新美齊 (2442)-凱基-松山券商分點個股進出

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
31.25
漲跌
▼1.50
漲幅
-4.58%
成交量
6,267張
產業
上市營建類股
153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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山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	1	30.65	2	31.60	31.25	-1	2,864	-0.03%
2024/04/29	11	32.20	15	32.72	32.75	-4	2,770	-0.14%
2024/04/26	8	30.00	15	30.42	31.20	-7	2,600	-0.27%
2024/04/25	10	29.60	10	29.95	29.85	0	2,494	0.00%
2024/04/24	15	29.13	39	29.74	29.60	-24	2,440	-0.98%
2024/04/23	23	28.77	9	28.32	29.15	14	2,325	0.60%
2024/04/22	8	28.05	14	27.44	27.50	-6	2,151	-0.28%
2024/04/19	2	27.30	0	0.00	27.40	2	2,089	0.10%
2024/04/18	1	28.35	8	28.24	28.50	-7	2,054	-0.34%
2024/04/17	2	25.50	2	26.50	26.60	0	2,018	0.00%
2024/04/16	2	25.78	1	25.70	25.85	1	2,023	0.05%
2024/04/15	1	27.20	0	0.00	27.20	1	1,977	0.05%
2024/04/12	0	0.00	14	27.10	27.15	-14	1,986	-0.70%
2024/04/11	0	0.00	12	27.15	27.05	-12	2,012	-0.60%
2024/04/08	0	0.00	5	26.60	26.90	-5	1,997	-0.25%
2024/04/02	0	0.00	3	26.90	27.25	-3	2,010	-0.15%
2024/04/01	0	0.00	0	27.25	27.10	0	2,028	0.00%
2024/03/28	3	26.93	2	27.18	26.80	1	2,110	0.05%
2024/03/27	0	0.00	1	27.60	27.85	-1	2,089	-0.05%
2024/03/26	2	27.10	0	0.00	26.80	2	2,082	0.10%
2024/03/22	3	26.98	1	27.00	27.15	2	2,173	0.09%
2024/03/21	2	26.30	0	0.00	26.35	2	2,182	0.09%
2024/03/20	9	26.44	0	0.00	26.50	9	2,183	0.41%
2024/03/19	10	27.00	0	0.00	26.75	10	2,172	0.46%
2024/03/18	5	27.15	0	0.00	27.35	5	2,161	0.23%
2024/03/15	3	27.25	0	0.00	27.30	3	2,171	0.14%
2024/03/14	0	28.45	0	0.00	28.20	0	2,155	0.00%
2024/03/13	4	27.35	4	27.49	27.90	0	2,138	0.00%
2024/03/12	1	29.25	1	29.20	29.20	0	2,078	0.00%
2024/03/11	5	28.40	0	0.00	28.35	5	2,045	0.24%
2024/03/07	0	0.00	2	27.10	27.75	-2	1,995	-0.10%
2024/03/06	2	27.45	0	0.00	27.40	2	1,973	0.10%
2024/03/04	0	0.00	1	26.65	26.60	-1	2,055	-0.05%
2024/02/29	1	27.40	0	0.00	27.30	1	2,137	0.05%
2024/02/27	3	26.97	0	0.00	27.15	3	2,147	0.14%
2024/02/22	0	0.00	0.2	26.00	26.15	-0.2	2,370	-0.01%
2024/02/19	12	26.79	0	0.00	26.90	12	2,398	0.50%
2024/02/16	12	26.85	1	26.30	26.40	11	2,390	0.46%
2024/02/15	2	26.30	0	0.00	26.75	2	2,363	0.08%
2024/02/02	0	0.00	0.2	25.75	25.95	-0.2	2,323	-0.01%
2024/02/01	1	27.00	4	27.10	27.20	-3	2,252	-0.13%
2024/01/31	0	0.00	8	25.77	26.00	-8	2,193	-0.36%
2024/01/30	0	0.00	10	25.63	25.60	-10	2,170	-0.46%
2024/01/29	0	0.00	5	25.25	25.20	-5	2,129	-0.23%
2024/01/26	0	24.80	0	0.00	24.80	0	2,111	0.00%
2024/01/24	0	24.45	0	0.00	24.45	0	2,111	0.00%
2024/01/23	0	24.15	0	0.00	24.35	0	2,122	0.00%
2024/01/22	0	24.05	0	0.00	24.30	0	2,125	0.00%
2024/01/18	5	23.85	10	23.45	23.55	-5	2,122	-0.24%
2024/01/17	3	23.95	0	0.00	23.85	3	2,139	0.14%
2024/01/16	2	24.20	0	0.00	24.20	2	2,127	0.09%
2024/01/12	5	23.94	0.3	24.00	23.85	4.7	2,111	0.22%
2024/01/11	10	25.25	0	0.00	24.35	10	2,085	0.48%
2024/01/09	8	24.51	0	0.00	24.80	8	2,025	0.40%
2024/01/08	1	25.35	1	25.55	25.25	0	1,994	0.00%
2024/01/05	0	0.00	6	25.44	25.55	-6	1,994	-0.30%
2024/01/02	1	24.72	0	0.00	25.15	1	2,333	0.04%
2023/12/28	0	24.35	0	0.00	24.70	0	2,493	0.00%
2023/12/27	0	25.15	0	0.00	25.00	0	2,544	0.00%
2023/12/26	0	24.60	0	0.00	25.20	0	2,558	0.00%
2023/12/25	0	24.80	0	0.00	24.75	0	2,523	0.00%
2023/12/22	0	24.00	0	0.00	24.15	0	2,549	0.00%
2023/12/21	0	23.83	0	0.00	23.60	0	2,529	0.00%
2023/12/20	0.1	24.05	0	0.00	23.55	0.1	2,510	0.00%
2023/12/19	0	0.00	2	24.45	24.95	-2	2,435	-0.08%
2023/12/18	1	24.10	0	0.00	24.10	1	2,394	0.04%
2023/12/15	0	0.00	3	24.00	23.80	-3	2,376	-0.13%
2023/12/14	1.1	23.60	0	0.00	23.45	1.1	2,340	0.05%
2023/12/12	0	23.30	0	0.00	23.40	0	2,314	0.00%
2023/12/11	0	23.30	0	0.00	23.25	0	2,322	0.00%
2023/12/06	4	22.90	0	0.00	22.75	4	2,288	0.17%
2023/12/05	2	22.90	0	0.00	23.15	2	2,274	0.09%
2023/11/30	3	23.20	0	0.00	23.60	3	2,243	0.13%
2023/11/29	1	24.80	0	0.00	23.45	1	2,246	0.04%
2023/11/28	1	24.15	0	0.00	25.05	1	2,119	0.05%
2023/11/24	0	0.00	1	23.00	22.90	-1	1,981	-0.05%
2023/11/22	14	23.42	3.2	23.35	22.95	10.8	1,846	0.58%
2023/11/20	0	0.00	6	21.23	21.05	-6	1,653	-0.36%
2023/11/16	2	20.48	0	0.00	20.70	2	1,632	0.12%
2023/11/09	1	19.50	0	0.00	19.60	1	1,740	0.06%
2023/11/03	0	0.00	0	19.40	19.45	0	1,788	0.00%
2023/11/01	3	19.28	0	0.00	19.20	3	1,802	0.17%
2023/10/25	0.1	19.35	0	0.00	19.35	0.1	1,860	0.01%
2023/10/17	0.8	19.92	0	0.00	19.80	0.8	1,832	0.04%
2023/10/06	11	20.83	5	20.75	20.10	6	1,756	0.34%
2023/10/05	2	22.20	0	0.00	22.30	2	1,462	0.14%
2023/10/04	1	20.30	0	0.00	20.30	1	1,334	0.07%
2023/10/03	2	19.95	0	0.00	19.85	2	1,287	0.16%
2023/09/19	0	0.00	1	18.60	18.50	-1	1,178	-0.08%
2023/09/04	2	17.95	0	0.00	18.35	2	1,459	0.14%
2023/08/22	1	18.80	0	0.00	18.55	1	1,948	0.05%
2023/08/16	1	19.20	1	18.85	19.20	0	3,178	0.00%
2023/08/10	0	0.00	1	18.10	18.10	-1	3,406	-0.03%
2023/07/24	0	0.00	2	17.10	17.05	-2	3,379	-0.06%
2023/07/03	0	0.00	2	18.25	18.30	-2	3,626	-0.06%
2023/06/29	0	0.00	1	17.80	18.00	-1	3,628	-0.03%
2023/06/27	0	0.00	2	18.00	17.95	-2	3,641	-0.05%
2023/06/15	0	0.00	10	18.50	18.50	-10	3,650	-0.27%
2023/06/12	1	19.10	1	18.15	18.15	0	3,681	0.00%
2023/06/07	1	18.85	0	0.00	18.80	1	3,534	0.03%
2023/06/01	2	17.70	3	17.70	17.65	-1	3,389	-0.03%
2023/05/30	3	17.95	10	17.80	17.65	-7	3,361	-0.21%
2023/05/26	10	17.53	1	17.45	17.30	9	3,227	0.28%
2023/05/24	0	0.00	0.1	18.50	18.00	-0.1	3,007	0.00%
2023/05/23	13	19.69	35	19.67	18.70	-22	2,717	-0.81%
2023/05/22	27	19.47	11	19.95	20.05	16	2,161	0.74%
2023/05/19	25	18.04	19	18.14	18.25	6	1,784	0.34%
2023/05/17	2	16.50	0	0.00	16.55	2	1,544	0.13%
2023/04/19	5	16.20	0	0.00	16.25	5	1,212	0.41%
2023/04/18	0	0.00	5	16.10	16.15	-5	1,202	-0.42%
2023/04/17	1	16.00	0	0.00	16.10	1	1,188	0.08%
2023/04/14	0	0.00	10.8	16.46	16.40	-10.8	1,145	-0.95%
2023/04/12	5	16.90	1	16.95	16.90	4	1,055	0.38%
2023/04/11	1	16.90	0	0.00	16.85	1	1,032	0.10%
2023/04/10	0	0.00	1	16.85	16.90	-1	997	-0.10%
2023/04/07	0	0.00	2	16.50	16.65	-2	965	-0.21%
2023/04/06	1	16.35	2.2	15.77	16.40	-1.2	922	-0.14%
2023/03/29	0	15.05	1	15.00	15.00	-1	816	-0.12%
2023/03/17	0	0.00	5	14.80	14.75	-5	707	-0.71%
2023/03/15	5	14.10	3	14.40	14.35	2	653	0.31%
2023/03/07	0	0.00	5	14.15	14.35	-5	682	-0.74%
2023/03/03	0	13.85	0	0.00	13.95	0	680	0.00%
2023/03/01	1	13.60	20	13.80	13.75	-19	640	-2.97%
2023/02/17	0	0.00	0.1	13.05	13.00	-0.1	592	-0.01%
2023/02/14	5	13.05	12	13.05	13.10	-7	591	-1.18%
2023/02/08	0	0.00	12	13.13	13.05	-12	602	-1.99%
2023/02/07	0	13.05	8	13.05	13.05	-8	598	-1.34%
2023/02/02	15	13.15	1	13.15	13.20	14	594	2.35%
2022/12/15	1	13.50	0	0.00	13.30	1	588	0.17%
2022/12/05	0	0.00	0.1	14.05	13.75	-0.1	540	-0.02%
2022/12/01	5	13.25	0	0.00	13.10	5	472	1.06%
2022/11/29	0	0.00	2	13.10	13.10	-2	453	-0.44%
2022/11/18	0	0.00	0	12.25	12.20	0	411	-0.01%
2022/11/17	0	0.00	0.1	12.25	12.25	-0.1	411	-0.02%
2022/10/20	0	0.00	4	12.05	12.10	-4	440	-0.91%
2022/10/17	0	0.00	2	12.30	12.25	-2	431	-0.46%
2022/09/28	6	12.40	5	12.40	12.30	1	443	0.23%
2022/09/22	0	0.00	2	12.80	12.95	-2	465	-0.43%
2022/09/12	1	12.45	0	0.00	12.60	1	462	0.22%
2022/08/09	0	0.00	20	12.20	12.50	-20	596	-3.35%
2022/08/01	20	11.65	0	0.00	11.65	20	764	2.62%
2022/07/28	0	0.00	2	11.45	11.40	-2	815	-0.25%
2022/07/25	0	0.00	3	11.45	11.50	-3	843	-0.36%
2022/07/08	0	0.00	2	11.60	11.45	-2	1,829	-0.11%
2022/06/23	0	0.00	9	12.35	12.35	-9	1,924	-0.47%
2022/06/22	2	12.55	0	0.00	12.35	2	1,925	0.10%
2022/06/15	5	13.00	0	0.00	12.85	5	1,958	0.26%
2022/06/10	16	13.37	0	0.00	13.15	16	1,961	0.82%
2022/06/06	9	13.09	0	0.00	13.05	9	1,896	0.47%
2022/05/13	8	12.55	0	0.00	12.80	8	2,335	0.34%
2022/05/12	8	12.96	0	0.00	12.80	8	2,318	0.35%
2022/05/11	5	13.37	0	0.00	13.25	5	2,275	0.22%
2022/05/10	4	13.45	0	0.00	13.55	4	2,297	0.17%
2022/04/28	0	0.00	3	13.72	13.75	-3	2,421	-0.12%
2022/04/25	1	13.50	0	0.00	13.45	1	2,454	0.04%
2022/04/22	0	0.00	11	14.15	13.90	-11	2,443	-0.45%
2022/04/21	0	0.00	1	13.90	14.00	-1	2,464	-0.04%
2022/04/20	2	14.08	2	14.05	13.90	0	2,447	0.00%
2022/04/15	1	13.35	0	0.00	13.30	1	2,361	0.04%
2022/04/14	11	13.59	5	14.05	13.50	6	2,352	0.26%
2022/04/13	1	13.55	0	0.00	13.55	1	1,756	0.06%
2022/04/01	11	13.75	0	0.00	13.75	11	2,536	0.43%
2022/03/31	3	13.70	0	0.00	13.65	3	3,650	0.08%
2022/03/24	1	13.75	0	0.00	13.70	1	3,726	0.03%
2022/03/11	3	13.33	0	0.00	13.35	3	5,455	0.05%
2022/03/10	2	13.35	0	0.00	13.35	2	5,656	0.04%
2022/03/09	8	13.17	0	0.00	13.25	8	5,652	0.14%
2022/03/07	0	0.00	3	13.25	13.25	-3	5,648	-0.05%
2022/03/04	6	13.65	0	0.00	13.65	6	5,625	0.11%
2022/03/03	3	13.70	0	0.00	13.65	3	5,628	0.05%
2022/02/22	1	13.60	1	13.60	13.80	0	5,575	0.00%
2022/02/17	10	13.65	1	13.95	13.60	9	5,508	0.16%
2022/02/16	5	13.65	1	13.55	13.75	4	5,440	0.07%
2022/02/15	1	13.55	0	0.00	13.45	1	5,392	0.02%
2022/02/14	0	0.00	1	13.30	13.30	-1	5,371	-0.02%
2022/02/09	3	13.45	0	0.00	13.50	3	5,374	0.06%
2022/01/26	4	12.31	3	12.35	12.35	1	5,311	0.02%
2022/01/21	19	12.55	6	12.73	12.40	13	5,374	0.24%
2022/01/20	1	12.70	0	0.00	12.65	1	5,365	0.02%
2022/01/19	2.3	12.55	0	0.00	12.45	2.3	5,359	0.04%
2022/01/18	1	12.45	1	12.65	12.60	0	5,362	0.00%
2022/01/17	1	12.20	5	12.11	12.35	-4	5,334	-0.07%
2022/01/14	1	11.95	0	0.00	11.95	1	5,333	0.02%
2022/01/13	2	12.35	0	0.00	12.25	2	5,345	0.04%
2022/01/12	2	12.50	4	12.30	12.25	-2	5,356	-0.04%
2022/01/11	2	12.55	2	12.55	12.35	0	5,348	0.00%
2022/01/10	2	12.95	0	0.00	12.80	2	5,319	0.04%
2022/01/06	0	0.00	8	13.00	13.10	-8	5,308	-0.15%
2022/01/04	5	13.45	0	0.00	13.35	5	5,317	0.09%
2021/12/30	1	13.60	0	0.00	13.60	1	5,316	0.02%
2021/12/28	9	14.46	16	14.28	13.90	-7	5,230	-0.13%
2021/12/27	38	14.05	22	13.93	14.50	16	4,821	0.33%
2021/12/24	0	0.00	0.1	13.25	13.20	-0.1	3,754	0.00%
2021/12/13	1	13.50	6	13.55	13.90	-5	3,823	-0.13%
2021/12/10	0	0.00	5	13.22	13.50	-5	3,625	-0.14%
2021/12/09	2	13.20	1	13.50	13.15	1	3,620	0.03%
2021/12/08	0	0.00	3	13.45	13.30	-3	3,532	-0.08%
2021/12/07	29	13.55	21	13.06	13.00	8	3,342	0.24%
2021/12/06	0	0.00	1	12.50	12.50	-1	2,542	-0.04%
2021/11/10	0	0.00	2	11.85	11.90	-2	3,065	-0.07%
2021/11/09	2	11.25	6	11.40	11.40	-4	3,022	-0.13%
2021/11/08	4	11.43	2	11.45	11.30	2	3,026	0.07%
2021/11/05	6	11.77	2	11.85	11.80	4	3,055	0.13%
2021/11/02	1	11.85	0	0.00	11.80	1	3,042	0.03%
2021/10/28	0	0.00	9	11.75	11.75	-9	2,945	-0.31%
2021/10/06	0	0.00	1	12.05	11.85	-1	3,178	-0.03%
2021/10/05	1	12.50	2	12.55	12.10	-1	3,152	-0.03%
2021/10/04	7	12.22	6	12.17	12.20	1	3,049	0.03%
2021/10/01	2	12.00	2	11.95	11.80	0	2,977	0.00%
2021/09/29	2	12.50	0	0.00	12.50	2	2,866	0.07%
2021/09/28	3	12.25	0	0.00	12.50	3	2,822	0.11%
2021/09/27	8	12.03	7	11.95	12.30	1	2,772	0.04%
2021/09/22	10	11.05	10	11.20	11.20	0	2,549	0.00%
2021/08/24	1	11.35	1	11.15	11.20	0	1,945	0.00%
2021/08/20	0	0.00	15	11.28	10.80	-15	1,804	-0.83%
2021/08/19	7	11.46	0	0.00	11.35	7	1,750	0.40%
2021/08/18	3	11.23	0	0.00	11.60	3	1,693	0.18%
2021/08/17	5	11.41	12	11.32	11.15	-7	1,620	-0.43%
2021/08/16	22	11.56	1	11.50	11.70	21	1,535	1.37%
2021/07/30	1	11.05	1	11.00	10.95	0	1,463	0.00%
2021/07/27	3	11.15	0	0.00	10.75	3	1,474	0.20%
2021/07/26	18	11.78	22	11.53	11.35	-4	1,380	-0.29%
2021/07/23	0	0.00	1	11.40	11.40	-1	1,395	-0.07%
2021/07/21	0	0.00	24	10.55	10.35	-24	1,406	-1.71%
2021/07/12	0	9.99	0	0.00	9.98	0	2,172	0.00%
2021/07/09	5	10.00	0	0.00	10.00	5	2,181	0.23%
2021/06/04	1	10.20	6	10.50	10.20	-5	2,493	-0.20%
2021/06/03	30	10.30	0	0.00	10.35	30	2,488	1.21%
2021/05/31	0	0.00	15	10.30	10.25	-15	2,513	-0.60%
2021/05/28	0	0.00	15	10.35	10.20	-15	2,514	-0.60%
2021/05/26	30	10.22	0	0.00	10.15	30	2,516	1.19%
2021/05/24	0	0.00	50	10.28	10.25	-50	2,572	-1.94%
2021/05/19	22	9.96	0	0.00	10.10	22	2,571	0.86%
2021/05/12	30	10.30	0	0.00	10.30	30	2,595	1.16%
2021/05/07	30	11.37	30	11.50	11.45	0	2,508	0.00%
2021/05/06	0	0.00	21	11.74	11.25	-21	2,495	-0.84%
2021/05/04	20	11.50	23	11.65	11.00	-3	2,460	-0.12%
2021/05/03	20	11.60	0	0.00	11.55	20	2,423	0.83%
2021/04/29	4	12.03	40	12.20	11.90	-36	2,391	-1.51%
2021/04/28	40	11.90	0	0.00	11.95	40	2,214	1.81%
2021/04/23	2.1	11.41	2	12.00	11.85	0.1	2,081	0.00%
2021/04/22	1	12.10	1	11.75	11.70	0	2,048	0.00%
2021/04/21	2	12.00	23	12.07	11.80	-21	1,783	-1.18%
2021/04/20	2	11.85	10	11.25	12.25	-8	1,492	-0.54%
2021/04/15	0	0.00	2	10.50	10.65	-2	1,335	-0.15%
2021/04/14	2	10.25	0	0.00	10.30	2	1,347	0.15%
2021/04/13	0.3	10.35	9	10.70	10.40	-8.7	1,370	-0.63%
2021/04/12	0.3	10.60	0	0.00	10.60	0.3	1,362	0.02%
2021/04/09	0.3	10.90	0	0.00	10.90	0.3	1,359	0.02%
2021/04/08	0	0.00	1	10.80	10.95	-1	1,405	-0.07%
2021/04/01	10	10.80	0	0.00	10.70	10	1,863	0.54%
2021/03/29	1	11.00	30	11.05	10.85	-29	2,181	-1.33%
2021/03/23	30	10.85	0	0.00	10.50	30	2,282	1.31%
2021/03/18	0	0.00	8	10.60	10.65	-8	2,527	-0.32%
2021/03/11	0	0.00	99	10.35	10.30	-99	2,619	-3.78%
2021/03/09	0	0.00	62	10.43	10.50	-62	2,708	-2.29%
2021/03/05	0	0.00	30	10.35	10.35	-30	2,922	-1.03%
2021/03/04	0	0.00	8	10.24	10.30	-8	2,969	-0.27%
2021/03/03	30	10.10	0	0.00	10.15	30	3,048	0.98%
2021/02/25	0	0.00	30	10.35	10.25	-30	3,281	-0.91%
2021/02/24	30	10.20	0	0.00	10.05	30	3,249	0.92%
2021/02/17	0.1	9.98	0	0.00	9.97	0.1	3,287	0.00%
2021/02/02	0	0.00	0.7	9.51	9.56	-0.7	3,253	-0.02%
2021/02/01	0	0.00	4	9.16	9.16	-4	3,249	-0.12%
2021/01/27	0	0.00	0.9	9.48	9.48	-0.9	3,293	-0.03%
2021/01/25	1	9.44	2.2	9.50	9.64	-1.2	3,289	-0.04%
2021/01/22	1	9.60	0	0.00	9.44	1	3,294	0.03%
2021/01/21	8	9.60	0	0.00	9.50	8	3,282	0.24%
2021/01/20	10	9.98	11	9.81	9.71	-1	3,261	-0.03%
2021/01/19	45	10.24	0	0.00	10.05	45	3,251	1.38%
2021/01/15	0	0.00	9.9	10.03	9.88	-9.9	3,244	-0.31%
2021/01/14	0	0.00	12	10.37	10.30	-12	3,213	-0.37%
2021/01/13	0	0.00	2	10.60	10.55	-2	3,201	-0.06%
2021/01/12	0	0.00	2	11.00	10.50	-2	3,191	-0.06%
2021/01/07	5	11.20	0	0.00	11.00	5	3,173	0.16%
2021/01/04	0	0.00	2	11.30	11.30	-2	3,102	-0.06%
2020/12/30	3	12.13	7	11.64	12.05	-4	3,035	-0.13%
2020/12/29	10	11.50	0	0.00	11.40	10	2,633	0.38%
2020/12/22	10	11.55	10	11.40	11.05	0	2,471	0.00%
2020/12/16	0	0.00	40	11.60	11.55	-40	2,571	-1.56%
2020/12/15	19	11.48	7	11.59	11.65	12	2,627	0.46%
2020/12/11	1	11.20	0	0.00	11.20	1	2,452	0.04%
2020/12/10	2	11.35	3	11.40	11.10	-1	2,440	-0.04%
2020/12/09	45	11.09	0	0.00	11.05	45	2,391	1.88%
2020/12/08	0	0.00	0.9	10.99	11.00	-0.9	2,378	-0.04%
2020/12/07	0	0.00	5	11.75	11.45	-5	2,349	-0.21%
2020/12/03	1	11.95	3	12.20	11.90	-2	2,289	-0.09%
2020/12/02	3.4	11.84	10.6	12.40	12.30	-7.2	2,235	-0.32%
2020/12/01	6	11.80	40.4	11.73	11.70	-34.4	2,042	-1.69%
2020/11/30	14	12.15	0	0.00	12.05	14	2,013	0.70%
2020/11/27	5	12.10	0.7	11.85	11.95	4.3	2,015	0.21%
2020/11/25	10	11.75	23.9	11.53	11.75	-13.9	1,912	-0.73%
2020/11/24	14	10.70	0	0.00	10.70	14	1,767	0.79%
2020/11/11	51	10.90	2	10.95	10.80	49	1,798	2.72%
2020/11/10	2	10.90	1	10.75	10.95	1	1,769	0.06%
2020/11/09	0	0.00	11	10.90	10.80	-11	1,744	-0.63%
2020/11/04	1	10.85	10	10.90	10.75	-9	1,720	-0.52%
2020/11/02	0	0.00	1.2	10.12	10.05	-1.2	1,649	-0.07%
2020/10/30	0	0.00	3	10.10	10.10	-3	1,648	-0.18%
2020/10/28	10	10.40	0	0.00	10.30	10	1,634	0.61%
2020/10/27	0	0.00	49	10.72	10.55	-49	1,618	-3.03%
2020/10/26	3	10.67	0	0.00	10.70	3	1,600	0.19%
2020/10/13	0	0.00	1	9.96	9.89	-1	1,570	-0.06%
2020/10/07	39	10.34	0	0.00	10.40	39	1,564	2.49%
2020/10/05	0	0.00	2	10.30	10.35	-2	1,576	-0.13%
2020/09/28	20	10.03	10	10.15	10.00	10	1,563	0.64%
2020/09/25	10	10.30	10	10.40	10.00	0	1,570	0.00%
2020/09/18	0	0.00	2.2	11.39	11.35	-2.2	1,454	-0.15%
2020/09/17	2	10.95	0	0.00	10.80	2	1,374	0.15%
2020/09/16	11	10.83	20	10.96	10.90	-9	1,364	-0.66%
2020/09/15	69	11.06	65	11.06	11.10	4	1,322	0.30%
2020/09/14	0	0.00	20	10.85	10.60	-20	1,269	-1.58%
2020/09/10	20	10.30	5	10.35	10.20	15	1,162	1.29%
2020/09/09	22	10.07	12	10.30	10.35	10	1,089	0.92%
2020/09/08	0	0.00	3	9.58	9.45	-3	975	-0.31%
2020/09/03	0	0.00	2	9.36	9.40	-2	956	-0.21%
2020/08/31	7	9.16	0	0.00	9.12	7	1,048	0.67%
2020/07/31	0	0.00	2	8.25	8.30	-2	1,129	-0.18%
2020/07/13	0	0.00	0	8.34	8.35	0	1,388	0.00%
2020/07/10	0.8	8.27	0	0.00	8.30	0.8	1,395	0.06%
2020/06/18	0	0.00	10	8.34	8.26	-10	1,328	-0.75%
2020/06/11	10	8.18	0	0.00	7.94	10	1,442	0.69%
2020/06/10	0	0.00	5	8.36	8.35	-5	1,447	-0.35%
2020/06/05	0	0.00	10	8.38	8.33	-10	1,576	-0.63%
2020/06/04	1	8.36	0	0.00	8.33	1	1,548	0.06%
2020/05/29	0	0.00	20	8.18	8.08	-20	1,547	-1.29%
2020/05/28	0	0.00	5	8.15	8.20	-5	1,544	-0.32%
2020/05/19	10	7.88	0	0.00	7.85	10	1,502	0.67%
2020/05/14	10	8.09	10	8.32	8.06	0	1,458	0.00%
2020/05/06	10	8.04	0	0.00	7.93	10	1,308	0.76%
2020/04/30	10	8.19	0	0.00	8.20	10	1,281	0.78%
2020/04/29	5	8.17	0	0.00	8.10	5	1,285	0.39%
2020/04/23	0	0.00	4	7.85	7.77	-4	1,259	-0.32%
2020/04/21	8	8.51	9	8.17	8.12	-1	1,213	-0.08%
2020/04/01	0	0.00	8	6.50	6.55	-8	1,051	-0.76%
2020/03/31	3	6.35	0	0.00	6.30	3	1,045	0.29%
2020/03/30	5	6.27	0	0.00	6.27	5	1,036	0.48%
2020/03/27	3	6.51	0	0.00	6.45	3	1,025	0.29%
2020/03/19	0	0.00	28	5.39	5.27	-28	962	-2.91%
2020/03/18	0	0.00	12	5.97	5.85	-12	927	-1.29%
2020/03/13	0	0.00	21	6.96	7.15	-21	871	-2.41%
2020/02/27	0	0.00	2	9.48	9.32	-2	672	-0.30%
2019/11/29	10	10.75	10	10.55	10.55	0	1,549	0.00%
2019/11/26	0	0.00	4	11.25	11.00	-4	1,634	-0.24%
2019/11/22	4	11.40	1	11.20	11.25	3	1,623	0.18%
2019/11/14	1	10.75	0	0.00	10.30	1	1,634	0.06%
2019/11/13	0	0.00	11	10.80	10.85	-11	1,600	-0.69%
2019/11/12	0	0.00	2	11.05	10.90	-2	1,621	-0.12%
2019/11/06	10	11.20	10	11.20	11.20	0	1,754	0.00%
2019/10/24	2	11.40	0	0.00	11.40	2	2,189	0.09%
2019/10/23	0	0.00	1	11.55	11.45	-1	2,323	-0.04%
2019/10/22	1	11.65	11	11.65	11.65	-10	2,399	-0.42%
2019/10/21	26	11.53	0	0.00	11.50	26	2,548	1.02%
2019/10/16	0	0.00	0.4	11.35	11.35	-0.4	3,245	-0.01%
2019/10/14	0	0.00	15	11.76	11.75	-15	3,335	-0.45%
2019/09/26	0	0.00	3	12.55	12.35	-3	3,879	-0.08%
2019/09/25	3	12.90	1	12.60	12.55	2	3,878	0.05%
2019/09/17	15	12.50	0	0.00	12.45	15	3,839	0.39%
2019/09/09	1	12.40	0	0.00	12.20	1	3,875	0.03%
2019/09/03	0	0.00	7.5	12.08	12.05	-7.5	3,940	-0.19%
2019/08/27	3	12.15	0	0.00	12.10	3	3,972	0.08%
2019/08/20	10	13.00	20	13.00	13.00	-10	3,984	-0.25%
2019/08/19	0	0.00	3	13.00	12.95	-3	3,960	-0.08%
2019/08/16	2	13.15	0	0.00	13.15	2	3,962	0.05%
2019/08/15	10	13.20	0	0.00	13.10	10	4,001	0.25%
2019/08/14	10	13.50	3	13.65	13.40	7	4,003	0.17%
2019/08/12	20	13.20	20	13.05	13.05	0	3,981	0.00%
2019/08/01	5	13.58	1	13.65	13.60	4	4,158	0.10%
2019/07/29	40	13.30	0	0.00	13.35	40	4,127	0.97%
2019/07/26	0	0.00	10	13.60	13.50	-10	4,107	-0.24%
2019/07/25	14	13.99	0	0.00	13.80	14	4,065	0.34%
2019/07/24	0	0.00	7	14.50	14.55	-7	4,003	-0.17%
2019/07/23	3	15.15	10	15.20	14.50	-7	4,020	-0.17%
2019/07/22	20	13.88	0	0.00	14.85	20	3,895	0.51%
2019/07/19	27	15.23	1	15.25	15.40	26	3,791	0.69%
2019/07/18	2	15.35	10	15.35	15.25	-8	3,696	-0.22%
2019/07/16	3	15.30	0	0.00	15.25	3	3,752	0.08%
2019/07/12	30	14.85	0	0.00	14.80	30	3,859	0.78%
2019/07/11	0	0.00	10	14.60	14.65	-10	3,823	-0.26%
2019/07/10	0	0.00	40	14.45	14.55	-40	3,872	-1.03%
2019/07/09	0	0.00	2	14.35	14.45	-2	3,948	-0.05%
2019/07/08	0	0.00	1	14.70	14.40	-1	3,987	-0.03%
2019/07/04	1	14.10	7	14.09	14.15	-6	4,074	-0.15%
2019/07/03	7	14.18	1	13.80	13.95	6	4,098	0.15%
2019/07/02	40	13.50	0	0.00	13.45	40	4,189	0.95%
2019/07/01	0	0.00	3	13.38	13.40	-3	4,274	-0.07%
2019/06/28	20	13.25	20	13.15	13.15	0	4,542	0.00%
2019/06/25	1	13.00	2	12.95	13.05	-1	4,931	-0.02%
2019/06/24	15	13.05	15	12.95	13.05	0	4,937	0.00%
2019/06/19	2	12.75	0	0.00	12.90	2	4,959	0.04%
2019/06/12	10	13.15	10	13.30	13.20	0	5,237	0.00%
2019/06/06	0	0.00	6	13.15	13.10	-6	5,216	-0.12%
2019/06/05	20	13.30	22	13.15	13.15	-2	5,188	-0.04%
2019/05/31	1	13.80	0	0.00	13.80	1	5,148	0.02%
2019/05/29	10	13.55	12	13.63	13.65	-2	5,095	-0.04%
2019/05/23	0	0.00	5	13.80	13.55	-5	5,091	-0.10%
2019/05/20	1	13.60	0	0.00	13.65	1	5,044	0.02%
2019/05/17	2	13.95	0	0.00	13.90	2	5,002	0.04%
2019/05/13	0	0.00	5	14.09	14.05	-5	4,855	-0.10%
2019/05/07	0	0.00	1	14.45	14.50	-1	4,593	-0.02%
2019/05/06	2	14.50	0	0.00	14.30	2	4,579	0.04%
2019/05/03	10	14.80	0	0.00	14.80	10	4,536	0.22%
2019/05/02	2	14.50	4	14.45	14.70	-2	4,590	-0.04%
2019/04/29	0	0.00	2	14.70	14.35	-2	4,554	-0.04%
2019/04/26	10	14.85	0	0.00	15.00	10	4,484	0.22%
2019/04/25	0	0.00	1	15.00	15.00	-1	4,436	-0.02%
2019/04/24	0	0.00	3	14.80	14.90	-3	4,330	-0.07%
2019/04/23	3	15.10	6	15.05	15.10	-3	4,256	-0.07%
2019/04/22	32	15.36	28	15.54	15.30	4	4,162	0.10%
2019/04/19	5	14.70	7	14.65	14.60	-2	3,811	-0.05%
2019/04/18	0	0.00	5	14.55	14.25	-5	3,725	-0.13%
2019/04/17	10	14.63	10	14.80	14.60	0	3,602	0.00%
2019/04/16	3	14.40	0	0.00	14.45	3	3,712	0.08%
2019/04/15	0	0.00	28	14.91	14.80	-28	3,606	-0.78%
2019/04/12	2	14.85	3	14.70	14.75	-1	3,515	-0.03%
2019/04/11	25	14.88	60	14.79	14.70	-35	3,436	-1.02%
2019/04/09	0	0.00	20	14.35	14.35	-20	3,203	-0.62%
2019/04/08	82	14.60	20	14.30	14.45	62	3,128	1.98%
2019/04/03	2	13.60	6	13.65	13.80	-4	2,915	-0.14%
2019/04/02	2	13.50	10	13.88	13.70	-8	2,832	-0.28%
2019/04/01	20	13.36	41	13.50	13.50	-21	2,536	-0.83%
2019/03/26	10	12.30	0	0.00	12.25	10	2,291	0.44%
2019/03/20	18	12.67	1	12.50	12.55	17	2,318	0.73%
2019/03/19	0	0.00	40	13.00	12.70	-40	2,303	-1.74%
2019/03/18	11	12.73	0	0.00	12.95	11	2,240	0.49%
2019/03/15	0	0.00	6	12.25	12.10	-6	2,043	-0.29%
2019/03/13	0	0.00	12	12.10	12.05	-12	2,069	-0.58%
2019/03/12	0	0.00	6	12.35	12.20	-6	2,093	-0.29%
2019/03/11	0	0.00	6	12.20	12.05	-6	2,162	-0.28%
2019/03/08	0	0.00	18	12.15	12.05	-18	2,433	-0.74%
2019/03/06	5	12.25	0	0.00	12.35	5	2,585	0.19%
2019/03/04	0	0.00	10	12.05	12.10	-10	2,615	-0.38%
2019/02/27	30	12.20	0	0.00	12.15	30	2,612	1.15%
2019/02/26	21	12.05	0	0.00	12.05	21	2,596	0.81%
2019/02/20	30	12.28	30	12.15	12.15	0	2,689	0.00%
2019/02/19	14	12.45	50	12.45	12.25	-36	2,752	-1.31%
2019/02/18	11	12.50	10	12.45	12.45	1	2,749	0.04%
2019/02/15	32	12.53	59	12.48	12.45	-27	2,819	-0.96%
2019/02/14	0	0.00	13	12.77	12.70	-13	2,870	-0.45%
2019/02/13	0	0.00	24	12.39	12.50	-24	2,884	-0.83%
2019/02/12	0	0.00	35	12.22	12.25	-35	3,001	-1.17%
2019/01/29	1	12.20	0	0.00	12.20	1	3,139	0.03%
2019/01/28	1	12.25	0	0.00	12.30	1	3,160	0.03%
2019/01/25	5	12.20	0	0.00	12.25	5	3,205	0.16%
2019/01/23	1	12.30	0	0.00	12.20	1	3,268	0.03%
2019/01/22	17	12.33	0	0.00	12.15	17	3,311	0.51%
2019/01/21	44	12.36	3	12.40	12.25	41	3,345	1.23%
2019/01/18	10	12.65	0	0.00	12.80	10	3,452	0.29%
2019/01/17	0	0.00	30	12.60	12.60	-30	3,573	-0.84%
2019/01/16	7	12.78	7	12.70	12.65	0	3,660	0.00%
2019/01/15	10	12.40	0	0.00	12.45	10	3,781	0.26%
2019/01/11	0	0.00	30	12.75	12.55	-30	3,987	-0.75%
2019/01/10	0	0.00	190	12.76	12.70	-190	4,105	-4.63%	大賣/鉅額交易
2019/01/09	1	12.85	60	13.00	12.75	-59	4,359	-1.35%
2019/01/07	40	12.21	2	12.15	12.25	38	4,402	0.86%
2019/01/04	2	11.60	0	0.00	12.00	2	4,512	0.04%
2019/01/02	0	0.00	10	12.05	12.15	-10	4,882	-0.20%
2018/12/27	12	12.14	0	0.00	12.00	12	5,498	0.22%
2018/12/26	10	12.15	10	12.00	11.85	0	5,541	0.00%
2018/12/22	10	12.65	0	0.00	12.75	10	5,946	0.17%
2018/12/21	1	12.80	1	12.70	12.80	0	6,257	0.00%
2018/12/20	15	13.55	0	0.00	13.40	15	6,800	0.22%
2018/12/17	9	13.55	11.7	13.41	13.40	-2.7	7,054	-0.04%
2018/12/14	23	13.07	0	0.00	13.50	23	7,324	0.31%
2018/12/12	20	13.90	0	0.00	13.80	20	7,457	0.27%
2018/12/11	5	13.90	0	0.00	13.75	5	7,507	0.07%
2018/12/07	10	13.90	0	0.00	14.35	10	7,626	0.13%
2018/12/06	0	0.00	2	14.10	13.75	-2	7,711	-0.03%
2018/12/05	5	14.30	0	0.00	14.15	5	7,872	0.06%
2018/12/04	5	14.70	5	14.60	14.35	0	7,985	0.00%
2018/12/03	6	14.92	26	15.00	14.45	-20	8,207	-0.24%
2018/11/30	21	14.16	0	0.00	14.90	21	8,290	0.25%
2018/11/22	0	0.00	1	13.40	13.35	-1	9,476	-0.01%
2018/11/19	0	0.00	9	14.52	13.95	-9	10,131	-0.09%
2018/11/16	10	14.12	0	0.00	14.10	10	10,050	0.10%
2018/11/14	0	0.00	15	13.67	13.65	-15	9,971	-0.15%
2018/11/13	15	12.99	0	0.00	13.80	15	9,901	0.15%
2018/11/12	10	13.85	1	13.95	13.50	9	9,838	0.09%
2018/11/09	22	14.31	7	14.31	14.20	15	9,780	0.15%
2018/11/08	0	0.00	22	14.35	14.35	-22	9,627	-0.23%
2018/11/07	10	12.75	10	12.85	13.05	0	9,560	0.00%
2018/11/06	10	12.70	0	0.00	12.70	10	9,544	0.10%
2018/11/02	1	13.00	20	12.75	12.75	-19	9,517	-0.20%
2018/11/01	1	12.90	0	0.00	12.65	1	9,484	0.01%
2018/10/31	10	12.30	0	0.00	12.25	10	9,433	0.11%
2018/10/30	11	11.68	16	11.64	12.00	-5	9,395	-0.05%
2018/10/29	16	12.52	24	12.50	12.40	-8	9,258	-0.09%
2018/10/26	116	12.63	174	12.71	12.35	-58	9,196	-0.63%	大買/大賣/
2018/10/24	2	14.30	0	0.00	14.30	2	8,893	0.02%
2018/10/23	17	14.78	9	14.65	14.45	8	8,803	0.09%
2018/10/19	3	14.62	0	0.00	14.45	3	8,552	0.04%
2018/10/18	11	14.02	0	0.00	14.40	11	8,430	0.13%
2018/10/17	0	0.00	22	14.16	14.10	-22	8,326	-0.26%
2018/10/16	12	15.25	17	15.28	14.90	-5	8,054	-0.06%
2018/10/15	1	15.55	0	0.00	15.50	1	7,885	0.01%
2018/10/12	128	15.49	173	15.52	15.35	-45	7,796	-0.58%	大買/大賣/
2018/10/11	13	15.15	14	14.91	15.00	-1	7,705	-0.01%
2018/10/09	2	16.25	1	16.25	16.40	1	7,492	0.01%
2018/10/08	256	16.26	214	16.18	16.05	42	7,309	0.57%	大買/大賣/
2018/10/05	5	15.68	0	0.00	15.80	5	6,844	0.07%
2018/10/03	2	15.90	1	16.05	15.75	1	6,624	0.02%
2018/10/02	8	15.86	5	16.09	16.00	3	6,532	0.05%
2018/10/01	4	15.25	0	0.00	16.00	4	6,393	0.06%
2018/09/28	1	14.80	36	15.35	15.50	-35	6,193	-0.57%
2018/09/27	17	14.71	13	16.48	14.40	4	5,862	0.07%
2018/09/26	4	15.91	0.2	15.95	16.00	3.8	5,262	0.07%
2018/09/25	10	15.40	12	15.25	15.35	-2	5,109	-0.04%
2018/09/21	5	14.98	2	15.10	15.15	3	4,971	0.06%
2018/09/20	10	15.02	41	15.36	14.95	-31	4,894	-0.63%
2018/09/19	7	14.12	17	14.86	14.90	-10	4,652	-0.21%
2018/09/18	113	13.67	113	13.79	13.55	0	4,475	0.00%	大買/大賣/
2018/09/17	1	13.75	11	13.52	13.65	-10	4,419	-0.23%
2018/09/14	0	0.00	15	13.40	13.35	-15	4,355	-0.34%
2018/09/13	20	13.40	10	13.72	13.40	10	4,276	0.23%
2018/09/12	4	13.15	14	13.55	13.10	-10	4,196	-0.24%
2018/09/11	12	12.87	5	12.89	13.05	7	4,060	0.17%
2018/09/10	16	13.16	0	0.00	12.85	16	3,854	0.42%
2018/09/07	31	14.57	0	0.00	14.25	31	3,692	0.84%
2018/09/06	238	14.68	222	14.78	15.80	16	3,382	0.47%	大買/大賣/
2018/09/05	4	14.10	6	14.44	14.40	-2	3,034	-0.07%
2018/09/04	11	13.96	10	13.94	14.10	1	2,866	0.03%
2018/09/03	25	13.85	39	13.72	13.95	-14	2,722	-0.51%
2018/08/31	14	13.33	1	13.50	13.20	13	2,375	0.55%
2018/08/30	1	12.40	0	0.00	13.00	1	1,971	0.05%
2018/08/29	10	11.45	10	11.85	11.85	0	1,733	0.00%
2018/08/28	10	11.90	5	11.69	11.60	5	1,627	0.31%
2018/08/27	11	11.46	0.3	11.65	11.65	10.7	1,437	0.75%
2018/08/24	1	9.95	13	10.60	10.60	-12	1,121	-1.07%
2018/08/23	10	9.60	5	9.62	9.65	5	958	0.52%
2018/08/21	0	0.00	30	9.73	9.58	-30	964	-3.11%
2018/08/16	10	9.21	0	0.00	9.18	10	964	1.04%
2018/08/10	0	0.00	1	9.54	9.35	-1	942	-0.11%
2018/08/08	1	9.40	0	0.00	9.45	1	909	0.11%
2018/08/01	10	9.32	0	0.00	9.37	10	903	1.11%
2018/07/31	0	0.00	10	9.29	9.32	-10	905	-1.10%
2018/07/24	10	9.45	0	0.00	9.36	10	895	1.12%
2018/07/16	0	0.00	2	9.33	9.27	-2	830	-0.24%
2018/07/11	1	9.40	10	9.26	9.28	-9	836	-1.08%
2018/07/10	1	9.68	0	0.00	9.28	1	835	0.12%
2018/07/06	0	0.00	1	8.93	8.98	-1	793	-0.13%
2018/07/05	1	9.06	0	0.00	8.99	1	795	0.13%
2018/07/04	0	0.00	4	9.12	9.14	-4	794	-0.50%
2018/07/03	0	0.00	3	9.23	9.20	-3	798	-0.38%
2018/07/02	11	9.58	0	0.00	9.47	11	795	1.38%
2018/06/28	2	9.30	0	0.00	9.70	2	767	0.26%
2018/06/27	1	9.17	0	0.00	9.21	1	720	0.14%
2018/06/26	3	9.06	0	0.00	8.97	3	714	0.42%
2018/06/25	0	0.00	3	9.00	9.04	-3	717	-0.42%
2018/06/20	3	8.72	4	8.60	8.60	-1	745	-0.13%
2018/06/11	10	9.15	0	0.00	9.20	10	1,154	0.87%
2018/06/04	30	9.51	33	9.55	9.13	-3	1,116	-0.27%
2018/05/30	0	0.00	2	8.45	8.39	-2	1,127	-0.18%
2018/05/15	0	0.00	20	8.17	8.22	-20	1,143	-1.75%
2018/04/24	10	7.82	10	7.99	7.83	0	1,112	0.00%
2018/04/18	10	7.92	0	0.00	7.91	10	1,106	0.90%
2018/04/17	0	0.00	20	8.03	7.95	-20	1,105	-1.81%
2018/04/13	10	8.26	0	0.00	8.26	10	1,099	0.91%
2018/04/10	6	8.57	6	8.50	8.55	0	1,160	0.00%
2018/03/31	0	0.00	7	8.77	8.55	-7	1,135	-0.62%
2018/03/23	5	8.70	0	0.00	8.50	5	1,122	0.45%
2018/03/22	0	0.00	5	9.19	8.79	-5	1,121	-0.45%
2018/03/21	0	0.00	12	8.78	8.79	-12	1,087	-1.10%
2018/03/20	43	9.23	0	0.00	9.03	43	1,049	4.10%
2018/03/19	0	0.00	20	8.94	8.94	-20	906	-2.21%
2018/03/15	10	8.19	0	0.00	8.16	10	673	1.48%
2018/03/13	10	8.21	5	8.22	8.19	5	687	0.73%
2018/03/09	12	8.39	10	8.52	8.35	2	675	0.30%
2018/03/08	0	0.00	5	8.45	8.42	-5	659	-0.76%
2018/03/01	10	8.10	0	0.00	8.10	10	562	1.78%
2018/02/27	20	8.06	0	0.00	8.10	20	553	3.61%
2018/02/26	0	0.00	10	8.13	8.11	-10	553	-1.81%
2018/02/23	10	8.02	0	0.00	8.13	10	547	1.83%
2018/02/12	0	0.00	13	7.87	8.03	-13	480	-2.71%
2018/02/08	0	0.00	15	7.58	7.53	-15	471	-3.18%
2018/02/07	0	0.00	20	7.46	7.52	-20	470	-4.25%
2018/02/06	3	7.66	95	7.59	7.30	-92	469	-19.60%
2018/01/22	10	8.16	0	0.00	8.08	10	508	1.97%
2018/01/18	20	8.13	0	0.00	8.10	20	504	3.97%
2018/01/17	0	0.00	10	8.18	8.17	-10	505	-1.98%
2018/01/09	10	8.16	0	0.00	8.08	10	515	1.94%
2018/01/04	10	8.10	0	0.00	8.27	10	503	1.99%