新美齊 (2442)-群益金鼎-開元券商分點個股進出

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
32.25
漲跌
▲1.00
漲幅
+3.20%
成交量
4,765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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/30	0	0.00	0	31.40	31.25	0	2,864	0.00%
2024/04/26	3	30.05	0	0.00	31.20	3	2,600	0.12%
2024/04/24	1	29.85	1	29.00	29.60	0	2,440	0.00%
2024/04/18	0	0.00	4	27.96	28.50	-4	2,054	-0.19%
2024/04/16	7	25.67	2	26.00	25.85	5	2,023	0.25%
2024/04/10	0	0.00	4	27.35	27.25	-4	2,000	-0.20%
2024/04/09	0	0.00	6	26.85	26.80	-6	1,989	-0.30%
2024/04/03	0	0.00	5	26.85	26.80	-5	1,990	-0.25%
2024/04/02	0	0.00	5	27.30	27.25	-5	2,010	-0.25%
2024/04/01	3	27.15	0	0.00	27.10	3	2,028	0.15%
2024/03/28	3	26.92	0	0.00	26.80	3	2,110	0.14%
2024/03/22	0	0.00	9	27.03	27.15	-9	2,173	-0.41%
2024/03/21	5	26.40	0	0.00	26.35	5	2,182	0.23%
2024/03/20	1	26.20	0	0.00	26.50	1	2,183	0.05%
2024/03/19	8	27.11	0	0.00	26.75	8	2,172	0.37%
2024/03/18	1	26.95	1	27.35	27.35	0	2,161	0.00%
2024/03/15	2	27.43	0	0.00	27.30	2	2,171	0.09%
2024/03/13	1	27.35	0	0.00	27.90	1	2,138	0.05%
2024/03/08	0	0.00	1	27.50	27.75	-1	2,033	-0.05%
2024/02/29	1	27.10	0	0.00	27.30	1	2,137	0.05%
2024/02/27	0	0.00	4	26.99	27.15	-4	2,147	-0.19%
2024/02/26	0	0.00	1	26.60	26.65	-1	2,189	-0.05%
2024/02/22	0	26.10	0	0.00	26.15	0	2,370	0.00%
2024/02/21	1	26.30	0	0.00	26.10	1	2,388	0.04%
2024/02/19	0	0.00	1	26.85	26.90	-1	2,398	-0.04%
2024/02/16	1	26.15	0	0.00	26.40	1	2,390	0.04%
2024/02/02	0.1	25.93	0	0.00	25.95	0.1	2,323	0.00%
2024/02/01	0	0.00	2	27.08	27.20	-2	2,252	-0.09%
2024/01/31	0	0.00	1	25.90	26.00	-1	2,193	-0.05%
2024/01/30	2.6	25.62	0	0.00	25.60	2.6	2,170	0.12%
2024/01/29	0	0.00	1	25.00	25.20	-1	2,129	-0.05%
2024/01/23	1	24.00	0	0.00	24.35	1	2,122	0.05%
2024/01/12	2	23.80	0	0.00	23.85	2	2,111	0.09%
2024/01/11	1	24.35	0	0.00	24.35	1	2,085	0.05%
2024/01/09	0.1	24.58	0	0.00	24.80	0.1	2,025	0.00%
2024/01/08	1.1	25.61	0	0.00	25.25	1.1	1,994	0.06%
2024/01/05	2	25.08	1	25.60	25.55	1	1,994	0.05%
2024/01/03	2	24.90	0	0.00	24.65	2	2,045	0.10%
2024/01/02	2	25.10	0	0.00	25.15	2	2,333	0.09%
2023/12/29	0	0.00	1	24.80	24.70	-1	2,449	-0.04%
2023/12/28	3	24.50	0	0.00	24.70	3	2,493	0.12%
2023/12/27	2	24.98	0	0.00	25.00	2	2,544	0.08%
2023/12/26	0	0.00	1	25.00	25.20	-1	2,558	-0.04%
2023/12/25	1	24.80	2	24.55	24.75	-1	2,523	-0.04%
2023/12/20	1	23.95	0	0.00	23.55	1	2,510	0.04%
2023/12/18	1	24.10	0	0.00	24.10	1	2,394	0.04%
2023/12/11	6	23.00	0	0.00	23.25	6	2,322	0.26%
2023/12/08	0	0.00	0	22.60	22.70	0	2,313	0.00%
2023/12/06	1	22.90	0	0.00	22.75	1	2,288	0.04%
2023/12/05	0.1	23.05	0	0.00	23.15	0.1	2,274	0.00%
2023/12/01	3.1	23.25	0	0.00	23.30	3.1	2,251	0.14%
2023/11/29	3	23.50	2	23.45	23.45	1	2,246	0.04%
2023/11/28	0	0.00	2	24.15	25.05	-2	2,119	-0.09%
2023/11/24	0	0.00	1	23.00	22.90	-1	1,981	-0.05%
2023/11/22	2	23.30	0	0.00	22.95	2	1,846	0.11%
2023/11/21	5	21.11	2.2	21.62	21.60	2.9	1,672	0.17%
2023/11/17	0	0.00	0.5	20.85	20.85	-0.5	1,629	-0.03%
2023/11/16	0	0.00	0.1	20.45	20.70	-0.1	1,632	-0.01%
2023/11/10	0	0.00	11	19.75	19.50	-11	1,721	-0.64%
2023/11/09	5	19.45	0	0.00	19.60	5	1,740	0.29%
2023/11/08	0	0.00	2	19.55	19.70	-2	1,756	-0.12%
2023/11/03	5	19.45	0	0.00	19.45	5	1,788	0.28%
2023/11/01	0	0.00	25	19.20	19.20	-25	1,802	-1.39%
2023/10/26	0	0.00	15	19.30	19.35	-15	1,847	-0.81%
2023/10/24	0.2	19.65	0	0.00	19.65	0.2	1,838	0.01%
2023/10/23	0	0.00	1	19.90	19.60	-1	1,840	-0.05%
2023/10/19	0.1	19.80	0	0.00	19.75	0.1	1,836	0.01%
2023/10/13	0.2	20.40	0	0.00	20.45	0.2	1,847	0.01%
2023/10/12	0	0.00	1	20.35	20.40	-1	1,834	-0.05%
2023/10/11	0	0.00	1	20.00	19.75	-1	1,811	-0.06%
2023/10/06	28	21.93	0	0.00	20.10	28	1,756	1.59%
2023/10/04	0	0.00	4	20.30	20.30	-4	1,334	-0.30%
2023/10/02	0	0.00	0.4	19.40	19.75	-0.4	1,228	-0.03%
2023/09/21	0	18.40	0	0.00	18.55	0	1,158	0.00%
2023/09/14	1	18.45	0	0.00	18.55	1	1,212	0.08%
2023/09/13	0.5	18.45	0	0.00	18.55	0.5	1,194	0.04%
2023/09/08	0.4	18.10	0	0.00	18.15	0.4	1,255	0.03%
2023/09/04	0.1	18.25	0.2	18.25	18.35	-0.1	1,459	0.00%
2023/08/18	0	0.00	12	19.35	19.00	-12	2,318	-0.52%
2023/08/07	0	0.00	0.1	18.10	18.20	-0.1	3,391	0.00%
2023/07/18	2	17.10	0	0.00	17.05	2	3,415	0.06%
2023/07/13	0	0.00	10	17.40	17.40	-10	3,399	-0.29%
2023/07/07	10	17.50	0	0.00	17.70	10	3,514	0.28%
2023/06/29	1	17.85	0	0.00	18.00	1	3,628	0.03%
2023/06/27	0	0.00	1	17.95	17.95	-1	3,641	-0.03%
2023/06/15	1	18.50	0	0.00	18.50	1	3,650	0.03%
2023/06/13	0	0.00	0	18.25	18.25	0	3,690	0.00%
2023/06/12	2	18.18	0	0.00	18.15	2	3,681	0.05%
2023/06/07	0	0.00	10	18.50	18.80	-10	3,534	-0.28%
2023/06/06	0	0.00	1	18.65	18.40	-1	3,480	-0.03%
2023/06/05	10	18.25	8	18.30	18.35	2	3,440	0.06%
2023/06/02	2	18.25	1	17.90	18.20	1	3,411	0.03%
2023/06/01	0	0.00	2	17.75	17.65	-2	3,389	-0.06%
2023/05/31	0	0.00	0.3	17.90	17.80	-0.3	3,391	-0.01%
2023/05/30	8	17.84	0	0.00	17.65	8	3,361	0.24%
2023/05/29	1	17.70	7	17.62	17.75	-6	3,320	-0.18%
2023/05/26	7	17.30	8	17.54	17.30	-1	3,227	-0.03%
2023/05/25	8	17.60	15	17.67	17.60	-7	3,120	-0.22%
2023/05/24	21.5	18.04	3	18.25	18.00	18.5	3,007	0.62%
2023/05/23	23.9	19.36	16.1	19.31	18.70	7.8	2,717	0.29%
2023/05/22	14	20.00	1	20.05	20.05	13	2,161	0.60%
2023/05/19	2	18.20	0	0.00	18.25	2	1,784	0.11%
2023/05/17	2	16.55	0	0.00	16.55	2	1,544	0.13%
2023/05/09	0.1	15.90	0	0.00	16.00	0.1	1,396	0.01%
2023/04/25	0.1	15.60	0	0.00	15.70	0.1	1,286	0.01%
2023/04/21	0	15.75	0	0.00	16.00	0	1,262	0.00%
2023/04/20	0	0.00	0.1	16.00	16.15	-0.1	1,225	-0.01%
2023/04/10	0	0.00	0.1	16.80	16.90	-0.1	997	-0.01%
2023/04/07	3	16.20	3.1	16.45	16.65	-0.1	965	-0.01%
2023/04/06	0	0.00	0.4	15.96	16.40	-0.4	922	-0.04%
2023/03/31	0	0.00	0.1	15.40	15.45	-0.1	855	-0.01%
2023/03/28	0	14.95	0	0.00	15.00	0	812	0.00%
2023/03/27	0	0.00	5.1	15.24	15.20	-5.1	793	-0.64%
2023/03/22	0	14.80	0	0.00	14.90	0	767	0.00%
2023/03/21	0	0.00	1	15.10	15.10	-1	740	-0.14%
2023/03/17	1	14.40	2	14.73	14.75	-1	707	-0.14%
2023/03/16	1	14.50	1	14.15	14.15	0	668	0.00%
2023/03/15	0	14.35	0	0.00	14.35	0	653	0.00%
2023/03/13	1	13.80	0	0.00	14.10	1	686	0.15%
2023/03/06	0	0.00	2	14.23	14.20	-2	691	-0.29%
2023/03/03	0	0.00	1	13.95	13.95	-1	680	-0.15%
2023/02/23	0	0.00	3	13.40	13.30	-3	602	-0.50%
2023/02/21	3	13.10	5	13.20	13.30	-2	604	-0.33%
2023/02/15	0	0.00	1	13.00	12.95	-1	594	-0.17%
2023/01/31	5	13.15	0	0.00	13.15	5	597	0.84%
2022/12/06	1	13.95	0	0.00	13.70	1	550	0.18%
2022/12/05	12	14.11	12	13.77	13.75	0	540	0.00%
2022/10/13	0	0.00	1	12.20	12.10	-1	430	-0.23%
2022/08/29	0	0.00	4	12.40	12.40	-4	586	-0.68%
2022/08/26	2	13.10	0	0.00	13.10	2	579	0.34%
2022/08/25	1	13.00	0	0.00	13.00	1	557	0.18%
2022/08/22	0	0.00	0	12.85	12.85	0	563	0.00%
2022/08/12	0	0.00	0.1	12.60	12.65	-0.1	582	-0.02%
2022/08/10	2	12.20	2	12.45	12.45	0	589	0.00%
2022/08/02	0	0.00	1	11.50	11.55	-1	740	-0.14%
2022/07/19	0	0.00	1	11.45	11.50	-1	924	-0.11%
2022/07/12	0	0.00	2	10.95	10.85	-2	1,148	-0.17%
2022/07/11	0	0.00	2	11.20	11.20	-2	1,204	-0.17%
2022/07/08	0	0.00	1	11.60	11.45	-1	1,829	-0.05%
2022/07/06	1	11.20	0	0.00	11.20	1	1,833	0.05%
2022/07/04	1	11.50	0	0.00	11.45	1	1,841	0.05%
2022/07/01	1	11.45	0	0.00	11.30	1	1,874	0.05%
2022/06/29	2	12.33	0	0.00	12.30	2	1,882	0.11%
2022/06/28	1	12.40	0	0.00	12.40	1	1,890	0.05%
2022/06/24	0	0.00	2	12.55	12.55	-2	1,915	-0.10%
2022/06/21	2	12.48	0	0.00	12.70	2	1,944	0.10%
2022/06/20	1	12.50	2	12.45	12.30	-1	1,953	-0.05%
2022/06/17	0	0.00	3	12.60	12.60	-3	1,945	-0.15%
2022/06/16	5	12.97	1	12.70	12.70	4	1,949	0.21%
2022/06/14	0	0.00	1	12.85	12.95	-1	1,962	-0.05%
2022/06/13	0	0.00	4	12.93	12.95	-4	1,960	-0.20%
2022/06/10	7.1	13.40	0	0.00	13.15	7.1	1,961	0.36%
2022/06/08	1	13.10	0	0.00	13.10	1	1,879	0.05%
2022/06/06	1	13.10	0	0.00	13.05	1	1,896	0.05%
2022/05/23	0	0.00	1	13.15	13.15	-1	2,108	-0.05%
2022/05/17	1	12.65	0	0.00	12.65	1	2,270	0.04%
2022/05/16	1	12.60	0	0.00	12.50	1	2,314	0.04%
2022/05/13	3	12.68	0	0.00	12.80	3	2,335	0.13%
2022/05/12	1	13.05	1	13.15	12.80	0	2,318	0.00%
2022/05/11	0	0.00	2	13.35	13.25	-2	2,275	-0.09%
2022/05/06	0	0.00	1	13.65	13.95	-1	2,386	-0.04%
2022/05/04	1	13.55	0	0.00	13.50	1	2,377	0.04%
2022/04/26	0	0.00	1	13.85	13.85	-1	2,432	-0.04%
2022/04/22	2	14.00	1	13.95	13.90	1	2,443	0.04%
2022/04/21	1	14.00	2	14.08	14.00	-1	2,464	-0.04%
2022/04/20	0	0.00	2	14.05	13.90	-2	2,447	-0.08%
2022/04/18	10	13.15	10	13.25	13.40	0	2,364	0.00%
2022/04/15	1	13.35	0	0.00	13.30	1	2,361	0.04%
2022/04/14	4	14.13	1	13.50	13.50	3	2,352	0.13%
2022/03/30	0	0.00	1	13.65	13.65	-1	3,665	-0.03%
2022/03/23	0	0.00	34.2	13.46	13.50	-34.2	3,749	-0.91%
2022/03/22	0	0.00	1	13.40	13.40	-1	3,805	-0.03%
2022/03/18	0	0.00	2	13.05	13.15	-2	3,963	-0.05%
2022/03/11	0	0.00	6	13.35	13.35	-6	5,455	-0.11%
2022/03/09	30	13.15	0	0.00	13.25	30	5,652	0.53%
2022/03/01	0	0.00	2	13.95	13.85	-2	5,652	-0.04%
2022/02/25	10	13.45	10	13.55	13.90	0	5,645	0.00%
2022/02/24	1.5	13.37	0	0.00	13.35	1.5	5,612	0.03%
2022/02/17	5	13.60	12	13.88	13.60	-7	5,508	-0.13%
2022/02/16	0	0.00	10	13.60	13.75	-10	5,440	-0.18%
2022/02/10	0	0.00	2	13.40	13.45	-2	5,391	-0.04%
2022/02/09	1	13.65	1	13.40	13.50	0	5,374	0.00%
2022/02/08	0	0.00	1	13.20	13.40	-1	5,349	-0.02%
2022/02/07	0	0.00	12	12.43	12.85	-12	5,319	-0.23%
2022/01/25	1	12.15	0	0.00	12.15	1	5,319	0.02%
2022/01/21	2	12.65	0	0.00	12.40	2	5,374	0.04%
2022/01/10	1	12.95	0	0.00	12.80	1	5,319	0.02%
2022/01/06	10	13.00	10	13.11	13.10	0	5,308	0.00%
2022/01/05	13	13.18	4.1	13.09	13.10	8.9	5,345	0.17%
2021/12/30	6	13.70	0	0.00	13.60	6	5,316	0.11%
2021/12/29	6	13.83	2	14.10	13.90	4	5,248	0.08%
2021/12/28	23	13.92	20	14.00	13.90	3	5,230	0.06%
2021/12/27	10	13.77	2.2	14.49	14.50	7.8	4,821	0.16%
2021/12/23	5	13.10	0	0.00	13.30	5	3,794	0.13%
2021/12/17	10	13.15	10	13.25	13.00	0	4,037	0.00%
2021/12/16	10	13.15	10	13.20	13.20	0	4,003	0.00%
2021/12/15	10	13.35	10	13.55	13.50	0	3,955	0.00%
2021/12/13	4	14.15	19	13.96	13.90	-15	3,823	-0.39%
2021/12/10	1	13.45	1	13.45	13.50	0	3,625	0.00%
2021/12/09	0	0.00	1	13.55	13.15	-1	3,620	-0.03%
2021/12/08	8	13.06	3	13.12	13.30	5	3,532	0.14%
2021/12/07	10	13.27	26	13.15	13.00	-16	3,342	-0.48%
2021/12/06	10	11.60	14	11.84	12.50	-4	2,542	-0.16%
2021/11/30	5	11.25	5	11.30	11.25	0	2,390	0.00%
2021/11/26	10	11.50	10	11.60	11.45	0	2,464	0.00%
2021/11/19	0	0.00	1	11.90	11.85	-1	2,576	-0.04%
2021/11/16	7	11.55	0	0.00	11.55	7	2,742	0.26%
2021/11/15	10	11.70	15	11.77	11.65	-5	2,786	-0.18%
2021/11/11	1	11.95	0	0.00	11.80	1	2,934	0.03%
2021/11/10	9	11.85	3	12.00	11.90	6	3,065	0.20%
2021/11/09	3	11.28	0	0.00	11.40	3	3,022	0.10%
2021/11/05	3	11.75	0	0.00	11.80	3	3,055	0.10%
2021/10/29	5	11.50	5	11.60	11.60	0	2,961	0.00%
2021/10/28	3	11.85	0	0.00	11.75	3	2,945	0.10%
2021/10/14	0	0.00	4	11.13	11.10	-4	3,361	-0.12%
2021/10/08	0	0.00	3.7	12.32	12.25	-3.7	3,256	-0.11%
2021/10/07	4	11.85	9	12.13	12.45	-5	3,218	-0.16%
2021/10/05	18	12.09	14	12.21	12.10	4	3,152	0.13%
2021/10/01	10	11.90	10	11.83	11.80	0	2,977	0.00%
2021/09/30	1	12.40	8	12.69	12.40	-7	2,924	-0.24%
2021/09/29	7	12.45	2	12.30	12.50	5	2,866	0.17%
2021/09/28	8	12.05	8	12.30	12.50	0	2,822	0.00%
2021/09/27	4	11.98	2	12.20	12.30	2	2,772	0.07%
2021/09/22	8	11.05	8	11.20	11.20	0	2,549	0.00%
2021/09/15	5	11.65	5	11.70	11.65	0	2,498	0.00%
2021/09/14	3	11.95	0	0.00	12.00	3	2,439	0.12%
2021/09/13	0	0.00	2	11.75	11.80	-2	2,356	-0.08%
2021/09/09	0	0.00	1	11.10	11.25	-1	2,262	-0.04%
2021/09/03	0	0.00	15	11.58	11.60	-15	2,219	-0.68%
2021/09/01	0	0.00	9	11.65	11.65	-9	2,132	-0.42%
2021/08/31	3	11.55	3	11.50	11.50	0	2,097	0.00%
2021/08/26	10	11.30	5	11.35	11.25	5	2,042	0.24%
2021/08/25	5	11.10	5	11.20	11.15	0	1,951	0.00%
2021/08/24	1	11.20	6	11.14	11.20	-5	1,945	-0.26%
2021/08/23	1	11.00	1	11.05	11.05	0	1,810	0.00%
2021/08/20	10	11.00	10	10.80	10.80	0	1,804	0.00%
2021/08/19	0	0.00	14	11.65	11.35	-14	1,750	-0.80%
2021/08/18	1	11.60	1	11.50	11.60	0	1,693	0.00%
2021/08/16	2	11.65	5	11.60	11.70	-3	1,535	-0.20%
2021/07/30	2	11.00	2	10.93	10.95	0	1,463	0.00%
2021/07/28	0	0.00	1	10.50	10.50	-1	1,469	-0.07%
2021/07/26	19	11.46	10	11.65	11.35	9	1,380	0.65%
2021/07/23	19	11.33	2	11.05	11.40	17	1,395	1.22%
2021/07/02	0	0.00	2	10.00	10.00	-2	2,287	-0.09%
2021/06/07	5	10.00	0	0.00	10.00	5	2,495	0.20%
2021/06/03	0	0.00	2	10.35	10.35	-2	2,488	-0.08%
2021/05/18	2	9.95	0	0.00	9.89	2	2,588	0.08%
2021/05/14	0	0.00	1	10.25	9.97	-1	2,552	-0.04%
2021/05/12	3	11.10	2	10.50	10.30	1	2,595	0.04%
2021/05/11	5	11.50	2	11.15	11.10	3	2,544	0.12%
2021/05/10	0	0.00	10	11.60	11.45	-10	2,515	-0.40%
2021/05/05	0	0.00	2	11.50	11.35	-2	2,480	-0.08%
2021/05/04	2	11.10	2	11.05	11.00	0	2,460	0.00%
2021/05/03	0	0.00	1	11.65	11.55	-1	2,423	-0.04%
2021/04/29	6	12.18	9	12.13	11.90	-3	2,391	-0.13%
2021/04/27	2	12.00	0	0.00	11.80	2	2,167	0.09%
2021/04/26	1	11.80	0	0.00	11.70	1	2,085	0.05%
2021/04/23	2	11.75	1	11.80	11.85	1	2,081	0.05%
2021/04/22	0	0.00	5	12.02	11.70	-5	2,048	-0.24%
2021/04/21	7	11.96	0	0.00	11.80	7	1,783	0.39%
2021/04/20	0	0.00	6	12.10	12.25	-6	1,492	-0.40%
2021/04/19	0	0.00	4	11.15	11.15	-4	1,384	-0.29%
2021/04/16	0	0.00	3	10.87	10.95	-3	1,346	-0.22%
2021/04/12	2	10.55	0	0.00	10.60	2	1,362	0.15%
2021/04/09	3	10.90	0	0.00	10.90	3	1,359	0.22%
2021/04/07	3	10.65	0	0.00	10.75	3	1,828	0.16%
2021/04/06	0	0.00	1	10.65	10.65	-1	1,822	-0.05%
2021/03/29	4	10.95	0	0.00	10.85	4	2,181	0.18%
2021/03/25	0	0.00	3	10.55	10.55	-3	2,229	-0.13%
2021/03/22	0	0.00	0	10.65	10.75	0	2,331	0.00%
2021/03/12	0	0.00	10	10.30	10.25	-10	2,594	-0.39%
2021/03/11	0	0.00	3	10.35	10.30	-3	2,619	-0.11%
2021/02/25	0	0.00	0	10.20	10.25	0	3,281	0.00%
2021/02/18	0	0.00	2	10.00	10.10	-2	3,299	-0.06%
2021/02/17	0	0.00	4	9.96	9.97	-4	3,287	-0.12%
2021/01/29	0	0.00	10	9.40	9.35	-10	3,254	-0.31%
2021/01/25	0	0.00	3	9.66	9.64	-3	3,289	-0.09%
2021/01/18	1	9.87	2	10.05	10.05	-1	3,259	-0.03%
2021/01/15	5	10.15	0	0.00	9.88	5	3,244	0.15%
2021/01/14	1	10.40	0	0.00	10.30	1	3,213	0.03%
2021/01/13	0	0.00	20	10.60	10.55	-20	3,201	-0.62%
2021/01/11	0	0.00	5	11.10	11.10	-5	3,150	-0.16%
2021/01/08	5	11.05	1	11.10	11.05	4	3,146	0.13%
2021/01/06	0	0.00	2	11.10	11.10	-2	3,149	-0.06%
2021/01/05	11	11.35	10	11.35	11.30	1	3,112	0.03%
2021/01/04	1	11.50	0	0.00	11.30	1	3,102	0.03%
2020/12/31	2	11.65	13	11.54	11.50	-11	3,095	-0.36%
2020/12/30	10	12.17	15	11.82	12.05	-5	3,035	-0.16%
2020/12/29	1	11.65	1	11.45	11.40	0	2,633	0.00%
2020/12/28	6	11.37	1	11.40	11.45	5	2,632	0.19%
2020/12/25	2	11.45	10	11.56	11.35	-8	2,659	-0.30%
2020/12/22	3	11.43	0	0.00	11.05	3	2,471	0.12%
2020/12/18	26	11.32	0	0.00	11.20	26	2,515	1.03%
2020/12/16	20	11.65	15	11.55	11.55	5	2,571	0.19%
2020/12/15	4	11.60	0	0.00	11.65	4	2,627	0.15%
2020/12/10	36	11.49	5	11.45	11.10	31	2,440	1.27%
2020/12/08	5	11.05	0	0.00	11.00	5	2,378	0.21%
2020/12/03	3	12.08	6	12.07	11.90	-3	2,289	-0.13%
2020/12/02	30	12.30	17	12.42	12.30	13	2,235	0.58%
2020/12/01	2	11.70	20	11.80	11.70	-18	2,042	-0.88%
2020/11/30	13	12.18	1	12.20	12.05	12	2,013	0.60%
2020/11/27	15	11.86	11	12.12	11.95	4	2,015	0.20%
2020/11/26	17	11.52	15	11.76	11.45	2	1,972	0.10%
2020/11/25	24.5	11.65	8	11.36	11.75	16.5	1,912	0.86%
2020/11/04	5	11.00	0	0.00	10.75	5	1,720	0.29%
2020/10/30	0	0.00	1	10.20	10.10	-1	1,648	-0.06%
2020/10/29	0	0.00	1	10.15	10.20	-1	1,642	-0.06%
2020/10/22	0	0.00	4	10.25	10.15	-4	1,579	-0.25%
2020/10/21	1	10.30	0	0.00	10.25	1	1,585	0.06%
2020/10/15	2	10.40	5	10.50	10.15	-3	1,588	-0.19%
2020/10/12	0	0.00	10	10.00	10.00	-10	1,569	-0.64%
2020/09/29	0	0.00	2	10.05	9.95	-2	1,553	-0.13%
2020/09/24	15	10.40	0	0.00	10.30	15	1,551	0.97%
2020/09/21	0	0.00	2	11.30	11.35	-2	1,516	-0.13%
2020/09/18	0	0.00	4	11.05	11.35	-4	1,454	-0.28%
2020/09/16	0	0.00	6	11.00	10.90	-6	1,364	-0.44%
2020/09/15	1	10.95	0	0.00	11.10	1	1,322	0.08%
2020/09/09	0	0.00	2	9.96	10.35	-2	1,089	-0.18%
2020/09/01	1	9.18	0.5	9.05	9.08	0.5	988	0.05%
2020/08/31	1	9.20	0	0.00	9.12	1	1,048	0.10%
2020/08/24	0	0.00	1	9.75	9.50	-1	1,065	-0.09%
2020/08/19	1	9.08	0	0.00	9.02	1	993	0.10%
2020/08/18	1	9.07	0	0.00	8.95	1	979	0.10%
2020/08/11	0	0.00	1	8.53	8.54	-1	939	-0.11%
2020/07/23	0	0.00	2	8.43	8.44	-2	1,199	-0.17%
2020/06/19	0	0.00	0.2	8.23	8.23	-0.2	1,360	-0.01%
2020/06/05	2	8.62	0	0.00	8.33	2	1,576	0.13%
2020/05/28	0	0.00	6	8.20	8.20	-6	1,544	-0.39%
2020/05/27	0	0.00	6	8.04	8.15	-6	1,536	-0.39%
2020/05/20	3	7.80	0	0.00	7.70	3	1,508	0.20%
2020/05/06	2	8.01	0	0.00	7.93	2	1,308	0.15%
2020/04/21	16	8.29	6	8.26	8.12	10	1,213	0.82%
2020/04/20	0	0.00	3	7.85	7.85	-3	1,111	-0.27%
2020/04/09	1	6.96	1	6.87	6.94	0	1,084	0.00%
2020/04/08	0	0.00	2	6.88	7.01	-2	1,078	-0.19%
2020/04/01	0	0.00	1	6.47	6.55	-1	1,051	-0.10%
2020/03/30	1	6.23	0	0.00	6.27	1	1,036	0.10%
2020/03/27	4	6.62	0	0.00	6.45	4	1,025	0.39%
2020/03/25	0	0.00	2	6.50	6.40	-2	1,010	-0.20%
2020/03/24	0	0.00	5	6.04	6.03	-5	1,002	-0.50%
2020/03/20	0	0.00	2	5.67	5.77	-2	997	-0.20%
2020/03/19	6	5.34	0	0.00	5.27	6	962	0.62%
2020/03/17	1	6.24	0	0.00	6.14	1	913	0.11%
2020/03/16	2	6.95	0	0.00	6.81	2	907	0.22%
2020/03/13	1	6.92	0	0.00	7.15	1	871	0.11%
2020/03/12	10	8.18	30	8.01	7.68	-20	794	-2.52%
2020/03/11	20	8.59	0	0.00	8.53	20	712	2.81%
2020/03/10	0	0.00	90	8.52	8.53	-90	703	-12.79%
2020/03/09	0	0.00	46	8.88	8.85	-46	665	-6.91%
2020/02/19	1	9.81	0	0.00	9.80	1	824	0.12%
2020/02/18	2	9.75	0	0.00	9.79	2	842	0.24%
2020/02/11	1	9.54	0	0.00	9.56	1	922	0.11%
2020/01/06	2	10.75	0	0.00	10.80	2	1,140	0.18%
2019/12/18	3	11.05	0	0.00	11.15	3	1,372	0.22%
2019/12/17	0	0.00	6	11.05	11.00	-6	1,374	-0.44%
2019/11/28	0	0.00	2	10.75	10.70	-2	1,558	-0.13%
2019/11/27	0	0.00	0	10.85	10.85	0	1,628	0.00%
2019/11/26	2	11.15	2	11.30	11.00	0	1,634	0.00%
2019/11/25	0	0.00	2	11.05	11.05	-2	1,633	-0.12%
2019/11/22	3	11.40	1	11.50	11.25	2	1,623	0.12%
2019/11/15	0	0.00	20.4	10.45	10.55	-20.4	1,617	-1.26%
2019/11/14	20	10.30	2	10.65	10.30	18	1,634	1.10%
2019/11/13	0	0.00	1	10.90	10.85	-1	1,600	-0.06%
2019/11/12	0	0.00	7	11.05	10.90	-7	1,621	-0.43%
2019/11/11	0	0.00	2	11.10	11.00	-2	1,688	-0.12%
2019/11/04	0	11.15	0	0.00	11.15	0	1,792	0.00%
2019/11/01	0.4	11.15	5	11.14	11.10	-4.6	1,817	-0.25%
2019/10/31	0	0.00	5	11.25	11.20	-5	1,877	-0.27%
2019/10/30	1	11.30	0	0.00	11.25	1	2,024	0.05%
2019/10/25	1	11.40	0	0.00	11.40	1	2,123	0.05%
2019/10/18	0	0.00	0	11.45	11.40	0	2,779	0.00%
2019/10/15	10	11.65	0	0.00	11.30	10	3,319	0.30%
2019/10/14	1	11.95	43	11.86	11.75	-42	3,335	-1.26%
2019/10/01	1	12.25	0	0.00	12.20	1	3,699	0.03%
2019/09/24	2	12.85	0	0.00	12.85	2	3,880	0.05%
2019/09/18	2	12.55	0	0.00	12.55	2	3,849	0.05%
2019/09/17	2	12.50	2	12.50	12.45	0	3,839	0.00%
2019/09/12	2	12.30	0	0.00	12.25	2	3,826	0.05%
2019/09/04	0.8	12.25	0	0.00	12.25	0.8	3,929	0.02%
2019/09/02	10	12.10	2	12.10	12.05	8	3,954	0.20%
2019/08/29	1	12.05	1	12.10	12.10	0	3,932	0.00%
2019/08/28	1	12.35	4	12.30	12.30	-3	3,983	-0.08%
2019/08/27	0	0.00	1	12.20	12.10	-1	3,972	-0.03%
2019/08/26	2	12.23	5	12.40	12.05	-3	3,987	-0.08%
2019/08/23	1	12.65	2	12.68	12.60	-1	3,990	-0.03%
2019/08/22	1	12.75	1	12.95	12.65	0	3,993	0.00%
2019/08/21	1	12.80	3	12.90	12.85	-2	3,984	-0.05%
2019/08/20	1	13.20	1	13.00	13.00	0	3,984	0.00%
2019/08/19	1	13.00	0	0.00	12.95	1	3,960	0.03%
2019/08/15	0	0.00	3	13.25	13.10	-3	4,001	-0.07%
2019/08/13	1	13.35	3	13.18	13.35	-2	3,976	-0.05%
2019/08/12	2	13.10	0	0.00	13.05	2	3,981	0.05%
2019/08/08	0	0.00	6	13.22	13.20	-6	4,008	-0.15%
2019/08/07	0	0.00	11	13.29	13.10	-11	4,091	-0.27%
2019/08/06	0.2	13.00	0	0.00	12.95	0.2	4,111	0.00%
2019/08/05	3	13.10	3	13.10	13.05	0	4,131	0.00%
2019/08/02	10	13.32	0	0.00	13.30	10	4,158	0.24%
2019/08/01	16	13.59	0	0.00	13.60	16	4,158	0.38%
2019/07/31	3	13.28	0	0.00	13.35	3	4,112	0.07%
2019/07/30	0	0.00	1	13.25	13.25	-1	4,125	-0.02%
2019/07/29	4	13.31	0	0.00	13.35	4	4,127	0.10%
2019/07/26	2	13.53	0	0.00	13.50	2	4,107	0.05%
2019/07/25	7	14.27	0	0.00	13.80	7	4,065	0.17%
2019/07/23	4	14.73	0	0.00	14.50	4	4,020	0.10%
2019/07/19	0	0.00	1	15.40	15.40	-1	3,791	-0.03%
2019/07/18	10	15.33	3	15.38	15.25	7	3,696	0.19%
2019/07/17	0	0.00	20	15.20	15.35	-20	3,476	-0.58%
2019/07/16	30	15.30	0	0.00	15.25	30	3,752	0.80%
2019/07/15	0	0.00	2	15.10	15.15	-2	3,774	-0.05%
2019/07/11	0	0.00	2	14.60	14.65	-2	3,823	-0.05%
2019/07/10	0	0.00	2	14.45	14.55	-2	3,872	-0.05%
2019/07/09	1	14.30	1	14.35	14.45	0	3,948	0.00%
2019/07/08	5	14.61	25	14.61	14.40	-20	3,987	-0.50%
2019/07/05	1	14.20	0	0.00	14.35	1	4,043	0.02%
2019/07/04	3	14.12	2	14.15	14.15	1	4,074	0.02%
2019/07/03	2	14.20	5	14.02	13.95	-3	4,098	-0.07%
2019/06/28	10	13.20	0	0.00	13.15	10	4,542	0.22%
2019/06/25	2	13.00	1	12.95	13.05	1	4,931	0.02%
2019/06/24	0	0.00	3	13.02	13.05	-3	4,937	-0.06%
2019/06/21	7	13.09	1	13.15	13.05	6	4,935	0.12%
2019/06/19	2	12.80	7	12.85	12.90	-5	4,959	-0.10%
2019/06/18	0	0.00	1	12.90	12.85	-1	4,954	-0.02%
2019/06/17	0	0.00	2	13.15	13.10	-2	4,965	-0.04%
2019/06/14	1	13.10	0	0.00	13.15	1	5,028	0.02%
2019/06/13	0	0.00	2	13.15	13.15	-2	5,240	-0.04%
2019/06/12	4	13.24	1	13.20	13.20	3	5,237	0.06%
2019/06/11	2	13.20	5	13.20	13.15	-3	5,223	-0.06%
2019/06/10	1	13.05	0	0.00	13.00	1	5,216	0.02%
2019/06/06	1	12.90	1	13.15	13.10	0	5,216	0.00%
2019/05/31	3	13.83	0	0.00	13.80	3	5,148	0.06%
2019/05/28	1	13.60	0	0.00	13.65	1	5,111	0.02%
2019/05/22	11	14.01	11	14.00	14.05	0	5,077	0.00%
2019/05/21	2	13.70	4	13.78	13.80	-2	5,051	-0.04%
2019/05/20	3	13.55	0	0.00	13.65	3	5,044	0.06%
2019/05/17	12	13.91	1	13.95	13.90	11	5,002	0.22%
2019/05/16	22	14.36	11	14.30	14.25	11	4,958	0.22%
2019/05/15	1	14.65	0	0.00	14.50	1	4,956	0.02%
2019/05/14	1	13.90	1	14.15	14.20	0	4,891	0.00%
2019/05/13	10	14.22	5	14.05	14.05	5	4,855	0.10%
2019/05/10	6	14.10	8	14.04	13.90	-2	4,810	-0.04%
2019/05/09	2	14.10	7	14.44	14.25	-5	4,759	-0.11%
2019/05/08	3	14.43	3	14.63	14.70	0	4,692	0.00%
2019/05/07	0	0.00	10	14.40	14.50	-10	4,593	-0.22%
2019/05/06	62	14.51	12	14.35	14.30	50	4,579	1.09%
2019/05/03	13	14.67	3	14.65	14.80	10	4,536	0.22%
2019/05/02	31	14.45	0	0.00	14.70	31	4,590	0.68%
2019/04/30	1	14.20	0	0.00	14.50	1	4,587	0.02%
2019/04/29	0	0.00	1	14.70	14.35	-1	4,554	-0.02%
2019/04/26	1	14.85	5	14.80	15.00	-4	4,484	-0.09%
2019/04/25	10	14.80	7	14.91	15.00	3	4,436	0.07%
2019/04/24	6	15.00	2	14.95	14.90	4	4,330	0.09%
2019/04/23	6	15.10	20	15.20	15.10	-14	4,256	-0.33%
2019/04/22	17	15.32	25	15.45	15.30	-8	4,162	-0.19%
2019/04/19	5	14.56	0	0.00	14.60	5	3,811	0.13%
2019/04/18	10	14.66	1	14.25	14.25	9	3,725	0.24%
2019/04/17	0	0.00	101.1	14.55	14.60	-101.1	3,602	-2.81%	大賣/鉅額交易
2019/04/16	0	0.00	1	14.70	14.45	-1	3,712	-0.03%
2019/04/15	1	14.85	0	0.00	14.80	1	3,606	0.03%
2019/04/11	2	14.85	4	14.76	14.70	-2	3,436	-0.06%
2019/04/10	1	14.45	3	14.53	14.30	-2	3,270	-0.06%
2019/04/09	3	14.40	23	14.35	14.35	-20	3,203	-0.62%
2019/04/08	131	14.30	7	14.44	14.45	124	3,128	3.96%	大買/鉅額交易
2019/04/03	6	13.79	1	13.75	13.80	5	2,915	0.17%
2019/04/02	44	13.71	21	14.07	13.70	23	2,832	0.81%
2019/04/01	33	13.33	29	13.20	13.50	4	2,536	0.16%
2019/03/29	1	12.30	0	0.00	12.30	1	2,149	0.05%
2019/03/27	1	12.45	1	12.30	12.25	0	2,284	0.00%
2019/03/26	2	12.20	0	0.00	12.25	2	2,291	0.09%
2019/03/25	10	12.15	1	12.20	12.20	9	2,304	0.39%
2019/03/22	2	12.75	3	12.75	12.45	-1	2,290	-0.04%
2019/03/21	1	12.70	3	12.73	12.75	-2	2,331	-0.09%
2019/03/19	1	13.00	0	0.00	12.70	1	2,303	0.04%
2019/03/18	25	12.87	3	12.60	12.95	22	2,240	0.98%
2019/03/15	2	12.20	0	0.00	12.10	2	2,043	0.10%
2019/03/07	0	0.00	15	12.52	12.20	-15	2,607	-0.58%
2019/02/25	10	12.00	0	0.00	12.05	10	2,625	0.38%
2019/02/22	5	12.20	0	0.00	12.10	5	2,622	0.19%
2019/02/14	10	13.00	10	12.80	12.70	0	2,870	0.00%
2019/02/12	0	0.00	7	12.25	12.25	-7	3,001	-0.23%
2019/01/18	1	12.80	1	12.70	12.80	0	3,452	0.00%
2019/01/16	2	12.70	4	12.64	12.65	-2	3,660	-0.05%
2019/01/10	2	12.95	0	0.00	12.70	2	4,105	0.05%
2019/01/09	2	13.20	0	0.00	12.75	2	4,359	0.05%
2019/01/08	5	12.75	0	0.00	13.30	5	4,475	0.11%
2018/12/25	6	12.15	0	0.00	12.00	6	5,653	0.11%
2018/12/24	0	0.00	2	12.58	12.55	-2	5,765	-0.03%
2018/12/21	3	12.90	1	12.80	12.80	2	6,257	0.03%
2018/12/20	2	14.03	3	13.75	13.40	-1	6,800	-0.01%
2018/12/18	0	0.00	1	13.55	13.55	-1	6,957	-0.01%
2018/12/17	0	0.00	1	13.40	13.40	-1	7,054	-0.01%
2018/12/14	2	13.50	0	0.00	13.50	2	7,324	0.03%
2018/12/11	1	13.85	0	0.00	13.75	1	7,507	0.01%
2018/12/10	2	14.05	0	0.00	13.80	2	7,571	0.03%
2018/12/07	1	14.30	2	14.45	14.35	-1	7,626	-0.01%
2018/12/06	12	14.25	1	13.70	13.75	11	7,711	0.14%
2018/12/05	1	14.35	2	14.15	14.15	-1	7,872	-0.01%
2018/12/04	4	14.66	8	14.53	14.35	-4	7,985	-0.05%
2018/12/03	8	14.95	0	0.00	14.45	8	8,207	0.10%
2018/11/30	1	14.10	2	14.90	14.90	-1	8,290	-0.01%
2018/11/29	1	13.75	1	13.60	13.55	0	8,283	0.00%
2018/11/16	1	14.25	0	0.00	14.10	1	10,050	0.01%
2018/11/14	0	0.00	1	13.90	13.65	-1	9,971	-0.01%
2018/10/30	0	0.00	2	11.85	12.00	-2	9,395	-0.02%
2018/10/29	2	12.65	2	12.40	12.40	0	9,258	0.00%
2018/10/26	2	13.55	0	0.00	12.35	2	9,196	0.02%
2018/10/24	3	14.50	5	14.34	14.30	-2	8,893	-0.02%
2018/10/23	4	14.68	14	14.84	14.45	-10	8,803	-0.11%
2018/10/22	11	13.95	11	14.11	14.35	0	8,655	0.00%
2018/10/19	3	14.50	4	14.44	14.45	-1	8,552	-0.01%
2018/10/18	3	14.05	5	14.30	14.40	-2	8,430	-0.02%
2018/10/17	19	14.46	6	14.09	14.10	13	8,326	0.16%
2018/10/16	8	15.09	6	14.90	14.90	2	8,054	0.02%
2018/10/15	4	15.33	4	15.50	15.50	0	7,885	0.00%
2018/10/12	0	0.00	3	15.27	15.35	-3	7,796	-0.04%
2018/10/11	3	15.07	0	0.00	15.00	3	7,705	0.04%
2018/10/09	2	16.05	2	16.40	16.40	0	7,492	0.00%
2018/10/08	3	16.92	1	16.05	16.05	2	7,309	0.03%
2018/10/04	10	15.90	1	15.85	15.75	9	6,680	0.13%
2018/10/03	1	15.95	10	15.80	15.75	-9	6,624	-0.14%
2018/10/02	1	15.75	2	15.93	16.00	-1	6,532	-0.02%
2018/10/01	11	15.76	11	15.55	16.00	0	6,393	0.00%
2018/09/28	2	15.18	9	14.98	15.50	-7	6,193	-0.11%
2018/09/27	31	15.49	13	15.82	14.40	18	5,862	0.31%
2018/09/26	1	15.55	16	15.56	16.00	-15	5,262	-0.29%
2018/09/25	6	15.44	1	15.30	15.35	5	5,109	0.10%
2018/09/21	1	15.10	0	0.00	15.15	1	4,971	0.02%
2018/09/20	2	15.08	2	15.23	14.95	0	4,894	0.00%
2018/09/18	1	13.70	1	13.60	13.55	0	4,475	0.00%
2018/09/17	0	0.00	2	13.90	13.65	-2	4,419	-0.05%
2018/09/14	1	13.40	1	13.55	13.35	0	4,355	0.00%
2018/09/13	2	13.80	3	13.50	13.40	-1	4,276	-0.02%
2018/09/12	4	13.45	4	13.35	13.10	0	4,196	0.00%
2018/09/11	15	12.88	24	12.83	13.05	-9	4,060	-0.22%
2018/09/10	1	13.30	22	12.87	12.85	-21	3,854	-0.54%
2018/09/07	4	14.66	4	14.69	14.25	0	3,692	0.00%
2018/09/06	17	15.51	27	15.39	15.80	-10	3,382	-0.30%
2018/09/05	22	14.54	10	14.45	14.40	12	3,034	0.40%
2018/09/04	5	13.90	0	0.00	14.10	5	2,866	0.17%
2018/09/03	11	13.63	1	14.00	13.95	10	2,722	0.37%
2018/08/31	10	13.16	10	13.78	13.20	0	2,375	0.00%
2018/08/30	2	12.35	11.1	12.24	13.00	-9.1	1,971	-0.46%
2018/08/29	2	11.20	3	11.40	11.85	-1	1,733	-0.06%
2018/08/28	6	11.85	2	11.60	11.60	4	1,627	0.25%
2018/08/27	12	11.38	12.2	11.47	11.65	-0.2	1,437	-0.01%
2018/08/24	4	10.55	0	0.00	10.60	4	1,121	0.36%
2018/08/22	3	9.69	3	9.74	9.62	0	964	0.00%
2018/08/21	6	9.61	0	0.00	9.58	6	964	0.62%
2018/08/15	0	0.00	0.1	9.13	9.18	-0.1	962	-0.01%
2018/08/09	0	0.00	5	9.62	9.65	-5	917	-0.54%
2018/08/08	5	9.40	0	0.00	9.45	5	909	0.55%
2018/07/11	10	9.30	0	0.00	9.28	10	836	1.20%
2018/07/10	0	0.00	1	9.61	9.28	-1	835	-0.12%
2018/06/29	0	0.00	16.9	9.48	9.48	-16.9	791	-2.13%
2018/06/28	0	0.00	5	9.37	9.70	-5	767	-0.65%
2018/06/25	0	0.00	5	8.99	9.04	-5	717	-0.70%
2018/06/12	2	9.33	0	0.00	9.24	2	1,158	0.17%
2018/06/11	5	9.30	0	0.00	9.20	5	1,154	0.43%
2018/06/08	2	9.19	0	0.00	9.15	2	1,120	0.18%
2018/06/04	0	0.00	8	9.29	9.13	-8	1,116	-0.72%
2018/06/01	1	8.79	3	8.81	8.80	-2	1,113	-0.18%
2018/05/28	10	8.72	0	0.00	8.71	10	1,111	0.90%
2018/04/30	0	0.00	1	7.92	7.91	-1	1,105	-0.09%
2018/04/13	0	0.00	10	8.34	8.26	-10	1,099	-0.91%
2018/04/10	10	8.51	20	8.52	8.55	-10	1,160	-0.86%
2018/04/09	0	0.00	5	8.53	8.55	-5	1,159	-0.43%
2018/04/02	5	8.44	0	0.00	8.42	5	1,144	0.44%
2018/03/28	0	0.00	4	8.51	8.52	-4	1,122	-0.36%
2018/03/27	0	0.00	10	8.63	8.50	-10	1,121	-0.89%
2018/03/26	24	8.59	35	8.47	8.42	-11	1,113	-0.99%
2018/03/23	3	8.57	5	8.61	8.50	-2	1,122	-0.18%
2018/03/22	23	8.89	5	8.97	8.79	18	1,121	1.60%
2018/03/21	12	8.95	13	8.76	8.79	-1	1,087	-0.09%
2018/03/20	27	9.36	9	9.27	9.03	18	1,049	1.71%
2018/03/19	17	8.51	12	8.94	8.94	5	906	0.55%
2018/03/13	0	0.00	12	8.19	8.19	-12	687	-1.75%
2018/03/12	3	8.18	0	0.00	8.19	3	684	0.44%
2018/03/09	4	8.55	11	8.32	8.35	-7	675	-1.04%
2018/03/08	11	8.46	0	0.00	8.42	11	659	1.67%
2018/03/06	12	8.22	1	8.03	8.12	11	590	1.86%
2018/03/02	0	0.00	3	8.06	8.04	-3	563	-0.53%
2018/03/01	1	8.12	0	0.00	8.10	1	562	0.18%
2018/02/23	2	8.23	0	0.00	8.13	2	547	0.37%
2018/01/09	0	0.00	3	8.16	8.08	-3	515	-0.58%