新美齊 (2442)-國票券商分點個股進出

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

新美齊

(2442)

可現股當沖

股價
29.85
漲跌
▼2.05
漲幅
-6.43%
成交量
5,695張
產業
上市營建類股
154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

新美齊 (2442)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	0.1	30.55	4	31.21	29.85	-4	3,091	-0.13%
2024/05/06	1.7	31.87	3.2	31.89	31.90	-1.5	3,025	-0.05%
2024/05/03	6.6	32.21	4.3	32.32	32.30	2.3	2,982	0.08%
2024/05/02	2.3	32.01	0.9	32.05	32.25	1.5	2,933	0.05%
2024/04/30	1.9	32.13	7.9	31.06	31.25	-6.1	2,864	-0.21%
2024/04/29	11.5	32.12	16	32.59	32.75	-4.6	2,770	-0.16%
2024/04/26	9.5	30.68	12.8	30.72	31.20	-3.4	2,600	-0.13%
2024/04/25	5.9	29.88	3.5	29.87	29.85	2.4	2,494	0.09%
2024/04/24	3.4	29.51	3.8	29.34	29.60	-0.4	2,440	-0.02%
2024/04/23	5.9	28.58	2.6	28.68	29.15	3.3	2,325	0.14%
2024/04/22	2.5	27.92	1.5	28.52	27.50	1.1	2,151	0.05%
2024/04/19	0.5	27.92	3.6	27.72	27.40	-3.2	2,089	-0.15%
2024/04/18	2.9	27.89	1.9	27.94	28.50	1	2,054	0.05%
2024/04/17	2.3	26.42	0.4	26.00	26.60	1.9	2,018	0.09%
2024/04/16	1.4	26.05	1.9	26.41	25.85	-0.5	2,023	-0.02%
2024/04/15	1.9	27.21	0.6	27.01	27.20	1.3	1,977	0.07%
2024/04/12	0.6	27.04	0.9	27.16	27.15	-0.3	1,986	-0.01%
2024/04/11	0.9	27.38	7.9	27.44	27.05	-7	2,012	-0.35%
2024/04/10	1.9	27.17	0	0.00	27.25	1.9	2,000	0.09%
2024/04/09	6	26.68	0.6	26.73	26.80	5.4	1,989	0.27%
2024/04/08	0.6	26.90	0	26.70	26.90	0.6	1,997	0.03%
2024/04/03	0	26.85	2.8	26.87	26.80	-2.8	1,990	-0.14%
2024/04/02	2.8	27.14	0.3	27.10	27.25	2.6	2,010	0.13%
2024/04/01	0.2	27.15	8.1	27.20	27.10	-7.9	2,028	-0.39%
2024/03/29	0.1	26.95	0	0.00	26.85	0.1	2,081	0.01%
2024/03/28	2	26.85	0	0.00	26.80	2	2,110	0.09%
2024/03/27	0	0.00	5	27.75	27.85	-5	2,089	-0.24%
2024/03/26	0	0.00	0	27.40	26.80	0	2,082	0.00%
2024/03/25	0	27.35	1.4	27.38	27.40	-1.4	2,138	-0.06%
2024/03/22	1.4	26.71	0.3	26.86	27.15	1	2,173	0.05%
2024/03/21	2.3	26.37	0.1	26.80	26.35	2.3	2,182	0.10%
2024/03/20	0.1	26.65	3.7	26.44	26.50	-3.6	2,183	-0.16%
2024/03/19	3	27.12	10	26.95	26.75	-6.9	2,172	-0.32%
2024/03/18	0.4	27.15	4.9	27.21	27.35	-4.5	2,161	-0.21%
2024/03/15	0.3	27.41	9.5	27.38	27.30	-9.2	2,171	-0.42%
2024/03/14	0.9	28.11	27.1	28.09	28.20	-26.2	2,155	-1.21%
2024/03/13	34.6	27.74	27.9	27.63	27.90	6.7	2,138	0.31%
2024/03/12	8.6	29.12	1.4	28.90	29.20	7.2	2,078	0.35%
2024/03/11	5.3	28.15	0.4	28.23	28.35	4.9	2,045	0.24%
2024/03/08	1.9	27.60	4	27.70	27.75	-2	2,033	-0.10%
2024/03/07	1.4	27.29	3	27.06	27.75	-1.6	1,995	-0.08%
2024/03/06	1.7	27.06	32.5	27.30	27.40	-30.8	1,973	-1.56%
2024/03/05	4	26.79	4.4	26.68	26.40	-0.3	1,942	-0.02%
2024/03/04	0.4	26.58	5.8	26.56	26.60	-5.4	2,055	-0.26%
2024/03/01	6.8	27.39	6	26.82	26.65	0.9	2,143	0.04%
2024/02/29	0.9	27.36	3.6	27.21	27.30	-2.7	2,137	-0.13%
2024/02/27	5.5	27.00	17.5	27.15	27.15	-12	2,147	-0.56%
2024/02/26	5.5	26.26	1.1	26.56	26.65	4.4	2,189	0.20%
2024/02/23	5.5	26.11	1.8	26.16	26.10	3.7	2,351	0.16%
2024/02/22	0.6	25.97	3	25.99	26.15	-2.4	2,370	-0.10%
2024/02/21	5	26.25	4.5	26.30	26.10	0.5	2,388	0.02%
2024/02/20	5	26.45	9.1	26.47	26.45	-4.1	2,389	-0.17%
2024/02/19	3	26.49	3.8	26.47	26.90	-0.8	2,398	-0.03%
2024/02/16	0	0.00	7.3	26.40	26.40	-7.3	2,390	-0.31%
2024/02/15	2.4	26.65	2	26.56	26.75	0.4	2,363	0.02%
2024/02/05	4.8	26.04	1	25.79	26.35	3.9	2,342	0.16%
2024/02/02	2.1	25.85	14.8	25.91	25.95	-12.7	2,323	-0.55%
2024/02/01	9.1	27.15	2.4	27.05	27.20	6.7	2,252	0.30%
2024/01/31	16.6	25.76	0	25.50	26.00	16.6	2,193	0.76%
2024/01/30	46.5	25.56	0	0.00	25.60	46.5	2,170	2.14%
2024/01/29	3	25.07	0.7	25.24	25.20	2.3	2,129	0.11%
2024/01/26	0.7	24.71	0.3	24.78	24.80	0.4	2,111	0.02%
2024/01/25	0.4	24.52	0	24.40	24.45	0.4	2,105	0.02%
2024/01/24	0	24.40	0	0.00	24.45	0	2,111	0.00%
2024/01/23	0	0.00	0.3	24.28	24.35	-0.3	2,122	-0.01%
2024/01/22	0.3	23.80	0	24.00	24.30	0.2	2,125	0.01%
2024/01/18	0	0.00	0.3	23.90	23.55	-0.3	2,122	-0.01%
2024/01/17	0.3	24.00	0	0.00	23.85	0.3	2,139	0.01%
2024/01/16	0	0.00	0.9	24.29	24.20	-0.9	2,127	-0.04%
2024/01/15	0.9	24.45	1	24.60	24.65	-0.1	2,117	-0.01%
2024/01/12	0	0.00	0.7	24.11	23.85	-0.7	2,111	-0.03%
2024/01/11	1.7	24.59	2	24.78	24.35	-0.3	2,085	-0.01%
2024/01/10	1	24.05	0.1	24.78	24.15	0.9	2,029	0.04%
2024/01/09	2.1	24.45	0.7	24.61	24.80	1.4	2,025	0.07%
2024/01/08	1.7	25.55	5.4	25.49	25.25	-3.7	1,994	-0.18%
2024/01/05	5.4	25.62	2.4	25.15	25.55	3	1,994	0.15%
2024/01/04	2.4	24.92	0.6	24.82	25.00	1.8	1,984	0.09%
2024/01/03	2.6	24.77	1.5	24.95	24.65	1.1	2,045	0.05%
2024/01/02	0.9	24.97	0.7	25.14	25.15	0.2	2,333	0.01%
2023/12/29	0.4	24.62	1	24.60	24.70	-0.6	2,449	-0.02%
2023/12/28	0.4	24.56	2.6	24.46	24.70	-2.2	2,493	-0.09%
2023/12/27	0.6	25.18	12.5	25.05	25.00	-12	2,544	-0.47%
2023/12/26	13.8	25.27	2.8	25.31	25.20	11	2,558	0.43%
2023/12/25	4.3	24.61	0.2	24.64	24.75	4.1	2,523	0.16%
2023/12/22	0.4	24.19	0.8	23.99	24.15	-0.4	2,549	-0.02%
2023/12/21	0.9	23.71	8	23.73	23.60	-7.1	2,529	-0.28%
2023/12/20	8	24.28	1.6	24.06	23.55	6.4	2,510	0.25%
2023/12/19	1.6	24.07	2	24.46	24.95	-0.3	2,435	-0.01%
2023/12/18	0.4	24.11	3.8	24.31	24.10	-3.4	2,394	-0.14%
2023/12/15	1.3	23.94	1	23.79	23.80	0.3	2,376	0.01%
2023/12/14	0	23.60	0.3	23.61	23.45	-0.3	2,340	-0.01%
2023/12/13	0.2	23.41	0.1	23.55	23.70	0.1	2,324	0.00%
2023/12/12	0.2	23.58	1.3	23.12	23.40	-1	2,314	-0.04%
2023/12/11	1.3	22.95	0.6	22.91	23.25	0.6	2,322	0.03%
2023/12/08	0.6	22.50	8	22.64	22.70	-7.4	2,313	-0.32%
2023/12/07	0	22.65	1	22.55	22.40	-1	2,300	-0.04%
2023/12/06	1	22.95	0.2	23.15	22.75	0.8	2,288	0.03%
2023/12/05	2.2	23.04	0.5	23.34	23.15	1.7	2,274	0.07%
2023/12/04	0.5	23.30	0	0.00	23.40	0.5	2,257	0.02%
2023/12/01	0	0.00	1.2	23.53	23.30	-1.2	2,251	-0.05%
2023/11/30	2.2	23.31	9.3	23.43	23.60	-7	2,243	-0.31%
2023/11/29	22.3	24.24	10.6	24.31	23.45	11.7	2,246	0.52%
2023/11/28	13	24.02	6.6	24.74	25.05	6.4	2,119	0.30%
2023/11/27	2.5	23.07	11.9	23.13	23.30	-9.4	2,011	-0.47%
2023/11/24	5	23.12	5.4	23.19	22.90	-0.4	1,981	-0.02%
2023/11/22	19.3	23.01	7.1	22.91	22.95	12.3	1,846	0.66%
2023/11/21	3	21.43	0.3	21.00	21.60	2.7	1,672	0.16%
2023/11/20	3.8	21.04	1.5	21.22	21.05	2.3	1,653	0.14%
2023/11/17	1.4	20.53	3.5	20.58	20.85	-2.1	1,629	-0.13%
2023/11/16	6.7	20.25	3	20.20	20.70	3.7	1,632	0.23%
2023/11/13	0	0.00	0.4	19.52	19.40	-0.4	1,666	-0.03%
2023/11/10	0.4	19.60	3.1	19.51	19.50	-2.7	1,721	-0.16%
2023/11/09	0.1	19.40	0	19.70	19.60	0.1	1,740	0.00%
2023/11/08	0	19.60	0	0.00	19.70	0	1,756	0.00%
2023/11/03	0	0.00	0	19.53	19.45	0	1,788	0.00%
2023/11/02	0	19.40	0	0.00	19.40	0	1,791	0.00%
2023/11/01	0	0.00	0.1	19.35	19.20	-0.1	1,802	0.00%
2023/10/31	0.1	19.60	1.5	19.72	19.20	-1.5	1,831	-0.08%
2023/10/30	1.5	19.65	0	19.62	19.70	1.5	1,837	0.08%
2023/10/27	0	19.55	8	19.40	19.45	-8	1,839	-0.43%
2023/10/26	0	19.35	0	0.00	19.35	0	1,847	0.00%
2023/10/25	0	0.00	0.8	19.70	19.35	-0.8	1,860	-0.04%
2023/10/24	1.1	19.69	0.1	19.65	19.65	0.9	1,838	0.05%
2023/10/23	0.1	19.74	1.5	19.79	19.60	-1.4	1,840	-0.08%
2023/10/20	1.5	19.60	0.1	19.62	19.60	1.4	1,841	0.07%
2023/10/19	0.1	19.75	0.3	19.80	19.75	-0.2	1,836	-0.01%
2023/10/18	0.3	19.81	0.9	19.81	19.80	-0.6	1,837	-0.03%
2023/10/17	0.9	19.95	0.4	20.40	19.80	0.5	1,832	0.03%
2023/10/16	4.4	20.38	0.9	20.25	20.30	3.5	1,824	0.19%
2023/10/13	0.9	20.60	1.5	20.69	20.45	-0.6	1,847	-0.03%
2023/10/12	0.5	20.14	0	0.00	20.40	0.5	1,834	0.02%
2023/10/11	1	19.79	12.1	19.85	19.75	-11.1	1,811	-0.61%
2023/10/06	6.1	20.11	27.3	20.50	20.10	-21.2	1,756	-1.21%
2023/10/05	6.8	20.65	2.1	22.29	22.30	4.7	1,462	0.32%
2023/10/04	21.3	20.17	2	20.00	20.30	19.3	1,334	1.45%
2023/10/03	4.3	19.93	34.7	20.17	19.85	-30.4	1,287	-2.36%
2023/10/02	6.4	19.39	1.1	19.66	19.75	5.3	1,228	0.43%
2023/09/28	0.3	19.40	4.1	19.34	19.25	-3.7	1,194	-0.31%
2023/09/27	18	19.30	3.7	19.18	19.35	14.3	1,169	1.22%
2023/09/26	1.6	18.52	0.9	18.53	18.70	0.7	1,117	0.06%
2023/09/25	0.6	18.45	0.2	18.45	18.55	0.3	1,132	0.03%
2023/09/22	0.6	18.30	0.8	18.41	18.40	-0.2	1,144	-0.02%
2023/09/21	1	18.31	0	18.43	18.55	1	1,158	0.08%
2023/09/20	0	18.45	0.5	18.45	18.35	-0.5	1,160	-0.04%
2023/09/19	0.5	18.55	0	0.00	18.50	0.5	1,178	0.04%
2023/09/18	0	0.00	0.1	18.50	18.50	-0.1	1,193	-0.01%
2023/09/15	0	0.00	1.3	18.46	18.60	-1.3	1,211	-0.10%
2023/09/14	0.6	18.51	0.5	18.60	18.55	0.1	1,212	0.01%
2023/09/13	1.3	18.48	0	0.00	18.55	1.3	1,194	0.11%
2023/09/08	10	18.20	1.1	18.25	18.15	8.9	1,255	0.70%
2023/09/07	0.6	18.40	0	0.00	18.35	0.6	1,285	0.05%
2023/09/06	0.5	18.35	0	0.00	18.35	0.5	1,394	0.04%
2023/09/04	0	0.00	0	18.25	18.35	0	1,459	0.00%
2023/09/01	0	18.68	0.9	18.69	18.45	-0.9	1,502	-0.06%
2023/08/31	0	0.00	0.1	18.80	18.80	-0.1	1,533	0.00%
2023/08/30	0.9	18.59	0	0.00	18.55	0.9	1,579	0.06%
2023/08/29	0.1	18.34	0	0.00	18.50	0.1	1,638	0.00%
2023/08/23	0	0.00	3	18.50	18.45	-3	1,851	-0.16%
2023/08/18	3	19.20	3	19.00	19.00	0	2,318	0.00%
2023/08/17	3	19.10	3	19.20	19.20	0	2,828	0.00%
2023/08/16	0	0.00	2	18.88	19.20	-2	3,178	-0.06%
2023/08/15	0	0.00	0.4	18.40	18.35	-0.4	3,327	-0.01%
2023/08/14	0	0.00	2.9	17.87	18.10	-2.9	3,341	-0.09%
2023/08/11	1.2	18.26	0.2	18.30	18.40	1	3,417	0.03%
2023/08/10	0.6	18.15	0.3	18.16	18.10	0.3	3,406	0.01%
2023/08/09	1.3	18.42	0.8	18.50	18.40	0.4	3,407	0.01%
2023/08/08	0.3	18.30	27	18.30	18.35	-26.7	3,381	-0.79%
2023/08/07	1.3	18.13	1	18.15	18.20	0.3	3,391	0.01%
2023/08/04	0	0.00	31.4	18.18	18.10	-31.4	3,382	-0.93%
2023/08/02	0.6	18.26	0.9	18.33	18.25	-0.3	3,361	-0.01%
2023/08/01	0.5	18.12	3.1	18.25	18.20	-2.7	3,344	-0.08%
2023/07/31	4.4	17.87	0	17.85	18.15	4.3	3,367	0.13%
2023/07/28	0	17.75	0	18.15	17.85	0	3,363	0.00%
2023/07/27	1	17.65	0	0.00	17.65	1	3,349	0.03%
2023/07/26	0	0.00	0	17.45	17.30	0	3,356	0.00%
2023/07/25	0	17.15	0.1	17.20	17.10	-0.1	3,364	0.00%
2023/07/24	6	17.00	5	17.05	17.05	1	3,379	0.03%
2023/07/21	0	0.00	0	17.45	17.30	0	3,375	0.00%
2023/07/20	0	17.50	0	0.00	17.45	0	3,395	0.00%
2023/07/18	1	17.15	0	0.00	17.05	1	3,415	0.03%
2023/07/14	0	0.00	0.3	17.52	17.65	-0.3	3,389	-0.01%
2023/07/13	1.3	17.49	0	0.00	17.40	1.3	3,399	0.04%
2023/07/11	5	17.65	0.1	17.70	17.65	4.9	3,445	0.14%
2023/07/10	0.1	17.70	0	0.00	17.60	0.1	3,500	0.00%
2023/07/07	4	17.75	0.1	17.80	17.70	3.9	3,514	0.11%
2023/07/06	10	17.95	0	0.00	17.90	10	3,526	0.28%
2023/07/04	3	18.15	0	18.30	18.15	3	3,575	0.08%
2023/07/03	0	18.17	0	0.00	18.30	0	3,626	0.00%
2023/06/30	0	0.00	1.2	17.90	17.85	-1.2	3,632	-0.03%
2023/06/29	1.2	17.87	1	18.00	18.00	0.2	3,628	0.01%
2023/06/28	1	18.05	0	18.05	18.00	1	3,624	0.03%
2023/06/27	0	18.20	0	0.00	17.95	0	3,641	0.00%
2023/06/26	0	0.00	4.6	18.31	18.25	-4.6	3,633	-0.13%
2023/06/21	1.1	18.53	0.3	18.48	18.60	0.8	3,633	0.02%
2023/06/20	1.6	18.20	0	0.00	18.30	1.6	3,621	0.04%
2023/06/19	2.2	18.09	0.3	18.05	18.20	1.9	3,642	0.05%
2023/06/16	0.2	18.50	2.3	18.31	18.15	-2.2	3,669	-0.06%
2023/06/15	2.4	18.41	0.3	18.30	18.50	2.1	3,650	0.06%
2023/06/14	0.3	18.35	0.6	18.52	18.35	-0.2	3,690	-0.01%
2023/06/13	0.6	18.40	0	0.00	18.25	0.6	3,690	0.02%
2023/06/12	1	18.30	0.6	18.75	18.15	0.4	3,681	0.01%
2023/06/09	0.6	18.75	0.7	18.75	18.80	-0.1	3,576	0.00%
2023/06/08	0.7	18.91	20.4	18.75	18.75	-19.7	3,564	-0.55%
2023/06/07	0.3	18.62	1.5	18.63	18.80	-1.2	3,534	-0.03%
2023/06/06	20.9	18.44	1.2	18.38	18.40	19.7	3,480	0.57%
2023/06/05	0.6	18.28	2.8	18.24	18.35	-2.2	3,440	-0.06%
2023/06/02	4.1	17.97	13	17.85	18.20	-8.9	3,411	-0.26%
2023/05/31	0	0.00	0.4	18.00	17.80	-0.4	3,391	-0.01%
2023/05/30	0.4	18.00	0.2	17.96	17.65	0.1	3,361	0.00%
2023/05/29	3.2	17.62	2.7	17.72	17.75	0.6	3,320	0.02%
2023/05/26	3	17.72	1.1	17.40	17.30	1.9	3,227	0.06%
2023/05/25	3	17.53	0	0.00	17.60	3	3,120	0.10%
2023/05/24	2.1	18.04	1.8	18.24	18.00	0.3	3,007	0.01%
2023/05/23	44.8	18.78	38.1	18.84	18.70	6.7	2,717	0.25%
2023/05/22	3	20.05	12.5	20.05	20.05	-9.5	2,161	-0.44%
2023/05/19	1.4	17.38	50	18.25	18.25	-48.6	1,784	-2.72%
2023/05/17	0	0.00	20	16.35	16.55	-20	1,544	-1.30%
2023/05/16	1	15.85	0	0.00	15.95	1	1,442	0.07%
2023/05/15	1	15.75	0	0.00	15.85	1	1,439	0.07%
2023/05/11	5	15.80	0	0.00	15.85	5	1,418	0.35%
2023/05/10	1	15.90	0	0.00	15.95	1	1,399	0.07%
2023/05/09	1	15.85	0	0.00	16.00	1	1,396	0.07%
2023/05/03	0	0.00	0	16.25	16.25	0	1,321	0.00%
2023/05/02	0	16.38	0.5	16.28	16.35	-0.5	1,314	-0.04%
2023/04/28	0.5	16.14	0	16.25	16.35	0.5	1,304	0.04%
2023/04/27	12	16.05	0.2	16.00	16.05	11.8	1,291	0.91%
2023/04/26	2	15.55	0	0.00	15.85	2	1,276	0.16%
2023/04/25	4.2	16.01	12.9	15.59	15.70	-8.7	1,286	-0.68%
2023/04/24	0.5	16.00	0	0.00	16.00	0.5	1,264	0.04%
2023/04/21	0.4	16.05	3.3	15.94	16.00	-2.9	1,262	-0.23%
2023/04/20	0	0.00	1.8	16.06	16.15	-1.8	1,225	-0.15%
2023/04/19	0.1	16.05	0.1	16.25	16.25	0	1,212	0.00%
2023/04/18	0.1	16.20	0.1	16.09	16.15	-0.1	1,202	0.00%
2023/04/17	10	16.14	2.5	16.11	16.10	7.5	1,188	0.63%
2023/04/14	0.3	16.49	1.8	16.47	16.40	-1.5	1,145	-0.13%
2023/04/13	0.2	16.75	2.4	16.59	16.45	-2.3	1,114	-0.20%
2023/04/12	2.5	16.82	5.9	16.81	16.90	-3.4	1,055	-0.32%
2023/04/11	2.9	17.00	3	16.85	16.85	-0.1	1,032	-0.01%
2023/04/10	3.5	16.80	0.5	16.60	16.90	3	997	0.30%
2023/04/07	0.1	16.48	0.6	16.43	16.65	-0.4	965	-0.04%
2023/04/06	1.4	16.18	0	15.60	16.40	1.4	922	0.15%
2023/03/31	1.2	15.02	0	0.00	15.45	1.2	855	0.14%
2023/03/30	0.1	14.96	1.7	14.92	15.05	-1.6	827	-0.19%
2023/03/29	0	15.10	0.3	15.00	15.00	-0.2	816	-0.02%
2023/03/28	1.1	14.91	0.3	14.99	15.00	0.8	812	0.10%
2023/03/27	1.4	15.08	0.2	15.15	15.20	1.2	793	0.15%
2023/03/24	0.4	14.80	1.6	14.90	14.95	-1.1	779	-0.15%
2023/03/23	0	14.80	6.3	14.87	14.80	-6.3	779	-0.80%
2023/03/22	2	14.78	20.8	14.83	14.90	-18.8	767	-2.45%
2023/03/21	0.3	14.96	0	0.00	15.10	0.3	740	0.05%
2023/03/20	2.5	14.70	0.1	14.75	14.85	2.3	705	0.33%
2023/03/17	22.9	14.77	15	14.73	14.75	7.9	707	1.12%
2023/03/16	0.6	14.25	0.6	14.27	14.15	0	668	-0.01%
2023/03/15	1.2	14.19	0	0.00	14.35	1.2	653	0.19%
2023/03/14	0	14.00	0	0.00	14.10	0	642	0.00%
2023/03/13	1	13.80	0.4	14.00	14.10	0.6	686	0.08%
2023/03/10	0	0.00	0.7	14.06	14.15	-0.7	692	-0.11%
2023/03/09	0	14.17	0.2	14.19	14.25	-0.2	686	-0.04%
2023/03/08	0.6	14.28	0.8	14.25	14.40	-0.2	679	-0.03%
2023/03/07	0.4	14.20	0	0.00	14.35	0.4	682	0.05%
2023/03/06	4.3	14.24	0.1	14.00	14.20	4.1	691	0.60%
2023/03/03	2.5	13.94	0	0.00	13.95	2.5	680	0.37%
2023/03/02	0.1	13.80	0	13.65	13.90	0.1	650	0.02%
2023/03/01	1.5	13.77	0.2	13.70	13.75	1.2	640	0.19%
2023/02/24	0.2	13.20	0	13.30	13.35	0.2	603	0.04%
2023/02/23	0	13.30	0.3	13.25	13.30	-0.3	602	-0.05%
2023/02/22	0	13.20	0	0.00	13.35	0	601	0.00%
2023/02/21	0	0.00	56	13.10	13.30	-56	604	-9.26%
2023/02/20	0	13.00	0	0.00	13.10	0	592	0.00%
2023/02/17	0	0.00	0.7	13.00	13.00	-0.7	592	-0.11%
2023/02/16	0	12.90	0.1	13.00	13.00	-0.1	594	-0.02%
2023/02/15	0	12.95	0	13.08	12.95	0	594	0.00%
2023/02/14	0.8	13.00	0	0.00	13.10	0.8	591	0.13%
2023/02/10	2	12.95	0	0.00	12.90	2	602	0.33%
2023/02/08	0	0.00	1	13.10	13.05	-1	602	-0.17%
2023/02/07	0	0.00	1	13.10	13.05	-1	598	-0.17%
2023/02/06	0	0.00	0.1	13.15	13.05	-0.1	594	-0.02%
2023/02/03	1	13.20	3	13.25	13.10	-2	594	-0.34%
2023/02/02	0	0.00	0.3	13.15	13.20	-0.3	594	-0.05%
2023/02/01	0	0.00	0.4	13.15	13.10	-0.4	597	-0.06%
2023/01/31	0	13.05	0	13.15	13.15	0	597	0.00%
2023/01/30	0	13.20	0	0.00	13.05	0	600	0.01%
2023/01/17	0.1	12.95	0	13.15	13.05	0.1	598	0.02%
2023/01/16	0.5	12.90	0	0.00	13.05	0.5	599	0.08%
2023/01/13	2	12.80	0	0.00	12.70	2	594	0.34%
2023/01/11	8	13.11	0	0.00	13.10	8	580	1.38%
2023/01/10	2	13.20	0	0.00	13.20	2	577	0.35%
2023/01/09	3	13.27	0.1	13.30	13.30	2.9	577	0.50%
2023/01/06	0.1	13.40	0.2	13.50	13.35	-0.1	578	-0.02%
2023/01/05	0.2	13.38	0	13.55	13.45	0.2	585	0.04%
2023/01/04	0	13.35	0	13.30	13.40	0	580	0.00%
2023/01/03	4	13.15	0.1	13.24	13.20	3.9	581	0.66%
2022/12/30	0.1	13.20	0.1	13.25	13.25	0.1	584	0.01%
2022/12/29	0.1	13.00	0	0.00	13.10	0.1	583	0.01%
2022/12/23	0	0.00	0.2	13.15	13.15	-0.2	592	-0.03%
2022/12/22	0.2	13.00	0	13.15	13.25	0.1	593	0.02%
2022/12/21	0	13.04	0	12.95	13.00	0	599	0.00%
2022/12/20	0	13.05	0	0.00	12.85	0	599	0.00%
2022/12/19	0	0.00	2.1	13.20	13.05	-2.1	594	-0.35%
2022/12/16	0.1	13.30	0	0.00	13.40	0.1	592	0.01%
2022/12/15	0	0.00	1.5	13.45	13.30	-1.5	588	-0.25%
2022/12/14	0	13.70	0.2	13.70	13.75	-0.2	583	-0.03%
2022/12/13	0	13.85	0.5	13.76	13.70	-0.5	584	-0.09%
2022/12/12	1.3	13.82	0	0.00	13.80	1.3	583	0.22%
2022/12/09	0.1	13.75	0	13.85	13.70	0	575	0.01%
2022/12/08	2.1	13.70	0	0.00	13.95	2.1	561	0.38%
2022/12/07	0.2	13.45	0.3	13.50	13.55	-0.2	549	-0.03%
2022/12/06	0.2	13.73	0.5	13.74	13.70	-0.3	550	-0.06%
2022/12/05	0.4	13.93	0.3	13.80	13.75	0.1	540	0.02%
2022/12/02	1	13.27	0	0.00	13.40	1	493	0.21%
2022/12/01	0.1	13.15	1	13.15	13.10	-0.8	472	-0.17%
2022/11/30	0	13.10	0	0.00	13.15	0	464	0.01%
2022/11/29	15.7	13.10	15	13.10	13.10	0.7	453	0.15%
2022/11/28	10.2	13.10	1.1	13.15	13.10	9.2	437	2.09%
2022/11/25	0	12.56	0	12.75	12.70	0	408	-0.01%
2022/11/24	0	12.30	0	12.35	12.30	0	380	0.01%
2022/11/23	0	12.25	0	12.30	12.30	0	380	0.00%
2022/11/22	0	12.25	0	0.00	12.35	0	385	0.00%
2022/11/10	0	0.00	0	12.40	12.30	0	406	0.00%
2022/11/09	0	12.30	0	0.00	12.35	0	420	0.00%
2022/11/07	0	0.00	10	12.35	12.35	-10	415	-2.41%
2022/11/02	0	0.00	0.2	12.25	12.20	-0.2	447	-0.05%
2022/11/01	0.2	12.15	0	0.00	12.25	0.2	448	0.05%
2022/10/28	10	12.10	0	0.00	12.05	10	450	2.22%
2022/10/18	0	0.00	0	12.30	12.25	0	432	0.00%
2022/10/17	0	12.15	0.1	12.23	12.25	-0.1	431	-0.02%
2022/10/14	0.1	12.30	0	0.00	12.35	0.1	429	0.02%
2022/10/11	0	0.00	0.1	12.30	12.25	-0.1	424	-0.02%
2022/10/07	0.1	12.40	0	0.00	12.50	0.1	419	0.02%
2022/09/30	1	12.20	0	12.40	12.55	1	437	0.23%
2022/09/29	0	12.35	0	0.00	12.40	0	435	0.00%
2022/09/28	1	12.35	0	12.50	12.30	1	443	0.23%
2022/09/27	0	12.58	0	0.00	12.70	0	437	0.00%
2022/09/26	3	12.57	0.1	12.50	12.50	2.9	443	0.66%
2022/09/23	0.1	12.90	0	12.95	12.75	0.1	454	0.01%
2022/09/22	1	12.75	6	12.90	12.95	-5	465	-1.07%
2022/09/21	0	12.75	0	13.08	12.80	0	465	0.00%
2022/09/20	0	12.85	0	0.00	12.85	0	452	0.00%
2022/09/19	1	12.90	0	0.00	12.90	1	452	0.22%
2022/09/14	0	0.00	0	12.80	12.80	0	461	-0.01%
2022/09/13	0	12.80	0	12.95	12.80	0	463	0.01%
2022/09/12	0	12.50	0	12.45	12.60	0	462	0.00%
2022/09/08	0	12.25	0	0.00	12.30	0	461	0.00%
2022/09/07	2	12.00	0	0.00	12.05	2	470	0.43%
2022/09/06	4	12.15	0	0.00	12.05	4	470	0.85%
2022/09/01	2	12.20	0	0.00	12.15	2	577	0.35%
2022/08/31	7	12.39	0	0.00	12.35	7	583	1.20%
2022/08/29	8	12.45	0	0.00	12.40	8	586	1.36%
2022/08/26	0	0.00	10	13.15	13.10	-10	579	-1.72%
2022/08/23	0	0.00	0	12.80	12.90	0	561	0.00%
2022/08/17	0	0.00	1	12.85	12.85	-1	570	-0.18%
2022/08/16	0	0.00	0	12.95	12.95	0	572	0.00%
2022/08/15	0	12.65	0	0.00	12.65	0	575	0.00%
2022/08/11	0	0.00	0	12.49	12.55	0	586	0.00%
2022/08/10	0	0.00	1	12.30	12.45	-1	589	-0.17%
2022/08/09	2	12.30	0	11.90	12.50	2	596	0.33%
2022/08/08	0	11.60	0	11.75	11.65	0	588	0.00%
2022/08/05	0	11.50	0	0.00	11.70	0	636	0.01%
2022/08/04	0	0.00	0	11.70	11.45	0	698	0.00%
2022/08/03	0	11.45	0	0.00	11.55	0	730	0.00%
2022/08/02	0.1	11.50	0	0.00	11.55	0.1	740	0.01%
2022/07/21	0	0.00	2	11.48	11.55	-2	878	-0.23%
2022/07/20	2	11.50	0	11.60	11.40	2	896	0.22%
2022/07/18	0	11.30	0	0.00	11.40	0	944	0.00%
2022/07/15	0	11.25	0	11.45	11.25	0	972	0.00%
2022/07/14	0	11.15	0	11.46	11.45	0	1,106	0.00%
2022/07/13	0	11.20	0	0.00	11.30	0	1,132	0.00%
2022/07/12	0	11.23	0	0.00	10.85	0	1,148	0.00%
2022/07/08	0	0.00	0	11.50	11.45	0	1,829	0.00%
2022/07/07	0	11.35	0	0.00	11.40	0	1,830	0.00%
2022/06/22	0	0.00	0.2	12.47	12.35	-0.2	1,925	-0.01%
2022/06/21	0.2	12.40	0	0.00	12.70	0.2	1,944	0.01%
2022/06/16	0	0.00	0.1	12.91	12.70	-0.1	1,949	-0.01%
2022/06/15	10	12.85	0.2	12.91	12.85	9.8	1,958	0.50%
2022/06/14	0	12.85	20	12.90	12.95	-20	1,962	-1.02%
2022/06/13	0.3	12.85	0	0.00	12.95	0.3	1,960	0.02%
2022/06/10	0	0.00	10	13.60	13.15	-10	1,961	-0.51%
2022/06/09	0	0.00	0.2	13.09	13.05	-0.2	1,881	-0.01%
2022/06/08	0	0.00	0.1	13.15	13.10	-0.1	1,879	0.00%
2022/06/07	0	13.05	0	0.00	13.10	0	1,891	0.00%
2022/06/02	0	0.00	0	13.15	13.10	0	1,928	0.00%
2022/06/01	1	13.05	0	0.00	13.05	1	1,962	0.05%
2022/05/31	0.2	13.15	0	0.00	13.10	0.2	1,970	0.01%
2022/05/30	0	13.10	0	0.00	13.10	0	1,972	0.00%
2022/05/26	0	0.00	0	13.15	13.05	0	1,998	0.00%
2022/05/25	0	13.00	0	0.00	13.05	0	2,050	0.00%
2022/05/24	0	0.00	0	13.25	13.00	0	2,089	0.00%
2022/05/23	0	13.10	0	13.25	13.15	0	2,108	0.00%
2022/05/20	2	12.95	0	0.00	13.05	2	2,140	0.09%
2022/05/19	2	12.65	0	0.00	12.65	2	2,146	0.09%
2022/05/16	0	12.60	0	0.00	12.50	0	2,314	0.00%
2022/05/13	10	12.55	10	12.66	12.80	0	2,335	0.00%
2022/05/12	10	13.05	20.5	13.03	12.80	-10.5	2,318	-0.45%
2022/05/11	10.5	13.36	0	13.40	13.25	10.5	2,275	0.46%
2022/05/10	2	13.55	10	13.53	13.55	-8	2,297	-0.35%
2022/05/09	0	0.00	0.7	13.66	13.65	-0.7	2,351	-0.03%
2022/05/06	30	13.95	3	13.55	13.95	27	2,386	1.13%
2022/05/05	3.7	13.80	0	0.00	13.85	3.7	2,377	0.16%
2022/05/04	0	0.00	0.1	13.70	13.50	-0.1	2,377	0.00%
2022/05/03	0	0.00	0	13.70	13.50	0	2,380	0.00%
2022/04/28	0	0.00	9.3	13.80	13.75	-9.3	2,421	-0.38%
2022/04/27	0.3	13.55	1	13.55	13.80	-0.7	2,437	-0.03%
2022/04/26	1	13.85	0	0.00	13.85	1	2,432	0.04%
2022/04/22	0	0.00	0	13.90	13.90	0	2,443	0.00%
2022/04/21	12	14.00	44	13.90	14.00	-32	2,464	-1.30%
2022/04/20	10	14.00	10	13.96	13.90	0	2,447	0.00%
2022/04/19	0	13.50	5	13.50	13.60	-5	2,336	-0.21%
2022/04/18	1	13.25	5	13.20	13.40	-4	2,364	-0.17%
2022/04/15	20	13.30	10.6	13.42	13.30	9.4	2,361	0.40%
2022/04/14	35.6	13.82	6	13.68	13.50	29.6	2,352	1.26%
2022/04/13	0	13.60	0	0.00	13.55	0	1,756	0.00%
2022/04/12	0	0.00	0.1	13.80	13.60	-0.1	1,817	0.00%
2022/04/11	0.1	13.60	0	0.00	13.65	0.1	1,849	0.00%
2022/04/07	0	0.00	2.1	13.77	13.50	-2.1	1,995	-0.11%
2022/04/06	3.1	13.85	11	13.90	14.00	-7.9	2,079	-0.38%
2022/04/01	0.4	13.65	5.5	13.75	13.75	-5.1	2,536	-0.20%
2022/03/31	0	13.74	0	0.00	13.65	0	3,650	0.00%
2022/03/30	0	0.00	0.1	13.80	13.65	-0.1	3,665	0.00%
2022/03/29	0.2	13.71	0	0.00	13.75	0.2	3,671	0.01%
2022/03/28	1.8	13.67	23	13.72	13.75	-21.2	3,694	-0.57%
2022/03/25	0	0.00	0.1	13.70	13.70	-0.1	3,704	0.00%
2022/03/24	0	13.65	0	0.00	13.70	0	3,726	0.00%
2022/03/23	10.2	13.55	0	13.50	13.50	10.2	3,749	0.27%
2022/03/22	0	13.25	0	0.00	13.40	0	3,805	0.00%
2022/03/16	7	13.27	7	13.19	13.15	0	4,287	0.00%
2022/03/15	1	13.10	1	13.10	13.10	0	4,464	0.00%
2022/03/14	0	0.00	0	13.48	13.40	0	4,653	0.00%
2022/03/11	0	13.30	0	0.00	13.35	0	5,455	0.00%
2022/03/10	10	13.35	0.3	13.46	13.35	9.7	5,656	0.17%
2022/03/09	13.2	13.08	10.5	13.19	13.25	2.7	5,652	0.05%
2022/03/08	0	0.00	1.1	13.02	13.00	-1.1	5,672	-0.02%
2022/03/07	0	0.00	1.3	13.36	13.25	-1.3	5,648	-0.02%
2022/03/04	2	13.75	4	13.66	13.65	-2	5,625	-0.04%
2022/03/03	0	0.00	10.9	13.70	13.65	-10.9	5,628	-0.19%
2022/03/02	0	0.00	0.3	13.80	13.70	-0.3	5,651	-0.01%
2022/02/25	10	13.45	10	13.80	13.90	0	5,645	0.00%
2022/02/24	0	0.00	0.8	13.70	13.35	-0.8	5,612	-0.01%
2022/02/23	0.1	13.90	7	13.86	13.80	-6.9	5,578	-0.12%
2022/02/22	1.6	13.62	7.4	13.62	13.80	-5.8	5,575	-0.10%
2022/02/21	0	0.00	0	13.75	13.80	0	5,544	0.00%
2022/02/18	11.8	13.80	10.4	13.80	13.80	1.4	5,541	0.03%
2022/02/17	6.1	13.60	7.1	13.87	13.60	-1	5,508	-0.02%
2022/02/16	0.8	13.63	5.8	13.68	13.75	-5	5,440	-0.09%
2022/02/15	1.6	13.49	1.2	13.49	13.45	0.4	5,392	0.01%
2022/02/14	0.2	13.31	0.1	13.30	13.30	0.1	5,371	0.00%
2022/02/11	0	0.00	0.8	13.41	13.40	-0.8	5,399	-0.02%
2022/02/10	8.5	13.45	33.3	13.42	13.45	-24.8	5,391	-0.46%
2022/02/09	6	13.50	19.3	13.48	13.50	-13.3	5,374	-0.25%
2022/02/08	1.6	13.20	0	0.00	13.40	1.6	5,349	0.03%
2022/02/07	0.7	12.63	0	0.00	12.85	0.7	5,319	0.01%
2022/01/26	5	12.30	4	12.41	12.35	1	5,311	0.02%
2022/01/25	0	0.00	6	12.21	12.15	-6	5,319	-0.11%
2022/01/24	13	12.48	0	12.15	12.45	13	5,379	0.24%
2022/01/21	0	12.75	1.3	12.64	12.40	-1.2	5,374	-0.02%
2022/01/20	0.2	12.62	0	0.00	12.65	0.2	5,365	0.00%
2022/01/19	0	0.00	10	12.45	12.45	-10	5,359	-0.19%
2022/01/18	1.1	12.62	0	0.00	12.60	1.1	5,362	0.02%
2022/01/13	0	0.00	0	12.30	12.25	0	5,345	0.00%
2022/01/12	0	12.28	0	0.00	12.25	0	5,356	0.00%
2022/01/07	0	0.00	0.9	13.00	12.75	-0.9	5,319	-0.02%
2022/01/06	3.9	13.21	1	13.20	13.10	2.9	5,308	0.05%
2022/01/04	0	13.43	11.2	13.35	13.35	-11.2	5,317	-0.21%
2022/01/03	0.2	13.40	0.1	13.60	13.40	0.1	5,325	0.00%
2021/12/30	7.1	13.83	15	13.66	13.60	-8	5,316	-0.15%
2021/12/29	4	13.94	5	14.05	13.90	-1	5,248	-0.02%
2021/12/28	21	14.03	31.8	13.84	13.90	-10.8	5,230	-0.21%
2021/12/27	261.3	13.77	66.8	14.25	14.50	194.5	4,821	4.03%	大買/鉅額交易
2021/12/24	10.6	13.23	1.3	13.17	13.20	9.3	3,754	0.25%
2021/12/23	2.6	13.09	0	0.00	13.30	2.6	3,794	0.07%
2021/12/22	9.3	13.23	1.2	13.13	13.05	8.1	3,830	0.21%
2021/12/21	0.8	13.00	6.3	13.05	13.10	-5.5	3,868	-0.14%
2021/12/20	0.2	13.10	0	13.10	13.05	0.2	4,022	0.00%
2021/12/17	1.1	13.16	1.7	13.24	13.00	-0.6	4,037	-0.01%
2021/12/16	1.2	13.45	1	13.19	13.20	0.1	4,003	0.00%
2021/12/15	1.7	13.53	0.2	13.55	13.50	1.5	3,955	0.04%
2021/12/14	0.9	13.62	7	13.54	13.50	-6.1	3,896	-0.16%
2021/12/13	38.2	13.83	6.7	13.85	13.90	31.5	3,823	0.82%
2021/12/10	6	13.33	14	13.45	13.50	-8	3,625	-0.22%
2021/12/09	9.6	13.31	2.9	13.29	13.15	6.8	3,620	0.19%
2021/12/08	5.7	13.30	12.6	13.27	13.30	-6.9	3,532	-0.20%
2021/12/07	33.1	13.14	27.7	13.34	13.00	5.4	3,342	0.16%
2021/12/06	0	0.00	19	12.32	12.50	-19	2,542	-0.75%
2021/12/03	0.7	11.30	1	11.40	11.40	-0.3	2,355	-0.01%
2021/12/02	12	11.25	1	11.25	11.25	11	2,360	0.47%
2021/11/29	5	11.30	0	0.00	11.35	5	2,435	0.21%
2021/11/26	5	11.45	0	0.00	11.45	5	2,464	0.20%
2021/11/15	3	11.65	0	0.00	11.65	3	2,786	0.11%
2021/11/11	0	0.00	13	11.85	11.80	-13	2,934	-0.44%
2021/11/10	0	0.00	11	11.94	11.90	-11	3,065	-0.36%
2021/11/09	8	11.29	0	0.00	11.40	8	3,022	0.26%
2021/11/08	4	11.45	0	0.00	11.30	4	3,026	0.13%
2021/11/05	2	11.70	0	0.00	11.80	2	3,055	0.07%
2021/11/01	3	12.10	17	12.04	11.90	-14	3,026	-0.46%
2021/10/29	5	11.73	4	11.60	11.60	1	2,961	0.03%
2021/10/28	2	11.75	3	11.95	11.75	-1	2,945	-0.03%
2021/10/27	0	0.00	3	11.80	11.75	-3	2,930	-0.10%
2021/10/21	13	11.46	14	11.40	11.45	-1	3,072	-0.03%
2021/10/20	3	11.10	0	0.00	11.15	3	3,202	0.09%
2021/10/19	1	11.30	0	0.00	11.35	1	3,307	0.03%
2021/10/18	13	11.30	0	0.00	11.30	13	3,310	0.39%
2021/10/15	10	11.19	0	0.00	11.15	10	3,365	0.30%
2021/10/14	10	11.12	0	0.00	11.10	10	3,361	0.30%
2021/10/13	2	11.25	0	0.00	11.30	2	3,330	0.06%
2021/10/12	5	11.85	0	0.00	11.85	5	3,271	0.15%
2021/10/06	0	0.00	190	11.92	11.85	-190	3,178	-5.98%	大賣/鉅額交易
2021/10/05	90	12.44	2	12.15	12.10	88	3,152	2.79%
2021/10/04	102	12.30	6	12.33	12.20	96	3,049	3.15%	大買/
2021/10/01	2	12.10	0	0.00	11.80	2	2,977	0.07%
2021/09/29	0	0.00	5	12.35	12.50	-5	2,866	-0.17%
2021/09/28	0	0.00	10	12.28	12.50	-10	2,822	-0.35%
2021/09/27	0	0.00	7	12.29	12.30	-7	2,772	-0.25%
2021/09/23	3	11.25	0	0.00	11.30	3	2,557	0.12%
2021/09/22	3	11.25	0	0.00	11.20	3	2,549	0.12%
2021/09/14	0	0.00	16	11.86	12.00	-16	2,439	-0.66%
2021/09/13	3	11.75	21	11.65	11.80	-18	2,356	-0.76%
2021/09/09	1	11.15	0	0.00	11.25	1	2,262	0.04%
2021/09/08	5	11.02	3	10.95	11.00	2	2,257	0.09%
2021/09/07	9	11.22	0	0.00	11.25	9	2,242	0.40%
2021/09/03	0	0.00	3	11.55	11.60	-3	2,219	-0.14%
2021/09/02	1	11.35	0	0.00	11.35	1	2,186	0.05%
2021/09/01	2	11.50	8	11.59	11.65	-6	2,132	-0.28%
2021/08/31	1	11.30	5	11.45	11.50	-4	2,097	-0.19%
2021/08/30	2	11.48	0	0.00	11.50	2	2,091	0.10%
2021/08/20	3	10.75	0	0.00	10.80	3	1,804	0.17%
2021/08/18	3	11.25	0	0.00	11.60	3	1,693	0.18%
2021/08/17	54	11.28	46	11.37	11.15	8	1,620	0.49%
2021/08/16	1	11.45	12	11.48	11.70	-11	1,535	-0.72%
2021/08/11	3	11.15	1	11.05	11.05	2	1,390	0.14%
2021/08/09	10	11.05	12	11.03	10.85	-2	1,367	-0.15%
2021/07/28	4	10.30	2	10.40	10.50	2	1,469	0.14%
2021/07/27	12	11.31	13	11.35	10.75	-1	1,474	-0.07%
2021/07/26	23	11.53	0	0.00	11.35	23	1,380	1.67%
2021/07/23	4	11.28	6.8	11.40	11.40	-2.8	1,395	-0.20%
2021/07/22	0	0.00	2	10.50	10.40	-2	1,330	-0.15%
2021/07/21	2	10.40	0	0.00	10.35	2	1,406	0.14%
2021/07/13	0	0.00	6	10.00	9.85	-6	2,151	-0.28%
2021/07/12	6	10.00	0	0.00	9.98	6	2,172	0.28%
2021/07/09	0	0.00	2	10.00	10.00	-2	2,181	-0.09%
2021/06/23	0	9.99	0	0.00	10.00	0	2,416	0.00%
2021/06/02	0	0.00	8	10.24	10.20	-8	2,501	-0.32%
2021/05/12	2	10.75	1	10.30	10.30	1	2,595	0.04%
2021/05/11	0	0.00	2	11.40	11.10	-2	2,544	-0.08%
2021/05/07	0	0.00	1	11.45	11.45	-1	2,508	-0.04%
2021/05/06	1	11.05	0	0.00	11.25	1	2,495	0.04%
2021/05/04	0	0.00	24	11.15	11.00	-24	2,460	-0.98%
2021/05/03	6	11.62	5	11.68	11.55	1	2,423	0.04%
2021/04/29	22	12.15	18	12.24	11.90	4	2,391	0.17%
2021/04/28	1	11.75	0	0.00	11.95	1	2,214	0.05%
2021/04/27	3	11.73	6	11.84	11.80	-3	2,167	-0.14%
2021/04/26	4	11.73	0	0.00	11.70	4	2,085	0.19%
2021/04/23	11	11.79	13	11.92	11.85	-2	2,081	-0.10%
2021/04/22	45	12.06	44	12.26	11.70	1	2,048	0.05%
2021/04/21	49	12.02	42	11.94	11.80	7	1,783	0.39%
2021/04/20	10	11.90	18	12.25	12.25	-8	1,492	-0.54%
2021/04/16	10	10.90	0	0.00	10.95	10	1,346	0.74%
2021/04/15	0	0.00	2	10.65	10.65	-2	1,335	-0.15%
2021/04/12	0	0.00	20	10.60	10.60	-20	1,362	-1.47%
2021/04/06	1	10.70	0	0.00	10.65	1	1,822	0.05%
2021/04/01	1	10.65	0	0.00	10.70	1	1,863	0.05%
2021/03/22	10.1	10.60	0	0.00	10.75	10.1	2,331	0.43%
2021/03/19	0.2	10.50	0	0.00	10.60	0.2	2,524	0.01%
2021/03/18	20	10.70	11	10.55	10.65	9	2,527	0.36%
2021/03/11	0	0.00	45	10.37	10.30	-45	2,619	-1.72%
2021/03/10	0	0.00	2	10.30	10.30	-2	2,660	-0.08%
2021/03/08	0	0.00	1	10.45	10.50	-1	2,906	-0.03%
2021/03/05	1	10.40	0	0.00	10.35	1	2,922	0.03%
2021/02/25	50	10.30	0	0.00	10.25	50	3,281	1.52%
2021/02/18	0	0.00	2	10.00	10.10	-2	3,299	-0.06%
2021/02/04	0	0.00	3	10.15	9.99	-3	3,344	-0.09%
2021/02/03	0	0.00	3	9.60	10.10	-3	3,262	-0.09%
2021/02/01	0	0.00	2	9.15	9.16	-2	3,249	-0.06%
2021/01/27	0.5	9.48	0	0.00	9.48	0.5	3,293	0.02%
2021/01/21	0.1	9.78	0	0.00	9.50	0.1	3,282	0.00%
2021/01/20	1	9.80	0	0.00	9.71	1	3,261	0.03%
2021/01/19	0	0.00	3	10.10	10.05	-3	3,251	-0.09%
2021/01/11	0.9	11.03	0	0.00	11.10	0.9	3,150	0.03%
2021/01/07	1	11.05	0	0.00	11.00	1	3,173	0.03%
2021/01/06	12	11.32	1	11.10	11.10	11	3,149	0.35%
2021/01/04	6	11.44	0	0.00	11.30	6	3,102	0.19%
2020/12/31	10	11.56	0	0.00	11.50	10	3,095	0.32%
2020/12/30	11	12.10	5	12.00	12.05	6	3,035	0.20%
2020/12/29	0	0.00	3	11.50	11.40	-3	2,633	-0.11%
2020/12/28	2	11.45	2	11.35	11.45	0	2,632	0.00%
2020/12/25	144	11.43	141	11.47	11.35	3	2,659	0.11%	大買/大賣/
2020/12/22	6	11.48	6	11.55	11.05	0	2,471	0.00%
2020/12/17	0	0.00	1	11.40	11.40	-1	2,532	-0.04%
2020/12/16	4	11.63	52	11.61	11.55	-48	2,571	-1.87%
2020/12/15	63	11.57	5	11.60	11.65	58	2,627	2.21%
2020/12/10	16	11.58	15	11.20	11.10	1	2,440	0.04%
2020/12/09	1	11.05	5	11.10	11.05	-4	2,391	-0.17%
2020/12/08	8	11.09	0	0.00	11.00	8	2,378	0.34%
2020/12/07	1	11.50	10	11.55	11.45	-9	2,349	-0.38%
2020/12/04	1	12.00	0	0.00	11.75	1	2,329	0.04%
2020/12/03	3	11.90	0	0.00	11.90	3	2,289	0.13%
2020/12/02	7	12.49	3	12.27	12.30	4	2,235	0.18%
2020/12/01	5	11.74	0	0.00	11.70	5	2,042	0.24%
2020/11/30	11	12.24	0	0.00	12.05	11	2,013	0.55%
2020/11/26	1	11.40	10	11.60	11.45	-9	1,972	-0.46%
2020/11/25	10	11.50	0	0.00	11.75	10	1,912	0.52%
2020/11/10	0	0.00	1	10.95	10.95	-1	1,769	-0.06%
2020/11/04	0	0.00	2	10.80	10.75	-2	1,720	-0.12%
2020/10/27	0	0.00	5	10.60	10.55	-5	1,618	-0.31%
2020/10/23	0	0.00	3	10.15	10.20	-3	1,573	-0.19%
2020/10/16	0	0.00	75	10.20	10.05	-75	1,586	-4.73%
2020/10/12	75	10.09	0	0.00	10.00	75	1,569	4.78%
2020/10/08	0	0.00	30	10.42	10.35	-30	1,564	-1.92%
2020/10/06	5	10.40	0	0.00	10.40	5	1,565	0.32%
2020/10/05	30	10.11	0	0.00	10.35	30	1,576	1.90%
2020/09/28	0	0.00	40	10.04	10.00	-40	1,563	-2.56%
2020/09/24	20	10.40	0	0.00	10.30	20	1,551	1.29%
2020/09/23	21	10.64	0	0.00	10.50	21	1,587	1.32%
2020/09/22	1	11.00	90	11.02	11.00	-89	1,549	-5.74%
2020/09/21	10	11.30	20	11.39	11.35	-10	1,516	-0.66%
2020/09/18	0	0.00	1	11.35	11.35	-1	1,454	-0.07%
2020/09/17	1	10.80	0	0.00	10.80	1	1,374	0.07%
2020/09/16	20	10.80	5	11.15	10.90	15	1,364	1.10%
2020/09/15	0	0.00	5	11.15	11.10	-5	1,322	-0.38%
2020/09/14	60	10.30	3	10.85	10.60	57	1,269	4.49%
2020/09/08	20	9.53	0	0.00	9.45	20	975	2.05%
2020/09/02	0	0.00	3	9.22	9.17	-3	953	-0.31%
2020/08/28	3	9.19	6.6	9.24	9.16	-3.6	1,057	-0.34%
2020/08/26	0.1	9.40	0	0.00	9.40	0.1	1,072	0.01%
2020/08/21	3	9.33	33	9.48	9.49	-30	1,027	-2.92%
2020/08/20	0	0.00	5	8.85	8.70	-5	1,001	-0.50%
2020/08/13	0.6	8.52	0	0.00	8.54	0.6	934	0.06%
2020/08/12	0	0.00	2	8.56	8.52	-2	945	-0.21%
2020/08/11	10	8.52	5	8.49	8.54	5	939	0.53%
2020/07/17	0	0.00	47	8.55	8.43	-47	1,259	-3.73%
2020/07/16	0	0.00	33	8.53	8.49	-33	1,357	-2.43%
2020/07/10	10	8.26	0	0.00	8.30	10	1,395	0.72%
2020/07/09	2	8.50	0	0.00	8.47	2	1,389	0.14%
2020/07/03	20	8.29	0	0.00	8.35	20	1,376	1.45%
2020/07/02	3	8.55	3	8.59	8.33	0	1,382	0.00%
2020/06/30	10	8.30	0	0.00	8.30	10	1,338	0.75%
2020/06/29	10	8.35	0	0.00	8.39	10	1,344	0.74%
2020/06/19	16	8.33	6	8.47	8.23	10	1,360	0.73%
2020/06/17	10	8.25	0	0.00	8.26	10	1,328	0.75%
2020/06/16	10	8.20	0	0.00	8.22	10	1,364	0.73%
2020/06/05	38	8.60	38	8.64	8.33	0	1,576	0.00%
2020/05/25	0	0.00	1	7.66	7.69	-1	1,515	-0.07%
2020/05/06	1	8.05	1	8.08	7.93	0	1,308	0.00%
2020/04/28	20	7.86	0	0.00	7.81	20	1,261	1.59%
2020/04/27	1	7.92	0	0.00	7.89	1	1,284	0.08%
2020/04/22	0	0.00	3	7.86	7.84	-3	1,247	-0.24%
2020/04/21	2	8.33	0	0.00	8.12	2	1,213	0.16%
2020/04/10	1	6.99	0	0.00	6.99	1	1,086	0.09%
2020/04/01	0	0.00	2	6.46	6.55	-2	1,051	-0.19%
2020/03/30	0	0.00	1	6.29	6.27	-1	1,036	-0.10%
2020/03/27	1	6.50	0	0.00	6.45	1	1,025	0.10%
2020/03/25	1	6.49	1	6.40	6.40	0	1,010	0.00%
2020/03/20	1	5.70	6	5.45	5.77	-5	997	-0.50%
2020/03/19	1	5.27	10	5.30	5.27	-9	962	-0.94%
2020/03/18	1	6.02	0	0.00	5.85	1	927	0.11%
2020/01/20	0	0.00	2	10.65	10.65	-2	924	-0.22%
2020/01/10	0	0.00	2	10.50	10.55	-2	987	-0.20%
2020/01/07	0	0.00	16	10.80	10.75	-16	1,087	-1.47%
2019/12/25	0	0.00	0	11.20	11.20	0	1,197	0.00%
2019/12/06	0	0.00	5	10.80	10.75	-5	1,465	-0.34%
2019/11/29	3	10.63	0	0.00	10.55	3	1,549	0.19%
2019/11/28	3	10.75	0	0.00	10.70	3	1,558	0.19%
2019/11/26	5	11.00	0	0.00	11.00	5	1,634	0.31%
2019/11/22	0	0.00	6	11.40	11.25	-6	1,623	-0.37%
2019/11/11	0	0.00	3	11.05	11.00	-3	1,688	-0.18%
2019/11/08	0	0.00	6	11.25	11.25	-6	1,726	-0.35%
2019/10/28	3	11.40	0	0.00	11.40	3	2,075	0.14%
2019/10/25	5	11.40	0	0.00	11.40	5	2,123	0.24%
2019/10/23	10	11.49	4	11.70	11.45	6	2,323	0.26%
2019/10/22	0	0.00	1	11.75	11.65	-1	2,399	-0.04%
2019/10/21	0	0.00	3	11.55	11.50	-3	2,548	-0.12%
2019/10/18	4	11.40	4	11.55	11.40	0	2,779	0.00%
2019/10/17	0	0.00	1	11.55	11.55	-1	2,952	-0.03%
2019/10/15	3	11.30	60	11.65	11.30	-57	3,319	-1.72%
2019/10/14	2	11.90	1	11.75	11.75	1	3,335	0.03%
2019/10/09	5	12.15	0	0.00	12.20	5	3,376	0.15%
2019/09/26	0	0.00	5	12.55	12.35	-5	3,879	-0.13%
2019/09/25	4	12.55	4	13.00	12.55	0	3,878	0.00%
2019/09/24	12	12.74	14	12.74	12.85	-2	3,880	-0.05%
2019/09/23	1	12.55	0	0.00	12.40	1	3,816	0.03%
2019/09/18	0	0.00	5	12.65	12.55	-5	3,849	-0.13%
2019/09/17	3	12.45	4	12.51	12.45	-1	3,839	-0.03%
2019/09/16	0	0.00	3	12.25	12.20	-3	3,811	-0.08%
2019/09/09	0	0.00	5	12.36	12.20	-5	3,875	-0.13%
2019/09/05	6	12.25	6	12.35	12.25	0	3,866	0.00%
2019/09/04	8	12.18	5	12.05	12.25	3	3,929	0.08%
2019/09/03	3	12.10	0	0.00	12.05	3	3,940	0.08%
2019/08/30	5	12.30	20.3	12.05	12.05	-15.3	3,972	-0.39%
2019/08/29	6	12.10	6	12.30	12.10	0	3,932	0.00%
2019/08/23	3	12.70	0	0.00	12.60	3	3,990	0.08%
2019/08/20	9	13.11	4	13.00	13.00	5	3,984	0.13%
2019/08/16	0	0.00	5	13.15	13.15	-5	3,962	-0.13%
2019/08/14	4	13.40	5	13.54	13.40	-1	4,003	-0.02%
2019/08/13	5	13.35	4	13.10	13.35	1	3,976	0.03%
2019/08/07	0	0.00	40	13.12	13.10	-40	4,091	-0.98%
2019/08/02	3	13.40	3	13.45	13.30	0	4,158	0.00%
2019/08/01	57	13.64	17	13.45	13.60	40	4,158	0.96%
2019/07/31	3	13.35	0	0.00	13.35	3	4,112	0.07%
2019/07/26	16	13.60	1	13.45	13.50	15	4,107	0.37%
2019/07/25	9	13.85	0	0.00	13.80	9	4,065	0.22%
2019/07/24	0	0.00	1	14.45	14.55	-1	4,003	-0.02%
2019/07/23	6	14.94	15	14.78	14.50	-9	4,020	-0.22%
2019/07/22	10	14.25	13	14.70	14.85	-3	3,895	-0.08%
2019/07/19	30	15.23	33	15.35	15.40	-3	3,791	-0.08%
2019/07/18	10	15.45	0	0.00	15.25	10	3,696	0.27%
2019/07/17	0	0.00	1	15.20	15.35	-1	3,476	-0.03%
2019/07/16	5	15.35	20	15.36	15.25	-15	3,752	-0.40%
2019/07/15	4	15.15	5	14.92	15.15	-1	3,774	-0.03%
2019/07/12	10	14.70	0	0.00	14.80	10	3,859	0.26%
2019/07/10	0	0.00	5	14.55	14.55	-5	3,872	-0.13%
2019/07/08	5	14.50	5	14.61	14.40	0	3,987	0.00%
2019/07/05	12	14.35	17	14.21	14.35	-5	4,043	-0.12%
2019/07/04	15	14.05	19	14.12	14.15	-4	4,074	-0.10%
2019/07/03	15	13.80	0	0.00	13.95	15	4,098	0.37%
2019/07/02	4	13.45	6	13.47	13.45	-2	4,189	-0.05%
2019/07/01	3	13.40	1	13.40	13.40	2	4,274	0.05%
2019/06/28	4	13.15	4	13.30	13.15	0	4,542	0.00%
2019/06/27	0	0.00	3	13.25	13.20	-3	4,929	-0.06%
2019/06/25	2	12.98	0	0.00	13.05	2	4,931	0.04%
2019/06/24	6	13.02	5	13.04	13.05	1	4,937	0.02%
2019/06/21	2	13.08	0	0.00	13.05	2	4,935	0.04%
2019/06/18	2	12.85	0	0.00	12.85	2	4,954	0.04%
2019/06/13	4	13.15	4	13.15	13.15	0	5,240	0.00%
2019/06/12	9	13.28	9	13.33	13.20	0	5,237	0.00%
2019/06/05	10	13.14	1	13.20	13.15	9	5,188	0.17%
2019/05/31	4	13.80	4	13.95	13.80	0	5,148	0.00%
2019/05/27	1	13.55	1	13.50	13.55	0	5,097	0.00%
2019/05/21	0	0.00	1	13.70	13.80	-1	5,051	-0.02%
2019/05/17	4	13.95	0	0.00	13.90	4	5,002	0.08%
2019/05/16	14	14.30	4	14.50	14.25	10	4,958	0.20%
2019/05/15	0	0.00	11	14.54	14.50	-11	4,956	-0.22%
2019/05/14	2	14.05	0	0.00	14.20	2	4,891	0.04%
2019/05/08	10	14.60	10	14.63	14.70	0	4,692	0.00%
2019/04/29	1	14.60	0	0.00	14.35	1	4,554	0.02%
2019/04/23	20	15.15	0	0.00	15.10	20	4,256	0.47%
2019/04/22	18	14.88	12	15.30	15.30	6	4,162	0.14%
2019/04/18	3	14.45	0	0.00	14.25	3	3,725	0.08%
2019/04/12	1	14.70	6	14.90	14.75	-5	3,515	-0.14%
2019/04/11	11	14.85	6	14.77	14.70	5	3,436	0.15%
2019/04/09	1	14.35	0	0.00	14.35	1	3,203	0.03%
2019/04/08	4	14.45	15	14.70	14.45	-11	3,128	-0.35%
2019/04/03	0	0.00	2	13.65	13.80	-2	2,915	-0.07%
2019/04/02	0	0.00	5	13.85	13.70	-5	2,832	-0.18%
2019/04/01	40	13.17	38	13.40	13.50	2	2,536	0.08%
2019/03/22	1	12.40	0	0.00	12.45	1	2,290	0.04%
2019/03/21	25	12.55	5	12.60	12.75	20	2,331	0.86%
2019/03/20	35	12.60	22	12.75	12.55	13	2,318	0.56%
2019/03/19	19	12.95	19	12.85	12.70	0	2,303	0.00%
2019/03/18	25	12.76	6	12.55	12.95	19	2,240	0.85%
2019/03/08	3	12.05	3	12.20	12.05	0	2,433	0.00%
2019/03/07	1	12.30	0	0.00	12.20	1	2,607	0.04%
2019/02/19	1	12.50	0	0.00	12.25	1	2,752	0.04%
2019/01/22	4	12.20	3	12.30	12.15	1	3,311	0.03%
2019/01/11	8	12.60	0	0.00	12.55	8	3,987	0.20%
2019/01/08	3	12.55	9	13.13	13.30	-6	4,475	-0.13%
2019/01/04	6	11.70	0	0.00	12.00	6	4,512	0.13%
2018/12/28	3	12.00	0	0.00	12.00	3	5,349	0.06%
2018/12/27	0	0.00	2	12.10	12.00	-2	5,498	-0.04%
2018/12/25	1	12.00	0	0.00	12.00	1	5,653	0.02%
2018/12/22	0	0.00	1	12.55	12.75	-1	5,946	-0.02%
2018/12/20	26	13.92	25	14.00	13.40	1	6,800	0.01%
2018/12/19	2	13.55	0	0.00	13.50	2	6,840	0.03%
2018/12/18	0	0.00	1	13.45	13.55	-1	6,957	-0.01%
2018/12/14	1	13.15	0	0.00	13.50	1	7,324	0.01%
2018/12/13	1	13.75	1	13.75	13.75	0	7,418	0.00%
2018/12/10	1	13.95	0	0.00	13.80	1	7,571	0.01%
2018/12/03	3	15.10	0	0.00	14.45	3	8,207	0.04%
2018/11/30	0	0.00	1	14.20	14.90	-1	8,290	-0.01%
2018/11/27	6	13.65	6	13.70	13.45	0	8,764	0.00%
2018/11/23	3	13.30	3	13.50	13.30	0	9,370	0.00%
2018/11/21	0	0.00	8	13.70	13.90	-8	9,687	-0.08%
2018/11/15	10	13.80	10	13.75	13.85	0	9,977	0.00%
2018/11/14	15	13.95	15	14.00	13.65	0	9,971	0.00%
2018/11/13	8	12.95	0	0.00	13.80	8	9,901	0.08%
2018/11/08	0	0.00	1	14.35	14.35	-1	9,627	-0.01%
2018/11/07	0.5	13.95	0	0.00	13.05	0.5	9,560	0.01%
2018/11/06	0.5	12.75	2	13.00	12.70	-1.5	9,544	-0.02%
2018/11/01	2	12.75	0	0.00	12.65	2	9,484	0.02%
2018/10/25	4	13.45	0	0.00	13.10	4	9,045	0.04%
2018/10/24	6	14.36	0	0.00	14.30	6	8,893	0.07%
2018/10/23	9	14.45	13	14.60	14.45	-4	8,803	-0.05%
2018/10/22	11	14.13	10	14.05	14.35	1	8,655	0.01%
2018/10/17	16	14.38	3	14.85	14.10	13	8,326	0.16%
2018/10/16	3	14.95	0	0.00	14.90	3	8,054	0.04%
2018/10/15	18	15.32	11	15.26	15.50	7	7,885	0.09%
2018/10/12	2	15.35	0	0.00	15.35	2	7,796	0.03%
2018/10/11	6	15.11	0	0.00	15.00	6	7,705	0.08%
2018/10/09	5	16.30	1	16.40	16.40	4	7,492	0.05%
2018/10/08	4	15.81	4	16.80	16.05	0	7,309	0.00%
2018/10/05	14	15.74	0	0.00	15.80	14	6,844	0.20%
2018/10/03	8	15.66	41	15.97	15.75	-33	6,624	-0.50%
2018/10/02	15	16.04	12	16.03	16.00	3	6,532	0.05%
2018/10/01	2	15.30	0	0.00	16.00	2	6,393	0.03%
2018/09/28	5	15.37	60	14.92	15.50	-55	6,193	-0.89%
2018/09/27	79	16.05	42	16.28	14.40	37	5,862	0.63%
2018/09/26	7	15.93	8	15.60	16.00	-1	5,262	-0.02%
2018/09/25	10	15.33	0	0.00	15.35	10	5,109	0.20%
2018/09/21	36	15.15	37	14.90	15.15	-1	4,971	-0.02%
2018/09/20	11	15.50	12	15.38	14.95	-1	4,894	-0.02%
2018/09/19	3	14.30	10	14.48	14.90	-7	4,652	-0.15%
2018/09/14	10	13.55	10	13.55	13.35	0	4,355	0.00%
2018/09/13	6	13.47	20	13.39	13.40	-14	4,276	-0.33%
2018/09/12	30	13.26	36	13.49	13.10	-6	4,196	-0.14%
2018/09/11	5	12.60	15	12.83	13.05	-10	4,060	-0.25%
2018/09/10	41	12.92	10	13.13	12.85	31	3,854	0.80%
2018/09/07	22	14.74	0	0.00	14.25	22	3,692	0.60%
2018/09/06	45	15.37	53	14.87	15.80	-8	3,382	-0.24%
2018/09/05	7	13.97	5	13.90	14.40	2	3,034	0.07%
2018/09/04	22	13.90	22	14.07	14.10	0	2,866	0.00%
2018/09/03	0	0.00	2	13.90	13.95	-2	2,722	-0.07%
2018/08/31	6.6	13.80	7	13.93	13.20	-0.4	2,375	-0.02%
2018/08/30	0	0.00	4	13.00	13.00	-4	1,971	-0.20%
2018/08/29	3	11.85	0	0.00	11.85	3	1,733	0.17%
2018/08/28	23	11.73	19	11.78	11.60	4	1,627	0.25%
2018/08/27	1	11.60	1	11.00	11.65	0	1,437	0.00%
2018/08/24	1	10.60	1	10.60	10.60	0	1,121	0.00%
2018/08/09	0	0.00	5	9.55	9.65	-5	917	-0.54%
2018/07/27	3	9.32	13	9.33	9.32	-10	897	-1.11%
2018/07/19	12	9.50	0	0.00	9.43	12	856	1.40%
2018/07/18	8	9.46	0	0.00	9.45	8	855	0.93%
2018/07/11	0	0.00	3	9.30	9.28	-3	836	-0.36%
2018/07/10	0	0.00	5	9.38	9.28	-5	835	-0.60%
2018/07/04	4	9.11	0	0.00	9.14	4	794	0.50%
2018/07/02	3	9.71	0	0.00	9.47	3	795	0.38%
2018/06/29	1	9.57	0	0.00	9.48	1	791	0.13%
2018/06/28	0	0.00	3	9.40	9.70	-3	767	-0.39%
2018/06/26	0	0.00	9	8.94	8.97	-9	714	-1.26%
2018/06/25	10	9.01	0	0.00	9.04	10	717	1.39%
2018/06/14	2	9.07	0	0.00	9.02	2	940	0.21%
2018/06/13	3	9.17	5	9.32	9.17	-2	1,175	-0.17%
2018/06/11	5	9.31	2	9.19	9.20	3	1,154	0.26%
2018/05/28	5	8.71	5	8.69	8.71	0	1,111	0.00%
2018/05/25	0	0.00	1	8.53	8.53	-1	1,075	-0.09%
2018/05/18	0	0.00	1	8.45	8.45	-1	1,157	-0.09%
2018/05/14	0	0.00	1	8.19	8.17	-1	1,141	-0.09%
2018/04/13	1	8.22	0	0.00	8.26	1	1,099	0.09%
2018/04/03	0	0.00	2	8.49	8.43	-2	1,152	-0.17%
2018/04/02	2	8.42	0	0.00	8.42	2	1,144	0.17%
2018/03/31	10	8.66	10	8.71	8.55	0	1,135	0.00%
2018/03/30	0	0.00	1	8.62	8.45	-1	1,113	-0.09%
2018/03/28	1	8.51	0	0.00	8.52	1	1,122	0.09%
2018/03/22	1	8.78	1	9.04	8.79	0	1,121	0.00%
2018/03/21	1	8.82	5	8.76	8.79	-4	1,087	-0.37%
2018/03/20	3	9.41	0	0.00	9.03	3	1,049	0.29%
2018/03/19	3	8.94	2	8.94	8.94	1	906	0.11%
2018/03/08	0	0.00	2	8.45	8.42	-2	659	-0.30%
2018/01/29	0	0.00	20	8.04	8.04	-20	493	-4.05%
2018/01/11	0	0.00	5	8.04	8.05	-5	519	-0.96%
2018/01/10	0	0.00	5	8.15	8.16	-5	515	-0.97%
2018/01/09	0	0.00	2	8.08	8.08	-2	515	-0.39%