合機 (1618)-華南永昌-基隆券商分點個股進出

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
58.4
漲跌
▲5.3
漲幅
+9.98%
成交量
10,826張
產業
上市電器電纜類股
175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

合機 (1618)籌碼相關－華南永昌-基隆券商分點個股進出

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-基隆券商分點個股進出
華南永昌-基隆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
2024/04/18	1	58.00	8	58.40	58.40	-7	10,272	-0.07%
2024/04/17	2	51.15	3	51.30	53.10	-1	10,142	-0.01%
2024/04/16	66	49.06	57	49.15	48.30	9	9,770	0.09%
2024/04/15	13	45.75	18.1	47.15	47.35	-5.1	8,461	-0.06%
2024/04/12	20	41.13	25	41.60	43.05	-5	7,923	-0.06%
2024/04/11	13	39.57	15	39.40	39.15	-2	7,673	-0.03%
2024/04/10	40	39.54	40	39.61	39.70	0	7,632	0.00%
2024/04/09	7	39.65	20	39.84	39.45	-13	7,461	-0.17%
2024/04/08	4	37.90	17	38.93	38.95	-13	7,147	-0.18%
2024/04/03	3	36.37	0	0.00	36.30	3	7,110	0.04%
2024/04/02	0	0.00	0	37.25	37.20	0	7,314	0.00%
2024/04/01	1	37.20	0	0.00	37.45	1	7,316	0.01%
2024/03/29	7	36.91	8	37.36	37.30	-1	7,312	-0.01%
2024/03/28	13.3	38.49	7	38.95	38.45	6.3	7,220	0.09%
2024/03/27	53	38.59	49	38.74	39.25	4	7,091	0.06%
2024/03/26	54	38.98	56	38.87	38.55	-2	6,734	-0.03%
2024/03/25	59	37.32	61	37.36	37.20	-2	5,993	-0.03%
2024/03/22	12	36.97	13	36.81	36.65	-1	5,764	-0.02%
2024/03/21	0	0.00	15.4	35.49	35.45	-15.4	5,468	-0.28%
2024/03/20	13	34.32	0	0.00	34.55	13	5,543	0.23%
2024/03/19	3	35.52	2	35.88	35.70	1	5,701	0.02%
2024/03/18	0	0.00	4	34.48	34.90	-4	5,806	-0.07%
2024/03/15	2	34.80	22.6	33.99	33.90	-20.6	6,818	-0.30%
2024/03/14	5	34.75	8	35.43	34.75	-3	7,454	-0.04%
2024/03/13	14	35.59	1	34.55	34.55	13	7,801	0.17%
2024/03/12	22	33.21	0	0.00	34.55	22	8,379	0.26%
2024/03/08	0	32.60	0	0.00	31.40	0	8,729	0.00%
2024/03/07	6	34.85	10	33.74	33.65	-4	8,700	-0.05%
2024/03/06	2	35.75	15	35.76	35.40	-13	8,734	-0.15%
2024/03/05	2	35.45	3	35.03	35.30	-1	8,703	-0.01%
2024/03/04	4	35.40	0	0.00	34.85	4	8,713	0.05%
2024/03/01	15	35.92	38	35.82	35.75	-23	8,597	-0.27%
2024/02/29	16	34.53	11	34.85	34.90	5	8,262	0.06%
2024/02/27	3	33.43	3	33.57	33.60	0	8,043	0.00%
2024/02/26	5	33.21	1	32.70	32.70	4	7,852	0.05%
2024/02/22	0	0.00	2	33.00	33.00	-2	7,647	-0.03%
2024/02/21	0	0.00	0	31.80	31.85	0	7,517	0.00%
2024/02/20	2.1	31.65	1	31.70	31.50	1.1	7,500	0.01%
2024/02/16	0	0.00	2	31.60	32.10	-2	7,580	-0.03%
2024/02/15	1	30.75	2	29.95	30.60	-1	7,540	-0.01%
2024/02/05	0	0.00	3	30.65	30.40	-3	7,532	-0.04%
2024/02/02	0	0.00	1	31.45	31.35	-1	7,577	-0.01%
2024/02/01	30	31.59	8	31.16	31.80	22	7,544	0.29%
2024/01/30	1	30.60	2	30.10	30.10	-1	7,475	-0.01%
2024/01/26	1	30.20	1	29.65	29.65	0	7,477	0.00%
2024/01/25	1.1	29.95	0	0.00	29.80	1.1	7,480	0.01%
2024/01/23	1	30.15	0	0.00	30.25	1	7,508	0.01%
2024/01/18	1	29.85	0	0.00	29.90	1	7,570	0.01%
2024/01/17	2	30.45	0	0.00	30.15	2	7,784	0.03%
2024/01/15	5	31.78	5	31.89	31.75	0	7,828	0.00%
2024/01/12	2	30.63	0	0.00	30.65	2	7,784	0.03%
2024/01/11	1	30.80	0	0.00	30.70	1	7,788	0.01%
2024/01/10	2	30.80	1	30.90	30.60	1	7,793	0.01%
2024/01/09	1	31.10	2	31.30	31.35	-1	7,801	-0.01%
2024/01/08	0.1	31.60	0	0.00	31.45	0.1	7,762	0.00%
2024/01/05	9	32.57	13	32.35	31.90	-4	7,744	-0.05%
2024/01/04	6	32.23	3	32.33	32.15	3	7,708	0.04%
2024/01/02	0	0.00	2	33.18	32.85	-2	7,661	-0.03%
2023/12/29	4	32.11	9	32.16	32.65	-5	7,617	-0.07%
2023/12/28	19	32.80	8	32.86	32.95	11	7,547	0.15%
2023/12/27	3	31.37	2	31.33	31.30	1	7,423	0.01%
2023/12/26	1	31.00	2	31.08	30.95	-1	7,687	-0.01%
2023/12/22	2	31.30	1	31.60	31.30	1	8,669	0.01%
2023/12/21	1	32.25	2	31.80	31.75	-1	8,812	-0.01%
2023/12/20	4	32.43	0	0.00	32.35	4	8,767	0.05%
2023/12/19	0	0.00	4	32.60	32.35	-4	8,735	-0.05%
2023/12/18	7	34.11	15	33.56	33.25	-8	8,681	-0.09%
2023/12/15	3	34.67	12	34.62	34.00	-9	8,631	-0.10%
2023/12/14	33	36.09	19	35.91	35.30	14	8,502	0.16%
2023/12/13	45	35.98	52	35.86	35.60	-7	8,285	-0.08%
2023/12/12	65.1	38.11	35	37.87	36.90	30.1	8,080	0.37%
2023/12/11	22	35.07	17	35.99	36.30	5	7,104	0.07%
2023/12/08	3	32.05	40	32.84	33.00	-37	6,508	-0.57%
2023/12/07	49	33.03	28	33.41	30.00	21	6,119	0.34%
2023/12/06	14	31.42	19	31.60	33.30	-5	5,555	-0.09%
2023/12/05	4	30.44	11	30.33	30.30	-7	5,240	-0.13%
2023/12/04	2	30.13	1	30.50	29.80	1	5,346	0.02%
2023/12/01	11	29.38	19	29.98	29.75	-8	5,382	-0.15%
2023/11/30	0	0.00	4	28.59	28.95	-4	5,289	-0.08%
2023/11/29	2	28.68	3	28.85	28.65	-1	5,293	-0.02%
2023/11/24	1	27.80	3	28.00	28.35	-2	5,220	-0.04%
2023/11/21	20	27.10	32	27.32	27.30	-12	5,164	-0.23%
2023/11/17	0	27.55	0	0.00	27.50	0	5,162	0.00%
2023/11/16	0	27.70	51	27.78	27.70	-51	5,162	-0.99%
2023/11/15	12	27.87	4	27.60	27.75	8	5,118	0.16%
2023/11/14	10	25.54	0	0.00	25.80	10	5,005	0.20%
2023/11/13	15	25.25	0	0.00	25.30	15	5,008	0.30%
2023/11/10	3	25.37	0	0.00	25.25	3	5,020	0.06%
2023/11/08	3	27.30	10	27.25	27.25	-7	4,985	-0.14%
2023/11/06	11	26.55	0	0.00	26.85	11	5,039	0.22%
2023/11/03	4	26.20	6	26.15	26.15	-2	5,057	-0.04%
2023/11/01	15	26.20	10	25.80	25.80	5	5,108	0.10%
2023/10/31	10	26.40	23	26.43	26.00	-13	5,144	-0.25%
2023/10/30	7	26.86	2	27.20	27.00	5	5,241	0.10%
2023/10/27	11	28.12	0	0.00	27.35	11	5,265	0.21%
2023/10/26	4	28.13	6	28.07	28.05	-2	5,298	-0.04%
2023/10/25	21	29.06	20	28.91	28.50	1	5,380	0.02%
2023/10/24	1	27.15	1	26.50	27.90	0	5,453	0.00%
2023/10/23	1	25.50	0	0.00	25.40	1	5,966	0.02%
2023/10/20	2	24.75	2	24.85	24.85	0	6,234	0.00%
2023/10/19	5	25.39	0	0.00	25.45	5	6,382	0.08%
2023/10/18	25	26.18	0	0.00	25.90	25	6,454	0.39%
2023/10/06	5	28.36	0	0.00	28.20	5	7,745	0.06%
2023/10/05	3	28.80	1	28.75	28.75	2	7,983	0.03%
2023/10/04	2	28.45	0	0.00	28.65	2	8,210	0.02%
2023/10/03	3	28.95	5	28.98	28.80	-2	8,314	-0.02%
2023/10/02	22	29.96	14	29.89	29.80	8	8,230	0.10%
2023/09/28	81	30.50	73	29.85	30.60	8	7,985	0.10%
2023/09/27	46	29.32	60	29.25	28.95	-14	7,567	-0.18%
2023/09/26	14	26.95	15	28.29	28.10	-1	7,037	-0.01%
2023/09/22	1	26.20	2	26.15	26.15	-1	6,863	-0.01%
2023/09/20	3	27.17	1	27.30	26.95	2	6,837	0.03%
2023/09/19	0	0.00	40	28.36	27.70	-40	6,820	-0.59%
2023/09/18	1	28.35	0	0.00	28.30	1	6,788	0.01%
2023/09/15	0	0.00	1	28.25	28.70	-1	6,776	-0.01%
2023/09/14	0	0.00	34.1	28.93	28.70	-34.1	6,728	-0.51%
2023/09/13	7	28.53	4.5	28.36	28.15	2.5	6,648	0.04%
2023/09/12	29	27.61	30.3	27.86	27.65	-1.3	6,562	-0.02%
2023/09/11	64.1	28.53	5	28.21	27.75	59.1	6,504	0.91%
2023/09/08	75	28.75	78	28.64	29.00	-3	6,194	-0.05%
2023/09/07	33	28.67	5	28.47	29.00	28	6,062	0.46%
2023/09/06	5	27.52	7	27.81	27.65	-2	5,916	-0.03%
2023/09/05	1	27.40	0	0.00	27.35	1	5,865	0.02%
2023/09/04	10	26.74	1	26.50	26.45	9	5,997	0.15%
2023/09/01	1	26.85	0	0.00	26.85	1	6,083	0.02%
2023/08/25	0	0.00	19	23.85	24.05	-19	6,292	-0.30%
2023/08/23	0	0.00	30	24.40	24.45	-30	6,308	-0.48%
2023/08/21	0	0.00	1	24.85	24.80	-1	6,462	-0.02%
2023/08/18	2	25.40	2	25.20	25.00	0	6,515	0.00%
2023/08/17	3	25.18	2	25.10	25.65	1	6,532	0.02%
2023/08/16	1	25.10	0	0.00	25.05	1	6,600	0.02%
2023/08/15	2	25.08	0	0.00	24.85	2	6,664	0.03%
2023/08/11	0	0.00	9	25.80	25.45	-9	6,644	-0.14%
2023/08/10	6	26.30	0	0.00	25.80	6	6,619	0.09%
2023/08/09	2	26.93	1	26.95	27.00	1	6,591	0.02%
2023/08/07	0	0.00	1	27.50	28.00	-1	6,562	-0.02%
2023/08/04	2	27.20	3	27.78	28.00	-1	6,542	-0.02%
2023/08/02	4	28.08	2	28.60	27.35	2	6,515	0.03%
2023/08/01	0	0.00	1	27.40	27.35	-1	6,406	-0.02%
2023/07/31	16	28.66	3	28.75	27.90	13	6,381	0.20%
2023/07/28	22	28.49	24	28.58	28.70	-2	6,338	-0.03%
2023/07/27	7	29.90	4	29.45	29.20	3	6,220	0.05%
2023/07/26	70	30.55	26	30.74	29.30	44	5,948	0.74%
2023/07/25	21	28.26	11	29.01	29.15	10	5,370	0.19%
2023/07/24	3	25.87	4	26.24	26.50	-1	5,090	-0.02%
2023/07/21	3	26.10	1	25.95	26.15	2	4,928	0.04%
2023/07/20	27	27.70	19	27.48	26.85	8	4,859	0.16%
2023/07/19	17	28.89	20	28.03	27.50	-3	4,650	-0.06%
2023/07/18	21	29.34	43	29.42	29.50	-22	4,402	-0.50%
2023/07/17	30	26.05	5	26.20	26.85	25	4,157	0.60%
2023/07/14	5	24.85	3	24.80	24.55	2	3,838	0.05%
2023/07/13	13	24.71	3	23.95	23.80	10	3,682	0.27%
2023/07/12	11	25.19	18	24.79	24.15	-7	3,666	-0.19%
2023/07/11	4	24.10	11	24.95	25.05	-7	3,541	-0.20%
2023/07/10	0	0.00	7.2	23.37	23.40	-7.2	3,324	-0.22%
2023/07/07	0.6	21.35	0	0.00	21.30	0.6	3,269	0.02%
2023/07/06	5	21.80	0	0.00	21.95	5	3,343	0.15%
2023/07/05	0	0.00	1	21.50	21.50	-1	3,299	-0.03%
2023/07/04	6	20.78	1	21.05	21.15	5	3,270	0.15%
2023/06/30	0	0.00	2	19.95	20.05	-2	3,265	-0.06%
2023/06/29	2	19.75	0	0.00	19.75	2	3,489	0.06%
2023/06/28	4	19.95	4	20.10	19.60	0	3,695	0.00%
2023/06/27	1	19.70	19	19.70	19.60	-18	3,701	-0.49%
2023/06/26	4	20.05	4	20.00	20.00	0	3,721	0.00%
2023/06/21	6	20.15	0	0.00	20.40	6	3,715	0.16%
2023/06/20	0	0.00	4	20.24	20.35	-4	3,704	-0.11%
2023/06/19	2	20.30	0	0.00	20.10	2	3,687	0.05%
2023/06/16	8	20.10	0	0.00	20.25	8	3,668	0.22%
2023/06/15	15	19.81	3	19.80	19.70	12	3,637	0.33%
2023/06/13	3	19.53	0	0.00	19.50	3	3,595	0.08%
2023/06/12	5	19.22	12	19.42	19.25	-7	3,569	-0.20%
2023/06/08	2	20.45	30	20.15	20.10	-28	3,447	-0.81%
2023/06/07	12	22.07	15	22.30	22.30	-3	3,249	-0.09%
2023/06/06	32	22.23	6	21.78	21.55	26	3,084	0.84%
2023/06/05	1	21.65	0	0.00	21.35	1	2,983	0.03%
2023/06/02	8	20.44	14	20.34	20.35	-6	2,870	-0.21%
2023/06/01	12	19.71	7.3	19.82	19.85	4.7	2,806	0.17%
2023/05/30	2	18.95	2	19.00	18.75	0	2,747	0.00%
2023/05/29	2	19.00	2	18.90	18.85	0	2,727	0.00%
2023/05/26	10	19.77	32	19.54	19.20	-22	2,696	-0.82%
2023/05/25	25	20.33	6	20.12	20.35	19	2,608	0.73%
2023/05/24	3	19.73	25	19.38	19.55	-22	2,510	-0.88%
2023/05/23	20	20.35	3	20.10	20.25	17	2,447	0.69%
2023/05/22	7	20.43	14.4	20.40	20.80	-7.4	2,397	-0.31%
2023/05/19	10	19.73	44	19.61	19.70	-34	2,301	-1.48%
2023/05/18	7	19.34	23	19.38	19.35	-16	2,206	-0.73%
2023/05/17	5	19.06	5	19.05	19.10	0	2,178	0.00%
2023/05/16	3	18.92	13	18.89	18.80	-10	2,158	-0.46%
2023/05/15	8	18.86	0	0.00	18.70	8	2,132	0.38%
2023/05/12	18	18.99	1	19.10	19.30	17	2,117	0.80%
2023/05/11	18	18.99	1	19.10	18.75	17	2,091	0.81%
2023/05/10	5	19.10	0	0.00	19.10	5	2,061	0.24%
2023/05/09	27	19.24	7	19.45	19.05	20	2,049	0.98%
2023/05/08	7	19.17	0	0.00	19.25	7	2,018	0.35%
2023/05/05	1	18.75	1	18.75	18.80	0	1,987	0.00%
2023/05/04	6	19.23	18	19.05	19.05	-12	1,965	-0.61%
2023/05/03	1	18.55	1	18.90	18.85	0	1,936	0.00%
2023/05/02	5	18.75	3	19.00	18.95	2	1,938	0.10%
2023/04/28	9	18.67	1	18.75	18.75	8	1,908	0.42%
2023/04/27	0	0.00	1	18.00	18.05	-1	1,877	-0.05%
2023/04/26	7	17.98	6	18.06	18.10	1	1,881	0.05%
2023/04/25	7	17.76	0	0.00	17.80	7	1,878	0.37%
2023/04/21	1	18.20	3	18.17	18.00	-2	1,873	-0.11%
2023/04/20	15	18.84	15	18.62	18.65	0	1,834	0.00%
2023/04/19	2	18.93	4	18.85	18.85	-2	1,811	-0.11%
2023/04/18	4	18.64	7	19.09	18.65	-3	1,794	-0.17%
2023/04/17	9	19.57	1	19.65	19.50	8	1,758	0.46%
2023/04/14	4	19.14	4	19.74	19.85	0	1,736	0.00%
2023/04/13	3	18.55	0	0.00	18.40	3	1,582	0.19%
2023/04/12	1	17.85	13	18.70	18.70	-12	1,517	-0.79%
2023/04/11	14	18.03	0	0.00	17.85	14	1,406	1.00%
2023/04/07	4	17.10	6	17.10	17.05	-2	1,253	-0.16%
2023/04/06	3	17.12	6	17.09	17.00	-3	1,236	-0.24%
2023/03/31	5	16.74	0	0.00	16.95	5	1,197	0.42%
2023/03/30	1	17.25	1	17.35	17.10	0	1,148	0.00%
2023/03/29	0	0.00	5.1	17.25	17.25	-5.1	914	-0.56%
2023/03/28	1	15.75	1	15.70	15.70	0	707	0.00%
2023/03/27	2	15.55	14	15.78	16.05	-12	689	-1.74%
2023/03/24	10	15.15	0	0.00	15.15	10	653	1.53%
2023/03/13	0	0.00	1	14.65	14.75	-1	728	-0.14%
2023/03/09	2	15.25	0	0.00	15.10	2	740	0.27%
2023/03/08	1	15.05	0	0.00	15.10	1	730	0.14%
2023/03/06	1	14.75	0	0.00	14.80	1	729	0.14%
2023/02/24	0	0.00	1	14.80	14.70	-1	771	-0.13%
2023/02/23	1	15.10	0	0.00	15.05	1	766	0.13%
2023/02/10	0	0.00	15	14.75	14.75	-15	902	-1.66%
2023/02/07	0	0.00	1	14.95	14.95	-1	961	-0.10%
2023/02/06	1	15.05	0	0.00	15.00	1	970	0.10%
2023/01/12	0	0.00	1	15.10	14.85	-1	1,220	-0.08%
2023/01/11	1	14.90	0	0.00	14.85	1	1,201	0.08%
2023/01/05	1	15.50	1.1	15.39	15.40	-0.1	1,135	-0.01%
2023/01/04	0.1	15.35	1	15.10	15.45	-0.9	1,091	-0.08%
2022/12/22	1	14.40	1	14.45	14.40	0	1,055	0.00%
2022/12/07	1	14.00	0	0.00	13.85	1	1,739	0.06%
2022/12/02	21	14.63	1	14.40	14.35	20	1,884	1.06%
2022/11/30	1	14.20	1	14.35	14.25	0	1,859	0.00%
2022/11/28	0	0.00	1	13.95	14.10	-1	1,845	-0.05%
2022/11/25	0	0.00	1	14.25	14.10	-1	1,838	-0.05%
2022/11/24	1	13.95	0	0.00	13.90	1	1,806	0.06%
2022/11/23	1	13.70	0	0.00	13.85	1	1,794	0.06%
2022/11/22	0	0.00	1	13.70	13.65	-1	1,788	-0.06%
2022/11/21	1	13.75	0	0.00	13.65	1	1,786	0.06%
2022/11/15	1	15.05	2	14.75	14.75	-1	1,716	-0.06%
2022/11/14	1	15.00	0	0.00	14.95	1	1,702	0.06%
2022/11/01	0	0.00	2	14.65	14.90	-2	1,551	-0.13%
2022/10/31	1	14.15	0	0.00	14.20	1	1,532	0.07%
2022/10/26	0	0.00	1	14.75	14.45	-1	1,482	-0.07%
2022/10/25	3	15.07	1	14.80	15.20	2	1,436	0.14%
2022/10/24	0	0.00	3	15.15	15.15	-3	1,372	-0.22%
2022/10/21	1	13.85	0	0.00	14.15	1	1,266	0.08%
2022/10/17	1	12.90	0	0.00	13.05	1	1,196	0.08%
2022/09/21	8	15.04	73	14.84	14.85	-65	996	-6.53%
2022/09/20	20	15.05	2	15.33	15.20	18	907	1.98%
2022/09/19	57	16.21	8	16.11	15.70	49	831	5.89%
2022/09/16	3	16.18	74	15.96	16.00	-71	744	-9.53%
2022/09/15	2	16.00	207	15.89	16.00	-205	547	-37.45%	大賣/鉅額交易
2022/09/13	6	15.20	7	14.78	14.90	-1	288	-0.35%
2022/09/12	0	0.00	1	14.00	14.20	-1	145	-0.69%
2022/08/25	3	13.05	0	0.00	13.00	3	159	1.88%
2022/08/23	3	12.85	0	0.00	12.85	3	163	1.84%
2022/08/22	2	12.93	0	0.00	12.90	2	162	1.23%
2022/08/15	0	0.00	1	12.65	12.75	-1	168	-0.60%
2022/08/12	1	12.45	0	0.00	12.45	1	165	0.60%
2022/06/30	14	12.92	0	0.00	12.70	14	340	4.11%
2022/06/29	1	13.15	0	0.00	13.05	1	337	0.30%
2022/06/28	2	13.25	0	0.00	13.25	2	338	0.59%
2022/06/24	0	0.00	4	13.20	13.10	-4	339	-1.18%
2022/06/20	6	13.08	0	0.00	13.05	6	340	1.76%
2022/06/17	3	13.35	0	0.00	13.35	3	340	0.88%
2022/06/15	0	0.00	10	13.58	13.60	-10	334	-2.99%
2022/06/14	3	13.10	0	0.00	13.20	3	333	0.90%
2022/06/13	0	0.00	1	13.25	13.20	-1	332	-0.30%
2022/06/08	1	13.45	0	0.00	13.35	1	337	0.30%
2022/06/07	1	13.25	0	0.00	13.20	1	335	0.30%
2022/06/01	1	13.20	0	0.00	13.20	1	340	0.29%
2022/05/30	0	0.00	1	13.20	13.25	-1	337	-0.30%
2022/05/26	1	13.25	0	0.00	13.05	1	337	0.30%
2022/05/16	8	12.36	0	0.00	12.30	8	328	2.44%
2022/05/12	8	12.36	0	0.00	12.20	8	328	2.43%
2022/05/11	0	0.00	3	12.57	12.50	-3	326	-0.92%
2022/05/09	1	13.00	0	0.00	13.00	1	317	0.31%
2022/05/06	3	13.30	0	0.00	13.30	3	315	0.95%
2022/04/27	1.4	13.24	0	0.00	13.20	1.4	318	0.44%
2022/04/25	6	13.88	0	0.00	13.70	6	308	1.94%
2022/04/22	2	14.40	0	0.00	14.35	2	300	0.67%
2022/04/21	0	0.00	16	14.65	14.50	-16	302	-5.28%
2022/04/20	2	14.40	7	14.62	14.60	-5	298	-1.67%
2022/04/19	0	0.00	7	14.67	14.60	-7	289	-2.42%
2022/04/18	10	14.44	0	0.00	14.35	10	275	3.63%
2022/04/15	0	0.00	1	14.30	14.55	-1	243	-0.41%
2022/04/12	6	13.20	0	0.00	13.15	6	199	3.01%
2022/04/11	0	0.00	1	13.20	13.20	-1	200	-0.50%
2022/04/08	1	13.45	0	0.00	13.40	1	200	0.50%
2022/04/06	1	13.20	0	0.00	13.35	1	198	0.50%
2022/04/01	5	13.25	0	0.00	13.30	5	199	2.51%
2022/03/31	1	13.25	0	0.00	13.25	1	201	0.50%
2022/03/30	1	13.25	0	0.00	13.35	1	202	0.49%
2022/03/29	2	13.25	0	0.00	13.25	2	200	1.00%
2022/03/22	3	13.23	0	13.30	13.25	3	220	1.36%
2022/03/21	24	13.27	2.4	13.20	13.25	21.6	217	9.91%
2022/03/18	2	13.18	0	0.00	13.30	2	219	0.91%
2022/03/17	6	13.21	0	0.00	13.20	6	230	2.60%
2022/03/16	4	13.00	0	0.00	13.10	4	235	1.70%
2022/03/15	19	12.99	0	0.00	13.00	19	236	8.04%
2022/03/14	1	13.20	0	0.00	13.35	1	230	0.43%
2022/03/08	2	12.98	0	0.00	12.90	2	243	0.82%
2022/03/04	1	13.55	0	0.00	13.60	1	240	0.42%
2022/03/02	2	13.50	0	0.00	13.50	2	250	0.80%
2022/02/24	12	13.37	0	0.00	13.30	12	261	4.58%
2022/01/25	7	13.37	0	0.00	13.35	7	340	2.06%
2022/01/24	0	13.55	0	0.00	13.60	0	344	0.01%
2022/01/17	5	13.79	0	0.00	13.85	5	349	1.43%
2022/01/14	15	13.84	0	0.00	13.80	15	351	4.27%
2022/01/12	5	14.01	0.6	14.00	14.05	4.4	358	1.23%
2022/01/11	6	14.03	0	0.00	14.10	6	359	1.67%
2022/01/10	11	14.10	0	0.00	14.10	11	361	3.04%
2022/01/07	2	14.20	1.3	14.32	14.20	0.7	368	0.20%
2022/01/06	3	14.25	0	0.00	14.30	3	374	0.80%
2022/01/05	1	14.35	0	0.00	14.35	1	378	0.26%
2022/01/04	2	14.38	0	0.00	14.40	2	388	0.51%
2021/12/30	10	14.55	0	0.00	14.50	10	399	2.50%
2021/12/27	6	14.40	1	14.45	14.50	5	436	1.15%
2021/12/24	2	14.43	0	0.00	14.45	2	436	0.46%
2021/12/23	2	14.40	0	0.00	14.35	2	446	0.45%
2021/12/22	12	14.30	0	0.00	14.35	12	447	2.68%
2021/12/21	7	14.37	0	0.00	14.40	7	447	1.56%
2021/12/20	11	14.40	0	0.00	14.35	11	450	2.44%
2021/12/16	9	14.40	0	0.00	14.40	9	453	1.99%
2021/12/14	2	14.45	0	0.00	14.30	2	458	0.44%
2021/12/10	5	14.40	0	0.00	14.50	5	449	1.11%
2021/12/09	0	0.00	2	14.80	14.75	-2	450	-0.44%
2021/12/06	2	14.50	0	0.00	14.60	2	470	0.43%
2021/12/02	10	14.15	0	0.00	14.20	10	478	2.09%
2021/12/01	1	14.00	0.1	14.16	14.20	0.9	486	0.18%
2021/11/30	10	14.15	0.7	14.15	14.10	9.3	493	1.89%
2021/11/29	3	14.05	0	0.00	14.15	3	501	0.60%
2021/11/26	10	14.40	0	0.00	14.40	10	502	1.99%
2021/11/25	0	0.00	1	14.85	14.85	-1	511	-0.20%
2021/11/19	0.1	14.80	0	0.00	14.80	0.1	592	0.01%
2021/11/17	0	0.00	0	14.50	14.65	0	1,039	0.00%
2021/11/16	5	14.70	0	0.00	14.40	5	1,041	0.48%
2021/10/26	0	0.00	1	14.60	14.45	-1	1,104	-0.09%
2021/10/21	0	0.00	3	14.30	14.30	-3	1,143	-0.26%
2021/10/20	0	0.00	1	14.40	14.40	-1	1,149	-0.09%
2021/10/19	0	0.00	1	14.20	14.30	-1	1,165	-0.09%
2021/10/18	1.2	14.01	3	14.05	14.05	-1.8	1,186	-0.15%
2021/10/06	6.1	13.40	0	0.00	13.25	6.1	1,205	0.50%
2021/10/04	1	14.15	0	0.00	13.35	1	1,268	0.08%
2021/09/28	1	14.65	0	0.00	14.90	1	1,313	0.08%
2021/09/27	0	0.00	1	14.35	14.45	-1	1,316	-0.08%
2021/09/24	0	0.00	1	14.00	14.05	-1	1,338	-0.07%
2021/09/23	1	14.15	0	0.00	13.90	1	1,384	0.07%
2021/09/15	0	0.00	1	14.20	14.20	-1	1,550	-0.06%
2021/09/14	1	14.50	0	0.00	14.15	1	1,570	0.06%
2021/09/13	2	14.10	0	0.00	14.30	2	1,598	0.13%
2021/09/01	0	0.00	2	14.20	13.90	-2	2,026	-0.10%
2021/08/27	0	0.00	0.4	13.40	13.50	-0.4	2,070	-0.02%
2021/08/24	0	13.10	1	13.05	13.00	-1	2,106	-0.05%
2021/08/20	1	12.55	0	0.00	12.60	1	2,193	0.05%
2021/08/19	0	12.70	0	0.00	12.65	0	2,198	0.00%
2021/08/18	0	12.55	0	0.00	13.05	0	2,201	0.00%
2021/08/17	8.1	12.86	9	13.16	12.50	-0.9	2,205	-0.04%
2021/08/16	11	13.98	10	13.45	13.50	1	2,175	0.05%
2021/08/12	0	0.00	1	13.80	13.70	-1	1,801	-0.06%
2021/08/11	2	13.45	0	0.00	13.50	2	1,946	0.10%
2021/08/10	0.1	14.35	1	14.10	13.90	-0.9	1,987	-0.05%
2021/08/09	1.1	14.52	0	0.00	14.40	1.1	2,025	0.05%
2021/08/06	0	0.00	1	15.20	15.05	-1	2,066	-0.05%
2021/08/05	1.1	15.30	0	0.00	15.10	1.1	2,162	0.05%
2021/07/30	1	15.75	0	0.00	15.35	1	2,489	0.04%
2021/07/22	0.1	15.95	0	0.00	15.45	0.1	3,211	0.00%
2021/07/16	1	16.35	0	0.00	16.05	1	3,842	0.03%
2021/07/15	0	0.00	1	15.80	16.05	-1	3,916	-0.03%
2021/07/14	1.1	15.03	0	0.00	15.20	1.1	3,981	0.03%
2021/07/13	0.2	15.79	0	0.00	15.55	0.2	4,091	0.00%
2021/07/12	1.1	16.07	0	0.00	15.75	1.1	4,213	0.03%
2021/07/09	0.1	16.45	0	0.00	16.25	0.1	4,344	0.00%
2021/07/06	0.1	16.90	0.2	16.90	16.80	-0.1	5,032	0.00%
2021/07/02	1.1	17.49	0	0.00	17.25	1.1	5,174	0.02%
2021/07/01	0	0.00	1	17.80	17.25	-1	5,207	-0.02%
2021/06/30	3	17.80	0	0.00	17.90	3	5,214	0.06%
2021/06/29	1	18.15	0	0.00	17.95	1	5,196	0.02%
2021/06/28	0	0.00	1	17.95	17.80	-1	5,153	-0.02%
2021/06/25	1	17.20	0	0.00	16.85	1	5,120	0.02%
2021/06/23	1	16.75	11	16.75	16.65	-10	5,138	-0.19%
2021/06/22	1	17.05	0	0.00	16.85	1	5,163	0.02%
2021/06/21	0	16.80	1	16.50	16.40	-1	5,185	-0.02%
2021/06/18	0	17.70	0	0.00	17.00	0	5,292	0.00%
2021/06/16	43	18.01	37	18.10	18.25	6	5,721	0.10%
2021/06/15	0	0.00	22	18.25	18.30	-22	5,602	-0.39%
2021/06/11	0	0.00	1	17.05	16.65	-1	5,554	-0.02%
2021/06/03	1	16.35	1	16.20	16.35	0	5,631	0.00%
2021/05/31	20	16.80	7	16.47	16.20	13	5,684	0.23%
2021/05/28	1	16.20	1	16.00	16.00	0	5,697	0.00%
2021/05/26	2	15.60	0	0.00	15.55	2	5,742	0.03%
2021/05/25	0	0.00	1	15.55	15.50	-1	5,781	-0.02%
2021/05/24	0	15.50	0	0.00	15.30	0	5,784	0.00%
2021/05/21	0	0.00	12	15.20	15.40	-12	5,791	-0.21%
2021/05/20	2	15.15	0	0.00	15.00	2	5,820	0.03%
2021/05/19	21	16.05	3	16.03	15.95	18	5,796	0.31%
2021/05/18	0	0.00	1	14.40	15.15	-1	5,722	-0.02%
2021/05/17	1	13.85	0	0.00	13.80	1	5,750	0.02%
2021/05/14	3	15.68	1	15.10	15.30	2	5,725	0.03%
2021/05/13	2	15.42	1	15.50	15.10	1	5,788	0.02%
2021/05/12	2.1	16.22	0	0.00	15.95	2.1	5,692	0.04%
2021/05/11	0.1	18.00	0	0.00	17.70	0.1	5,624	0.00%
2021/05/07	1	19.50	0	0.00	20.05	1	5,438	0.02%
2021/05/06	4	20.70	0	0.00	19.95	4	5,368	0.07%
2021/05/05	2	21.30	2	20.65	20.65	0	5,263	0.00%
2021/05/04	5.1	21.22	5	19.50	20.15	0.1	5,150	0.00%
2021/05/03	0.1	22.65	6	22.34	21.65	-5.9	5,018	-0.12%
2021/04/29	1	22.40	2	21.85	22.55	-1	4,942	-0.02%
2021/04/28	4	22.75	13	22.95	22.45	-9	4,832	-0.19%
2021/04/27	2	22.15	37	22.45	21.80	-35	4,651	-0.75%
2021/04/26	32	20.89	24	21.46	21.60	8	4,464	0.18%
2021/04/23	3	20.03	12	20.06	19.95	-9	4,357	-0.21%
2021/04/22	29	21.02	7.8	21.02	20.50	21.2	4,276	0.50%
2021/04/21	0	0.00	5	19.40	19.75	-5	4,032	-0.12%
2021/04/20	64	19.23	11	19.27	19.25	53	3,954	1.34%
2021/04/19	6	19.26	2	19.55	19.20	4	3,897	0.10%
2021/04/16	5	19.30	1	19.20	19.25	4	3,795	0.11%
2021/04/15	1	18.00	10	18.26	18.55	-9	3,664	-0.25%
2021/04/14	1	17.35	60	17.65	18.05	-59	3,520	-1.68%
2021/04/13	7	17.99	12	18.06	17.35	-5	3,368	-0.15%
2021/04/09	0	0.00	3	16.50	16.70	-3	2,864	-0.10%
2021/04/08	1	16.35	6	16.18	16.70	-5	2,814	-0.18%
2021/04/07	0	0.00	3	15.78	15.80	-3	2,755	-0.11%
2021/04/06	3	15.50	1	15.50	15.55	2	2,753	0.07%
2021/03/31	0	0.00	3	15.08	15.30	-3	2,760	-0.11%
2021/03/24	2	14.48	0	0.00	14.70	2	3,505	0.06%
2021/03/23	33	15.03	20	15.04	14.95	13	3,467	0.37%
2021/03/22	7	16.80	4	17.03	16.15	3	3,367	0.09%
2021/03/19	1	15.90	195	15.73	16.15	-194	3,085	-6.29%	大賣/鉅額交易
2021/03/18	1	14.55	1	14.55	14.70	0	2,892	0.00%
2021/03/17	6	14.27	2	14.15	14.40	4	2,867	0.14%
2021/03/16	2	14.28	0	0.00	14.30	2	2,856	0.07%
2021/03/11	2	14.40	0	0.00	14.45	2	2,888	0.07%
2021/03/09	0	0.00	2	14.00	13.90	-2	2,833	-0.07%
2021/03/04	0	0.00	3	14.05	13.90	-3	3,212	-0.09%
2021/03/03	6	13.95	6	14.00	13.85	0	3,231	0.00%
2021/03/02	7	13.82	5	14.30	13.55	2	3,233	0.06%
2021/02/26	0	0.00	10	13.53	13.50	-10	3,222	-0.31%
2021/02/25	0	0.00	3	13.60	13.45	-3	3,205	-0.09%
2021/02/24	0	0.00	0.8	13.00	13.10	-0.8	3,203	-0.03%
2021/02/23	5	13.30	0	0.00	13.25	5	3,195	0.16%
2021/02/22	20	13.05	10	13.25	13.10	10	3,197	0.31%
2021/02/18	0	0.00	3	12.50	13.00	-3	3,167	-0.09%
2021/02/17	3	12.47	0	0.00	12.65	3	3,113	0.10%
2021/02/04	11	11.50	10	11.60	11.70	1	3,057	0.03%
2021/01/29	8	10.78	0	0.00	10.80	8	3,418	0.23%
2021/01/28	1	10.80	0	0.00	10.95	1	3,429	0.03%
2021/01/26	7	10.94	0	0.00	11.00	7	3,527	0.20%
2021/01/13	1	11.95	0	0.00	11.80	1	4,229	0.02%
2021/01/12	0	0.00	3	11.70	11.70	-3	4,381	-0.07%
2021/01/07	0	0.00	2	12.70	12.85	-2	4,576	-0.04%
2021/01/06	1	13.00	0	0.00	12.60	1	4,665	0.02%
2021/01/05	1	13.30	4	13.30	13.30	-3	4,633	-0.06%
2021/01/04	10	13.55	0	0.00	13.45	10	4,628	0.22%
2020/12/31	28	13.35	15	13.45	13.35	13	4,593	0.28%
2020/12/29	0	0.00	1	13.30	13.30	-1	4,537	-0.02%
2020/12/28	20	13.38	2	13.45	13.40	18	4,491	0.40%
2020/12/25	0	0.00	21	13.99	13.60	-21	4,458	-0.47%
2020/12/24	8	13.58	6	13.52	13.60	2	4,406	0.05%
2020/12/23	1	13.10	6	12.97	13.00	-5	4,258	-0.12%
2020/12/22	33	13.00	40	13.51	12.70	-7	4,232	-0.17%
2020/12/21	21	14.53	2	14.40	13.95	19	4,085	0.47%
2020/12/18	10	13.86	27	13.49	14.00	-17	3,829	-0.44%
2020/12/14	0	0.00	11	12.42	12.50	-11	3,551	-0.31%
2020/12/11	3	12.00	0	0.00	12.05	3	3,545	0.08%
2020/12/10	0	0.00	10	12.30	12.20	-10	3,530	-0.28%
2020/12/09	15	12.30	0	0.00	12.30	15	3,520	0.43%
2020/12/07	10	12.55	1	12.80	12.65	9	3,516	0.26%
2020/12/03	5	12.85	0	0.00	12.80	5	3,559	0.14%
2020/12/02	31	13.11	31	13.38	13.10	0	3,550	0.00%
2020/12/01	23	13.82	1	14.25	13.30	22	3,494	0.63%
2020/11/26	5	12.20	15	12.20	12.25	-10	3,087	-0.32%
2020/11/25	1	11.70	10	12.10	11.95	-9	3,047	-0.30%
2020/11/23	0	0.00	5.9	11.87	11.75	-5.9	2,984	-0.20%
2020/11/20	3	11.30	0	0.00	11.45	3	2,990	0.10%
2020/11/18	6	11.40	0	0.00	11.55	6	2,968	0.20%
2020/11/12	11	11.21	0	0.00	11.25	11	3,043	0.36%
2020/11/11	15	10.95	15	10.80	10.95	0	3,011	0.00%
2020/11/10	10	11.75	3	11.15	10.80	7	2,978	0.24%
2020/11/09	19	11.62	0	0.00	11.50	19	2,722	0.70%
2020/11/06	10	12.20	0	0.00	11.80	10	2,685	0.37%
2020/11/04	51	11.90	0	0.00	11.80	51	2,530	2.02%
2020/11/03	21	11.85	0	0.00	12.00	21	2,501	0.84%
2020/10/30	13	12.03	13	12.30	12.15	0	2,370	0.00%
2020/10/29	1	12.30	0	0.00	12.25	1	2,303	0.04%
2020/10/28	10	12.37	30	12.27	12.10	-20	2,197	-0.91%
2020/10/27	38	12.10	35	12.00	12.00	3	2,111	0.14%
2020/10/26	0	0.00	4	11.90	11.90	-4	2,034	-0.20%
2020/10/23	2	10.95	6	11.18	11.50	-4	1,735	-0.23%
2020/10/22	16	11.04	2	11.25	10.95	14	1,670	0.84%
2020/10/21	39	11.00	41	11.15	11.05	-2	1,645	-0.12%
2020/10/20	7	11.26	1	11.45	11.10	6	1,598	0.38%
2020/10/19	6	11.11	13	11.11	11.25	-7	1,435	-0.49%
2020/10/16	3	10.90	30	11.10	10.90	-27	1,345	-2.01%
2020/10/15	15	11.13	0	0.00	11.15	15	1,280	1.17%
2020/09/21	2	10.05	2	10.15	9.97	0	1,011	0.00%
2020/09/18	10	10.00	0	0.00	9.97	10	995	1.00%
2020/09/16	0	0.00	0	9.80	9.80	0	925	0.00%
2020/09/15	0	0.00	0.2	9.84	9.84	-0.2	916	-0.02%
2020/09/11	0	0.00	12	9.88	9.74	-12	897	-1.34%
2020/09/09	12	10.15	0	0.00	9.96	12	845	1.42%
2020/09/03	0	0.00	2	9.63	9.61	-2	652	-0.31%
2020/08/26	1	9.25	1	9.16	9.10	0	543	0.00%
2020/08/21	0	0.00	2	9.02	9.01	-2	458	-0.44%
2020/08/20	2	8.92	0	0.00	8.88	2	446	0.45%
2020/08/19	6	9.39	1	9.77	9.22	5	433	1.15%
2020/08/18	2	9.33	8	9.49	9.50	-6	369	-1.62%
2020/08/11	2	8.80	3.1	8.94	8.70	-1.1	263	-0.40%
2020/07/02	0	0.00	19	8.57	8.53	-19	254	-7.47%
2020/06/30	0	0.00	1	8.48	8.41	-1	245	-0.41%
2020/06/17	10	8.65	0	0.00	8.65	10	236	4.23%
2020/06/04	0	0.00	1	8.25	8.30	-1	241	-0.41%
2020/05/29	0	0.00	1	8.08	8.08	-1	242	-0.41%
2020/05/27	5	8.12	0	0.00	8.15	5	240	2.08%
2020/05/26	5	8.17	6	8.19	8.14	-1	240	-0.42%
2020/05/22	5	7.73	0	0.00	7.70	5	229	2.17%
2020/04/30	0	0.00	5	7.65	7.70	-5	222	-2.25%
2020/04/29	5	7.57	0	0.00	7.57	5	227	2.20%
2020/04/22	0	0.00	5	7.18	7.25	-5	263	-1.90%
2020/04/21	5	7.25	5	7.15	7.15	0	269	0.00%
2020/04/20	10	7.40	5	7.47	7.46	5	266	1.88%
2020/04/17	3	7.50	4	7.69	7.54	-1	266	-0.38%
2020/04/16	0	0.00	3	7.64	7.59	-3	264	-1.13%
2020/04/15	11	7.45	11	7.60	7.53	0	262	0.00%
2020/04/14	10	7.55	3	7.55	7.55	7	259	2.70%
2020/03/25	3	6.45	3	6.55	6.54	0	262	0.00%
2020/03/20	0	0.00	26	5.90	6.18	-26	275	-9.45%
2020/03/19	1	6.23	41	5.83	5.83	-40	278	-14.36%
2020/03/18	16	6.56	0	0.00	6.45	16	271	5.90%
2020/03/17	0	0.00	98	6.68	6.57	-98	275	-35.60%
2020/03/13	2	7.10	4	7.13	7.17	-2	361	-0.55%
2020/03/09	2	8.33	0	0.00	8.20	2	380	0.53%
2020/02/24	0	0.00	1	8.73	8.67	-1	373	-0.27%
2020/02/18	0	0.00	1	8.62	8.61	-1	373	-0.27%
2020/02/12	1	8.68	0	0.00	8.69	1	376	0.27%
2020/02/11	1	8.70	0	0.00	8.75	1	373	0.27%
2020/02/04	0	0.00	6	8.74	8.78	-6	368	-1.63%
2020/02/03	1	8.67	0	0.00	8.75	1	364	0.27%
2020/01/31	0	0.00	6	8.79	8.79	-6	359	-1.67%
2020/01/20	12	9.34	12	9.34	9.28	0	356	0.00%
2020/01/15	0	0.00	30	9.12	9.18	-30	337	-8.90%
2020/01/14	0	0.00	3	9.21	9.21	-3	338	-0.89%
2020/01/08	15	9.25	0	0.00	9.21	15	395	3.80%
2020/01/06	0	0.00	2	9.45	9.43	-2	398	-0.50%
2020/01/03	2	9.43	0	0.00	9.39	2	393	0.51%
2020/01/02	0	0.00	2	9.45	9.43	-2	391	-0.51%
2019/12/31	2	9.36	0	0.00	9.36	2	391	0.51%
2019/12/30	0	0.00	5	9.39	9.42	-5	389	-1.28%
2019/12/27	5	9.35	3	9.37	9.28	2	391	0.51%
2019/12/23	6	9.75	0	0.00	9.65	6	357	1.68%
2019/12/20	2	9.47	3	9.56	9.46	-1	347	-0.29%
2019/12/19	11	9.44	18.8	9.50	9.46	-7.8	344	-2.26%
2019/12/18	7	9.28	13	9.35	9.46	-6	333	-1.80%
2019/12/17	20	9.27	26	9.27	9.28	-6	329	-1.82%
2019/12/16	2	9.19	0	0.00	9.20	2	328	0.61%
2019/12/13	0	0.00	4	9.29	9.24	-4	322	-1.24%
2019/12/12	18	9.33	7	9.40	9.28	11	317	3.47%
2019/12/11	14	9.57	11	9.39	9.44	3	309	0.97%
2019/12/10	12	9.77	16	9.89	9.63	-4	298	-1.34%
2019/12/09	5	9.23	10	9.34	9.52	-5	216	-2.31%
2019/11/14	1	8.66	0	0.00	8.77	1	187	0.53%
2019/11/13	2	8.69	0	0.00	8.65	2	188	1.06%
2019/11/08	4	8.70	0	0.00	8.77	4	185	2.15%
2019/11/07	5	8.73	0	0.00	8.71	5	185	2.69%
2019/10/22	20	8.96	17	8.95	9.00	3	173	1.73%
2019/10/18	10	8.67	10	8.67	8.86	0	138	0.00%
2019/10/16	10	8.27	10	8.27	8.32	0	108	0.00%
2019/10/02	30	8.18	30	8.18	8.07	0	98	0.00%
2019/09/23	2	8.20	2	8.20	8.20	0	94	0.00%
2019/08/29	0	0.00	0.7	8.10	8.13	-0.7	97	-0.73%
2019/07/05	11	8.54	0	0.00	8.55	11	114	9.64%
2019/07/01	10	8.50	0	0.00	8.44	10	124	8.03%
2019/06/19	2	8.35	0	0.00	8.48	2	134	1.49%
2019/05/31	0	0.00	16	8.47	8.48	-16	139	-11.48%
2019/05/30	0	0.00	1	8.50	8.45	-1	139	-0.72%
2019/05/29	0	0.00	3	8.50	8.50	-3	142	-2.10%
2019/05/23	10	8.30	0	0.00	8.30	10	148	6.75%
2019/05/20	10	8.33	0	0.00	8.39	10	152	6.56%
2019/04/18	2	8.63	0	0.00	8.68	2	138	1.44%
2019/03/25	0	0.00	20	8.72	8.86	-20	111	-17.86%
2019/03/22	0	0.00	1	8.86	8.85	-1	113	-0.88%
2019/02/25	20	8.74	0	0.00	8.82	20	114	17.46%
2019/01/29	0	0.00	7	8.38	8.39	-7	195	-3.58%
2019/01/25	0	0.00	11	8.44	8.44	-11	199	-5.51%
2019/01/23	1	8.45	0	0.00	8.45	1	199	0.50%
2018/11/22	0	0.00	2	9.01	8.86	-2	230	-0.87%
2018/11/21	4	8.94	0	0.00	8.92	4	228	1.75%
2018/11/20	1	8.95	0	0.00	8.95	1	229	0.44%
2018/11/12	2	9.37	1	9.57	9.30	1	237	0.42%
2018/11/01	5	7.93	0	0.00	7.91	5	162	3.08%
2018/10/31	2	7.86	0	0.00	7.90	2	161	1.24%
2018/10/18	2	8.17	0	0.00	8.14	2	164	1.22%
2018/09/27	4	8.92	0	0.00	8.91	4	161	2.48%
2018/09/19	0	0.00	1	8.92	8.93	-1	169	-0.59%
2018/09/18	1	9.05	0	0.00	8.90	1	172	0.58%
2018/09/11	0	0.00	0.3	8.75	8.82	-0.3	177	-0.17%
2018/08/24	1	8.83	1	9.11	9.05	0	312	0.00%
2018/08/17	2	8.81	0	0.00	8.80	2	302	0.66%
2018/08/10	2	9.09	0	0.00	9.08	2	304	0.66%
2018/08/09	2	9.12	0	0.00	9.12	2	304	0.66%
2018/08/08	2	9.11	0	0.00	9.11	2	310	0.64%
2018/08/07	1	9.12	0	0.00	9.12	1	313	0.32%
2018/08/03	5	9.09	0	0.00	9.11	5	329	1.52%
2018/08/02	3	9.04	1	9.08	9.18	2	332	0.60%
2018/07/16	0	0.00	0.1	9.32	9.38	-0.1	407	-0.01%
2018/07/13	7	9.39	0	0.00	9.37	7	418	1.67%
2018/07/11	24	9.44	0	0.00	9.43	24	478	5.02%
2018/07/06	1	9.30	0	0.00	9.31	1	622	0.16%
2018/07/05	1	9.41	0	0.00	9.32	1	702	0.14%
2018/06/15	0	0.00	1	9.75	9.72	-1	1,416	-0.07%
2018/06/13	1	10.00	0	0.00	9.88	1	1,409	0.07%
2018/06/12	0	0.00	3	9.84	9.80	-3	1,392	-0.22%
2018/06/01	0	0.00	4	9.95	9.89	-4	1,356	-0.29%
2018/05/18	4	9.35	0	0.00	9.33	4	1,340	0.30%
2018/05/10	1	9.45	0	0.00	9.47	1	1,372	0.07%
2018/05/09	12	9.44	4	9.44	9.45	8	1,376	0.58%
2018/05/08	16	9.28	0	0.00	9.23	16	1,385	1.15%
2018/05/02	4	9.32	0	0.00	9.33	4	1,580	0.25%
2018/04/30	2	9.46	0	0.00	9.42	2	1,572	0.13%
2018/04/27	12	9.39	0	0.00	9.38	12	1,574	0.76%
2018/04/26	16	9.68	10	9.62	9.46	6	1,571	0.38%
2018/04/24	14	9.62	0	0.00	9.59	14	1,592	0.88%
2018/04/23	1	9.74	0	0.00	9.77	1	1,591	0.06%
2018/04/20	0	0.00	15	9.95	9.80	-15	1,599	-0.94%
2018/04/17	1	10.00	0	0.00	9.95	1	1,641	0.06%
2018/04/16	1	9.95	13	9.72	10.00	-12	1,626	-0.74%
2018/04/13	0	0.00	53	10.21	9.91	-53	1,556	-3.40%
2018/04/12	5	10.35	5	10.25	10.25	0	1,517	0.00%
2018/04/11	43	10.29	65	10.36	10.35	-22	1,487	-1.48%
2018/04/10	31	11.00	31	11.35	10.45	0	1,405	0.00%
2018/04/09	2	10.40	0	0.00	10.50	2	931	0.21%
2018/03/30	3	9.22	0	0.00	9.25	3	774	0.39%
2018/03/29	1	9.26	0	0.00	9.26	1	778	0.13%
2018/03/27	1	9.30	1	9.22	9.16	0	739	0.00%
2018/03/02	0	0.00	1	9.63	9.70	-1	772	-0.13%
2018/03/01	1	9.73	0	0.00	9.70	1	770	0.13%
2018/02/21	0	0.00	1	9.12	9.21	-1	758	-0.13%
2018/02/12	1	8.98	0	0.00	9.00	1	774	0.13%
2018/01/30	10	9.91	0	0.00	9.91	10	720	1.39%
2018/01/29	0	0.00	1	10.25	10.00	-1	700	-0.14%
2018/01/26	15	10.35	15	10.45	10.35	0	686	0.00%
2018/01/25	2	10.43	11	10.57	10.45	-9	664	-1.35%
2018/01/24	5	9.86	0	0.00	9.98	5	523	0.95%
2018/01/18	5	9.83	0	0.00	9.81	5	650	0.77%
2018/01/17	0	0.00	10	9.99	10.10	-10	627	-1.59%
2018/01/16	0	0.00	8	10.08	10.10	-8	621	-1.29%
2018/01/12	15	10.00	0	0.00	9.99	15	600	2.50%
2018/01/11	0	0.00	1	9.86	9.87	-1	576	-0.17%
2018/01/10	1	9.80	0	0.00	9.63	1	545	0.18%