	10	3,211	0.31%
2021/07/20	0	0.00	3	16.00	16.05	-3	3,503	-0.09%
2021/07/14	0	0.00	1	15.20	15.20	-1	3,981	-0.03%
2021/07/13	2	15.55	0	0.00	15.55	2	4,091	0.05%
2021/07/12	6	15.84	3	15.80	15.75	3	4,213	0.07%
2021/07/09	4	16.35	0	0.00	16.25	4	4,344	0.09%
2021/07/08	0	0.00	3	17.15	17.05	-3	4,494	-0.07%
2021/07/07	20	16.98	11	16.88	16.70	9	4,949	0.18%
2021/07/06	0	0.00	1	16.80	16.80	-1	5,032	-0.02%
2021/07/02	1	17.35	3	17.40	17.25	-2	5,174	-0.04%
2021/07/01	0	0.00	1	17.40	17.25	-1	5,207	-0.02%
2021/06/30	5	18.00	0	0.00	17.90	5	5,214	0.10%
2021/06/29	8	17.86	1	17.60	17.95	7	5,196	0.13%
2021/06/24	1	17.05	0	0.00	17.05	1	5,138	0.02%
2021/06/23	0	0.00	2	16.70	16.65	-2	5,138	-0.04%
2021/06/22	0	0.00	31	16.81	16.85	-31	5,163	-0.60%
2021/06/18	6	17.39	5	17.00	17.00	1	5,292	0.02%
2021/06/16	38	17.75	5.2	18.24	18.25	32.8	5,721	0.57%
2021/06/15	8.2	18.05	3	17.35	18.30	5.2	5,602	0.09%
2021/06/11	1	16.65	0	0.00	16.65	1	5,554	0.02%
2021/06/10	12	16.28	13	16.19	16.20	-1	5,516	-0.02%
2021/06/09	0	0.00	2	15.65	15.70	-2	5,506	-0.04%
2021/06/08	1	16.05	1	16.10	15.95	0	5,525	0.00%
2021/06/07	3	15.90	0	0.00	15.95	3	5,561	0.05%
2021/06/04	0	0.00	2	16.53	16.45	-2	5,641	-0.04%
2021/06/01	1	16.20	0	0.00	16.25	1	5,651	0.02%
2021/05/31	1	16.30	0	0.00	16.20	1	5,684	0.02%
2021/05/28	3	16.00	0	0.00	16.00	3	5,697	0.05%
2021/05/25	0	0.00	1	15.40	15.50	-1	5,781	-0.02%
2021/05/24	0	0.00	3	15.30	15.30	-3	5,784	-0.05%
2021/05/21	2	15.45	0	0.00	15.40	2	5,791	0.03%
2021/05/20	9	15.40	0	0.00	15.00	9	5,820	0.15%
2021/05/19	219	16.02	215	16.11	15.95	4	5,796	0.07%	大買/大賣/
2021/05/17	0	0.00	2	14.10	13.80	-2	5,750	-0.03%
2021/05/14	1	15.90	1	15.15	15.30	0	5,725	0.00%
2021/05/12	5	17.60	1	15.95	15.95	4	5,692	0.07%
2021/05/11	4	18.28	23	18.06	17.70	-19	5,624	-0.34%
2021/05/10	2	19.58	4	19.15	19.10	-2	5,511	-0.04%
2021/05/07	0	0.00	1	19.50	20.05	-1	5,438	-0.02%
2021/05/06	3	20.92	3	19.85	19.95	0	5,368	0.00%
2021/05/05	4	20.74	0	0.00	20.65	4	5,263	0.08%
2021/05/04	2	20.05	37	19.70	20.15	-35	5,150	-0.68%
2021/05/03	3	22.20	17	22.71	21.65	-14	5,018	-0.28%
2021/04/29	4	22.04	12	21.86	22.55	-8	4,942	-0.16%
2021/04/28	19	22.94	41	22.71	22.45	-22	4,832	-0.46%
2021/04/27	35	22.02	9	22.37	21.80	26	4,651	0.56%
2021/04/26	2	21.50	27.6	21.52	21.60	-25.6	4,464	-0.57%
2021/04/23	14	20.38	0	0.00	19.95	14	4,357	0.32%
2021/04/22	34	20.98	36	21.25	20.50	-2	4,276	-0.05%
2021/04/21	1	19.20	5	19.60	19.75	-4	4,032	-0.10%
2021/04/20	2	19.50	20	19.39	19.25	-18	3,954	-0.46%
2021/04/19	11	19.25	27	19.37	19.20	-16	3,897	-0.41%
2021/04/16	30	19.11	36	19.05	19.25	-6	3,795	-0.16%
2021/04/15	6	18.19	13	18.78	18.55	-7	3,664	-0.19%
2021/04/14	67	17.45	89.1	17.10	18.05	-22.1	3,520	-0.63%
2021/04/13	68.1	18.13	44.1	18.13	17.35	24	3,368	0.71%
2021/04/12	1	16.25	7	16.39	16.55	-6	2,927	-0.20%
2021/04/09	14	16.54	18	16.71	16.70	-4	2,864	-0.14%
2021/04/08	13	16.46	18	16.67	16.70	-5	2,814	-0.18%
2021/04/07	5	15.73	13	15.79	15.80	-8	2,755	-0.29%
2021/04/06	3	15.53	0	0.00	15.55	3	2,753	0.11%
2021/04/01	1	15.30	4	15.05	15.20	-3	2,743	-0.11%
2021/03/31	1	15.30	22	15.30	15.30	-21	2,760	-0.76%
2021/03/29	0	0.00	23	14.86	14.95	-23	2,884	-0.80%
2021/03/26	0	0.00	1	14.80	14.75	-1	3,012	-0.03%
2021/03/25	0	0.00	1	14.70	14.70	-1	3,255	-0.03%
2021/03/24	4	14.73	3	14.80	14.70	1	3,505	0.03%
2021/03/23	7	14.94	5	15.21	14.95	2	3,467	0.06%
2021/03/22	45	16.87	115	17.23	16.15	-70	3,367	-2.08%	大賣/
2021/03/19	95	16.00	13	15.67	16.15	82	3,085	2.66%
2021/03/18	0	0.00	130	14.56	14.70	-130	2,892	-4.49%	大賣/鉅額交易
2021/03/17	0	0.00	114	14.38	14.40	-114	2,867	-3.98%	大賣/鉅額交易
2021/03/16	4	14.35	0	0.00	14.30	4	2,856	0.14%
2021/03/15	1	14.40	10	14.35	14.35	-9	2,873	-0.31%
2021/03/12	0	0.00	20	14.35	14.35	-20	2,875	-0.70%
2021/03/11	1	14.40	20	14.40	14.45	-19	2,888	-0.66%
2021/03/10	6	14.79	209	14.55	14.20	-203	2,882	-7.04%	大賣/鉅額交易
2021/03/09	0	0.00	10	14.00	13.90	-10	2,833	-0.35%
2021/03/08	2	13.95	16.1	13.99	13.95	-14.1	2,876	-0.49%
2021/03/04	0	0.00	16	14.15	13.90	-16	3,212	-0.50%
2021/03/03	188	14.08	14	13.96	13.85	174	3,231	5.38%	大買/鉅額交易
2021/03/02	240	14.28	0	0.00	13.55	240	3,233	7.42%	大買/鉅額交易
2021/02/26	0	0.00	2	13.65	13.50	-2	3,222	-0.06%
2021/02/24	9	13.23	0	0.00	13.10	9	3,203	0.28%
2021/02/23	1	13.35	0	0.00	13.25	1	3,195	0.03%
2021/02/22	0	0.00	2	13.10	13.10	-2	3,197	-0.06%
2021/02/19	0	0.00	10	12.85	12.80	-10	3,173	-0.32%
2021/02/18	0	0.00	25	12.73	13.00	-25	3,167	-0.79%
2021/02/17	23	12.49	28	12.36	12.65	-5	3,113	-0.16%
2021/02/05	35	11.50	0	0.00	11.50	35	3,041	1.15%
2021/02/04	15	11.43	70	11.47	11.70	-55	3,057	-1.80%
2021/02/03	0	0.00	15	11.20	11.15	-15	2,979	-0.50%
2021/01/18	0	0.00	6	11.21	11.30	-6	4,146	-0.14%
2021/01/13	85	11.75	0	0.00	11.80	85	4,229	2.01%
2021/01/12	0	0.00	65	11.73	11.70	-65	4,381	-1.48%
2021/01/07	20	12.85	1	12.75	12.85	19	4,576	0.42%
2021/01/06	1	12.65	0	0.00	12.60	1	4,665	0.02%
2021/01/04	2	13.55	0	0.00	13.45	2	4,628	0.04%
2020/12/31	0	0.00	1	13.75	13.35	-1	4,593	-0.02%
2020/12/30	0	0.00	1	13.40	13.40	-1	4,562	-0.02%
2020/12/29	2	13.35	0	0.00	13.30	2	4,537	0.04%
2020/12/28	5	13.40	0	0.00	13.40	5	4,491	0.11%
2020/12/25	1	13.75	0	0.00	13.60	1	4,458	0.02%
2020/12/24	1	13.50	20	13.85	13.60	-19	4,406	-0.43%
2020/12/23	14	13.01	10	12.95	13.00	4	4,258	0.09%
2020/12/22	11	13.46	3	13.80	12.70	8	4,232	0.19%
2020/12/21	34	14.44	104	14.19	13.95	-70	4,085	-1.71%	大賣/
2020/12/18	312	13.68	254	13.83	14.00	58	3,829	1.51%	大買/大賣/
2020/12/14	0	0.00	19	12.15	12.50	-19	3,551	-0.54%
2020/12/11	19	12.06	0	0.00	12.05	19	3,545	0.54%
2020/12/09	30	12.30	0	0.00	12.30	30	3,520	0.85%
2020/12/04	0	0.00	2	12.80	12.85	-2	3,563	-0.06%
2020/12/02	1	13.20	14	13.22	13.10	-13	3,550	-0.37%
2020/12/01	23	14.02	129	14.23	13.30	-106	3,494	-3.03%	大賣/鉅額交易
2020/11/30	105	13.65	40	13.50	13.85	65	3,306	1.97%	大買/
2020/11/27	82	12.35	87	12.43	12.60	-5	3,150	-0.16%
2020/11/26	0	0.00	21	12.20	12.25	-21	3,087	-0.68%
2020/11/25	70	12.00	3	12.00	11.95	67	3,047	2.20%
2020/11/23	0	0.00	2	11.80	11.75	-2	2,984	-0.07%
2020/11/20	2	11.55	0	0.00	11.45	2	2,990	0.07%
2020/11/19	2	11.70	2	11.58	11.50	0	2,990	0.00%
2020/11/17	0	0.00	0	10.90	11.10	0	2,950	0.00%
2020/11/16	5	11.40	0	0.00	11.05	5	2,950	0.17%
2020/11/11	0	0.00	5	10.70	10.95	-5	3,011	-0.17%
2020/11/10	44	11.62	69	11.70	10.80	-25	2,978	-0.84%
2020/11/09	21	11.55	2	11.50	11.50	19	2,722	0.70%
2020/11/06	55	11.97	50	12.15	11.80	5	2,685	0.19%
2020/11/03	23	12.08	26	12.15	12.00	-3	2,501	-0.12%
2020/10/30	4	12.08	2	12.38	12.15	2	2,370	0.08%
2020/10/29	21	12.30	17	12.40	12.25	4	2,303	0.17%
2020/10/28	1	12.10	0	0.00	12.10	1	2,197	0.05%
2020/10/27	2	12.00	3	11.90	12.00	-1	2,111	-0.05%
2020/10/26	90	12.02	92	12.01	11.90	-2	2,034	-0.10%
2020/10/22	2	11.00	1	11.15	10.95	1	1,670	0.06%
2020/10/21	0	0.00	1	11.05	11.05	-1	1,645	-0.06%
2020/10/20	135	11.41	120	11.64	11.10	15	1,598	0.94%	大買/大賣/
2020/10/19	2	11.10	22	11.05	11.25	-20	1,435	-1.39%
2020/10/16	10	11.13	2	11.13	10.90	8	1,345	0.59%
2020/10/15	1	11.00	0	0.00	11.15	1	1,280	0.08%
2020/10/14	1	10.50	98	10.58	10.60	-97	1,165	-8.33%
2020/10/13	72	10.00	1	10.00	9.97	71	1,059	6.70%
2020/10/07	11	9.69	0	9.68	9.68	11	1,016	1.08%
2020/10/06	34	9.55	0	0.00	9.57	34	1,007	3.38%
2020/09/24	0	0.00	3	9.44	9.37	-3	1,027	-0.29%
2020/09/18	5	10.10	5	10.20	9.97	0	995	0.00%
2020/09/11	1	9.78	0	0.00	9.74	1	897	0.11%
2020/09/08	3	9.93	0	0.00	9.80	3	751	0.40%
2020/08/31	0	0.00	25	9.27	9.21	-25	594	-4.21%
2020/08/27	0	0.00	2	9.08	9.04	-2	557	-0.36%
2020/08/26	27	9.06	0	0.00	9.10	27	543	4.97%
2020/08/20	0	0.00	3	8.84	8.88	-3	446	-0.67%
2020/08/19	5	9.47	0	0.00	9.22	5	433	1.15%
2020/08/11	0	0.00	0.1	8.70	8.70	-0.1	263	-0.03%
2020/07/08	0	0.00	2	8.93	8.93	-2	259	-0.77%
2020/07/03	2	8.66	0	0.00	8.60	2	249	0.80%
2020/06/15	0	0.00	2	8.23	8.25	-2	238	-0.84%
2020/06/03	0	0.00	3	8.18	8.18	-3	238	-1.26%
2020/05/11	0	0.00	1	7.84	7.84	-1	227	-0.44%
2020/05/04	0	0.00	1	7.67	7.69	-1	225	-0.44%
2020/04/17	3	7.60	3	7.68	7.54	0	266	0.00%
2020/04/14	3	7.65	2	7.87	7.55	1	259	0.39%
2020/04/13	1	7.90	0	0.00	7.86	1	249	0.40%
2020/03/26	0.1	6.48	0	0.00	6.50	0.1	260	0.03%
2020/03/23	0.1	5.99	0	0.00	5.94	0.1	277	0.03%
2020/03/19	10	5.81	0	0.00	5.83	10	278	3.59%
2020/01/03	0	0.00	10	9.39	9.39	-10	393	-2.54%
2020/01/02	1	9.39	20	9.40	9.43	-19	391	-4.86%
2019/12/27	0	0.00	1	9.40	9.28	-1	391	-0.26%
2019/12/17	0	0.00	6	9.30	9.28	-6	329	-1.82%
2019/12/16	5	9.21	1	9.19	9.20	4	328	1.22%
2019/12/13	0	0.00	11	9.30	9.24	-11	322	-3.41%
2019/12/12	1	9.30	1	9.33	9.28	0	317	0.00%
2019/12/11	1	9.42	0	0.00	9.44	1	309	0.32%
2019/12/10	32	9.73	0	0.00	9.63	32	298	10.71%
2019/10/21	7	9.15	7	9.20	9.11	0	164	0.00%
2019/10/18	10	8.80	10	8.87	8.86	0	138	0.00%
2019/09/02	5	8.09	0	0.00	8.12	5	97	5.10%
2019/05/15	0	0.00	0	8.47	8.47	0	147	0.00%
2019/05/14	0	0.00	0	8.46	8.46	0	147	0.00%
2019/04/17	0	0.00	0.1	8.65	8.70	-0.1	137	-0.08%
2018/11/19	0	0.00	6	8.99	9.00	-6	244	-2.45%
2018/11/16	6	9.03	16	9.01	9.01	-10	244	-4.09%
2018/11/15	6	9.11	0	0.00	9.02	6	243	2.46%
2018/11/14	6	9.13	4	9.13	9.12	2	241	0.83%
2018/11/13	8	9.19	4	9.27	9.24	4	241	1.65%
2018/11/12	4	9.15	6	9.19	9.30	-2	237	-0.84%
2018/11/09	6	8.86	0	0.00	9.07	6	203	2.94%
2018/11/08	0	0.00	2	9.01	8.85	-2	191	-1.04%
2018/11/07	2	8.06	0	0.00	8.30	2	165	1.21%
2018/07/04	0	0.00	3	9.46	9.44	-3	1,186	-0.25%
2018/06/22	0	0.00	10	9.75	9.70	-10	1,421	-0.70%
2018/06/21	0	0.00	2	9.82	9.80	-2	1,419	-0.14%
2018/06/15	0	0.00	1	9.70	9.72	-1	1,416	-0.07%
2018/06/12	0	0.00	5	9.85	9.80	-5	1,392	-0.36%
2018/06/11	0	0.00	20	9.76	9.88	-20	1,384	-1.44%
2018/06/06	0	0.00	1	9.74	9.75	-1	1,375	-0.07%
2018/05/23	0	0.00	29	9.39	9.41	-29	1,337	-2.17%
2018/05/22	0	0.00	20	9.36	9.34	-20	1,337	-1.50%
2018/05/21	0	0.00	6	9.34	9.38	-6	1,339	-0.45%
2018/05/15	0	0.00	0	9.30	9.36	0	1,359	0.00%
2018/05/07	0	0.00	20	9.30	9.29	-20	1,402	-1.43%
2018/04/30	0	0.00	2	9.45	9.42	-2	1,572	-0.13%
2018/04/25	2	9.66	0	0.00	9.70	2	1,574	0.13%
2018/04/23	0	0.00	2	9.85	9.77	-2	1,591	-0.13%
2018/04/19	0	0.00	5	10.00	9.90	-5	1,609	-0.31%
2018/04/18	0	0.00	5	9.95	9.95	-5	1,623	-0.31%
2018/04/17	7	9.93	0	0.00	9.95	7	1,641	0.43%
2018/04/16	14	9.93	19	9.96	10.00	-5	1,626	-0.31%
2018/04/13	0	0.00	71	10.14	9.91	-71	1,556	-4.56%
2018/04/12	0	0.00	69	10.25	10.25	-69	1,517	-4.55%
2018/04/11	71	10.35	2	10.23	10.35	69	1,487	4.64%
2018/04/10	88	11.44	5	10.95	10.45	83	1,405	5.90%
2018/04/09	2	10.45	15	10.43	10.50	-13	931	-1.40%
2018/03/31	0	0.00	1	9.22	9.25	-1	772	-0.13%
2018/03/28	2	9.35	1	9.27	9.21	1	773	0.13%
2018/03/05	5	9.90	0	0.00	9.70	5	770	0.65%
2018/02/12	0	0.00	1	8.91	9.00	-1	774	-0.13%
2018/02/09	0	0.00	10	8.74	8.81	-10	774	-1.29%
2018/01/29	0	0.00	1	10.25	10.00	-1	700	-0.14%
2018/01/26	5	10.35	14	10.52	10.35	-9	686	-1.31%
2018/01/25	56	10.69	45	10.60	10.45	11	664	1.65%
2018/01/24	15	9.94	0	0.00	9.98	15	523	2.86%
2018/01/16	0	0.00	4	10.10	10.10	-4	621	-0.64%
2018/01/15	5	9.90	1	9.90	9.99	4	617	0.65%
2018/01/09	0	0.00	2	9.36	9.35	-2	517	-0.39%
2018/01/03	0	0.00	2	9.44	9.31	-2	521	-0.38%
2018/01/02	3	9.34	0	0.00	9.30	3	516	0.58%