和成 (1810)-華南永昌-基隆券商分點個股進出

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

和成

(1810)

可現股當沖

股價
19.00
漲跌
▼0.50
漲幅
-2.56%
成交量
1,699張
產業
上市玻璃類股
158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

和成 (1810)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
2024/05/03	2	19.28	0	0.00	19.00	2	2,787	0.07%
2024/04/30	0	0.00	15	19.40	19.45	-15	2,763	-0.54%
2024/04/26	0	0.00	1	19.60	19.70	-1	2,719	-0.04%
2024/04/25	1	19.80	1	20.00	19.75	0	2,704	0.00%
2024/04/24	6	20.12	6.1	20.03	19.85	-0.1	2,670	0.00%
2024/04/23	5	19.90	15	19.77	19.85	-10	2,644	-0.38%
2024/04/22	16.1	19.95	0	0.00	19.00	16.1	2,627	0.61%
2024/04/19	0.1	20.00	23	20.01	19.95	-22.9	2,584	-0.89%
2024/04/18	19	21.10	4	21.33	21.00	15	2,425	0.62%
2024/04/17	88	21.74	113	21.96	21.75	-25	2,195	-1.14%	大賣/
2024/04/16	20	20.81	27	20.88	20.90	-7	1,445	-0.48%
2024/04/15	2	18.58	1	19.00	19.00	1	1,050	0.10%
2024/04/12	0	0.00	0.7	17.20	17.30	-0.7	947	-0.08%
2024/04/11	0	0.00	50	17.45	17.40	-50	946	-5.28%
2024/04/10	50	17.95	0	0.00	17.80	50	945	5.29%
2024/04/03	0	0.00	5	17.30	17.35	-5	938	-0.53%
2024/04/01	0	0.00	2	17.75	17.60	-2	938	-0.21%
2024/03/29	2	17.45	0	0.00	17.40	2	937	0.21%
2024/03/28	10	17.90	0	0.00	17.90	10	930	1.07%
2024/03/27	4	17.40	2	17.68	17.80	2	895	0.22%
2024/03/25	4	16.89	0	0.00	17.10	4	853	0.47%
2024/03/21	1	16.25	0	0.00	16.20	1	847	0.12%
2024/03/13	1	16.80	0	0.00	16.75	1	857	0.12%
2024/03/06	0	0.00	4	17.60	17.65	-4	840	-0.48%
2024/03/05	0	0.00	1	17.65	17.65	-1	848	-0.12%
2024/03/04	1	17.80	0	0.00	17.80	1	851	0.12%
2024/02/23	0	0.00	1	17.65	17.50	-1	870	-0.11%
2024/02/21	0	0.00	1	17.65	17.60	-1	868	-0.12%
2024/02/20	11	17.55	10	17.45	17.55	1	871	0.11%
2024/02/19	10	17.80	0	0.00	17.80	10	870	1.15%
2024/01/30	1	16.90	0	0.00	17.05	1	846	0.12%
2024/01/29	0	0.00	1	17.20	17.20	-1	856	-0.12%
2024/01/26	8	17.05	0	0.00	17.15	8	858	0.93%
2024/01/25	10	17.10	0	0.00	17.10	10	859	1.16%
2024/01/23	0	0.00	0.1	17.15	17.10	-0.1	847	-0.01%
2024/01/19	0	0.00	3	16.90	17.00	-3	851	-0.35%
2024/01/17	1	16.55	0	0.00	16.80	1	854	0.12%
2024/01/08	1	18.40	0	0.00	18.15	1	736	0.14%
2024/01/04	0	0.00	5	17.95	18.05	-5	752	-0.66%
2023/12/25	2	18.35	0	0.00	18.40	2	772	0.26%
2023/12/18	0	0.00	2	18.50	18.45	-2	800	-0.25%
2023/12/15	0	0.00	5	18.30	18.30	-5	794	-0.63%
2023/12/12	4	18.10	0	0.00	18.15	4	855	0.47%
2023/12/06	1	18.10	0	0.00	18.10	1	957	0.10%
2023/12/01	3	18.12	0	0.00	18.10	3	1,011	0.30%
2023/11/30	0	0.00	1	18.20	18.20	-1	1,023	-0.10%
2023/11/27	0	0.00	2	18.73	18.40	-2	1,223	-0.16%
2023/11/24	3	19.05	0	0.00	18.80	3	1,256	0.24%
2023/11/22	0	0.00	1	18.60	18.65	-1	1,548	-0.06%
2023/11/16	1	18.45	10	18.50	18.65	-9	1,640	-0.55%
2023/11/08	10	18.95	10	18.70	18.65	0	1,697	0.00%
2023/11/06	5	18.80	0.2	18.80	18.75	4.8	1,691	0.28%
2023/11/02	0	0.00	4	18.20	18.25	-4	1,709	-0.23%
2023/11/01	0	0.00	16	17.90	17.90	-16	1,714	-0.93%
2023/10/30	0	0.00	5	18.10	18.15	-5	1,756	-0.28%
2023/10/25	1	18.25	2	18.15	18.10	-1	1,814	-0.06%
2023/10/24	11	18.15	20	18.09	18.20	-9	1,830	-0.49%
2023/10/18	0	0.00	14	17.96	17.70	-14	1,922	-0.73%
2023/10/17	2	18.50	0	0.00	18.20	2	1,944	0.10%
2023/10/16	0	0.00	4	18.85	18.40	-4	1,961	-0.20%
2023/10/13	0	0.00	1	18.95	18.75	-1	1,997	-0.05%
2023/10/12	6	19.02	0	0.00	18.95	6	2,026	0.30%
2023/10/11	32	19.39	0	0.00	19.20	32	2,033	1.57%
2023/10/04	3	18.93	4	18.93	18.95	-1	2,108	-0.05%
2023/10/03	2	19.40	0	0.00	19.20	2	2,122	0.09%
2023/09/26	0	0.00	2	19.35	19.30	-2	2,247	-0.09%
2023/09/25	20	19.90	0	0.00	19.90	20	2,271	0.88%
2023/09/21	1	19.60	1	19.80	19.75	0	2,316	0.00%
2023/09/19	0	0.00	13	20.20	20.15	-13	2,385	-0.54%
2023/09/18	0	0.00	2	20.40	20.40	-2	2,410	-0.08%
2023/09/15	1	20.55	0	0.00	20.10	1	2,439	0.04%
2023/09/14	0	0.00	1	21.10	21.10	-1	2,544	-0.04%
2023/09/12	0	0.00	18	20.80	20.75	-18	3,049	-0.59%
2023/09/11	4	21.91	0	0.00	21.60	4	3,065	0.13%
2023/09/08	2	21.90	2	21.65	21.55	0	3,032	0.00%
2023/09/07	0	0.00	4	21.30	20.95	-4	3,043	-0.13%
2023/09/06	0	0.00	4	21.15	21.15	-4	3,070	-0.13%
2023/09/05	2	21.35	1	21.40	21.50	1	3,098	0.03%
2023/09/04	9	21.67	3	21.45	21.50	6	3,131	0.19%
2023/09/01	18	21.80	13	21.40	21.75	5	3,149	0.16%
2023/08/31	3	21.20	0	0.00	21.25	3	3,199	0.09%
2023/08/30	11	21.10	1	20.85	21.15	10	3,351	0.30%
2023/08/29	6	21.43	3	20.35	20.60	3	3,339	0.09%
2023/08/28	7	20.96	7	21.56	21.65	0	3,215	0.00%
2023/08/25	16	19.74	10	19.76	19.70	6	3,074	0.20%
2023/08/24	1	19.95	1	19.90	19.90	0	3,082	0.00%
2023/08/23	0	0.00	0.2	19.95	19.45	-0.2	3,076	-0.01%
2023/08/22	11	19.30	0	0.00	19.30	11	3,075	0.36%
2023/08/21	0	0.00	2	19.40	19.45	-2	3,126	-0.06%
2023/08/15	0	0.00	1	19.70	19.75	-1	3,445	-0.03%
2023/08/07	1	21.00	2	21.28	21.25	-1	3,859	-0.03%
2023/08/04	1	21.05	1	21.25	21.30	0	3,984	0.00%
2023/08/02	0	0.00	3	21.28	21.20	-3	4,096	-0.07%
2023/08/01	12	21.47	2	21.30	21.30	10	4,220	0.24%
2023/07/31	2	21.58	0	0.00	21.35	2	4,247	0.05%
2023/07/27	11	21.30	0	0.00	21.30	11	4,313	0.26%
2023/07/25	2	21.20	0	0.00	21.15	2	4,434	0.05%
2023/07/20	5	21.70	0	0.00	22.15	5	4,614	0.11%
2023/07/18	3	21.30	2	21.60	21.25	1	4,831	0.02%
2023/07/14	1	22.20	6	22.25	22.15	-5	6,436	-0.08%
2023/07/13	0	0.00	11	22.25	22.20	-11	6,752	-0.16%
2023/07/12	2	22.90	15	22.85	22.80	-13	6,958	-0.19%
2023/07/10	3	24.00	0	0.00	23.75	3	7,551	0.04%
2023/07/07	1	23.40	0	0.00	23.45	1	7,612	0.01%
2023/07/06	0	0.00	10	24.16	23.80	-10	7,605	-0.13%
2023/07/04	1	23.90	2	23.95	23.85	-1	7,674	-0.01%
2023/07/03	0	0.00	4.3	24.47	24.45	-4.3	7,694	-0.06%
2023/06/30	11	24.48	0	0.00	24.40	11	7,668	0.14%
2023/06/28	5	24.00	6	24.36	23.95	-1	7,620	-0.01%
2023/06/27	2	23.98	0	0.00	23.65	2	7,638	0.03%
2023/06/26	0	0.00	4	24.14	24.15	-4	7,813	-0.05%
2023/06/21	3	24.58	0	0.00	24.50	3	7,844	0.04%
2023/06/20	14	25.01	9	25.10	25.00	5	7,823	0.06%
2023/06/19	8	25.23	8	25.33	25.55	0	7,690	0.00%
2023/06/16	11	24.75	3	24.95	24.50	8	7,418	0.11%
2023/06/14	20	23.45	10	23.49	23.50	10	7,146	0.14%
2023/06/12	0	0.00	1	23.30	23.35	-1	7,116	-0.01%
2023/06/09	0	0.00	10	23.80	23.80	-10	7,111	-0.14%
2023/06/08	1	23.95	3	24.02	24.05	-2	7,114	-0.03%
2023/06/07	2	24.38	6	24.17	24.25	-4	7,164	-0.06%
2023/06/06	6	24.03	0	0.00	24.10	6	7,166	0.08%
2023/06/05	6	24.67	10	25.42	25.05	-4	7,125	-0.06%
2023/06/01	0	0.00	35	23.20	23.60	-35	7,005	-0.50%
2023/05/30	1	23.20	3	23.35	23.25	-2	7,087	-0.03%
2023/05/26	2	23.30	1	23.30	23.20	1	7,126	0.01%
2023/05/25	3	23.90	2	23.65	23.85	1	7,262	0.01%
2023/05/24	4	24.85	10	24.60	24.60	-6	7,428	-0.08%
2023/05/23	0	0.00	2	24.25	24.50	-2	7,584	-0.03%
2023/05/22	2	23.95	4	23.78	24.05	-2	7,605	-0.03%
2023/05/19	7	23.51	5	23.10	23.25	2	7,708	0.03%
2023/05/18	1	23.80	1	23.35	23.30	0	7,672	0.00%
2023/05/17	6	23.82	10	23.98	24.00	-4	7,640	-0.05%
2023/05/16	16	23.32	5	23.22	23.20	11	7,584	0.15%
2023/05/15	0	0.00	2	23.18	23.25	-2	7,748	-0.03%
2023/05/12	2	23.65	10	24.41	23.75	-8	8,238	-0.10%
2023/05/11	2	23.65	10	24.41	23.50	-8	8,319	-0.10%
2023/05/10	8	25.93	1	25.60	25.60	7	8,203	0.09%
2023/05/09	1	25.30	2	25.80	25.20	-1	8,140	-0.01%
2023/05/08	9	26.03	5	26.37	26.00	4	8,070	0.05%
2023/05/05	1	27.00	0	27.25	26.95	1	7,974	0.01%
2023/05/04	2	27.78	0	0.00	27.95	2	8,130	0.02%
2023/05/03	2	28.02	8	27.93	28.00	-6	8,410	-0.07%
2023/05/02	13	27.76	0	0.00	27.50	13	8,385	0.16%
2023/04/28	7	27.80	8	28.33	27.85	-1	8,408	-0.01%
2023/04/27	16	27.66	13	27.79	28.30	3	8,357	0.04%
2023/04/26	5	26.89	1	27.10	26.95	4	8,285	0.05%
2023/04/25	12	26.69	4	27.00	26.95	8	8,274	0.10%
2023/04/24	0	0.00	35	26.30	26.85	-35	8,239	-0.42%
2023/04/21	4	25.45	11	26.18	25.45	-7	8,249	-0.08%
2023/04/20	21	27.95	25	28.49	27.10	-4	8,126	-0.05%
2023/04/19	56	28.58	54.2	28.24	27.80	1.8	7,398	0.02%
2023/04/18	3	27.55	31	27.70	27.70	-28	6,568	-0.43%
2023/04/17	0	0.00	1.9	25.20	25.20	-1.9	6,327	-0.03%
2023/04/14	31	22.56	67	22.95	22.95	-36	6,122	-0.59%
2023/04/13	25	19.44	10	20.78	20.90	15	6,082	0.25%
2023/04/12	9	19.03	2	19.05	19.00	7	5,893	0.12%
2023/04/11	1	18.70	0	0.00	18.60	1	5,889	0.02%
2023/04/10	1	18.85	0	0.00	18.80	1	6,026	0.02%
2023/04/07	2	18.80	10	18.70	18.75	-8	6,306	-0.13%
2023/04/06	1	18.30	2	18.45	18.55	-1	6,525	-0.02%
2023/03/30	1.1	18.07	0	0.00	18.15	1.1	6,728	0.02%
2023/03/29	2	18.25	2	18.25	18.20	0	7,074	0.00%
2023/03/28	2	18.35	4	18.43	18.40	-2	7,402	-0.03%
2023/03/27	5	18.73	4.3	18.91	19.00	0.7	7,692	0.01%
2023/03/24	3	17.95	3	18.05	17.90	0	9,060	0.00%
2023/03/23	1	18.00	9	17.78	18.00	-8	9,370	-0.09%
2023/03/22	1	17.55	0	0.00	17.60	1	9,426	0.01%
2023/03/21	1	17.55	0	0.00	17.60	1	9,453	0.01%
2023/03/20	0	0.00	2	17.70	17.75	-2	9,546	-0.02%
2023/03/16	2	17.58	0	17.50	17.30	2	9,670	0.02%
2023/03/15	2	18.00	0	0.00	17.85	2	9,719	0.02%
2023/03/14	1	17.85	4	18.19	17.95	-3	9,804	-0.03%
2023/03/13	3	17.78	5	17.93	18.05	-2	9,878	-0.02%
2023/03/10	2	18.68	1	18.25	18.20	1	9,949	0.01%
2023/03/09	6	19.28	7	19.46	19.15	-1	9,959	-0.01%
2023/03/08	14	19.52	4	19.58	19.50	10	10,085	0.10%
2023/03/07	6	19.46	1	19.55	19.40	5	10,293	0.05%
2023/03/06	1	19.90	2	19.70	19.65	-1	11,295	-0.01%
2023/03/03	3	19.60	1	19.60	19.50	2	12,572	0.02%
2023/03/02	0	0.00	2	19.33	19.45	-2	13,570	-0.01%
2023/03/01	1	19.05	1	19.25	19.10	0	13,676	0.00%
2023/02/24	2	19.20	3	19.30	19.15	-1	13,861	-0.01%
2023/02/23	10	20.05	11	19.71	19.60	-1	13,944	-0.01%
2023/02/22	6	19.48	10	19.69	19.85	-4	13,896	-0.03%
2023/02/21	12.1	19.80	4	19.55	19.40	8.1	13,698	0.06%
2023/02/20	0	0.00	2	19.23	19.30	-2	13,433	-0.01%
2023/02/17	12	19.16	5	19.15	19.05	7	13,352	0.05%
2023/02/16	0	0.00	4	18.76	18.75	-4	13,184	-0.03%
2023/02/15	11	18.82	0	0.00	18.65	11	13,158	0.08%
2023/02/14	2	18.75	0	0.00	18.65	2	13,140	0.02%
2023/02/13	4	19.13	3.1	19.00	19.00	0.9	13,110	0.01%
2023/02/10	7	19.43	9.2	19.62	19.65	-2.2	13,056	-0.02%
2023/02/09	2	18.98	4	18.86	18.65	-2	12,600	-0.02%
2023/02/08	1	18.65	40	18.50	18.35	-39	12,507	-0.31%
2023/02/07	6	18.84	9	18.61	18.55	-3	12,459	-0.02%
2023/02/06	7	18.77	1	18.65	18.60	6	12,422	0.05%
2023/02/03	4	18.83	4	18.78	18.75	0	12,368	0.00%
2023/02/02	12	19.20	47	19.19	19.00	-35	12,302	-0.28%
2023/02/01	52	19.02	5	18.87	19.70	47	12,087	0.39%
2023/01/31	0	0.00	1	18.05	18.05	-1	11,769	-0.01%
2023/01/30	6	17.98	5	17.96	17.85	1	11,732	0.01%
2023/01/17	0	0.00	3	17.48	17.60	-3	11,657	-0.03%
2023/01/16	1	17.05	1	17.25	17.55	0	11,617	0.00%
2023/01/13	1	17.30	4	17.25	17.25	-3	11,563	-0.03%
2023/01/12	5	17.48	21	17.30	17.25	-16	11,522	-0.14%
2023/01/11	5	17.89	9	17.92	17.65	-4	11,472	-0.03%
2023/01/10	3	17.83	1	17.55	17.55	2	11,383	0.02%
2023/01/09	1	18.15	2	18.03	18.00	-1	11,324	-0.01%
2023/01/06	1	18.05	5	18.36	18.10	-4	11,263	-0.04%
2023/01/05	4	18.18	0	0.00	18.15	4	11,221	0.04%
2023/01/04	3	18.48	20	18.52	18.45	-17	11,130	-0.15%
2023/01/03	40	18.68	25	18.44	18.60	15	11,087	0.14%
2022/12/30	45	18.80	4	18.71	18.50	41	10,917	0.38%
2022/12/29	4	17.95	12	18.00	18.35	-8	10,673	-0.07%
2022/12/28	18	18.64	19	18.32	18.20	-1	10,605	-0.01%
2022/12/27	30	19.39	8	19.06	19.00	22	10,465	0.21%
2022/12/26	10	18.77	8	19.23	19.10	2	10,128	0.02%
2022/12/23	0	0.00	4	18.10	18.00	-4	9,852	-0.04%
2022/12/22	4	18.01	1	17.75	17.90	3	9,727	0.03%
2022/12/21	23	17.91	7	17.98	17.80	16	9,566	0.17%
2022/12/20	47	19.21	14	18.92	18.10	33	9,209	0.36%
2022/12/19	16	20.12	40	20.18	19.30	-24	8,864	-0.27%
2022/12/16	143	22.29	138	22.21	21.30	5	8,502	0.06%	大買/大賣/
2022/12/15	11	20.61	28	21.82	22.10	-17	6,921	-0.25%
2022/12/14	33	19.72	11	19.68	20.10	22	6,538	0.34%
2022/12/13	3	19.15	7	19.17	19.30	-4	6,464	-0.06%
2022/12/12	4	19.63	4	19.10	19.30	0	6,420	0.00%
2022/12/09	9	20.88	0	0.00	20.65	9	6,328	0.14%
2022/12/08	3	21.08	2	20.50	21.30	1	6,269	0.02%
2022/12/07	36	20.65	4	20.38	20.50	32	6,178	0.52%
2022/12/06	5	20.39	5	20.42	20.55	0	6,082	0.00%
2022/12/05	7	20.32	11	20.97	20.20	-4	5,976	-0.07%
2022/12/02	2	21.00	4	21.06	20.05	-2	5,875	-0.03%
2022/12/01	3	20.58	5	20.63	20.75	-2	5,764	-0.03%
2022/11/30	19	20.75	2	20.50	20.60	17	5,660	0.30%
2022/11/29	13	21.60	8	21.81	21.30	5	5,489	0.09%
2022/11/28	88	20.12	97	21.01	21.60	-9	5,200	-0.17%
2022/11/25	100	19.62	137.1	19.05	19.65	-37.1	4,141	-0.90%	大賣/
2022/11/24	34	17.87	37.6	17.80	18.35	-3.6	2,753	-0.13%
2022/11/23	0	0.00	51.9	16.69	16.70	-51.9	1,631	-3.18%
2022/11/22	5	15.19	45	15.20	15.20	-40	1,502	-2.66%
2022/11/21	51	13.24	35	13.71	13.85	16	1,288	1.24%
2022/11/18	10	13.00	40	13.30	12.85	-30	1,148	-2.61%
2022/11/17	6	12.36	10	12.65	12.30	-4	1,022	-0.39%
2022/11/16	15	12.42	0	0.00	12.25	15	999	1.50%
2022/11/15	10	12.25	10	12.45	12.55	0	999	0.00%
2022/11/14	0	0.00	3	12.45	12.50	-3	995	-0.30%
2022/11/11	10	12.65	5	12.77	12.35	5	999	0.50%
2022/11/10	17	13.00	11	13.19	12.95	6	971	0.62%
2022/11/09	13	13.02	0	0.00	12.90	13	987	1.32%
2022/11/08	37	12.82	6	13.58	13.50	31	945	3.28%
2022/11/07	23	13.20	31.1	13.20	13.20	-8.1	830	-0.98%
2022/11/04	0	0.00	1	11.20	12.00	-1	731	-0.14%
2022/10/28	1	11.00	0	0.00	10.75	1	663	0.15%
2022/10/27	0	0.00	1	10.65	10.95	-1	668	-0.15%
2022/10/26	0	0.00	0.5	10.55	10.55	-0.5	667	-0.07%
2022/10/25	0	0.00	0.7	10.80	10.55	-0.7	670	-0.11%
2022/10/24	0	0.00	1	10.55	10.50	-1	672	-0.15%
2022/10/21	0	0.00	6.3	10.25	10.30	-6.3	668	-0.94%
2022/10/12	0	0.00	1	10.10	10.10	-1	662	-0.15%
2022/10/11	1	10.20	0	0.00	10.20	1	663	0.15%
2022/10/07	1	10.30	0	0.00	10.30	1	662	0.15%
2022/10/05	1	10.10	0	0.00	10.05	1	644	0.16%
2022/10/04	1	10.10	0	0.00	10.00	1	634	0.16%
2022/09/22	5	10.37	0	0.00	10.35	5	556	0.90%
2022/09/20	0	0.00	2	10.58	10.60	-2	545	-0.37%
2022/08/22	1	11.30	0	0.00	11.30	1	510	0.20%
2022/08/15	0	0.00	6	11.15	11.15	-6	490	-1.22%
2022/08/12	0	0.00	10	11.10	11.05	-10	481	-2.08%
2022/08/11	2	10.85	0	0.00	10.90	2	472	0.42%
2022/08/10	0	0.00	5	10.95	10.85	-5	467	-1.07%
2022/08/08	25	10.81	0	0.00	10.70	25	463	5.39%
2022/08/04	23.1	11.02	0	0.00	10.95	23.1	437	5.28%
2022/08/03	10	11.33	2	11.25	11.25	8	502	1.59%
2022/08/02	1	11.40	0	0.00	11.50	1	505	0.20%
2022/08/01	0	0.00	15	11.60	11.60	-15	515	-2.91%
2022/07/29	0	0.00	30	11.38	11.40	-30	509	-5.89%
2022/07/21	1	11.30	0	0.00	11.35	1	516	0.19%
2022/07/20	1	11.60	0	0.00	11.50	1	519	0.19%
2022/07/19	2	11.43	0	0.00	11.50	2	539	0.37%
2022/07/15	0	0.00	1	11.10	11.10	-1	553	-0.18%
2022/07/11	1	11.20	0	0.00	11.30	1	596	0.17%
2022/07/08	0	0.00	1	11.40	11.40	-1	639	-0.16%
2022/07/07	0	0.00	1	11.40	11.40	-1	658	-0.15%
2022/07/05	0	0.00	1	11.60	11.70	-1	707	-0.14%
2022/07/01	1	11.50	0	0.00	11.15	1	726	0.14%
2022/06/30	1	11.70	0	0.00	11.55	1	730	0.14%
2022/06/24	1	12.00	0	0.00	11.95	1	840	0.12%
2022/06/23	0	0.00	20	11.75	11.80	-20	847	-2.36%
2022/06/20	3	11.90	0	0.00	11.45	3	909	0.33%
2022/06/14	5	12.35	0	0.00	12.35	5	961	0.52%
2022/05/24	0	0.00	1	12.85	12.80	-1	1,172	-0.09%
2022/05/23	1	12.75	0	0.00	12.80	1	1,178	0.08%
2022/05/20	0	0.00	11	12.70	12.65	-11	1,197	-0.92%
2022/05/11	42	12.79	0	0.00	12.40	42	1,236	3.40%
2022/05/09	8	13.60	0	0.00	13.55	8	1,167	0.69%
2022/05/04	2	13.85	0	0.00	14.05	2	1,217	0.16%
2022/05/03	20	13.80	0	0.00	13.85	20	1,243	1.61%
2022/04/28	0	0.00	5	13.85	13.85	-5	1,300	-0.38%
2022/04/26	10	14.13	0	0.00	14.10	10	1,322	0.76%
2022/04/22	0	0.00	1	14.65	14.65	-1	1,326	-0.08%
2022/04/21	1	14.75	2	14.75	14.75	-1	1,357	-0.07%
2022/04/20	20	14.75	0	0.00	14.75	20	1,373	1.46%
2022/04/14	15	15.27	0	0.00	15.05	15	1,435	1.05%
2022/04/13	5	15.65	0	0.00	15.65	5	1,406	0.36%
2022/04/12	5	15.30	0	0.00	16.10	5	1,418	0.35%
2022/04/11	15	15.80	0	0.00	15.65	15	1,413	1.06%
2022/04/08	5	16.15	0	0.00	16.20	5	1,426	0.35%
2022/04/01	17	16.17	0	0.00	16.20	17	1,530	1.11%
2022/03/31	15	16.42	0	0.00	16.40	15	1,541	0.97%
2022/03/25	1	16.90	0	0.00	16.70	1	1,719	0.06%
2022/03/23	2	16.80	0	0.00	16.85	2	1,876	0.11%
2022/03/17	3	16.00	0	0.00	16.20	3	2,146	0.14%
2022/03/07	0	0.00	3	14.55	14.65	-3	2,246	-0.13%
2022/01/13	0	0.00	3	16.45	16.30	-3	3,491	-0.09%
2022/01/12	0	0.00	20	16.50	16.15	-20	3,492	-0.57%
2022/01/10	0	0.00	1	17.00	17.00	-1	3,487	-0.03%
2022/01/06	4	17.06	0	0.00	17.10	4	3,510	0.11%
2022/01/05	2	17.03	0	0.00	16.80	2	3,581	0.06%
2021/12/30	31	17.60	0	0.00	17.65	31	3,665	0.85%
2021/12/27	0	0.00	1	17.40	17.45	-1	3,708	-0.03%
2021/12/24	1	17.95	2	17.63	17.80	-1	3,722	-0.03%
2021/12/23	2	17.78	0	0.00	17.55	2	3,704	0.05%
2021/12/22	3	17.30	0	0.00	17.45	3	3,729	0.08%
2021/12/21	0	0.00	2	17.55	17.60	-2	3,716	-0.05%
2021/12/20	9	17.48	8	17.49	17.35	1	3,728	0.03%
2021/12/17	1	17.40	0	0.00	17.00	1	3,602	0.03%
2021/12/16	4	17.25	2	17.20	17.20	2	3,586	0.06%
2021/12/15	1	17.65	1	17.45	17.40	0	3,580	0.00%
2021/12/13	3	16.85	23	17.06	17.50	-20	3,445	-0.58%
2021/12/10	0	0.00	5	16.35	16.35	-5	3,315	-0.15%
2021/12/09	0	0.00	40	16.23	16.25	-40	3,300	-1.21%
2021/12/08	20	16.33	0	0.00	16.30	20	3,303	0.61%
2021/12/07	3	16.55	1	16.75	16.80	2	3,269	0.06%
2021/12/06	20	16.35	0	0.00	16.35	20	3,230	0.62%
2021/12/01	0	0.00	11	15.98	16.35	-11	3,095	-0.36%
2021/11/30	1	16.10	0	0.00	15.95	1	3,069	0.03%
2021/11/29	10	15.55	0	0.00	15.60	10	3,052	0.33%
2021/11/22	5	17.35	0	0.00	17.40	5	2,769	0.18%
2021/11/18	10	16.45	0	0.00	16.75	10	2,588	0.39%
2021/11/17	0	0.00	8	16.41	16.75	-8	2,477	-0.32%
2021/11/16	6	14.85	4	15.09	15.25	2	2,292	0.09%
2021/11/15	1	14.50	5	14.30	14.45	-4	2,200	-0.18%
2021/11/12	3	14.88	3	15.10	14.70	0	2,164	0.00%
2021/11/11	2	14.83	2	15.05	15.05	0	2,116	0.00%
2021/11/08	5	14.70	0	0.00	14.70	5	1,701	0.29%
2021/11/04	0	0.00	5	14.70	14.65	-5	1,671	-0.30%
2021/11/01	0	0.00	2	14.50	14.80	-2	1,605	-0.12%
2021/10/22	3	13.00	0	0.00	13.10	3	1,480	0.20%
2021/10/18	1	12.65	0	0.00	12.70	1	1,434	0.07%
2021/10/13	1	13.95	0	0.00	13.50	1	1,334	0.07%
2021/10/07	5	14.01	5	14.14	14.20	0	1,148	0.00%
2021/10/06	0	0.00	50	13.55	13.65	-50	1,143	-4.37%
2021/10/05	4	13.50	2	13.80	13.90	2	1,135	0.18%
2021/10/04	2	14.40	0	0.00	13.70	2	1,109	0.18%
2021/09/30	1	14.05	1	14.25	13.95	0	1,016	0.00%
2021/09/29	0	0.00	10	14.25	14.05	-10	1,092	-0.92%
2021/09/28	10	14.05	2	14.00	13.90	8	1,036	0.77%
2021/09/27	6	13.75	0	0.00	13.60	6	987	0.61%
2021/09/22	0	0.00	3	12.50	12.50	-3	1,275	-0.24%
2021/08/03	0	0.00	0.9	11.50	11.60	-0.9	2,892	-0.03%
2021/07/16	0	0.00	10	12.05	12.10	-10	4,309	-0.23%
2021/07/13	0	0.00	1	11.90	11.90	-1	4,592	-0.02%
2021/07/08	0	0.00	0.5	12.35	12.35	-0.5	4,800	-0.01%
2021/07/07	11	12.53	15	12.37	12.30	-4	4,785	-0.08%
2021/07/06	15	13.13	1	12.50	12.50	14	4,806	0.29%
2021/07/02	0	0.00	3	12.53	12.20	-3	4,744	-0.06%
2021/07/01	5	13.88	1	12.65	12.35	4	4,905	0.08%
2021/06/30	0	0.00	2	13.35	13.35	-2	4,727	-0.04%
2021/06/25	0	0.00	1	12.20	12.20	-1	4,671	-0.02%
2021/06/24	1	12.25	1	12.15	12.15	0	4,682	0.00%
2021/06/22	0	0.00	3	11.75	11.70	-3	4,713	-0.06%
2021/06/18	0	0.00	1	11.65	11.65	-1	4,783	-0.02%
2021/06/11	0	0.00	2	11.80	11.70	-2	4,774	-0.04%
2021/06/10	0	0.00	10	11.53	11.70	-10	4,786	-0.21%
2021/06/04	1	12.50	2	12.15	11.90	-1	4,882	-0.02%
2021/06/03	0	0.00	9	11.70	11.95	-9	4,795	-0.19%
2021/06/01	0	0.00	1	11.35	11.35	-1	4,715	-0.02%
2021/05/31	1	11.55	0	0.00	11.20	1	4,709	0.02%
2021/05/25	61	11.17	64	11.43	11.30	-3	4,664	-0.06%
2021/05/24	2	11.45	12	11.39	11.50	-10	4,615	-0.22%
2021/05/18	1	10.25	0	0.00	10.60	1	3,888	0.03%
2021/05/14	9	10.70	0	0.00	10.55	9	3,797	0.24%
2021/05/11	3	13.00	0	0.00	12.90	3	3,631	0.08%
2021/05/07	0	0.00	4	12.53	12.70	-4	3,437	-0.12%
2021/05/06	8	12.79	9	12.91	12.60	-1	3,393	-0.03%
2021/05/05	0	0.00	1	12.55	12.60	-1	3,168	-0.03%
2021/05/04	0	0.00	1.1	11.81	12.00	-1.1	3,115	-0.03%
2021/05/03	1	13.30	0	0.00	12.90	1	3,022	0.03%
2021/04/29	5	14.77	4	14.30	13.80	1	2,943	0.03%
2021/04/28	7	14.48	8	14.38	14.65	-1	2,655	-0.04%
2021/04/27	1	13.35	1.8	13.33	13.35	-0.8	2,371	-0.03%
2021/04/26	0	0.00	3	13.70	13.35	-3	2,316	-0.13%
2021/04/23	1	13.20	0	0.00	13.05	1	2,220	0.05%
2021/04/22	0	0.00	2	14.20	13.20	-2	2,182	-0.09%
2021/04/20	0	0.00	28	13.28	13.80	-28	2,016	-1.39%
2021/04/19	0	0.00	16	13.27	13.30	-16	1,933	-0.83%
2021/04/16	0	0.00	8	12.60	12.60	-8	1,814	-0.44%
2021/04/14	0	0.00	5	11.55	12.00	-5	1,645	-0.30%
2021/04/13	9	11.51	5	11.75	11.35	4	1,622	0.25%
2021/04/12	0	0.00	2	11.65	11.60	-2	1,628	-0.12%
2021/04/09	6	11.22	0	0.00	11.35	6	1,614	0.37%
2021/04/07	11	11.41	15	11.58	11.75	-4	1,621	-0.25%
2021/04/06	0	0.00	35	11.49	11.55	-35	1,472	-2.38%
2021/04/01	0	0.00	5	10.55	10.50	-5	1,384	-0.36%
2021/03/31	10	10.38	0	0.00	10.35	10	1,349	0.74%
2021/03/30	1	10.40	0	0.00	10.40	1	1,329	0.08%
2021/03/29	2	10.48	0	0.00	10.50	2	1,301	0.15%
2021/03/26	1	10.40	14	10.54	10.40	-13	1,297	-1.00%
2021/03/24	0	0.00	12	10.29	10.25	-12	1,315	-0.91%
2021/03/23	0	0.00	10	10.30	10.10	-10	1,266	-0.79%
2021/03/22	5	9.70	0	0.00	9.94	5	1,231	0.41%
2021/03/19	3	9.75	5	9.84	9.74	-2	1,235	-0.16%
2021/03/18	5	9.84	0	0.00	9.81	5	1,232	0.41%
2021/03/17	4	9.94	0	0.00	9.81	4	1,238	0.32%
2021/03/16	14	10.08	0	0.00	9.99	14	1,236	1.13%
2021/03/15	6	10.15	12	10.17	10.15	-6	1,251	-0.48%
2021/03/12	26	10.22	20	10.20	10.25	6	1,243	0.48%
2021/03/11	12	9.94	2	10.00	9.99	10	1,134	0.88%
2021/03/10	0	0.00	1	9.85	9.84	-1	1,117	-0.09%
2021/03/09	0	0.00	2	9.75	9.83	-2	1,158	-0.17%
2021/03/02	2	9.94	0	0.00	9.83	2	1,691	0.12%
2021/02/26	4	9.74	8	9.71	9.80	-4	1,686	-0.24%
2021/02/25	0	0.00	5	9.62	9.62	-5	1,687	-0.30%
2021/02/24	6	9.53	0	0.00	9.52	6	1,695	0.35%
2021/02/23	7	9.50	0	0.00	9.58	7	1,699	0.41%
2021/02/03	0	0.00	7	9.09	9.04	-7	1,780	-0.39%
2021/02/01	10	8.93	0	0.00	8.94	10	1,782	0.56%
2021/01/20	0	0.00	4	9.27	9.16	-4	1,804	-0.22%
2021/01/19	2	9.40	0	0.00	9.41	2	1,802	0.11%
2021/01/14	5	9.45	0	0.00	9.42	5	1,795	0.28%
2021/01/07	10	9.81	0	0.00	9.86	10	1,816	0.55%
2021/01/06	5	10.00	4	10.15	9.84	1	1,826	0.05%
2021/01/05	10	10.10	11	10.12	10.10	-1	1,790	-0.06%
2021/01/04	5	10.25	16	10.28	10.20	-11	1,764	-0.62%
2020/12/31	0	0.00	115	10.20	10.20	-115	1,806	-6.37%	大賣/鉅額交易
2020/12/29	11	10.12	5	10.02	10.15	6	1,764	0.34%
2020/12/25	0	0.00	5	9.96	9.87	-5	2,015	-0.25%
2020/12/24	0	0.00	2	9.86	9.87	-2	2,019	-0.10%
2020/12/22	10	9.99	1	10.00	9.76	9	2,042	0.44%
2020/12/21	53	10.05	4	10.05	10.00	49	2,056	2.38%
2020/12/17	0	0.00	1	9.79	9.80	-1	2,045	-0.05%
2020/12/16	0	0.00	1	9.75	9.80	-1	2,123	-0.05%
2020/12/11	2	9.62	0	0.00	9.60	2	2,315	0.09%
2020/12/10	1	9.68	5	9.70	9.70	-4	2,306	-0.17%
2020/12/09	5	9.84	0	0.00	9.72	5	2,311	0.22%
2020/12/08	5	9.75	0	0.00	9.71	5	2,308	0.22%
2020/12/07	1	9.70	8	9.70	9.69	-7	2,318	-0.30%
2020/12/03	5	9.63	3	9.49	9.49	2	2,367	0.08%
2020/12/02	6	9.70	0	0.00	9.66	6	2,341	0.26%
2020/12/01	2	9.67	0	0.00	9.67	2	2,315	0.09%
2020/11/30	27	10.08	33	10.14	10.20	-6	2,208	-0.27%
2020/11/24	0	0.00	2	9.20	9.13	-2	1,872	-0.11%
2020/11/17	0	0.00	1	9.11	9.12	-1	1,948	-0.05%
2020/11/16	1	9.22	0	0.00	9.18	1	1,998	0.05%
2020/11/04	0	0.00	1	9.00	9.02	-1	2,343	-0.04%
2020/11/03	11	9.04	0	0.00	9.03	11	2,341	0.47%
2020/11/02	0	0.00	5	8.83	8.81	-5	2,335	-0.21%
2020/10/22	0	0.00	20	9.25	9.22	-20	2,273	-0.88%
2020/10/20	1	9.37	0	0.00	9.36	1	2,277	0.04%
2020/10/08	4	9.85	2	10.02	9.67	2	2,304	0.09%
2020/10/07	0	0.00	5	9.63	9.66	-5	2,265	-0.22%
2020/10/06	0	0.00	2	9.65	9.65	-2	2,315	-0.09%
2020/10/05	9	9.78	3	9.91	9.78	6	2,300	0.26%
2020/09/25	1	9.00	5	9.26	9.23	-4	1,992	-0.20%
2020/09/24	6	9.98	10	9.67	9.52	-4	1,993	-0.20%
2020/09/23	2	10.08	0	0.00	9.96	2	1,958	0.10%
2020/09/21	0	0.00	1	10.10	10.20	-1	1,873	-0.05%
2020/09/18	49	9.91	6	9.88	9.88	43	1,785	2.41%
2020/09/17	1	9.52	0	0.00	9.48	1	1,585	0.06%
2020/09/15	1	9.18	0	0.00	9.15	1	1,554	0.06%
2020/09/11	2	9.58	1	9.31	9.30	1	1,541	0.06%
2020/09/10	1	9.65	0	0.00	9.74	1	1,508	0.07%
2020/09/07	1	9.70	0	0.00	9.47	1	1,403	0.07%
2020/09/04	0	0.00	5	9.38	9.34	-5	1,376	-0.36%
2020/08/31	1	9.14	0	0.00	9.15	1	1,294	0.08%
2020/08/27	0	0.00	2	9.10	9.09	-2	1,268	-0.16%
2020/08/24	2	8.75	0	0.00	8.82	2	1,161	0.17%
2020/08/21	3	8.91	2	8.87	8.88	1	1,149	0.09%
2020/08/20	1	9.10	0	0.00	8.90	1	1,125	0.09%
2020/08/19	14	9.79	5	9.81	9.48	9	1,073	0.84%
2020/08/17	0	0.00	1	8.55	8.58	-1	777	-0.13%
2020/08/03	0	0.00	5	8.27	8.27	-5	618	-0.81%
2020/07/21	7	8.93	2	8.71	8.63	5	576	0.87%
2020/07/16	2	8.53	0	0.00	8.57	2	469	0.43%
2020/07/03	5	8.20	0	0.00	8.04	5	327	1.53%
2020/06/22	0	0.00	1	7.52	7.51	-1	281	-0.35%
2020/06/08	2	7.47	0	0.00	7.45	2	355	0.56%
2020/06/04	2	7.38	0	0.00	7.42	2	364	0.55%
2020/05/26	0	0.00	10	7.25	7.26	-10	428	-2.33%
2020/05/22	3	7.19	0	0.00	7.24	3	424	0.71%
2020/05/11	0	0.00	6	7.46	7.44	-6	428	-1.40%
2020/04/21	0	0.00	5	7.07	7.10	-5	443	-1.13%
2020/04/16	0	0.00	1	7.12	7.13	-1	448	-0.22%
2020/04/15	6	7.13	0	0.00	7.13	6	442	1.36%
2020/04/13	6	6.54	0	0.00	6.53	6	428	1.40%
2020/04/10	0	0.00	3	6.50	6.52	-3	434	-0.69%
2020/04/07	1	6.20	0	0.00	6.21	1	438	0.23%
2020/03/30	0	0.00	3	5.91	6.10	-3	460	-0.65%
2020/03/25	3	5.96	0	0.00	5.94	3	482	0.62%
2020/03/12	0	0.00	1	7.23	6.97	-1	414	-0.24%
2019/12/26	0	0.00	3	8.38	8.40	-3	373	-0.80%
2019/12/24	1	8.46	1	8.43	8.47	0	354	0.00%
2019/12/20	1	8.23	0	0.00	8.22	1	328	0.30%
2019/11/26	0	0.00	7	8.18	8.22	-7	319	-2.19%
2019/11/25	8	8.24	0	0.00	8.20	8	312	2.56%
2019/11/19	0	0.00	8	8.17	8.11	-8	245	-3.26%
2019/11/08	0	0.00	1	7.83	7.88	-1	162	-0.61%
2019/11/07	0	0.00	4	7.85	7.88	-4	161	-2.47%
2019/11/04	0	0.00	1	7.88	7.88	-1	160	-0.62%
2019/10/25	4	7.90	0	0.00	7.90	4	153	2.60%
2019/10/24	1	7.91	0	0.00	7.92	1	155	0.64%
2019/10/21	13	7.90	5	7.92	7.93	8	151	5.29%
2019/08/06	0	0.00	1	7.52	7.62	-1	128	-0.78%
2019/08/05	0	0.00	1	7.70	7.65	-1	129	-0.77%
2019/08/02	0	0.00	1	7.68	7.68	-1	129	-0.77%
2019/08/01	0	0.00	2	7.72	7.66	-2	128	-1.56%
2019/07/31	0	0.00	1	7.72	7.72	-1	128	-0.78%
2019/07/17	0	0.00	5	7.91	7.86	-5	122	-4.07%
2019/07/04	1	7.92	1	7.88	7.90	0	130	0.00%
2019/05/29	10	7.99	0	0.00	7.96	10	166	6.00%
2019/05/21	0	0.00	3	7.83	7.83	-3	156	-1.92%
2019/05/20	0	0.00	0.6	7.73	7.78	-0.6	157	-0.38%
2019/04/19	2	7.98	0	0.00	7.98	2	164	1.22%
2019/04/16	1	8.04	0	0.00	8.03	1	160	0.62%
2019/04/15	0	0.00	5	8.09	8.08	-5	160	-3.12%
2019/03/26	4	7.92	0	0.00	7.91	4	137	2.91%
2019/02/19	2	7.92	0	0.00	7.92	2	136	1.47%
2019/02/18	5	7.95	2	7.99	7.99	3	135	2.22%
2018/12/18	0	0.00	11	7.95	8.00	-11	128	-8.56%
2018/12/12	0	0.00	5	8.05	8.03	-5	146	-3.41%
2018/12/11	5	8.15	0	0.00	8.06	5	145	3.44%
2018/09/17	1	8.75	0	0.00	8.73	1	337	0.30%
2018/09/10	0	0.00	5	8.80	8.80	-5	342	-1.46%
2018/09/06	5	8.98	0	0.00	9.08	5	339	1.47%
2018/08/20	2	8.91	0	0.00	8.82	2	311	0.64%
2018/07/19	0	0.00	4	9.19	9.19	-4	520	-0.77%
2018/07/17	0	0.00	19	9.11	9.08	-19	513	-3.70%
2018/07/16	0	0.00	2	9.04	9.04	-2	507	-0.39%
2018/07/04	6	9.06	0	0.00	9.05	6	602	1.00%
2018/06/29	0	0.00	1	9.23	9.23	-1	614	-0.16%
2018/06/22	1	9.50	0	0.00	9.51	1	606	0.16%
2018/06/15	6	9.61	0	0.00	9.63	6	606	0.99%
2018/06/12	0	0.00	5	9.76	9.70	-5	605	-0.83%
2018/06/05	30	9.78	0	0.00	9.78	30	621	4.83%
2018/05/22	0	0.00	3	9.57	9.50	-3	569	-0.53%
2018/05/10	5	9.79	0	0.00	9.83	5	537	0.93%
2018/05/09	0	0.00	5	10.15	9.91	-5	528	-0.95%
2018/05/08	0	0.00	19	9.81	9.89	-19	434	-4.37%
2018/05/03	3	9.66	0	0.00	9.66	3	449	0.67%
2018/05/02	2	9.68	0	0.00	9.68	2	459	0.44%
2018/04/26	10	9.63	28	9.66	9.63	-18	544	-3.31%
2018/04/25	10	9.62	9	9.68	9.79	1	547	0.18%
2018/04/24	10	9.74	20	9.83	9.71	-10	565	-1.77%
2018/04/23	0	0.00	9	9.93	9.87	-9	584	-1.54%
2018/04/20	6	9.86	8	9.84	9.86	-2	581	-0.34%
2018/04/19	11	9.88	0	0.00	9.88	11	588	1.87%
2018/04/17	0.1	9.86	16	10.01	9.90	-15.9	608	-2.61%
2018/04/13	6	10.00	23	9.98	9.85	-17	641	-2.65%
2018/04/12	3	9.72	0	0.00	9.76	3	609	0.49%
2018/04/10	0	0.00	1	9.67	9.67	-1	616	-0.16%
2018/04/09	9	9.70	0	0.00	9.70	9	634	1.42%
2018/04/03	5	9.70	10	9.66	9.70	-5	632	-0.79%
2018/04/02	0	0.00	10	9.68	9.70	-10	650	-1.54%
2018/03/31	13	9.49	0	0.00	9.54	13	754	1.72%
2018/03/29	0	0.00	20	9.47	9.52	-20	768	-2.60%
2018/03/28	2	9.44	0	0.00	9.44	2	771	0.26%
2018/03/27	20	9.50	20	9.50	9.51	0	776	0.00%
2018/03/26	18	9.45	0	0.00	9.45	18	779	2.31%
2018/03/23	13	9.46	18	9.40	9.48	-5	779	-0.64%
2018/03/22	15	9.53	26	9.53	9.53	-11	780	-1.41%
2018/03/21	11	9.59	10	9.56	9.59	1	782	0.13%
2018/03/20	10	9.58	10	9.53	9.58	0	807	0.00%
2018/03/19	5	9.58	0	0.00	9.58	5	811	0.62%
2018/03/16	4	9.56	0	0.00	9.56	4	816	0.49%
2018/03/15	10	9.60	20	9.60	9.60	-10	818	-1.22%
2018/03/14	5	9.47	0	0.00	9.47	5	799	0.63%
2018/03/13	5	9.48	3	9.48	9.48	2	799	0.25%
2018/03/12	10	9.45	20	9.50	9.47	-10	799	-1.25%
2018/03/09	8	9.47	17	9.46	9.47	-9	801	-1.12%
2018/03/08	16	9.48	0	0.00	9.49	16	805	1.99%
2018/03/07	7	9.39	12	9.39	9.39	-5	809	-0.62%
2018/03/06	10	9.44	0	0.00	9.44	10	819	1.22%
2018/03/05	3	9.41	0	0.00	9.41	3	893	0.34%
2018/03/02	8	9.47	2	9.47	9.47	6	894	0.67%
2018/03/01	8	9.54	3	9.53	9.52	5	894	0.56%
2018/02/26	0	0.00	3	9.55	9.55	-3	895	-0.34%
2018/02/23	10	9.50	0	0.00	9.53	10	895	1.12%
2018/02/21	5	9.44	0	0.00	9.44	5	897	0.56%
2018/02/12	0	0.00	5	9.36	9.36	-5	897	-0.56%
2018/02/08	0	0.00	2	9.35	9.35	-2	894	-0.22%
2018/02/07	0	0.00	8	9.34	9.35	-8	892	-0.90%
2018/02/06	7	9.26	0	0.00	9.25	7	889	0.79%
2018/02/01	5	9.82	0	0.00	9.85	5	893	0.56%
2018/01/30	3	9.94	0	0.00	9.94	3	977	0.31%
2018/01/29	10	10.05	0	0.00	10.15	10	973	1.03%
2018/01/25	10	10.05	1	10.05	10.05	9	958	0.94%
2018/01/24	0	0.00	7	10.12	10.10	-7	949	-0.74%
2018/01/23	10	10.05	8	10.06	10.00	2	935	0.21%
2018/01/22	0	0.00	3	10.10	10.10	-3	925	-0.32%
2018/01/19	3	9.95	0	0.00	9.97	3	864	0.35%
2018/01/18	0	0.00	8	10.01	9.99	-8	861	-0.93%
2018/01/17	0	0.00	1	10.00	9.98	-1	843	-0.12%
2018/01/11	5	9.88	3	9.84	9.84	2	805	0.25%
2018/01/10	2	10.03	43	9.94	9.99	-41	781	-5.24%
2018/01/09	20	9.72	0	0.00	9.73	20	686	2.91%
2018/01/08	3	9.80	0	0.00	9.81	3	682	0.44%
2018/01/05	7	9.80	0	0.00	9.77	7	674	1.04%
2018/01/04	5	9.82	0	0.00	9.84	5	670	0.75%
2018/01/02	5	9.82	0	0.00	9.87	5	655	0.76%