正德 (2641)-富邦-宜蘭券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.95
漲跌
▲0.25
漲幅
+1.21%
成交量
3,071張
產業
上櫃航運類股
297人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正德 (2641)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	80	21.05	10	20.92	20.95	70	5,743	1.22%
2024/05/21	5	20.78	5	20.90	20.70	0	5,776	0.00%
2024/05/20	0	0.00	14	21.30	21.10	-14	5,843	-0.24%
2024/05/17	34	21.57	14	21.62	21.45	20	5,872	0.34%
2024/05/16	107	21.59	0	0.00	21.90	107	5,806	1.84%	大買/鉅額交易
2024/05/15	11	21.51	15	21.30	21.40	-4	5,701	-0.07%
2024/05/14	2	22.20	23	22.37	21.85	-21	5,556	-0.38%
2024/05/13	42	22.81	30	22.50	22.05	12	5,297	0.23%
2024/05/10	32.1	21.93	64	21.89	22.05	-31.9	4,686	-0.68%
2024/05/09	3	21.13	8	21.15	21.10	-5	4,273	-0.12%
2024/05/08	42	21.54	52	21.84	20.65	-10	4,112	-0.24%
2024/05/07	0	0.00	9	20.66	20.75	-9	3,578	-0.25%
2024/05/03	8	20.57	4	20.50	20.45	4	3,476	0.12%
2024/05/02	4	20.65	130	20.51	20.45	-126	3,462	-3.64%	大賣/鉅額交易
2024/04/30	3	20.07	0	0.00	19.95	3	3,371	0.09%
2024/04/29	10	20.45	1	20.70	20.25	9	3,376	0.27%
2024/04/26	3	20.13	11	20.17	20.15	-8	3,322	-0.24%
2024/04/25	32	19.95	1	19.85	19.75	31	3,276	0.95%
2024/04/24	0	0.00	1.1	19.90	19.90	-1.1	3,306	-0.03%
2024/04/23	0	0.00	1	19.90	19.85	-1	3,329	-0.03%
2024/04/22	4	20.04	3	20.27	19.75	1	3,347	0.03%
2024/04/19	4	20.14	10	20.07	19.90	-6	3,289	-0.18%
2024/04/18	1	19.70	0	0.00	19.60	1	3,218	0.03%
2024/04/17	3	19.78	2	19.85	19.65	1	3,250	0.03%
2024/04/16	4	19.83	0	0.00	19.45	4	3,365	0.12%
2024/04/15	11	20.21	0	0.00	20.15	11	3,481	0.32%
2024/04/12	1	20.00	0	0.00	20.10	1	3,549	0.03%
2024/04/11	12	19.86	1	19.95	19.80	11	3,776	0.29%
2024/04/09	1	19.55	5	19.65	19.50	-4	4,584	-0.09%
2024/04/08	0	0.00	1	19.20	19.20	-1	4,740	-0.02%
2024/04/03	55	19.00	0	0.00	19.00	55	4,768	1.15%
2024/04/02	2	19.23	0	0.00	19.20	2	4,798	0.04%
2024/04/01	0	0.00	1	19.70	19.60	-1	4,863	-0.02%
2024/03/29	4	19.73	9	19.65	19.65	-5	4,960	-0.10%
2024/03/28	2	20.00	0	0.00	19.80	2	5,149	0.04%
2024/03/27	0	0.00	2	20.03	20.10	-2	5,338	-0.04%
2024/03/26	0	0.00	1	19.95	19.85	-1	5,781	-0.02%
2024/03/25	2	20.53	0	0.00	20.45	2	5,801	0.03%
2024/03/22	4	20.55	0	0.00	20.65	4	5,877	0.07%
2024/03/21	0	0.00	3	20.65	20.70	-3	6,049	-0.05%
2024/03/20	2	20.75	0	0.00	20.75	2	6,123	0.03%
2024/03/19	16	21.03	77	21.06	21.05	-61	6,302	-0.97%
2024/03/18	69	19.66	0	0.00	20.15	69	6,298	1.10%
2024/03/15	1	19.75	0	0.00	19.70	1	6,486	0.02%
2024/03/14	1	20.30	0	0.00	20.30	1	6,616	0.02%
2024/03/13	1	20.50	10	20.71	20.30	-9	6,903	-0.13%
2024/03/12	12	20.76	0	0.00	20.80	12	7,241	0.17%
2024/03/08	26	20.29	10	20.18	20.10	16	9,505	0.17%
2024/03/07	3	20.80	0	0.00	20.35	3	9,975	0.03%
2024/03/06	10	20.90	0	0.00	20.90	10	10,502	0.10%
2024/03/05	11	21.25	11	21.25	21.20	0	10,546	0.00%
2024/03/04	0	0.00	3	20.95	21.15	-3	10,542	-0.03%
2024/03/01	0	0.00	2	21.00	20.80	-2	10,817	-0.02%
2024/02/29	103	20.90	17	20.96	20.85	86	10,876	0.79%	大買/
2024/02/22	20	20.60	0	0.00	20.60	20	10,716	0.19%
2024/02/21	26	20.67	15	20.68	20.65	11	10,666	0.10%
2024/02/20	0	0.00	1	20.20	20.20	-1	10,585	-0.01%
2024/02/19	0	0.00	5	19.70	19.75	-5	10,538	-0.05%
2024/02/16	0	0.00	9	19.41	19.45	-9	10,523	-0.09%
2024/02/15	0	0.00	5	19.16	19.30	-5	10,507	-0.05%
2024/02/02	3	19.20	2	19.25	19.10	1	10,479	0.01%
2024/02/01	0	0.00	8	19.45	19.55	-8	10,470	-0.08%
2024/01/31	3	19.27	5	19.25	19.25	-2	10,442	-0.02%
2024/01/30	3	19.75	0	0.00	19.60	3	10,407	0.03%
2024/01/29	4	20.03	0	0.00	20.05	4	10,376	0.04%
2024/01/26	2	20.00	2	20.00	19.90	0	10,367	0.00%
2024/01/25	0	0.00	1	20.05	20.05	-1	10,347	-0.01%
2024/01/24	17	20.71	10	20.53	20.35	7	10,324	0.07%
2024/01/23	1	20.50	0	0.00	20.45	1	10,295	0.01%
2024/01/18	3	20.08	4	20.18	20.30	-1	10,210	-0.01%
2024/01/17	6	20.00	2	20.05	20.05	4	10,185	0.04%
2024/01/16	11	20.48	0	0.00	20.30	11	10,140	0.11%
2024/01/12	87	20.51	6	20.67	20.50	81	10,090	0.80%
2024/01/11	1	20.20	2	20.33	20.35	-1	10,132	-0.01%
2024/01/10	14	20.32	5	20.35	20.20	9	10,106	0.09%
2024/01/09	11	20.92	5	20.82	20.90	6	9,992	0.06%
2024/01/08	16	22.06	16	21.97	21.90	0	9,864	0.00%
2024/01/05	20	22.15	22.7	22.14	22.35	-2.7	9,784	-0.03%
2024/01/04	58	22.23	47	22.38	22.10	11	9,533	0.12%
2024/01/03	15	21.80	21	21.82	21.85	-6	8,980	-0.07%
2024/01/02	15	21.81	18	22.06	21.35	-3	8,884	-0.03%
2023/12/29	12	21.12	0	0.00	21.10	12	8,712	0.14%
2023/12/28	11	21.01	1	20.95	20.90	10	8,674	0.12%
2023/12/27	2	21.48	1	21.60	21.35	1	8,633	0.01%
2023/12/26	5	21.21	18	21.30	21.40	-13	8,569	-0.15%
2023/12/25	87	21.11	9	21.17	20.75	78	8,512	0.92%
2023/12/22	63	21.68	7	21.70	21.70	56	8,419	0.67%
2023/12/21	18	21.92	31	21.64	22.05	-13	8,244	-0.16%
2023/12/20	68	20.88	12	20.68	21.10	56	7,851	0.71%
2023/12/19	1	20.95	1	20.85	20.90	0	7,959	0.00%
2023/12/18	9.1	21.28	5	21.08	21.15	4.1	8,042	0.05%
2023/12/15	0	0.00	2	20.90	20.70	-2	8,243	-0.02%
2023/12/14	10	20.85	67	21.22	20.75	-57	8,290	-0.69%
2023/12/13	13	21.83	13	21.68	21.60	0	8,142	0.00%
2023/12/12	79	21.93	11	22.00	21.50	68	8,381	0.81%
2023/12/11	7	21.90	23	21.85	21.90	-16	8,306	-0.19%
2023/12/08	21	21.91	24	21.89	21.75	-3	8,115	-0.04%
2023/12/07	14	22.23	13	22.21	22.15	1	7,802	0.01%
2023/12/06	27	22.47	41	22.80	22.90	-14	7,432	-0.19%
2023/12/05	83	23.16	100	23.64	23.00	-17	6,875	-0.25%
2023/12/04	17	21.74	23	22.06	22.10	-6	5,151	-0.12%
2023/12/01	49	19.67	58	19.77	20.10	-9	4,608	-0.20%
2023/11/30	4	18.56	4	18.50	18.30	0	4,029	0.00%
2023/11/29	5	18.75	9	18.20	18.15	-4	3,949	-0.10%
2023/11/28	42	18.76	26	18.62	18.45	16	3,888	0.41%
2023/11/27	15	18.15	14	17.86	17.75	1	3,564	0.03%
2023/11/24	8	17.66	10	17.52	17.40	-2	3,480	-0.06%
2023/11/23	0	0.00	2	17.53	17.30	-2	3,459	-0.06%
2023/11/21	2	17.40	0	0.00	17.30	2	3,459	0.06%
2023/11/20	1	17.35	3	17.40	17.40	-2	3,473	-0.06%
2023/11/17	0	0.00	1	17.55	17.55	-1	3,483	-0.03%
2023/11/16	0	0.00	3	17.13	17.30	-3	3,469	-0.09%
2023/11/15	29	16.85	0	0.00	16.90	29	3,480	0.83%
2023/11/14	2	16.70	2.2	16.65	16.65	-0.2	3,616	-0.01%
2023/11/13	5	16.60	0	0.00	16.60	5	3,613	0.14%
2023/11/10	1	16.60	3	16.50	16.60	-2	3,597	-0.06%
2023/11/09	0	0.00	1	16.60	16.45	-1	3,573	-0.03%
2023/11/06	0	0.00	1	16.15	16.25	-1	3,561	-0.03%
2023/11/03	1	16.25	0	0.00	16.30	1	3,552	0.03%
2023/11/02	1	16.00	1	16.00	16.00	0	3,537	0.00%
2023/10/30	1	16.20	0	0.00	16.20	1	3,516	0.03%
2023/10/27	2	16.20	2	16.35	16.35	0	3,501	0.00%
2023/10/25	0	0.00	4	16.65	16.65	-4	3,518	-0.11%
2023/10/20	5	16.69	1	16.70	16.70	4	3,500	0.11%
2023/10/19	2	16.98	2	17.05	17.15	0	3,475	0.00%
2023/10/18	5	16.65	1	16.75	16.45	4	3,383	0.12%
2023/10/17	0	0.00	1	16.40	16.30	-1	3,358	-0.03%
2023/10/16	1	16.70	2	16.65	16.70	-1	3,337	-0.03%
2023/10/13	1	17.20	1	17.10	17.10	0	3,311	0.00%
2023/10/12	2	17.45	0	0.00	17.45	2	3,289	0.06%
2023/10/11	1	17.65	2	17.90	17.35	-1	3,285	-0.03%
2023/10/06	5	17.76	7	17.88	17.75	-2	3,249	-0.06%
2023/10/05	0	0.00	2	17.30	17.05	-2	3,127	-0.06%
2023/10/04	0	0.00	1	17.15	17.00	-1	3,117	-0.03%
2023/10/03	6	17.27	0	0.00	17.05	6	3,113	0.19%
2023/10/02	0	0.00	2	17.20	17.20	-2	3,099	-0.06%
2023/09/28	10	17.83	0	0.00	17.60	10	3,061	0.33%
2023/09/27	11	17.80	10	17.82	17.70	1	3,021	0.03%
2023/09/26	1	17.35	0	0.00	17.25	1	2,978	0.03%
2023/09/25	5	17.58	0	0.00	17.50	5	2,995	0.17%
2023/09/22	1	17.50	17	18.14	17.80	-16	2,953	-0.54%
2023/09/21	3	18.25	17	18.32	18.20	-14	2,788	-0.50%
2023/09/20	24	17.98	75	18.20	18.25	-51	2,606	-1.96%
2023/09/19	3	17.55	9	17.70	17.40	-6	2,207	-0.27%
2023/09/18	0	0.00	32	17.17	17.15	-32	2,067	-1.55%
2023/09/15	47	17.34	7	17.19	17.25	40	1,984	2.02%
2023/09/14	31	16.33	0	0.00	16.25	31	1,588	1.95%
2023/09/13	0	0.00	1	15.45	15.45	-1	1,465	-0.07%
2023/09/11	0	0.00	1	15.30	15.25	-1	1,486	-0.07%
2023/09/08	0	0.00	2	15.38	15.40	-2	1,492	-0.13%
2023/09/07	0	0.00	2	15.50	15.35	-2	1,479	-0.14%
2023/09/06	0	15.80	0	0.00	15.55	0	1,420	0.00%
2023/09/01	0	0.00	11	15.65	15.65	-11	1,441	-0.76%
2023/08/31	0	0.00	20	15.55	15.70	-20	1,443	-1.39%
2023/08/30	2	15.43	20	15.40	15.40	-18	1,423	-1.26%
2023/08/28	10	15.10	0	0.00	15.10	10	1,410	0.71%
2023/08/24	22	15.35	0	0.00	15.35	22	1,392	1.58%
2023/08/22	15	16.15	0	0.00	15.90	15	1,351	1.11%
2023/08/21	1	16.55	0	0.00	16.30	1	1,332	0.08%
2023/08/18	67	16.95	6	16.95	16.85	61	1,276	4.78%
2023/08/17	1	15.40	1	15.75	15.75	0	1,127	0.00%
2023/08/15	2	15.25	2	15.40	15.40	0	1,132	0.00%
2023/08/14	0	0.00	1	15.25	15.25	-1	1,137	-0.09%
2023/08/09	0	0.00	1	16.30	16.25	-1	1,125	-0.09%
2023/08/01	1	16.60	0	0.00	16.65	1	1,163	0.09%
2023/07/28	0	0.00	10	16.80	16.75	-10	1,160	-0.86%
2023/07/27	1	16.60	40	16.50	16.60	-39	1,138	-3.42%
2023/07/26	2	16.10	10	16.20	16.05	-8	1,137	-0.70%
2023/07/25	11	15.80	1	15.95	16.00	10	1,161	0.86%
2023/07/21	0	0.00	1	16.30	16.35	-1	1,164	-0.09%
2023/07/19	7	16.30	0	0.00	16.30	7	1,187	0.59%
2023/07/13	21	16.44	1	16.45	16.20	20	1,259	1.59%
2023/07/12	31	16.90	0	0.00	16.80	31	1,253	2.47%
2023/07/11	2	17.20	0	0.00	17.20	2	1,252	0.16%
2023/07/10	0	0.00	5	17.35	17.40	-5	1,261	-0.40%
2023/07/04	2	18.45	0	0.00	18.20	2	1,366	0.15%
2023/07/03	2	17.80	2	18.30	18.10	0	1,364	0.00%
2023/06/30	2	17.70	2	17.65	17.65	0	1,322	0.00%
2023/06/29	1	17.35	0	0.00	17.40	1	1,328	0.08%
2023/06/28	1	17.50	0	0.00	17.55	1	1,356	0.07%
2023/06/26	0	0.00	5	17.80	17.70	-5	1,416	-0.35%
2023/06/13	1	17.80	3	17.73	17.70	-2	1,788	-0.11%
2023/06/12	0	0.00	3	17.85	17.80	-3	1,911	-0.16%
2023/06/08	0	0.00	21	18.16	18.10	-21	2,137	-0.98%
2023/06/05	0	0.00	2	17.85	17.80	-2	2,829	-0.07%
2023/06/02	4	17.63	2	17.65	17.65	2	2,952	0.07%
2023/06/01	0	0.00	0.1	17.70	17.60	-0.1	3,253	0.00%
2023/05/31	5	17.70	0	0.00	17.70	5	3,567	0.14%
2023/05/30	1	17.65	0	0.00	17.65	1	3,974	0.03%
2023/05/29	7	17.81	1	17.80	17.80	6	4,304	0.14%
2023/05/26	10	17.70	0	0.00	17.75	10	4,777	0.21%
2023/05/25	12	17.93	0	0.00	17.95	12	4,944	0.24%
2023/05/23	0	0.00	5	18.40	18.40	-5	5,015	-0.10%
2023/05/17	2	18.30	2	18.10	18.10	0	5,010	0.00%
2023/05/11	0	0.00	17	18.27	18.20	-17	5,064	-0.34%
2023/05/02	14	18.80	0	0.00	18.95	14	5,119	0.27%
2023/04/28	10	18.90	10	18.79	18.90	0	5,114	0.00%
2023/04/27	2	18.20	6	18.10	18.25	-4	5,098	-0.08%
2023/04/25	2	18.70	0	0.00	18.30	2	5,092	0.04%
2023/04/20	2	19.50	2	19.40	19.40	0	5,081	0.00%
2023/04/18	0	0.00	3	19.80	19.80	-3	5,073	-0.06%
2023/04/14	2	20.10	3	20.00	20.00	-1	5,076	-0.02%
2023/04/13	2	19.90	0	0.00	19.85	2	5,060	0.04%
2023/04/12	4	20.00	2	20.00	19.95	2	5,070	0.04%
2023/04/11	2	20.20	4	20.15	20.10	-2	5,081	-0.04%
2023/04/10	0	0.00	1	20.20	20.15	-1	5,098	-0.02%
2023/04/07	4	20.25	0	0.00	20.40	4	5,159	0.08%
2023/04/06	8	20.21	2	20.25	20.10	6	5,278	0.11%
2023/03/31	3	19.60	0	0.00	19.50	3	5,464	0.05%
2023/03/30	3	19.60	0	0.00	19.50	3	6,136	0.05%
2023/03/29	5	20.83	0	0.00	20.80	5	6,237	0.08%
2023/03/28	13	21.15	7	21.00	20.90	6	6,335	0.09%
2023/03/27	3	21.20	0	0.00	21.15	3	6,375	0.05%
2023/03/24	0	0.00	5	20.90	20.95	-5	6,459	-0.08%
2023/03/23	1	20.95	16	20.95	20.90	-15	6,468	-0.23%
2023/03/22	3	21.75	17	21.56	21.55	-14	6,403	-0.22%
2023/03/20	1	21.75	2	21.60	21.55	-1	6,354	-0.02%
2023/03/17	2	21.63	10	21.70	21.60	-8	6,332	-0.13%
2023/03/16	9	21.48	5	21.34	21.35	4	6,262	0.06%
2023/03/15	11	22.00	11	22.10	21.50	0	6,172	0.00%
2023/03/14	2.3	21.40	0	0.00	21.75	2.3	6,067	0.04%
2023/03/13	2	21.90	13	21.68	21.70	-11	5,981	-0.18%
2023/03/10	75.2	22.39	40	22.28	22.10	35.2	5,862	0.60%
2023/03/09	22	22.21	16	22.15	22.05	6	5,560	0.11%
2023/03/08	2	21.63	0	0.00	21.70	2	5,363	0.04%
2023/03/07	0	0.00	5	21.61	21.75	-5	5,284	-0.09%
2023/03/06	13	21.64	7	21.59	21.65	6	5,180	0.12%
2023/03/03	27	20.85	14	20.88	21.05	13	4,936	0.26%
2023/03/02	17	20.47	14	20.70	20.80	3	4,655	0.06%
2023/03/01	15.5	19.85	5	20.24	20.20	10.5	4,290	0.24%
2023/02/24	23	19.79	23.2	19.78	19.75	-0.2	3,972	-0.01%
2023/02/23	2	19.00	4	18.99	18.80	-2	3,507	-0.06%
2023/02/22	1	18.20	2	18.20	18.05	-1	3,349	-0.03%
2023/02/21	0	0.00	9	17.66	18.05	-9	3,325	-0.27%
2023/02/20	2	17.60	0	0.00	17.60	2	3,376	0.06%
2023/02/15	0	0.00	2	17.40	17.40	-2	3,531	-0.06%
2023/02/14	10	17.45	1	17.50	17.45	9	3,580	0.25%
2023/02/10	1	17.85	0	0.00	17.85	1	3,797	0.03%
2023/02/07	0	0.00	1	18.15	18.15	-1	3,886	-0.03%
2023/02/03	0	0.00	1	18.60	18.30	-1	3,914	-0.03%
2023/02/02	0	0.00	2	18.35	18.40	-2	3,892	-0.05%
2023/01/31	0	0.00	1	18.15	18.20	-1	3,871	-0.03%
2023/01/30	1	17.90	0	0.00	18.05	1	3,881	0.03%
2023/01/10	0	0.00	0.1	18.00	18.00	-0.1	3,909	0.00%
2023/01/09	1	18.00	0	0.00	18.00	1	3,932	0.03%
2023/01/04	1	18.35	1	18.10	18.10	0	3,991	0.00%
2022/12/29	3	18.60	2	18.55	18.55	1	4,018	0.02%
2022/12/28	1	19.00	1	18.70	18.60	0	4,040	0.00%
2022/12/27	4	19.05	0.1	19.00	19.00	3.9	4,072	0.10%
2022/12/26	13	19.55	1	19.45	19.25	12	4,017	0.30%
2022/12/23	10	20.10	6	20.00	20.10	4	3,879	0.10%
2022/12/22	6.4	20.02	9	20.08	20.00	-2.6	3,675	-0.07%
2022/12/21	9	18.41	16	18.70	18.85	-7	3,074	-0.23%
2022/12/20	7	18.14	13	18.46	18.05	-6	2,964	-0.20%
2022/12/16	10	18.13	0	0.00	18.20	10	2,863	0.35%
2022/12/15	0	0.00	1	18.10	17.95	-1	2,802	-0.04%
2022/12/13	0	0.00	11	17.80	17.85	-11	2,843	-0.39%
2022/12/12	1	17.70	0	0.00	17.70	1	2,866	0.03%
2022/12/09	12	18.00	3	18.12	18.15	9	2,888	0.31%
2022/12/08	3	17.62	2	17.73	17.70	1	2,995	0.03%
2022/12/07	1	18.00	0	0.00	17.65	1	3,037	0.03%
2022/12/05	0	0.00	11	18.40	18.35	-11	3,060	-0.36%
2022/12/01	3	18.55	3	18.68	18.45	0	3,063	0.00%
2022/11/29	0	0.00	1	18.25	18.30	-1	3,174	-0.03%
2022/11/28	1	17.95	0	0.00	18.10	1	3,176	0.03%
2022/11/25	10	18.25	1	18.25	18.10	9	3,175	0.28%
2022/11/24	0.2	18.05	11	18.05	18.05	-10.8	3,130	-0.35%
2022/11/23	1	17.70	0	0.00	18.10	1	3,101	0.03%
2022/11/17	2	18.05	0	0.00	17.95	2	3,078	0.06%
2022/11/16	12	18.02	0	0.00	17.90	12	3,076	0.39%
2022/11/14	0	0.00	1	17.75	17.80	-1	3,031	-0.03%
2022/11/09	0	0.00	2	17.25	17.60	-2	3,042	-0.07%
2022/11/08	4	17.43	6	17.46	17.50	-2	3,046	-0.07%
2022/11/07	0	0.00	4	16.50	16.50	-4	2,935	-0.14%
2022/11/04	0	0.00	10	14.85	15.00	-10	2,991	-0.33%
2022/11/03	10	14.60	0	0.00	14.60	10	3,023	0.33%
2022/11/02	10	14.70	61	14.83	14.80	-51	3,047	-1.67%
2022/11/01	22	14.41	0	0.00	14.50	22	3,050	0.72%
2022/10/31	30	14.63	0	0.00	14.45	30	3,061	0.98%
2022/10/24	0	0.00	16	15.16	15.05	-16	3,133	-0.51%
2022/10/21	15	14.53	0	0.00	14.60	15	3,129	0.48%
2022/10/19	2	15.65	0	0.00	15.50	2	3,139	0.06%
2022/10/18	2	15.30	2	15.45	15.45	0	3,149	0.00%
2022/10/17	1	14.70	1	14.90	15.15	0	3,188	0.00%
2022/10/13	2	15.90	0	0.00	14.55	2	3,363	0.06%
2022/10/11	2	17.00	2	16.50	16.50	0	3,391	0.00%
2022/10/07	10	17.60	2	17.40	17.60	8	3,382	0.24%
2022/10/06	1	17.10	0	0.00	17.25	1	3,372	0.03%
2022/10/05	1	17.40	2	17.45	16.90	-1	3,360	-0.03%
2022/10/03	4	15.88	3	16.02	16.05	1	3,326	0.03%
2022/09/29	5	16.11	4	15.60	15.60	1	3,303	0.03%
2022/09/28	1	16.00	13	16.45	15.90	-12	3,291	-0.36%
2022/09/27	0	0.00	1	17.65	17.60	-1	3,261	-0.03%
2022/09/26	1	18.30	0	0.00	17.55	1	3,292	0.03%
2022/09/23	3	18.63	17	18.50	18.40	-14	3,303	-0.42%
2022/09/22	31	18.62	3	18.48	18.40	28	3,301	0.85%
2022/09/21	5	18.53	3	18.55	18.50	2	3,271	0.06%
2022/09/20	2	18.20	2	18.05	18.05	0	3,239	0.00%
2022/09/19	2	18.33	3	18.05	18.05	-1	3,312	-0.03%
2022/09/16	2	18.60	12	18.90	18.95	-10	3,334	-0.30%
2022/09/15	11	18.68	5	19.05	18.65	6	3,356	0.18%
2022/09/12	1	18.55	3	18.47	18.30	-2	3,354	-0.06%
2022/09/08	4	18.06	1	18.15	18.15	3	3,353	0.09%
2022/09/06	11	18.30	4	18.25	18.25	7	3,390	0.21%
2022/09/05	2	18.95	0	0.00	18.65	2	3,227	0.06%
2022/09/02	3	18.87	0	0.00	18.80	3	3,239	0.09%
2022/09/01	2	19.40	1	19.60	19.30	1	3,260	0.03%
2022/08/30	4	19.80	2	19.75	19.75	2	3,418	0.06%
2022/08/29	0	0.00	2	19.75	19.75	-2	3,462	-0.06%
2022/08/26	2	20.30	4	20.38	20.45	-2	3,665	-0.05%
2022/08/25	1	20.25	9	20.31	20.20	-8	3,735	-0.21%
2022/08/24	6	20.41	0	0.00	20.20	6	3,797	0.16%
2022/08/23	3	20.47	2	20.40	20.40	1	3,882	0.03%
2022/08/22	3	20.83	0	0.00	20.75	3	3,942	0.08%
2022/08/19	4	21.68	0	0.00	21.30	4	4,037	0.10%
2022/08/15	0	0.00	1	21.40	21.40	-1	5,704	-0.02%
2022/08/12	5	20.98	0	0.00	21.00	5	5,737	0.09%
2022/08/11	4	21.76	0	0.00	21.10	4	5,705	0.07%
2022/08/10	6	22.38	0	0.00	22.25	6	5,615	0.11%
2022/08/09	2	21.50	7	21.70	21.70	-5	5,630	-0.09%
2022/08/08	1	21.05	0	0.00	21.45	1	5,819	0.02%
2022/08/03	0	0.00	1	20.75	20.70	-1	6,153	-0.02%
2022/08/02	2	21.00	2	20.95	20.95	0	6,499	0.00%
2022/08/01	2	21.00	3	21.47	21.45	-1	6,823	-0.01%
2022/07/29	2	21.20	2	21.20	21.20	0	6,887	0.00%
2022/07/27	0	0.00	1	20.85	21.00	-1	7,057	-0.01%
2022/07/26	1	20.65	0	0.00	20.55	1	7,094	0.01%
2022/07/25	3	20.95	2	20.85	20.85	1	7,224	0.01%
2022/07/22	3	21.40	0	0.00	21.30	3	7,252	0.04%
2022/07/21	1	21.25	4	21.58	21.45	-3	7,275	-0.04%
2022/07/20	1	20.90	0	0.00	20.55	1	7,172	0.01%
2022/07/19	12	20.96	13	20.99	20.75	-1	7,213	-0.01%
2022/07/18	0	0.00	3	20.25	20.30	-3	7,394	-0.04%
2022/07/14	3	19.83	2	20.30	20.30	1	8,433	0.01%
2022/07/13	2	20.00	12	20.00	19.90	-10	8,516	-0.12%
2022/07/12	0	19.95	0	0.00	19.50	0	8,568	0.00%
2022/07/11	10	20.65	1	20.70	20.75	9	8,775	0.10%
2022/07/07	2	19.30	3	19.58	19.60	-1	8,715	-0.01%
2022/07/06	2	19.70	2	19.25	19.25	0	8,701	0.00%
2022/07/05	9	18.94	31	19.67	19.80	-22	8,673	-0.25%
2022/07/04	2	18.85	3	18.97	18.95	-1	8,633	-0.01%
2022/07/01	7	20.07	1	18.35	18.35	6	8,597	0.07%
2022/06/30	4	20.49	2	20.35	20.35	2	8,528	0.02%
2022/06/29	1	21.25	0	0.00	21.15	1	8,509	0.01%
2022/06/28	2	22.20	1	21.80	22.05	1	8,488	0.01%
2022/06/27	0	0.00	2	22.65	22.65	-2	8,445	-0.02%
2022/06/23	7	21.04	2	20.73	20.45	5	8,331	0.06%
2022/06/22	12	21.40	0	0.00	21.15	12	8,286	0.14%
2022/06/21	2	22.00	18	22.29	22.60	-16	8,228	-0.19%
2022/06/20	0	0.00	6	22.63	21.85	-6	8,209	-0.07%
2022/06/17	7	24.73	0	0.00	24.50	7	8,150	0.09%
2022/06/16	3	25.92	16	25.85	24.70	-13	8,116	-0.16%
2022/06/14	5	25.64	1	26.35	26.20	4	8,101	0.05%
2022/06/13	2	26.45	5	26.29	26.20	-3	8,125	-0.04%
2022/06/10	2	26.75	15	26.88	27.10	-13	8,179	-0.16%
2022/06/09	4	27.46	1	27.25	27.25	3	8,272	0.04%
2022/06/08	20	28.35	1	28.50	28.20	19	8,387	0.23%
2022/06/06	6	28.12	6	28.69	27.85	0	9,080	0.00%
2022/06/02	0	0.00	5	28.20	28.10	-5	8,915	-0.06%
2022/06/01	5	28.00	3	27.85	27.80	2	8,917	0.02%
2022/05/31	0	0.00	2	27.85	27.60	-2	8,966	-0.02%
2022/05/30	0	0.00	6	27.98	27.85	-6	8,944	-0.07%
2022/05/27	21	27.89	8	27.93	27.95	13	8,946	0.15%
2022/05/26	13	27.82	0	0.00	27.55	13	8,873	0.15%
2022/05/25	10	28.14	2	28.48	28.10	8	8,844	0.09%
2022/05/24	22	28.83	4	28.88	27.95	18	8,682	0.21%
2022/05/23	1	28.65	25	28.73	29.20	-24	8,198	-0.29%
2022/05/20	2	26.58	24	27.30	26.55	-22	7,780	-0.28%
2022/05/19	7	26.33	2	26.40	26.50	5	8,350	0.06%
2022/05/18	4	27.35	0	0.00	27.10	4	8,610	0.05%
2022/05/17	0	0.00	2	28.00	27.00	-2	8,591	-0.02%
2022/05/16	6	27.15	2	27.63	27.85	4	8,537	0.05%
2022/05/13	2	28.00	13	28.07	27.90	-11	8,370	-0.13%
2022/05/12	3	27.08	1	26.80	26.40	2	8,236	0.02%
2022/05/11	8	27.82	11	27.52	27.60	-3	8,146	-0.04%
2022/05/10	2	28.65	2	28.50	28.30	0	8,051	0.00%
2022/05/09	2	28.00	2	28.00	27.50	0	7,716	0.00%
2022/05/06	1	26.90	5	27.24	27.25	-4	7,472	-0.05%
2022/05/05	0	0.00	1	27.00	26.85	-1	7,419	-0.01%
2022/05/04	2	26.90	2	27.28	26.65	0	7,360	0.00%
2022/04/29	2	26.25	10	26.76	26.60	-8	7,176	-0.11%
2022/04/28	2	25.40	0	0.00	25.40	2	7,045	0.03%
2022/04/27	2	25.50	0	0.00	25.70	2	7,001	0.03%
2022/04/26	3	26.30	0	0.00	25.25	3	6,929	0.04%
2022/04/25	1	26.50	5	26.45	26.15	-4	6,858	-0.06%
2022/04/22	9	27.73	3	27.78	27.90	6	6,767	0.09%
2022/04/21	21	27.84	12	27.85	27.50	9	6,514	0.14%
2022/04/20	8	27.30	28	28.23	27.25	-20	6,020	-0.33%
2022/04/19	14	26.81	14	26.20	26.00	0	5,455	0.00%
2022/04/18	3	25.97	20	26.37	26.00	-17	5,365	-0.32%
2022/04/15	21	27.35	19	26.57	26.65	2	5,301	0.04%
2022/04/12	2	24.70	1	24.75	24.65	1	5,074	0.02%
2022/04/11	0	0.00	2	25.10	25.00	-2	5,079	-0.04%
2022/04/07	0	0.00	1	25.65	24.70	-1	5,089	-0.02%
2022/04/06	1	25.05	0	0.00	25.10	1	5,092	0.02%
2022/04/01	7	25.34	2	25.30	25.45	5	5,125	0.10%
2022/03/30	0	0.00	1	25.35	25.30	-1	5,144	-0.02%
2022/03/29	0	0.00	5	25.40	25.30	-5	5,158	-0.10%
2022/03/28	1	25.35	0	0.00	25.45	1	5,186	0.02%
2022/03/24	0	0.00	1	25.70	25.60	-1	5,269	-0.02%
2022/03/23	4	25.85	1	25.85	25.75	3	5,429	0.06%
2022/03/22	5	25.75	0	0.00	25.70	5	5,475	0.09%
2022/03/21	0	0.00	1	26.10	26.00	-1	5,524	-0.02%
2022/03/18	6	25.83	0	0.00	25.85	6	5,585	0.11%
2022/03/16	7	26.01	0	0.00	25.75	7	5,666	0.12%
2022/03/15	7	26.74	0	0.00	26.40	7	5,739	0.12%
2022/03/14	5	27.52	4	28.30	27.40	1	6,009	0.02%
2022/03/11	3	27.88	6	27.82	27.75	-3	6,107	-0.05%
2022/03/10	23	27.48	8	28.03	27.45	15	6,342	0.24%
2022/03/09	2	25.10	10	26.85	26.85	-8	6,248	-0.13%
2022/03/08	0	0.00	1	25.30	24.45	-1	6,561	-0.02%
2022/03/07	10	26.40	0	0.00	26.15	10	6,698	0.15%
2022/03/04	0	0.00	1	27.45	26.80	-1	6,676	-0.01%
2022/03/03	14	26.92	4	27.10	26.90	10	6,587	0.15%
2022/03/02	2	27.03	2	26.70	26.65	0	6,562	0.00%
2022/03/01	5	26.85	0	0.00	26.75	5	6,521	0.08%
2022/02/25	3	26.83	2	27.53	26.45	1	6,516	0.02%
2022/02/24	12	27.06	31	26.64	25.95	-19	6,378	-0.30%
2022/02/23	11	27.04	5	26.99	26.80	6	6,187	0.10%
2022/02/22	3	26.33	6	26.12	25.55	-3	5,976	-0.05%
2022/02/21	47	27.84	31	27.79	27.10	16	5,867	0.27%
2022/02/18	2	26.13	28	26.83	27.40	-26	5,266	-0.49%
2022/02/16	0	0.00	6	25.00	24.95	-6	5,052	-0.12%
2022/02/15	11	25.06	0	0.00	24.60	11	5,092	0.22%
2022/02/14	0	0.00	1	24.85	24.15	-1	5,127	-0.02%
2022/02/11	0	0.00	1	24.90	24.65	-1	5,155	-0.02%
2022/02/09	1	24.65	0	0.00	24.75	1	5,303	0.02%
2022/02/08	3	24.62	2	24.95	24.60	1	5,335	0.02%
2022/01/26	1	22.35	1	22.50	22.05	0	5,650	0.00%
2022/01/24	0	0.00	6	22.59	22.70	-6	5,852	-0.10%
2022/01/21	2	23.35	0	0.00	23.20	2	5,981	0.03%
2022/01/20	2	24.03	0	0.00	23.90	2	6,069	0.03%
2022/01/18	2	24.30	2	24.20	24.20	0	6,226	0.00%
2022/01/14	2	23.85	0	0.00	24.10	2	6,426	0.03%
2022/01/13	5	24.45	0	0.00	24.45	5	6,469	0.08%
2022/01/12	2	24.45	0	0.00	24.45	2	6,557	0.03%
2022/01/10	5	25.25	0	0.00	25.20	5	6,752	0.07%
2022/01/07	2	25.95	2	25.45	25.40	0	6,812	0.00%
2022/01/06	10	26.00	0	0.00	25.95	10	6,900	0.14%
2022/01/04	0	0.00	1	25.90	26.25	-1	7,077	-0.01%
2022/01/03	5	26.65	0	0.00	26.00	5	7,288	0.07%
2021/12/30	0	0.00	3	26.40	26.50	-3	7,486	-0.04%
2021/12/29	5	26.84	1	26.65	26.60	4	7,571	0.05%
2021/12/27	0	0.00	1	26.60	26.55	-1	7,914	-0.01%
2021/12/24	1	27.25	3	26.83	26.85	-2	8,147	-0.02%
2021/12/23	0	0.00	2	27.35	27.05	-2	8,444	-0.02%
2021/12/22	5	27.55	11	27.57	27.20	-6	8,728	-0.07%
2021/12/21	10	27.70	6	27.35	27.70	4	8,795	0.05%
2021/12/20	1	27.15	0	0.00	27.20	1	8,831	0.01%
2021/12/17	3	27.70	16	27.88	27.30	-13	9,031	-0.14%
2021/12/16	4	27.13	2	27.25	27.00	2	9,003	0.02%
2021/12/15	2	27.33	2	26.95	27.45	0	9,032	0.00%
2021/12/14	8	26.81	0	0.00	26.40	8	9,131	0.09%
2021/12/13	1	27.70	0	0.00	27.55	1	9,190	0.01%
2021/12/09	3	28.65	6	28.36	28.55	-3	9,744	-0.03%
2021/12/08	15	29.66	21	28.84	28.70	-6	10,493	-0.06%
2021/12/07	6	28.33	4	28.34	28.60	2	10,467	0.02%
2021/12/06	38	28.83	36	28.63	28.05	2	10,500	0.02%
2021/12/03	15	27.47	17	27.72	27.85	-2	10,798	-0.02%
2021/12/02	9	27.63	27	26.94	27.70	-18	11,084	-0.16%
2021/12/01	10	25.27	0	0.00	25.20	10	10,766	0.09%
2021/11/30	5	25.15	4	24.94	25.15	1	10,804	0.01%
2021/11/29	1	24.10	2	24.40	23.95	-1	11,090	-0.01%
2021/11/26	1	24.10	0	0.00	24.00	1	11,341	0.01%
2021/11/25	0	0.00	1	25.10	25.10	-1	11,937	-0.01%
2021/11/24	2	24.88	7	25.04	25.10	-5	12,170	-0.04%
2021/11/23	1	24.80	1	25.00	24.60	0	12,260	0.00%
2021/11/22	0	0.00	1	24.60	24.55	-1	12,503	-0.01%
2021/11/17	5	24.36	0	0.00	24.40	5	14,350	0.03%
2021/11/16	3	24.72	3	25.37	25.20	0	14,757	0.00%
2021/11/12	0	0.00	2	24.33	24.55	-2	15,423	-0.01%
2021/11/11	1	25.35	4	24.65	24.15	-3	15,475	-0.02%
2021/11/10	2	25.25	1	25.05	25.00	1	15,496	0.01%
2021/11/09	2	25.00	10	25.37	25.25	-8	15,539	-0.05%
2021/11/08	11	25.05	1	25.15	25.60	10	15,507	0.06%
2021/11/05	4	24.68	2	24.80	24.70	2	15,570	0.01%
2021/11/04	16	25.68	14	25.64	24.95	2	15,748	0.01%
2021/11/03	21	25.19	18	25.09	25.00	3	16,000	0.02%
2021/11/02	9	24.31	9.1	24.33	24.10	-0.1	16,119	0.00%
2021/11/01	7	23.86	9	23.91	23.85	-2	16,160	-0.01%
2021/10/29	21	23.81	6	23.98	24.00	15	16,394	0.09%
2021/10/27	7	23.81	10	23.75	23.10	-3	16,437	-0.02%
2021/10/26	7	24.05	6	24.18	24.15	1	16,674	0.01%
2021/10/25	2	24.00	2	24.60	24.55	0	17,640	0.00%
2021/10/22	1	24.70	7	23.97	23.90	-6	18,384	-0.03%
2021/10/21	2	25.25	3	25.15	25.10	-1	18,581	-0.01%
2021/10/20	5	25.96	2	25.38	25.05	3	18,885	0.02%
2021/10/19	1	25.15	3	25.85	25.30	-2	19,323	-0.01%
2021/10/18	0	0.00	11	25.68	25.60	-11	19,533	-0.06%
2021/10/14	3	27.45	3	27.13	26.95	0	19,720	0.00%
2021/10/13	3	27.53	2	27.00	26.90	1	19,826	0.01%
2021/10/12	6	28.45	3	27.23	27.15	3	20,621	0.01%
2021/10/08	13.1	29.08	6	29.36	29.05	7.1	21,043	0.03%
2021/10/07	2	29.05	1	28.75	28.75	1	21,240	0.00%
2021/10/06	0	0.00	6	27.18	26.85	-6	21,310	-0.03%
2021/10/04	3	28.78	7	27.39	27.40	-4	22,851	-0.02%
2021/10/01	21	29.60	2	29.40	29.45	19	23,762	0.08%
2021/09/30	11	31.21	22	31.96	32.30	-11	23,665	-0.05%
2021/09/29	8	31.68	5	31.48	30.70	3	23,390	0.01%
2021/09/28	6	31.01	6	31.28	30.90	0	23,142	0.00%
2021/09/27	2	32.35	5	32.14	32.15	-3	23,091	-0.01%
2021/09/24	11	32.05	29	32.76	31.80	-18	23,066	-0.08%
2021/09/23	21	31.48	6	31.87	31.25	15	22,904	0.07%
2021/09/22	23	31.05	6	31.28	30.80	17	22,879	0.07%
2021/09/17	3	32.15	1	32.40	31.90	2	22,903	0.01%
2021/09/16	4	32.43	4	31.73	31.55	0	22,926	0.00%
2021/09/15	5	32.51	5	32.95	32.90	0	23,064	0.00%
2021/09/14	3	34.02	8	34.18	33.25	-5	22,983	-0.02%
2021/09/13	11	34.63	15.1	35.17	34.00	-4.1	22,752	-0.02%
2021/09/10	3	33.21	8	32.96	32.90	-5	21,908	-0.02%
2021/09/09	4	33.05	6	32.88	33.20	-2	21,731	-0.01%
2021/09/08	8.1	32.64	26	32.54	33.50	-17.9	23,027	-0.08%
2021/09/07	7	32.33	34.2	33.14	33.00	-27.2	23,003	-0.12%
2021/09/06	11	31.13	4	31.09	30.45	7	23,214	0.03%
2021/09/03	11	32.42	9	32.28	32.50	2	24,103	0.01%
2021/09/02	13	32.70	15	32.60	32.35	-2	24,588	-0.01%
2021/09/01	30	32.03	9	32.18	32.15	21	25,642	0.08%
2021/08/31	36	33.50	27.4	33.61	33.70	8.6	25,473	0.03%
2021/08/30	15	32.87	21	32.50	32.25	-6	24,929	-0.02%
2021/08/27	14	32.38	18	32.08	31.60	-4	24,753	-0.02%
2021/08/26	8	33.85	10	33.05	32.90	-2	24,819	-0.01%
2021/08/25	20	32.70	19	32.78	33.00	1	24,933	0.00%
2021/08/24	59.1	34.52	54	33.84	33.05	5.1	24,684	0.02%
2021/08/23	0	0.00	4	33.05	33.05	-4	23,856	-0.02%
2021/08/20	5	29.55	18	29.92	30.05	-13	23,897	-0.05%
2021/08/19	43	28.82	25	28.70	27.35	18	23,541	0.08%
2021/08/18	40	25.23	42	25.69	27.85	-2	23,196	-0.01%
2021/08/17	1	26.00	2	27.10	25.35	-1	23,060	0.00%
2021/08/16	3	27.63	2	28.23	26.50	1	23,221	0.00%
2021/08/13	5	29.10	2	29.28	28.50	3	23,251	0.01%
2021/08/12	4	29.21	2	29.35	29.20	2	23,335	0.01%
2021/08/11	3	29.57	4	29.86	28.90	-1	23,456	0.00%
2021/08/10	5	30.30	26	30.85	29.85	-21	23,446	-0.09%
2021/08/09	27	31.20	32	31.12	30.15	-5	23,309	-0.02%
2021/08/06	32	30.70	17	30.29	29.45	15	23,042	0.07%
2021/08/05	9	29.29	4	29.53	28.95	5	22,776	0.02%
2021/08/04	13	28.85	9	29.09	28.90	4	22,761	0.02%
2021/08/03	4	30.50	8	30.40	30.05	-4	23,116	-0.02%
2021/08/02	10	30.56	23	31.45	30.50	-13	23,529	-0.06%
2021/07/30	30	31.30	7	30.45	31.00	23	23,436	0.10%
2021/07/29	127	32.58	122	32.92	32.45	5	23,153	0.02%	大買/大賣/
2021/07/28	10	30.24	15	30.86	31.35	-5	22,183	-0.02%
2021/07/27	11	29.69	5	30.51	28.50	6	21,414	0.03%
2021/07/26	9	30.92	6	30.68	30.25	3	21,253	0.01%
2021/07/23	3	30.03	5	30.92	31.90	-2	20,960	-0.01%
2021/07/22	10	28.84	3	29.23	29.00	7	20,555	0.03%
2021/07/21	15	31.60	0	0.00	29.80	15	20,412	0.07%
2021/07/20	1	32.05	0	0.00	32.05	1	20,319	0.00%
2021/07/19	8	34.90	1	35.35	33.80	7	20,362	0.03%
2021/07/16	27	35.94	7	36.11	34.80	20	20,887	0.10%
2021/07/15	5	34.56	15	34.37	35.25	-10	20,726	-0.05%
2021/07/14	26	33.33	16	33.12	32.05	10	21,201	0.05%
2021/07/13	30	38.27	27	39.22	35.60	3	21,217	0.01%
2021/07/12	27.5	40.87	44	41.78	39.55	-16.5	21,293	-0.08%
2021/07/09	92	41.97	75	41.41	40.00	17	20,811	0.08%
2021/07/08	60.5	39.33	69	40.15	41.35	-8.5	19,922	-0.04%
2021/07/07	0	0.00	4	38.31	37.60	-4	19,305	-0.02%
2021/07/06	1	34.40	1	34.70	35.05	0	19,262	0.00%
2021/07/05	2	32.55	3	33.70	33.30	-1	19,297	-0.01%
2021/07/02	2	36.18	5	36.10	35.40	-3	19,326	-0.02%
2021/07/01	0	0.00	10	38.39	37.85	-10	19,436	-0.05%
2021/06/30	12	36.50	5	35.03	36.40	7	19,444	0.04%
2021/06/29	12	35.40	3	34.73	35.00	9	19,439	0.05%
2021/06/28	6	33.97	0	0.00	36.30	6	19,411	0.03%
2021/06/25	0	0.00	5	33.02	33.00	-5	19,369	-0.03%
2021/06/24	17	36.48	14	35.49	34.55	3	19,282	0.02%
2021/06/23	16	37.16	9.1	37.16	37.15	7	19,153	0.04%
2021/06/22	5	41.15	12.1	41.05	41.25	-7.1	19,160	-0.04%
2021/06/21	27	37.50	5	37.50	37.50	22	19,106	0.12%
2021/06/18	17	33.15	5	34.10	34.10	12	19,389	0.06%
2021/06/17	48	30.31	42	30.46	31.00	6	19,871	0.03%
2021/06/16	25	27.92	6.9	28.00	28.20	18.1	19,013	0.10%
2021/06/15	37.1	25.33	39	24.84	25.65	-1.9	18,641	-0.01%
2021/06/11	8	22.52	43	22.38	23.35	-35	17,675	-0.20%
2021/06/09	41	21.93	52	22.11	22.35	-11	16,546	-0.07%
2021/06/08	1	19.60	9	20.35	20.35	-8	15,158	-0.05%
2021/06/07	5	18.39	2	18.90	18.50	3	15,091	0.02%
2021/06/04	5	19.35	7	19.79	19.05	-2	15,005	-0.01%
2021/06/03	1	19.90	4	20.35	19.95	-3	14,947	-0.02%
2021/06/02	12	20.21	4	19.98	20.30	8	14,969	0.05%
2021/06/01	16	18.90	4	19.00	19.70	12	14,676	0.08%
2021/05/31	19	19.47	16	19.56	18.45	3	14,507	0.02%
2021/05/28	3	17.83	1	18.25	18.85	2	14,133	0.01%
2021/05/27	4	17.10	1	17.55	17.15	3	13,891	0.02%
2021/05/26	3	17.63	3	17.30	17.10	0	13,821	0.00%
2021/05/25	4	17.25	4	17.28	16.95	0	13,716	0.00%
2021/05/24	17	17.78	18	17.86	17.15	-1	13,648	-0.01%
2021/05/21	11	16.70	8	16.43	16.95	3	13,423	0.02%
2021/05/20	0	0.00	14	16.43	15.80	-14	13,378	-0.10%
2021/05/19	11	16.94	7	16.69	16.95	4	13,339	0.03%
2021/05/18	7	15.59	3	15.83	15.95	4	13,434	0.03%
2021/05/14	3	17.17	12	16.58	16.10	-9	13,232	-0.07%
2021/05/13	6	18.21	1	17.85	17.85	5	13,086	0.04%
2021/05/12	3	20.78	10	20.11	19.80	-7	12,976	-0.05%
2021/05/11	62	23.98	67	23.84	21.95	-5	12,889	-0.04%
2021/05/10	57	22.52	65	22.75	23.25	-8	12,250	-0.07%
2021/05/07	7	20.65	12.1	21.04	21.15	-5.1	11,763	-0.04%
2021/05/06	3	19.05	41	19.72	19.25	-38	11,713	-0.32%
2021/05/05	28	18.79	29	19.25	19.50	-1	11,686	-0.01%
2021/05/04	18	19.86	0	0.00	19.10	18	11,642	0.15%
2021/05/03	32	21.48	18.1	21.99	21.20	13.9	11,680	0.12%
2021/04/29	12	20.43	12	20.51	20.80	0	11,594	0.00%
2021/04/28	23	20.42	15	20.40	20.10	8	11,590	0.07%
2021/04/27	28	21.60	20	21.68	21.60	8	11,524	0.07%
2021/04/26	29	21.22	30	21.27	22.00	-1	11,446	-0.01%
2021/04/23	16	19.81	4	20.08	20.00	12	11,367	0.11%
2021/04/22	61	21.89	92	22.19	21.65	-31	11,256	-0.28%
2021/04/21	25	20.16	83	20.65	20.90	-58	10,628	-0.55%
2021/04/20	26	18.90	44	18.61	19.00	-18	9,946	-0.18%
2021/04/19	4	17.04	27.3	16.74	17.30	-23.3	9,070	-0.26%
2021/04/16	9	15.37	32	15.39	15.75	-23	8,838	-0.26%
2021/04/15	2	14.35	8	14.73	14.50	-6	8,600	-0.07%
2021/04/14	59	14.78	42	14.69	14.70	17	8,690	0.20%
2021/04/13	51	14.76	68	14.59	14.40	-17	8,508	-0.20%
2021/04/12	8	14.01	16	14.19	13.90	-8	8,109	-0.10%
2021/04/08	1	14.30	10	14.12	14.00	-9	8,624	-0.10%
2021/04/07	14	14.03	14	14.21	14.15	0	8,794	0.00%
2021/04/06	3	13.68	5	13.96	13.85	-2	9,491	-0.02%
2021/04/01	3	13.80	0	0.00	13.65	3	9,616	0.03%
2021/03/31	0	0.00	1	13.75	13.65	-1	9,882	-0.01%
2021/03/30	1	13.90	62	13.50	13.35	-61	9,883	-0.62%
2021/03/29	2	14.00	3	14.05	13.70	-1	9,934	-0.01%
2021/03/26	1	13.95	26	13.80	13.75	-25	10,262	-0.24%
2021/03/25	29	13.36	31	13.89	13.10	-2	10,504	-0.02%
2021/03/24	4	13.58	29	13.82	13.55	-25	10,669	-0.23%
2021/03/23	35	14.38	16	15.09	14.20	19	10,514	0.18%
2021/03/22	23	15.11	21	15.30	15.75	2	10,228	0.02%
2021/03/19	12	14.07	37.4	14.54	14.65	-25.4	9,699	-0.26%
2021/03/18	23	13.43	46	13.22	13.50	-23	9,048	-0.25%
2021/03/17	1	13.05	2	12.78	12.70	-1	8,743	-0.01%
2021/03/16	11	13.25	9	13.04	13.00	2	8,728	0.02%
2021/03/15	5	12.38	6	12.28	12.75	-1	8,641	-0.01%
2021/03/12	2	11.60	3	11.55	11.60	-1	8,526	-0.01%
2021/03/11	31	11.60	0	0.00	11.45	31	8,519	0.36%
2021/03/09	0	0.00	1	11.55	11.70	-1	8,488	-0.01%
2021/03/08	4	12.05	1	11.60	11.60	3	8,463	0.04%
2021/03/05	1	11.80	0	0.00	11.60	1	8,269	0.01%
2021/03/04	0	0.00	1	11.40	11.40	-1	8,234	-0.01%
2021/03/03	1	11.35	1	11.35	11.25	0	8,278	0.00%
2021/03/02	6	11.49	14.1	11.89	11.15	-8.1	8,344	-0.10%
2021/02/26	0	0.00	6	11.71	11.80	-6	8,292	-0.07%
2021/02/25	30	11.70	0	0.00	11.65	30	8,257	0.36%
2021/02/24	33	11.93	3	11.80	11.65	30	8,230	0.36%
2021/02/23	3	11.60	4	11.68	11.60	-1	8,123	-0.01%
2021/02/22	1	11.65	6	11.66	11.65	-5	8,071	-0.06%
2021/02/18	13	11.73	11	11.50	11.90	2	7,847	0.03%
2021/02/17	1	10.70	1	10.85	10.85	0	7,553	0.00%
2021/02/05	1	10.45	0	0.00	10.25	1	7,536	0.01%
2021/02/04	1	10.35	1	10.45	10.30	0	7,533	0.00%
2021/02/03	7	10.53	2	10.58	10.30	5	7,537	0.07%
2021/02/02	1	10.40	4	10.56	10.60	-3	7,534	-0.04%
2021/02/01	0	0.00	2	10.50	10.25	-2	7,485	-0.03%
2021/01/29	4	10.29	0	0.00	10.35	4	7,458	0.05%
2021/01/28	2	10.48	15	10.73	10.45	-13	7,443	-0.17%
2021/01/27	1	10.30	0	0.00	10.30	1	7,427	0.01%
2021/01/26	1	10.45	0	0.00	10.45	1	7,487	0.01%
2021/01/25	1	10.80	2	11.00	10.80	-1	7,463	-0.01%
2021/01/22	1	10.30	3	10.50	10.35	-2	7,344	-0.03%
2021/01/21	3	10.37	8	10.58	10.15	-5	7,313	-0.07%
2021/01/19	0	0.00	6	10.99	10.55	-6	7,286	-0.08%
2021/01/18	1	10.40	6	10.78	10.80	-5	7,347	-0.07%
2021/01/15	5	11.02	6	11.28	10.95	-1	7,293	-0.01%
2021/01/14	6.2	11.84	3.2	11.79	11.90	3	7,184	0.04%
2021/01/13	3	11.40	0	0.00	11.25	3	7,071	0.04%
2021/01/12	4	11.50	0	0.00	11.35	4	7,020	0.06%
2021/01/11	16	12.31	5	12.15	12.15	11	6,897	0.16%
2021/01/08	2	11.85	1	11.85	11.75	1	6,696	0.01%
2021/01/07	1	11.50	10	11.10	11.55	-9	6,585	-0.14%
2021/01/06	6	13.11	1	13.20	12.10	5	6,394	0.08%
2021/01/05	1	12.80	1	13.00	12.75	0	6,268	0.00%
2020/12/31	5	13.00	3	13.40	13.00	2	5,767	0.03%
2020/12/30	4	12.69	15	12.87	12.85	-11	5,449	-0.20%
2020/12/29	42	13.22	39	13.32	13.30	3	5,219	0.06%
2020/12/28	15	12.23	18	12.07	12.30	-3	4,386	-0.07%
2020/12/25	20	10.44	123	10.85	11.20	-103	4,162	-2.47%	大賣/鉅額交易
2020/12/24	12	10.08	12	10.06	10.20	0	3,836	0.00%
2020/12/23	103	10.14	0	0.00	10.00	103	3,806	2.71%	大買/鉅額交易
2020/12/22	10	10.95	0	0.00	9.90	10	3,715	0.27%
2020/12/21	8	10.14	33.9	10.23	10.55	-25.9	3,294	-0.79%
2020/12/18	6	9.57	10	9.59	9.61	-4	2,919	-0.14%
2020/12/17	2	8.98	0	0.00	8.98	2	2,608	0.08%
2020/12/16	0	0.00	4	9.10	9.06	-4	2,590	-0.15%
2020/12/15	1	9.24	1	9.15	8.91	0	2,547	0.00%
2020/12/14	1	8.71	3	9.10	9.10	-2	2,440	-0.08%
2020/12/11	1	8.79	0	0.00	8.65	1	2,402	0.04%
2020/12/09	2	8.91	17	9.14	9.22	-15	2,294	-0.65%
2020/12/08	1	8.81	1	8.81	8.81	0	2,102	0.00%
2020/12/02	0	0.00	10	8.50	8.44	-10	2,169	-0.46%
2020/12/01	4	8.62	0	0.00	8.45	4	2,169	0.18%
2020/11/30	0	0.00	1	8.50	8.50	-1	2,157	-0.05%
2020/11/27	3	8.45	0	0.00	8.34	3	2,114	0.14%
2020/11/26	4	8.36	13	8.37	8.45	-9	2,110	-0.43%
2020/11/25	1	8.20	0	0.00	8.16	1	2,164	0.05%
2020/11/23	1	8.02	6	8.07	8.08	-5	2,306	-0.22%
2020/11/19	5	7.95	0	0.00	7.99	5	2,569	0.19%
2020/11/18	0	0.00	1	7.99	7.99	-1	2,575	-0.04%
2020/11/16	1	8.04	0	0.00	7.92	1	2,588	0.04%
2020/11/10	0	0.00	2	8.15	8.08	-2	2,825	-0.07%
2020/11/09	1	8.16	0	0.00	8.07	1	2,804	0.04%
2020/11/04	5	8.11	3	8.19	8.10	2	2,823	0.07%
2020/11/02	1	8.08	0	0.00	7.95	1	2,710	0.04%
2020/10/30	0	0.00	11	8.07	7.91	-11	2,695	-0.41%
2020/10/29	0	0.00	3	8.00	8.04	-3	2,677	-0.11%
2020/10/27	2	8.17	1	8.07	8.02	1	2,602	0.04%
2020/10/26	52	8.14	17	8.09	8.14	35	2,550	1.37%
2020/10/23	1	7.75	0	0.00	7.74	1	2,416	0.04%
2020/10/22	0	0.00	2	7.70	7.72	-2	2,400	-0.08%
2020/10/21	2	7.72	1	7.76	7.73	1	2,406	0.04%
2020/10/15	7	7.71	0	0.00	7.70	7	2,385	0.29%
2020/10/14	2	7.79	0	0.00	7.79	2	2,366	0.08%
2020/10/13	0	0.00	1	7.81	7.79	-1	2,363	-0.04%
2020/10/06	0	0.00	1	8.07	7.96	-1	2,310	-0.04%
2020/10/05	1	8.03	2	8.00	8.03	-1	2,280	-0.04%
2020/09/28	3	7.97	3	8.05	7.89	0	2,235	0.00%
2020/09/25	0	0.00	12	7.61	7.66	-12	2,173	-0.55%
2020/09/23	0	0.00	2	7.66	7.63	-2	2,133	-0.09%
2020/09/22	1	7.83	0	0.00	7.80	1	2,116	0.05%
2020/09/17	1	7.99	0	0.00	7.91	1	2,134	0.05%
2020/09/16	1	7.91	0	0.00	7.90	1	2,155	0.05%
2020/09/15	1	8.06	5	8.03	8.01	-4	2,152	-0.19%
2020/09/14	3	8.02	0	0.00	8.07	3	2,161	0.14%
2020/09/11	6	8.15	1	8.03	8.01	5	2,156	0.23%
2020/09/10	7	8.35	1	8.40	8.15	6	2,104	0.29%
2020/09/09	2	8.26	1	8.48	8.43	1	2,059	0.05%
2020/09/08	2	8.46	2	8.45	8.37	0	2,006	0.00%
2020/09/07	12	8.54	17	8.40	8.55	-5	1,935	-0.26%
2020/09/01	4	8.19	0	0.00	8.18	4	1,653	0.24%
2020/08/31	4	8.52	13	8.51	8.40	-9	1,582	-0.57%
2020/08/28	0	0.00	3	8.08	8.11	-3	1,419	-0.21%
2020/08/27	1	7.82	2	7.83	7.75	-1	1,289	-0.08%
2020/08/26	5	7.92	1	8.09	8.06	4	1,234	0.32%
2020/08/25	0	0.00	7	7.40	7.45	-7	1,002	-0.70%
2020/08/21	1	7.23	0	0.00	7.25	1	937	0.11%
2020/08/19	2	7.54	0	0.00	7.54	2	904	0.22%
2020/08/18	2	7.46	0	0.00	7.58	2	872	0.23%
2020/08/17	21	7.57	2	7.34	7.82	19	806	2.35%
2020/08/14	2	7.16	0	0.00	7.15	2	671	0.30%
2020/08/12	1	7.03	0	0.00	6.93	1	597	0.17%
2020/08/11	0	0.00	2	6.77	6.78	-2	536	-0.37%
2020/08/10	5	6.61	0	0.00	6.70	5	520	0.96%
2020/07/30	0	0.00	5	6.50	6.49	-5	537	-0.93%
2020/07/28	5	6.11	0	0.00	6.11	5	531	0.94%
2020/07/27	0	0.00	5	6.45	6.24	-5	533	-0.94%
2020/07/23	0	0.00	15	6.54	6.52	-15	524	-2.86%
2020/07/16	3	6.70	0	0.00	6.77	3	507	0.59%
2020/07/13	5	6.70	0	0.00	6.83	5	501	1.00%
2020/07/09	3	6.83	0	0.00	6.82	3	496	0.60%
2020/06/24	2	7.16	0	0.00	7.15	2	456	0.44%
2020/06/11	0	0.00	1	6.43	6.42	-1	396	-0.25%
2020/06/09	0	0.00	1	6.53	6.55	-1	408	-0.24%
2020/06/08	1	6.66	0	0.00	6.64	1	413	0.24%
2020/06/05	1	6.46	10	6.48	6.57	-9	401	-2.24%
2020/06/02	0	0.00	7	6.24	6.23	-7	395	-1.77%
2020/05/29	0	0.00	6	6.27	6.25	-6	391	-1.53%
2020/05/28	0	0.00	7	6.25	6.24	-7	392	-1.78%
2020/05/04	0	0.00	1	5.90	5.89	-1	330	-0.30%
2020/04/22	0	0.00	5	5.50	5.57	-5	354	-1.41%
2020/04/15	0	0.00	5	5.80	5.72	-5	341	-1.46%
2020/04/09	5	5.29	0	0.00	5.38	5	325	1.54%
2020/04/08	0	0.00	5	5.19	5.23	-5	317	-1.58%
2020/03/27	10	5.01	0	0.00	5.05	10	298	3.35%
2020/03/23	0.1	4.70	0	0.00	4.89	0.1	275	0.02%
2020/03/19	15	4.98	0	0.00	4.99	15	259	5.77%
2020/03/17	1	5.44	1	5.44	5.49	0	238	0.00%
2020/03/13	10	5.61	10	6.09	6.10	0	232	0.00%
2020/02/27	5	6.17	0	0.00	6.18	5	196	2.54%
2020/01/31	5	6.31	0	0.00	6.41	5	169	2.96%
2019/09/02	0	0.00	1	7.86	7.86	-1	637	-0.16%
2019/08/30	0	0.00	1	7.75	7.73	-1	635	-0.16%
2019/08/29	0	0.00	1	7.73	7.75	-1	636	-0.16%
2019/08/26	1	7.60	0	0.00	7.59	1	627	0.16%
2019/08/22	1	7.64	3	7.63	7.65	-2	630	-0.32%
2019/07/30	0	0.00	1	7.98	7.94	-1	696	-0.14%
2019/07/22	3	8.43	0	0.00	8.45	3	813	0.37%
2019/07/18	0	0.00	1	8.38	8.24	-1	717	-0.14%
2019/07/17	1	7.95	10	7.98	8.02	-9	585	-1.54%
2019/07/10	0	0.00	5	7.90	7.85	-5	583	-0.86%
2019/07/09	10	8.03	1	8.07	7.91	9	581	1.55%
2019/07/08	1	7.95	0	0.00	7.99	1	536	0.19%
2019/07/05	1	7.75	0	0.00	7.73	1	527	0.19%
2019/07/02	3	7.60	0	0.00	7.57	3	524	0.57%
2019/06/28	0	0.00	1	7.55	7.52	-1	525	-0.19%
2019/06/27	1	7.60	0	0.00	7.58	1	530	0.19%
2019/05/22	0	0.00	3	7.62	7.59	-3	726	-0.41%
2019/05/16	0	0.00	1	7.68	7.70	-1	737	-0.14%
2019/05/15	2	7.77	1	7.78	7.75	1	731	0.14%
2019/05/14	1	7.68	1	7.67	7.70	0	731	0.00%
2019/05/09	1	8.30	1	8.23	8.10	0	695	0.00%
2019/05/08	4	8.34	4	8.30	8.27	0	682	0.00%
2019/05/06	0	0.00	1	8.29	8.25	-1	689	-0.15%
2019/05/03	3.4	8.50	0	0.00	8.50	3.4	673	0.51%
2019/05/02	2	8.45	2	8.49	8.70	0	608	0.00%
2019/04/25	0	0.00	0.9	8.00	8.06	-0.9	540	-0.17%
2019/04/11	9	8.05	9	8.10	8.00	0	553	0.00%
2019/04/01	5	7.90	0	0.00	7.82	5	592	0.84%
2019/03/22	0	0.00	1	8.02	7.93	-1	840	-0.12%
2019/03/21	0	0.00	1	7.91	7.93	-1	886	-0.11%
2019/03/20	0	0.00	1	7.99	8.02	-1	1,084	-0.09%
2019/03/12	0	0.00	1	8.09	8.03	-1	1,599	-0.06%
2019/03/06	0	0.00	4	8.17	8.08	-4	1,774	-0.23%
2019/03/04	2	8.06	0	0.00	8.21	2	1,790	0.11%
2019/02/27	5	8.00	2	7.98	8.00	3	1,776	0.17%
2019/02/22	0	0.00	2	7.72	7.75	-2	1,895	-0.11%
2019/01/28	0	0.00	6	7.85	7.79	-6	1,928	-0.31%
2019/01/24	0	0.00	1	7.70	7.62	-1	1,913	-0.05%
2019/01/16	2	7.70	0	0.00	7.75	2	1,898	0.11%
2019/01/15	5	7.83	0	0.00	7.85	5	1,891	0.26%
2019/01/09	0	0.00	12	8.02	8.03	-12	1,921	-0.62%
2019/01/02	0	0.00	23	8.00	8.01	-23	1,970	-1.17%
2018/12/24	0	0.00	1	8.25	8.31	-1	1,945	-0.05%
2018/12/22	5	8.36	10	8.34	8.33	-5	1,936	-0.26%
2018/12/19	1	9.30	1	9.17	9.14	0	1,875	0.00%
2018/12/17	15	9.63	0	0.00	9.23	15	1,828	0.82%
2018/12/14	10	9.06	10	9.16	9.00	0	1,689	0.00%
2018/12/13	28	9.56	14	9.43	9.35	14	1,640	0.85%
2018/12/12	0	0.00	1	9.25	9.20	-1	1,445	-0.07%
2018/12/11	2	9.34	1	9.27	9.13	1	1,367	0.07%
2018/12/10	10	9.16	0	0.00	9.12	10	1,272	0.79%
2018/12/07	5	8.85	15	8.91	9.40	-10	1,201	-0.83%
2018/12/06	10	8.75	0	0.00	8.55	10	1,071	0.93%
2018/12/05	0	0.00	1	8.55	8.72	-1	1,032	-0.10%
2018/12/04	0	0.00	49	8.28	8.70	-49	930	-5.27%
2018/12/03	0	0.00	11	8.03	8.14	-11	813	-1.35%
2018/11/28	2	7.64	0	0.00	7.64	2	759	0.26%
2018/11/22	3	7.71	0	0.00	7.61	3	717	0.42%
2018/11/21	2	8.01	0	0.00	8.00	2	680	0.29%
2018/11/12	5	7.05	0	0.00	7.02	5	625	0.80%
2018/11/06	21	7.19	0	0.00	7.08	21	826	2.54%
2018/10/16	0	0.00	3.9	7.48	7.40	-3.9	1,173	-0.34%
2018/10/15	22	7.41	33	7.72	7.72	-11	1,164	-0.94%
2018/10/12	0	0.00	2	7.05	7.05	-2	1,135	-0.18%
2018/10/11	5	6.56	0	0.00	6.61	5	1,130	0.44%
2018/10/08	2	7.12	0	0.00	7.32	2	1,122	0.18%
2018/10/05	25	7.23	0	0.00	7.12	25	1,125	2.22%
2018/10/03	0	0.00	7	7.46	7.45	-7	1,129	-0.62%
2018/09/25	20	7.25	0	0.00	7.31	20	1,210	1.65%
2018/09/20	20	7.30	0	0.00	7.26	20	1,240	1.61%
2018/09/18	20	7.35	0	0.00	7.32	20	1,279	1.56%
2018/09/06	10	7.74	0	0.00	7.65	10	2,240	0.45%
2018/09/05	15	7.99	0	0.00	7.98	15	2,394	0.63%
2018/09/03	0.6	8.33	0	0.00	8.33	0.6	2,483	0.02%
2018/08/29	0.5	8.53	0	0.00	8.54	0.5	2,488	0.02%
2018/08/22	0	8.99	2	9.06	8.99	-2	2,514	-0.08%
2018/08/09	3	7.90	0	0.00	7.89	3	2,614	0.11%
2018/08/07	10	8.04	0	0.00	8.14	10	2,597	0.38%
2018/08/06	0	0.00	25	8.06	8.25	-25	2,547	-0.98%
2018/08/02	0	0.00	5	7.85	7.83	-5	2,517	-0.20%
2018/07/27	0	0.00	10	7.72	7.70	-10	2,807	-0.36%
2018/07/26	1	7.90	30	7.89	7.71	-29	2,976	-0.97%
2018/07/24	3	7.58	0	0.00	7.70	3	3,169	0.09%
2018/07/19	11	7.96	11	7.91	7.78	0	3,185	0.00%
2018/07/18	2	7.52	2	7.50	7.75	0	3,106	0.00%
2018/07/17	0	0.00	6	7.73	7.76	-6	3,073	-0.20%
2018/07/16	1	7.13	3	7.16	7.17	-2	3,006	-0.07%
2018/07/06	0	0.00	1	6.85	6.80	-1	2,985	-0.03%
2018/07/05	0	0.00	2	6.97	6.90	-2	2,984	-0.07%
2018/07/02	0	0.00	1	7.02	7.05	-1	2,957	-0.03%
2018/06/22	12	7.38	9	7.42	7.50	3	2,900	0.10%
2018/06/21	15	7.65	0	0.00	7.63	15	2,881	0.52%
2018/06/19	0	0.00	2	7.98	7.85	-2	2,838	-0.07%
2018/06/14	3	8.37	2	8.17	8.20	1	2,770	0.04%
2018/06/13	10	8.45	5	8.75	8.15	5	2,717	0.18%
2018/06/12	4	8.82	106	9.07	8.73	-102	2,662	-3.83%	大賣/鉅額交易
2018/06/11	148	8.99	32	8.94	9.03	116	2,546	4.56%	大買/鉅額交易
2018/06/08	0	0.00	25	8.29	8.29	-25	2,143	-1.17%
2018/06/07	2	7.75	1	7.89	7.77	1	1,956	0.05%
2018/06/06	13	7.93	25	7.96	8.00	-12	1,871	-0.64%
2018/06/05	22	7.69	2	7.75	7.44	20	1,700	1.18%
2018/05/31	0	0.00	2	7.14	7.20	-2	1,581	-0.13%
2018/05/23	2	7.39	0	0.00	7.39	2	1,561	0.13%
2018/05/21	2	7.78	2	7.73	7.70	0	1,519	0.00%
2018/05/18	2	7.40	28	7.20	7.29	-26	1,432	-1.82%
2018/05/16	3	7.13	0	0.00	7.11	3	1,398	0.21%
2018/05/15	10	7.11	3	7.23	7.11	7	1,440	0.49%
2018/05/14	0	0.00	2	7.41	7.33	-2	1,447	-0.14%
2018/05/11	2	7.53	20	7.76	7.55	-18	1,419	-1.27%
2018/05/09	10	7.92	1	8.00	7.70	9	1,343	0.67%
2018/05/08	5	7.38	0	0.00	7.42	5	1,219	0.41%
2018/05/07	12	7.88	2	7.94	7.70	10	1,183	0.84%
2018/05/04	25	7.87	0	0.00	7.47	25	1,082	2.31%
2018/05/03	0	0.00	6	7.89	7.92	-6	986	-0.61%
2018/05/02	11	7.55	5	7.84	7.20	6	805	0.75%
2018/04/30	4	7.44	39	7.49	7.63	-35	658	-5.31%
2018/04/27	1	6.67	11	6.93	6.94	-10	551	-1.81%
2018/04/23	0	0.00	4	6.00	6.11	-4	468	-0.85%
2018/04/17	0	0.00	6	5.65	5.65	-6	457	-1.31%
2018/04/12	10	5.71	0	0.00	5.73	10	445	2.25%
2018/03/30	0	0.00	5	5.99	5.99	-5	426	-1.17%
2018/03/27	0	0.00	10	6.00	6.00	-10	405	-2.47%
2018/03/23	0	0.00	10	6.00	6.00	-10	400	-2.50%
2018/03/19	0	0.00	3	6.05	6.11	-3	391	-0.77%
2018/03/16	0	0.00	10	6.02	5.98	-10	386	-2.59%
2018/03/13	0	0.00	1	6.43	6.45	-1	347	-0.29%
2018/02/26	5	6.49	0	0.00	6.48	5	347	1.44%
2018/02/07	10	5.69	0	0.00	5.81	10	345	2.90%
2018/02/06	36	6.56	0	0.00	6.32	36	309	11.61%
2018/02/02	5	7.03	0	0.00	7.07	5	292	1.71%
2018/01/31	10	7.04	0	0.00	7.05	10	310	3.22%
2018/01/30	5	7.05	0	0.00	7.06	5	315	1.58%
2018/01/26	0	0.00	0.2	7.08	7.06	-0.2	316	-0.05%
2018/01/19	5	7.18	0	0.00	7.18	5	309	1.62%
2018/01/17	3	7.22	0	0.00	7.29	3	304	0.99%
2018/01/16	2	7.23	0	0.00	7.23	2	306	0.65%
2018/01/15	12	7.29	0	0.00	7.23	12	305	3.93%
2018/01/03	3	7.33	0	0.00	7.24	3	306	0.98%