正德 (2641)-德信-中正券商分點個股進出

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
22.30
漲跌
▲0.40
漲幅
+1.83%
成交量
4,604張
產業
上櫃航運類股
300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

正德 (2641)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/12	23	22.06	8	21.70	21.75	15	9,454	0.16%
2024/06/11	16	23.74	8	24.41	22.80	8	9,270	0.09%
2024/06/06	13.1	23.70	5	24.00	23.80	8.1	8,787	0.09%
2024/06/05	1	23.90	3	24.00	23.60	-2	8,628	-0.02%
2024/06/04	4	23.00	0	0.00	22.80	4	8,379	0.05%
2024/06/03	21	23.34	20	23.53	23.60	1	8,250	0.01%
2024/05/31	100	23.80	120	23.91	23.55	-20	8,019	-0.25%	大賣/
2024/05/30	67	23.52	77	23.60	23.40	-10	7,437	-0.13%
2024/05/29	39	23.36	33	23.85	23.25	6	7,153	0.08%
2024/05/28	18	23.36	17	23.48	23.40	1	6,660	0.02%
2024/05/27	4	21.83	6	21.91	22.10	-2	5,913	-0.03%
2024/05/24	3	20.50	3	20.82	20.85	0	5,715	0.00%
2024/05/23	0	0.00	5	20.55	20.55	-5	5,732	-0.09%
2024/05/22	3	20.55	6	20.92	20.95	-3	5,743	-0.05%
2024/05/21	13	20.90	8	20.70	20.70	5	5,776	0.09%
2024/05/20	8	21.23	8	21.10	21.10	0	5,843	0.00%
2024/05/14	0	0.00	2	22.30	21.85	-2	5,556	-0.04%
2024/05/13	25	22.36	69	22.44	22.05	-44	5,297	-0.83%
2024/05/10	85	22.02	41	22.12	22.05	44	4,686	0.94%
2024/05/09	1	21.00	23	21.13	21.10	-22	4,273	-0.51%
2024/05/08	53	21.13	30	21.06	20.65	23	4,112	0.56%
2024/05/07	6	20.68	22	20.60	20.75	-16	3,578	-0.45%
2024/05/06	1	20.35	0	0.00	20.25	1	3,489	0.03%
2024/04/29	2	20.65	3	20.40	20.25	-1	3,376	-0.03%
2024/04/25	0	0.00	1	19.95	19.75	-1	3,276	-0.03%
2024/04/24	1	19.70	0	0.00	19.90	1	3,306	0.03%
2024/04/19	1	20.30	11	20.14	19.90	-10	3,289	-0.30%
2024/04/17	1	19.60	0	0.00	19.65	1	3,250	0.03%
2024/04/12	0	0.00	1	19.90	20.10	-1	3,549	-0.03%
2024/04/01	1	19.70	0	0.00	19.60	1	4,863	0.02%
2024/03/28	0	0.00	1	19.95	19.80	-1	5,149	-0.02%
2024/03/07	0	0.00	1	20.60	20.35	-1	9,975	-0.01%
2024/03/06	0	0.00	9	21.01	20.90	-9	10,502	-0.09%
2024/03/05	11	21.35	11	21.20	21.20	0	10,546	0.00%
2024/03/04	0	0.00	8	21.15	21.15	-8	10,542	-0.08%
2024/03/01	30	20.68	10	20.70	20.80	20	10,817	0.18%
2024/02/29	12	20.90	11	20.85	20.85	1	10,876	0.01%
2024/02/27	0	0.00	1	20.65	20.30	-1	10,804	-0.01%
2024/02/22	0	0.00	5	20.55	20.60	-5	10,716	-0.05%
2024/02/20	14	20.05	11	20.24	20.20	3	10,585	0.03%
2024/02/15	6	19.06	0	0.00	19.30	6	10,507	0.06%
2024/02/05	2	18.95	0	0.00	18.90	2	10,490	0.02%
2024/01/31	0	0.00	1	19.25	19.25	-1	10,442	-0.01%
2024/01/29	0	0.00	1	20.05	20.05	-1	10,376	-0.01%
2024/01/23	1	20.45	2	20.45	20.45	-1	10,295	-0.01%
2024/01/19	0	0.00	1	20.40	20.55	-1	10,243	-0.01%
2024/01/18	2	20.30	0	0.00	20.30	2	10,210	0.02%
2024/01/17	0	0.00	2	20.00	20.05	-2	10,185	-0.02%
2024/01/16	2	20.35	2	20.30	20.30	0	10,140	0.00%
2024/01/12	1	20.55	0	0.00	20.50	1	10,090	0.01%
2024/01/09	9	20.81	0	0.00	20.90	9	9,992	0.09%
2024/01/08	5	21.93	0	0.00	21.90	5	9,864	0.05%
2024/01/05	7	21.87	20	22.20	22.35	-13	9,784	-0.13%
2024/01/04	1	22.50	7	22.40	22.10	-6	9,533	-0.06%
2024/01/03	3	21.83	1	21.90	21.85	2	8,980	0.02%
2024/01/02	1	21.85	1	21.85	21.35	0	8,884	0.00%
2023/12/29	1	21.10	1	21.10	21.10	0	8,712	0.00%
2023/12/28	16	21.18	6	20.90	20.90	10	8,674	0.12%
2023/12/27	10	21.65	10	21.33	21.35	0	8,633	0.00%
2023/12/25	20	21.11	1	20.75	20.75	19	8,512	0.22%
2023/12/22	4	21.93	5	21.68	21.70	-1	8,419	-0.01%
2023/12/21	3	22.03	3	21.87	22.05	0	8,244	0.00%
2023/12/20	5	21.00	2	20.80	21.10	3	7,851	0.04%
2023/12/18	5	20.99	3	21.07	21.15	2	8,042	0.02%
2023/12/14	20	21.61	8	20.75	20.75	12	8,290	0.14%
2023/12/13	1	22.15	1	21.95	21.60	0	8,142	0.00%
2023/12/12	10	21.95	10	21.85	21.50	0	8,381	0.00%
2023/12/11	1	21.85	1	21.95	21.90	0	8,306	0.00%
2023/12/08	36	21.96	17	21.87	21.75	19	8,115	0.23%
2023/12/07	5	22.25	1	22.45	22.15	4	7,802	0.05%
2023/12/06	5	22.96	6	22.78	22.90	-1	7,432	-0.01%
2023/12/05	17	23.79	22	23.76	23.00	-5	6,875	-0.07%
2023/12/04	0	0.00	22	22.10	22.10	-22	5,151	-0.43%
2023/12/01	30	19.77	41	19.80	20.10	-11	4,608	-0.24%
2023/11/30	8	18.45	2	18.55	18.30	6	4,029	0.15%
2023/11/29	3	18.57	4	18.31	18.15	-1	3,949	-0.03%
2023/11/28	56	18.36	55	18.51	18.45	1	3,888	0.03%
2023/11/27	10	18.25	10	17.75	17.75	0	3,564	0.00%
2023/11/23	0	0.00	20	17.38	17.30	-20	3,459	-0.58%
2023/11/16	1	17.00	0	0.00	17.30	1	3,469	0.03%
2023/11/15	1	16.90	0	0.00	16.90	1	3,480	0.03%
2023/10/27	0	0.00	1	16.45	16.35	-1	3,501	-0.03%
2023/10/23	0.2	16.50	0	0.00	16.30	0.2	3,507	0.01%
2023/10/12	1	17.25	0	0.00	17.45	1	3,289	0.03%
2023/10/06	3	17.78	0	0.00	17.75	3	3,249	0.09%
2023/09/26	5	17.50	0	0.00	17.25	5	2,978	0.17%
2023/09/21	2	18.40	4	18.14	18.20	-2	2,788	-0.07%
2023/09/20	4	18.21	2	18.05	18.25	2	2,606	0.08%
2023/09/15	2	16.80	6	17.13	17.25	-4	1,984	-0.20%
2023/09/14	2	16.35	1	16.35	16.25	1	1,588	0.06%
2023/09/12	0	0.00	0.4	15.30	15.25	-0.4	1,480	-0.03%
2023/09/06	6	15.61	0	0.00	15.55	6	1,420	0.42%
2023/09/05	5	15.70	0	0.00	15.75	5	1,422	0.35%
2023/07/10	0	0.00	1	17.40	17.40	-1	1,261	-0.08%
2023/06/21	1	17.65	0	0.00	17.65	1	1,444	0.07%
2023/06/19	2	17.93	1	17.80	17.80	1	1,564	0.06%
2023/06/13	0	0.00	5	17.75	17.70	-5	1,788	-0.28%
2023/06/08	11	18.29	10	18.23	18.10	1	2,137	0.05%
2023/05/29	3	17.80	3	17.80	17.80	0	4,304	0.00%
2023/05/24	0	0.00	5	18.30	18.30	-5	4,978	-0.10%
2023/05/10	1	18.40	1	18.45	18.70	0	5,063	0.00%
2023/04/27	0	0.00	5	18.20	18.25	-5	5,098	-0.10%
2023/04/06	0	0.00	1	19.95	20.10	-1	5,278	-0.02%
2023/03/28	0	0.00	1	20.95	20.90	-1	6,335	-0.02%
2023/03/23	2	21.05	20	21.40	20.90	-18	6,468	-0.28%
2023/03/22	2	21.60	1	21.70	21.55	1	6,403	0.02%
2023/03/21	10	21.63	0	0.00	21.55	10	6,383	0.16%
2023/03/16	0	0.00	3	21.80	21.35	-3	6,262	-0.05%
2023/03/15	4	21.90	2	21.95	21.50	2	6,172	0.03%
2023/03/14	2	21.95	2	21.30	21.75	0	6,067	0.00%
2023/03/13	5	21.55	5	21.65	21.70	0	5,981	0.00%
2023/03/10	20	22.51	15	22.19	22.10	5	5,862	0.09%
2023/03/09	24	21.94	1	22.20	22.05	23	5,560	0.41%
2023/03/08	2	21.53	2	21.65	21.70	0	5,363	0.00%
2023/03/07	0	0.00	17	21.57	21.75	-17	5,284	-0.32%
2023/03/06	13	21.60	19	21.69	21.65	-6	5,180	-0.12%
2023/03/03	26	20.91	20	20.96	21.05	6	4,936	0.12%
2023/03/02	6	20.53	5	20.70	20.80	1	4,655	0.02%
2023/03/01	0	0.00	2	20.15	20.20	-2	4,290	-0.05%
2023/02/24	23	19.79	7	19.89	19.75	16	3,972	0.40%
2023/02/23	1	18.85	52	18.46	18.80	-51	3,507	-1.45%
2023/02/22	50	18.07	135	18.18	18.05	-85	3,349	-2.54%	大賣/
2023/02/21	20	18.03	1	17.95	18.05	19	3,325	0.57%
2023/02/14	1	17.45	0	0.00	17.45	1	3,580	0.03%
2023/02/13	1	17.40	5	17.50	17.30	-4	3,627	-0.11%
2023/02/08	5	18.10	0	0.00	18.15	5	3,888	0.13%
2023/02/06	10	18.10	0	0.00	18.10	10	3,914	0.26%
2023/02/03	50	18.44	40	18.59	18.30	10	3,914	0.26%
2023/02/02	3	18.30	3	18.40	18.40	0	3,892	0.00%
2023/02/01	14	18.21	8	18.33	18.20	6	3,878	0.15%
2023/01/16	2	17.70	2	17.60	17.60	0	3,896	0.00%
2023/01/13	2	17.85	2	17.75	17.75	0	3,905	0.00%
2023/01/12	1	17.85	1	17.85	17.85	0	3,916	0.00%
2023/01/06	10	18.10	0	0.00	18.05	10	3,944	0.25%
2023/01/05	5	18.10	0	0.00	18.10	5	3,991	0.13%
2023/01/04	60	18.19	6	18.25	18.10	54	3,991	1.35%
2023/01/03	16	18.48	6	18.60	18.55	10	3,981	0.25%
2022/12/30	1	18.85	15	18.75	18.70	-14	4,010	-0.35%
2022/12/28	2	18.60	2	18.60	18.60	0	4,040	0.00%
2022/12/27	16	19.41	10	19.65	19.00	6	4,072	0.15%
2022/12/26	30	19.46	3	19.25	19.25	27	4,017	0.67%
2022/12/23	5	19.60	14	20.10	20.10	-9	3,879	-0.23%
2022/12/22	18	19.91	11	20.12	20.00	7	3,675	0.19%
2022/12/21	0	0.00	32	18.80	18.85	-32	3,074	-1.04%
2022/12/20	1	18.05	36	18.28	18.05	-35	2,964	-1.18%
2022/12/19	21	17.99	0	0.00	17.95	21	2,892	0.73%
2022/12/16	1	18.20	1	18.45	18.20	0	2,863	0.00%
2022/12/15	0	0.00	1	17.95	17.95	-1	2,802	-0.04%
2022/12/14	1	17.55	0	0.00	17.50	1	2,853	0.04%
2022/12/13	1	17.85	1	17.95	17.85	0	2,843	0.00%
2022/12/06	16	17.94	0	0.00	17.85	16	3,034	0.53%
2022/12/01	0	0.00	5	18.65	18.45	-5	3,063	-0.16%
2022/11/30	0	0.00	5	18.40	18.25	-5	3,197	-0.16%
2022/11/29	0	0.00	6	18.35	18.30	-6	3,174	-0.19%
2022/11/24	0	0.00	5	18.30	18.05	-5	3,130	-0.16%
2022/11/17	2	18.10	2	17.95	17.95	0	3,078	0.00%
2022/11/16	3	17.97	3	18.07	17.90	0	3,076	0.00%
2022/11/14	3	17.30	3	17.80	17.80	0	3,031	0.00%
2022/11/11	1	17.40	1	17.95	17.35	0	3,064	0.00%
2022/11/10	0	0.00	1	17.60	17.40	-1	3,050	-0.03%
2022/11/09	3	17.35	3	17.60	17.60	0	3,042	0.00%
2022/11/02	3	14.95	3	14.80	14.80	0	3,047	0.00%
2022/10/31	3	14.50	3	14.45	14.45	0	3,061	0.00%
2022/10/28	3	15.00	3	14.55	14.55	0	3,067	0.00%
2022/10/26	3	14.75	3	14.75	14.75	0	3,088	0.00%
2022/10/21	0	0.00	2	15.10	14.60	-2	3,129	-0.06%
2022/10/20	4	15.10	0	0.00	15.00	4	3,141	0.13%
2022/10/18	5	15.35	5	15.45	15.45	0	3,149	0.00%
2022/10/12	5	16.20	0	0.00	16.10	5	3,388	0.15%
2022/10/11	10	16.65	0	0.00	16.50	10	3,391	0.29%
2022/10/07	0	0.00	10	17.40	17.60	-10	3,382	-0.30%
2022/10/06	0	0.00	1	16.90	17.25	-1	3,372	-0.03%
2022/10/05	1	17.50	0	0.00	16.90	1	3,360	0.03%
2022/09/30	0	0.00	73.8	15.01	15.65	-73.8	3,322	-2.22%
2022/09/29	10	15.60	0	0.00	15.60	10	3,303	0.30%
2022/09/26	0	0.00	1	18.05	17.55	-1	3,292	-0.03%
2022/09/22	1	18.50	1	18.40	18.40	0	3,301	0.00%
2022/09/21	30	18.65	0	0.00	18.50	30	3,271	0.92%
2022/09/15	1	19.00	2	18.85	18.65	-1	3,356	-0.03%
2022/09/14	5	18.14	3	18.23	18.35	2	3,301	0.06%
2022/09/13	15	18.30	0	0.00	18.20	15	3,287	0.46%
2022/09/12	20	18.70	0	0.00	18.30	20	3,354	0.60%
2022/09/08	0	0.00	1	18.20	18.15	-1	3,353	-0.03%
2022/09/06	2	18.25	1	18.60	18.25	1	3,390	0.03%
2022/09/05	1	19.00	0	0.00	18.65	1	3,227	0.03%
2022/09/01	6	19.55	5	19.30	19.30	1	3,260	0.03%
2022/08/31	8	19.64	8	19.80	19.80	0	3,341	0.00%
2022/08/29	19	19.75	5	19.75	19.75	14	3,462	0.40%
2022/08/25	0	0.00	1	20.20	20.20	-1	3,735	-0.03%
2022/08/23	8	20.36	0	0.00	20.40	8	3,882	0.21%
2022/08/18	3	21.45	3	21.60	21.60	0	4,197	0.00%
2022/08/17	0	0.00	2	21.30	21.30	-2	4,486	-0.04%
2022/08/15	5	20.70	5	21.40	21.40	0	5,704	0.00%
2022/08/12	5	20.85	4	21.01	21.00	1	5,737	0.02%
2022/08/11	1	21.40	0	0.00	21.10	1	5,705	0.02%
2022/08/10	0	0.00	5	22.35	22.25	-5	5,615	-0.09%
2022/08/08	6	21.30	0	0.00	21.45	6	5,819	0.10%
2022/07/21	5	21.35	35	21.45	21.45	-30	7,275	-0.41%
2022/07/15	3	19.90	3	19.85	19.85	0	7,874	0.00%
2022/07/12	0	0.00	1	19.60	19.50	-1	8,568	-0.01%
2022/07/07	1	19.25	0	0.00	19.60	1	8,715	0.01%
2022/07/04	5	18.85	0	0.00	18.95	5	8,633	0.06%
2022/06/30	19	20.74	0	0.00	20.35	19	8,528	0.22%
2022/06/29	10	21.15	0	0.00	21.15	10	8,509	0.12%
2022/06/28	2	21.75	0	0.00	22.05	2	8,488	0.02%
2022/06/27	0	0.00	30	22.02	22.65	-30	8,445	-0.36%
2022/06/23	30	20.50	0	0.00	20.45	30	8,331	0.36%
2022/06/21	0	0.00	1	22.40	22.60	-1	8,228	-0.01%
2022/06/20	1	23.70	0	0.00	21.85	1	8,209	0.01%
2022/06/15	2	25.90	0	0.00	25.80	2	8,090	0.02%
2022/06/14	5	26.20	0	0.00	26.20	5	8,101	0.06%
2022/06/10	1	27.00	0	0.00	27.10	1	8,179	0.01%
2022/06/09	0	0.00	54	27.61	27.25	-54	8,272	-0.65%
2022/06/06	10	28.58	6	28.23	27.85	4	9,080	0.04%
2022/06/02	0	0.00	1	28.15	28.10	-1	8,915	-0.01%
2022/05/31	2	27.60	0	0.00	27.60	2	8,966	0.02%
2022/05/30	0	0.00	11	27.86	27.85	-11	8,944	-0.12%
2022/05/27	17	28.00	21	27.94	27.95	-4	8,946	-0.04%
2022/05/26	0	0.00	14	28.18	27.55	-14	8,873	-0.16%
2022/05/25	28	28.36	10	28.62	28.10	18	8,844	0.20%
2022/05/24	45	29.40	3	29.40	27.95	42	8,682	0.48%
2022/05/23	43	28.58	8	28.54	29.20	35	8,198	0.43%
2022/05/20	3	26.92	0	0.00	26.55	3	7,780	0.04%
2022/05/19	1	26.25	0	0.00	26.50	1	8,350	0.01%
2022/05/17	3	27.25	2	27.00	27.00	1	8,591	0.01%
2022/05/16	9	27.42	9	27.44	27.85	0	8,537	0.00%
2022/05/13	7	27.51	7	27.65	27.90	0	8,370	0.00%
2022/05/12	0	0.00	1	26.85	26.40	-1	8,236	-0.01%
2022/05/11	2	27.95	3	27.60	27.60	-1	8,146	-0.01%
2022/05/10	27	28.41	10	28.31	28.30	17	8,051	0.21%
2022/05/09	7	28.38	9	28.11	27.50	-2	7,716	-0.03%
2022/05/06	0	0.00	16	27.29	27.25	-16	7,472	-0.21%
2022/05/05	3	26.85	6	27.10	26.85	-3	7,419	-0.04%
2022/05/04	19	27.06	0	0.00	26.65	19	7,360	0.26%
2022/04/29	0	0.00	20	26.60	26.60	-20	7,176	-0.28%
2022/04/28	0	0.00	10	25.35	25.40	-10	7,045	-0.14%
2022/04/26	7	25.42	0	0.00	25.25	7	6,929	0.10%
2022/04/25	0	0.00	2	26.83	26.15	-2	6,858	-0.03%
2022/04/22	3	27.87	1	27.85	27.90	2	6,767	0.03%
2022/04/21	2	27.78	4	28.15	27.50	-2	6,514	-0.03%
2022/04/20	47	27.60	20	27.61	27.25	27	6,020	0.45%
2022/04/19	0	0.00	2	27.00	26.00	-2	5,455	-0.04%
2022/04/18	0	0.00	4	26.35	26.00	-4	5,365	-0.07%
2022/04/15	9	27.15	5	26.99	26.65	4	5,301	0.08%
2022/04/12	1	24.60	0	0.00	24.65	1	5,074	0.02%
2022/03/30	2	25.25	0	0.00	25.30	2	5,144	0.04%
2022/03/17	0	0.00	1	26.20	26.25	-1	5,616	-0.02%
2022/03/16	6	26.88	6	25.70	25.75	0	5,666	0.00%
2022/03/15	4	27.44	13	26.50	26.40	-9	5,739	-0.16%
2022/03/14	10	28.10	0	0.00	27.40	10	6,009	0.17%
2022/03/11	2	27.45	2	28.25	27.75	0	6,107	0.00%
2022/03/10	16	28.15	15	28.14	27.45	1	6,342	0.02%
2022/03/09	3	25.60	8	25.46	26.85	-5	6,248	-0.08%
2022/03/07	8	26.58	3	26.90	26.15	5	6,698	0.07%
2022/03/03	1	27.05	1	27.30	26.90	0	6,587	0.00%
2022/02/25	5	27.10	4	26.96	26.45	1	6,516	0.02%
2022/02/24	2	26.83	3	27.07	25.95	-1	6,378	-0.02%
2022/02/23	5	26.99	2	27.05	26.80	3	6,187	0.05%
2022/02/22	0	0.00	0.8	26.00	25.55	-0.8	5,976	-0.01%
2022/02/21	2	28.05	5	28.64	27.10	-3	5,867	-0.05%
2022/02/18	4	26.90	12	27.01	27.40	-8	5,266	-0.15%
2022/02/17	12	25.10	0	0.00	24.95	12	5,037	0.24%
2022/02/14	1	24.50	0	0.00	24.15	1	5,127	0.02%
2022/02/07	0	0.00	2	22.43	24.25	-2	5,404	-0.04%
2022/01/07	0	0.00	1	26.20	25.40	-1	6,812	-0.01%
2022/01/03	1	26.00	0	0.00	26.00	1	7,288	0.01%
2021/12/27	0	0.00	1	26.70	26.55	-1	7,914	-0.01%
2021/12/21	1	27.80	0	0.00	27.70	1	8,795	0.01%
2021/12/17	0	0.00	1	28.25	27.30	-1	9,031	-0.01%
2021/12/15	1	27.65	2	27.40	27.45	-1	9,032	-0.01%
2021/12/08	3	29.40	2	29.20	28.70	1	10,493	0.01%
2021/12/07	2	28.73	2	28.78	28.60	0	10,467	0.00%
2021/12/06	11	28.46	14	28.40	28.05	-3	10,500	-0.03%
2021/12/03	4	27.28	11	27.47	27.85	-7	10,798	-0.06%
2021/12/02	9	27.45	26	26.96	27.70	-17	11,084	-0.15%
2021/12/01	23	25.77	0	0.00	25.20	23	10,766	0.21%
2021/11/24	3	24.75	3	24.90	25.10	0	12,170	0.00%
2021/11/23	3	24.65	3	24.75	24.60	0	12,260	0.00%
2021/11/22	2	24.15	4	24.48	24.55	-2	12,503	-0.02%
2021/11/19	2	24.65	2	24.75	24.10	0	12,922	0.00%
2021/11/17	1	24.45	1	24.50	24.40	0	14,350	0.00%
2021/11/16	2	24.85	2	25.00	25.20	0	14,757	0.00%
2021/11/15	0	0.00	1	24.55	24.55	-1	15,150	-0.01%
2021/11/12	3	24.35	13	24.53	24.55	-10	15,423	-0.06%
2021/11/11	2	24.90	0	0.00	24.15	2	15,475	0.01%
2021/11/10	3	25.00	0	0.00	25.00	3	15,496	0.02%
2021/11/08	2	25.05	2	25.15	25.60	0	15,507	0.00%
2021/11/05	10	24.93	10	25.03	24.70	0	15,570	0.00%
2021/11/04	26	25.37	26	25.23	24.95	0	15,748	0.00%
2021/11/03	8	25.04	8	25.09	25.00	0	16,000	0.00%
2021/11/02	14	24.10	5	24.22	24.10	9	16,119	0.06%
2021/11/01	3	24.15	3	24.18	23.85	0	16,160	0.00%
2021/10/29	4	23.79	7	23.66	24.00	-3	16,394	-0.02%
2021/10/28	6	23.69	6	23.44	23.15	0	16,348	0.00%
2021/10/27	5	23.42	3	23.38	23.10	2	16,437	0.01%
2021/10/26	3	24.03	2	24.15	24.15	1	16,674	0.01%
2021/10/25	1	24.65	1	24.75	24.55	0	17,640	0.00%
2021/10/22	3	24.08	1	24.05	23.90	2	18,384	0.01%
2021/10/21	1	25.65	1	25.75	25.10	0	18,581	0.00%
2021/10/20	4	25.50	4	25.54	25.05	0	18,885	0.00%
2021/10/19	0	0.00	5	25.78	25.30	-5	19,323	-0.03%
2021/10/18	2	25.45	5	25.43	25.60	-3	19,533	-0.02%
2021/10/15	6	26.78	2	27.13	26.60	4	19,614	0.02%
2021/10/14	5	27.00	5	27.16	26.95	0	19,720	0.00%
2021/10/13	6	27.48	3	27.55	26.90	3	19,826	0.02%
2021/10/12	5	27.51	3	27.42	27.15	2	20,621	0.01%
2021/10/08	4	29.26	7	29.03	29.05	-3	21,043	-0.01%
2021/10/07	19	28.69	16	28.90	28.75	3	21,240	0.01%
2021/10/06	4	27.66	4	27.45	26.85	0	21,310	0.00%
2021/10/05	17	27.04	16	27.21	28.05	1	21,796	0.00%
2021/10/04	20	28.65	19	28.09	27.40	1	22,851	0.00%
2021/10/01	4	31.39	6	30.93	29.45	-2	23,762	-0.01%
2021/09/30	6	32.38	3	31.00	32.30	3	23,665	0.01%
2021/09/29	9	31.43	15.6	31.23	30.70	-6.6	23,390	-0.03%
2021/09/28	0	0.00	1	31.20	30.90	-1	23,142	0.00%
2021/09/27	4	32.06	4	32.50	32.15	0	23,091	0.00%
2021/09/24	12	32.25	15	32.22	31.80	-3	23,066	-0.01%
2021/09/23	5	31.82	5	31.59	31.25	0	22,904	0.00%
2021/09/22	6	31.13	4	31.21	30.80	2	22,879	0.01%
2021/09/17	1	31.80	1	31.95	31.90	0	22,903	0.00%
2021/09/16	3	32.52	3	32.23	31.55	0	22,926	0.00%
2021/09/15	6	32.97	6	33.03	32.90	0	23,064	0.00%
2021/09/14	2	34.53	3	34.10	33.25	-1	22,983	0.00%
2021/09/13	24	34.56	24	34.62	34.00	0	22,752	0.00%
2021/09/10	2	33.13	0	0.00	32.90	2	21,908	0.01%
2021/09/09	5	32.85	5	33.01	33.20	0	21,731	0.00%
2021/09/08	6	32.18	8	32.26	33.50	-2	23,027	-0.01%
2021/09/07	8	32.22	25	33.01	33.00	-17	23,003	-0.07%
2021/09/06	2	31.45	1	32.00	30.45	1	23,214	0.00%
2021/09/03	4	32.83	8	32.26	32.50	-4	24,103	-0.02%
2021/09/02	5	32.87	1	32.80	32.35	4	24,588	0.02%
2021/09/01	17	32.21	6	31.87	32.15	11	25,642	0.04%
2021/08/31	15	33.51	30	33.72	33.70	-15	25,473	-0.06%
2021/08/30	6	33.21	24	33.12	32.25	-18	24,929	-0.07%
2021/08/26	21	33.18	6	33.51	32.90	15	24,819	0.06%
2021/08/25	15	32.69	36	32.46	33.00	-21	24,933	-0.08%
2021/08/24	62	34.36	50	34.19	33.05	12	24,684	0.05%
2021/08/23	10	32.87	4	33.05	33.05	6	23,856	0.03%
2021/08/20	3	28.97	14	29.19	30.05	-11	23,897	-0.05%
2021/08/19	27	28.67	17	29.01	27.35	10	23,541	0.04%
2021/08/18	35	25.81	29	26.34	27.85	6	23,196	0.03%
2021/08/17	8	26.54	9	26.94	25.35	-1	23,060	0.00%
2021/08/16	11	28.20	9	28.21	26.50	2	23,221	0.01%
2021/08/13	13	29.31	13	28.98	28.50	0	23,251	0.00%
2021/08/12	10	29.27	7	29.38	29.20	3	23,335	0.01%
2021/08/11	0	0.00	8	28.88	28.90	-8	23,456	-0.03%
2021/08/10	6	30.51	1	30.90	29.85	5	23,446	0.02%
2021/08/09	27	30.90	29	30.95	30.15	-2	23,309	-0.01%
2021/08/06	48	30.22	46	30.19	29.45	2	23,042	0.01%
2021/08/05	9	29.11	10	29.30	28.95	-1	22,776	0.00%
2021/08/04	18	28.84	10	28.88	28.90	8	22,761	0.04%
2021/08/03	11	30.97	13	30.42	30.05	-2	23,116	-0.01%
2021/08/02	0	0.00	30	31.10	30.50	-30	23,529	-0.13%
2021/07/30	26	30.49	1	29.95	31.00	25	23,436	0.11%
2021/07/29	24	32.04	38	32.05	32.45	-14	23,153	-0.06%
2021/07/28	46	30.12	52	30.33	31.35	-6	22,183	-0.03%
2021/07/27	27	30.16	22	29.90	28.50	5	21,414	0.02%
2021/07/26	15	31.73	11	30.54	30.25	4	21,253	0.02%
2021/07/23	11	31.11	2	31.90	31.90	9	20,960	0.04%
2021/07/22	2	28.85	0	0.00	29.00	2	20,555	0.01%
2021/07/21	20	32.80	0	0.00	29.80	20	20,412	0.10%
2021/07/20	0	0.00	1	32.40	32.05	-1	20,319	0.00%
2021/07/19	0	0.00	4	34.40	33.80	-4	20,362	-0.02%
2021/07/16	27	36.19	20	36.34	34.80	7	20,887	0.03%
2021/07/15	6	35.10	5	35.20	35.25	1	20,726	0.00%
2021/07/14	6	33.36	2	32.60	32.05	4	21,201	0.02%
2021/07/13	3	37.63	11	36.86	35.60	-8	21,217	-0.04%
2021/07/12	16	40.98	3	40.45	39.55	13	21,293	0.06%
2021/07/09	24	41.86	27	41.64	40.00	-3	20,811	-0.01%
2021/07/08	8	40.41	7	39.30	41.35	1	19,922	0.01%
2021/06/30	5	36.40	0	0.00	36.40	5	19,444	0.03%
2021/06/29	1	35.45	10	35.00	35.00	-9	19,439	-0.05%
2021/06/28	0	0.00	2	36.30	36.30	-2	19,411	-0.01%
2021/06/22	0	0.00	7	41.23	41.25	-7	19,160	-0.04%
2021/06/21	4	37.50	0	0.00	37.50	4	19,106	0.02%
2021/06/18	5	33.42	1	34.10	34.10	4	19,389	0.02%
2021/06/17	21	30.41	14	30.66	31.00	7	19,871	0.04%
2021/06/16	1	27.80	2	28.15	28.20	-1	19,013	-0.01%
2021/06/15	17	25.09	18	24.52	25.65	-1	18,641	-0.01%
2021/06/11	22	22.40	31	22.79	23.35	-9	17,675	-0.05%
2021/06/09	5	22.23	12	22.35	22.35	-7	16,546	-0.04%
2021/06/08	0	0.00	2	20.35	20.35	-2	15,158	-0.01%
2021/06/07	35	18.38	54	18.38	18.50	-19	15,091	-0.13%
2021/06/04	32	19.85	45	19.86	19.05	-13	15,005	-0.09%
2021/06/03	21	20.33	21	20.40	19.95	0	14,947	0.00%
2021/06/02	103	20.60	114	20.59	20.30	-11	14,969	-0.07%	大買/大賣/
2021/06/01	51	18.90	67	19.01	19.70	-16	14,676	-0.11%
2021/05/31	61	19.15	63	19.21	18.45	-2	14,507	-0.01%
2021/05/28	86	17.78	89	17.97	18.85	-3	14,133	-0.02%
2021/05/27	73	17.30	73	17.24	17.15	0	13,891	0.00%
2021/05/26	34	17.22	29	17.36	17.10	5	13,821	0.04%
2021/05/25	58	16.69	70	16.94	16.95	-12	13,716	-0.09%
2021/05/24	164	17.61	131	17.67	17.15	33	13,648	0.24%	大買/大賣/
2021/05/21	72	16.51	68	16.58	16.95	4	13,423	0.03%
2021/05/20	43	16.43	52	16.80	15.80	-9	13,378	-0.07%
2021/05/19	56	16.45	70	16.64	16.95	-14	13,339	-0.10%
2021/05/18	31	14.85	25	15.39	15.95	6	13,434	0.04%
2021/05/17	36	14.60	36	14.79	14.50	0	13,322	0.00%
2021/05/14	60	16.86	51	16.58	16.10	9	13,232	0.07%
2021/05/13	40	18.05	25	18.69	17.85	15	13,086	0.11%
2021/05/12	40	20.27	38	20.46	19.80	2	12,976	0.02%
2021/05/11	25	22.05	34	22.47	21.95	-9	12,889	-0.07%
2021/05/10	50	22.13	52	22.68	23.25	-2	12,250	-0.02%
2021/05/07	10	19.40	15	19.17	21.15	-5	11,763	-0.04%
2021/05/06	20	19.70	20	19.35	19.25	0	11,713	0.00%
2021/05/05	5	18.20	13	19.36	19.50	-8	11,686	-0.07%
2021/05/04	19	21.22	37	19.10	19.10	-18	11,642	-0.15%
2021/05/03	41	21.45	11	21.75	21.20	30	11,680	0.26%
2021/04/29	11	20.17	20	20.50	20.80	-9	11,594	-0.08%
2021/04/28	15	20.85	5	20.10	20.10	10	11,590	0.09%
2021/04/27	5	21.20	12	21.48	21.60	-7	11,524	-0.06%
2021/04/26	22	21.15	15	21.40	22.00	7	11,446	0.06%
2021/04/23	20	20.77	22	20.41	20.00	-2	11,367	-0.02%
2021/04/22	56	22.21	43	22.00	21.65	13	11,256	0.12%
2021/04/21	22	20.62	22	20.19	20.90	0	10,628	0.00%
2021/04/20	37	18.49	36	18.45	19.00	1	9,946	0.01%
2021/04/19	1	17.30	1	16.60	17.30	0	9,070	0.00%
2021/04/16	38	14.86	20	15.18	15.75	18	8,838	0.20%
2021/04/15	19	14.54	19	14.63	14.50	0	8,600	0.00%
2021/04/14	154	14.61	150	14.65	14.70	4	8,690	0.05%	大買/大賣/
2021/04/13	73	14.52	98	14.66	14.40	-25	8,508	-0.29%
2021/04/12	11	13.79	11	13.97	13.90	0	8,109	0.00%
2021/04/09	54	13.76	54	13.74	13.55	0	8,374	0.00%
2021/04/08	9	14.14	30	14.04	14.00	-21	8,624	-0.24%
2021/04/07	47	14.04	27	14.13	14.15	20	8,794	0.23%
2021/04/06	21	13.75	24	13.96	13.85	-3	9,491	-0.03%
2021/04/01	20	13.69	21	13.76	13.65	-1	9,616	-0.01%
2021/03/31	49	13.76	32	13.81	13.65	17	9,882	0.17%
2021/03/30	5	13.50	5	13.55	13.35	0	9,883	0.00%
2021/03/29	10	14.00	8	14.08	13.70	2	9,934	0.02%
2021/03/25	60	13.46	54	13.47	13.10	6	10,504	0.06%
2021/03/24	43	13.66	33	13.85	13.55	10	10,669	0.09%
2021/03/23	16	14.93	25	14.31	14.20	-9	10,514	-0.09%
2021/03/22	14	15.02	11	15.36	15.75	3	10,228	0.03%
2021/03/19	45	14.32	47	14.63	14.65	-2	9,699	-0.02%
2021/03/18	34	13.26	21	13.16	13.50	13	9,048	0.14%
2021/03/16	1	13.00	9	13.18	13.00	-8	8,728	-0.09%
2021/03/15	11	12.42	3	12.28	12.75	8	8,641	0.09%
2021/03/12	20	11.53	20	11.60	11.60	0	8,526	0.00%
2021/03/11	40	11.68	40	11.52	11.45	0	8,519	0.00%
2021/03/05	10	11.65	10	11.70	11.60	0	8,269	0.00%
2021/02/25	20	11.75	20	11.63	11.65	0	8,257	0.00%
2021/02/24	10	11.60	10	11.75	11.65	0	8,230	0.00%
2021/02/23	0	0.00	10	11.55	11.60	-10	8,123	-0.12%
2021/02/22	10	11.65	10	11.65	11.65	0	8,071	0.00%
2021/02/19	0	0.00	2	11.85	11.45	-2	7,984	-0.03%
2021/02/18	64	11.48	52	11.80	11.90	12	7,847	0.15%
2021/01/25	0	0.00	10	10.95	10.80	-10	7,463	-0.13%
2021/01/19	0	0.00	15	10.55	10.55	-15	7,286	-0.21%
2021/01/15	10	10.95	0	0.00	10.95	10	7,293	0.14%
2021/01/12	2	11.30	5	11.90	11.35	-3	7,020	-0.04%
2021/01/08	13	11.81	0	0.00	11.75	13	6,696	0.19%
2021/01/07	3	11.95	1	12.00	11.55	2	6,585	0.03%
2021/01/06	0	0.00	2	12.10	12.10	-2	6,394	-0.03%
2021/01/05	0	0.00	6	13.00	12.75	-6	6,268	-0.10%
2021/01/04	13	13.62	6	13.38	13.35	7	6,143	0.11%
2020/12/31	12	13.20	10	13.00	13.00	2	5,767	0.03%
2020/12/30	1	12.35	1	13.05	12.85	0	5,449	0.00%
2020/12/29	13	12.98	19.4	13.12	13.30	-6.4	5,219	-0.12%
2020/12/28	1	12.20	5	12.30	12.30	-4	4,386	-0.09%
2020/12/25	8	10.93	1.8	11.20	11.20	6.2	4,162	0.15%
2020/12/24	10	10.25	10	10.15	10.20	0	3,836	0.00%
2020/12/23	10	9.78	2	9.79	10.00	8	3,806	0.21%
2020/12/22	5	10.85	5	10.78	9.90	0	3,715	0.00%
2020/12/21	11	10.04	51	10.44	10.55	-40	3,294	-1.21%
2020/12/18	54	9.52	0	0.00	9.61	54	2,919	1.85%
2020/12/15	1	9.36	6	9.01	8.91	-5	2,547	-0.20%
2020/12/09	3	9.04	33	9.19	9.22	-30	2,294	-1.31%
2020/12/08	1	8.66	1	8.74	8.81	0	2,102	0.00%
2020/12/03	2	8.52	0	0.00	8.41	2	2,000	0.10%
2020/11/02	0	0.00	2	8.10	7.95	-2	2,710	-0.07%
2020/10/28	0	0.00	10.2	8.12	8.04	-10.2	2,659	-0.38%
2020/10/16	0	0.00	1	7.68	7.73	-1	2,394	-0.04%
2020/09/28	0	0.00	12	8.06	7.89	-12	2,235	-0.54%
2020/09/25	2	7.57	0	0.00	7.66	2	2,173	0.09%
2020/09/16	0	0.00	2	7.92	7.90	-2	2,155	-0.09%
2020/09/11	2	8.10	1	8.05	8.01	1	2,156	0.05%
2020/09/07	5	8.41	5	8.62	8.55	0	1,935	0.00%
2020/09/03	0	0.00	4	8.13	8.20	-4	1,714	-0.23%
2020/09/02	1	8.15	4	8.06	8.12	-3	1,684	-0.18%
2020/09/01	12	8.29	21	8.20	8.18	-9	1,653	-0.54%
2020/08/31	3	8.47	2	8.48	8.40	1	1,582	0.06%
2020/08/27	0	0.00	2	7.72	7.75	-2	1,289	-0.16%
2020/08/26	20	7.90	0	0.00	8.06	20	1,234	1.62%
2020/08/21	3	7.24	0	0.00	7.25	3	937	0.32%
2020/08/18	7	7.53	10	7.51	7.58	-3	872	-0.34%
2020/08/17	14	7.57	0	0.00	7.82	14	806	1.74%
2020/06/29	10	6.98	0	0.00	6.92	10	482	2.07%
2020/05/21	0	0.00	5	6.25	6.25	-5	379	-1.32%
2020/05/12	0	0.00	10	6.18	6.15	-10	346	-2.89%
2020/03/17	10	5.22	0	0.00	5.49	10	238	4.19%
2020/01/13	0	0.00	1	7.05	7.05	-1	156	-0.64%
2019/11/21	0	0.00	4	7.20	7.20	-4	192	-2.08%
2019/10/07	0	0.00	0.2	7.41	7.52	-0.2	569	-0.03%
2019/10/01	0	0.00	0.6	7.55	7.59	-0.6	654	-0.10%
2019/09/19	0	0.00	1	7.72	7.70	-1	667	-0.15%
2019/09/16	0	0.00	0.1	7.69	7.72	-0.1	664	-0.02%
2019/08/26	0	0.00	4	7.59	7.59	-4	627	-0.64%
2019/08/20	0	0.00	0.5	7.61	7.66	-0.5	634	-0.08%
2019/07/25	0	0.00	3	8.19	8.18	-3	845	-0.36%
2019/07/24	0	0.00	6	8.18	8.18	-6	840	-0.71%
2019/07/23	1	8.29	0	0.00	8.31	1	826	0.12%
2019/07/22	3	8.43	0	0.00	8.45	3	813	0.37%
2019/06/24	0	0.00	4	7.55	7.55	-4	533	-0.75%
2019/05/21	10	7.53	0	0.00	7.49	10	729	1.37%
2019/05/15	10	7.78	0	0.00	7.75	10	731	1.37%
2019/05/10	0	0.00	2	8.09	7.92	-2	710	-0.28%
2019/05/08	0	0.00	2	8.29	8.27	-2	682	-0.29%
2019/05/06	2	8.31	2	8.25	8.25	0	689	0.00%
2019/05/03	4	8.42	0	0.00	8.50	4	673	0.59%
2019/05/02	0	0.00	4	8.70	8.70	-4	608	-0.66%
2019/04/11	0	0.00	8	8.12	8.00	-8	553	-1.44%
2019/03/07	0.5	7.96	3	8.04	8.00	-2.5	1,783	-0.14%
2019/02/22	0	0.00	3	7.72	7.75	-3	1,895	-0.16%
2019/02/21	0	0.00	5	7.77	7.76	-5	1,894	-0.26%
2019/02/13	0	0.00	0.4	7.51	7.67	-0.4	1,926	-0.02%
2019/01/04	5	8.01	0	0.00	8.00	5	1,962	0.26%
2018/12/28	5	8.03	2	8.05	8.03	3	1,971	0.15%
2018/12/27	1	8.12	2	8.15	8.01	-1	1,974	-0.05%
2018/12/26	1	8.16	0	0.00	7.99	1	1,965	0.05%
2018/12/25	1	8.14	2	8.27	8.05	-1	1,959	-0.05%
2018/12/22	4	8.36	0	0.00	8.33	4	1,936	0.21%
2018/12/19	1	9.29	1	9.20	9.14	0	1,875	0.00%
2018/12/17	1	9.50	4	9.70	9.23	-3	1,828	-0.16%
2018/12/14	2	9.07	0.4	8.96	9.00	1.6	1,689	0.10%
2018/12/13	6	9.56	2	9.38	9.35	4	1,640	0.24%
2018/12/12	1	9.25	0	0.00	9.20	1	1,445	0.07%
2018/12/11	10	9.24	0	0.00	9.13	10	1,367	0.73%
2018/12/10	2	9.14	0	0.00	9.12	2	1,272	0.16%
2018/12/07	0	0.00	11	9.31	9.40	-11	1,201	-0.92%
2018/11/21	0	0.00	9	8.00	8.00	-9	680	-1.32%
2018/11/15	0	0.00	0.3	7.21	7.22	-0.3	611	-0.04%
2018/11/06	0	0.00	1.6	7.08	7.08	-1.6	826	-0.19%
2018/11/05	4	6.73	4	6.80	6.80	0	838	0.00%
2018/10/31	0	0.00	2	6.89	6.89	-2	889	-0.22%
2018/10/30	10	6.73	2	6.73	6.73	8	896	0.89%
2018/10/24	0	0.00	0.4	7.30	7.34	-0.4	981	-0.04%
2018/10/22	0	0.00	1	7.43	7.43	-1	1,015	-0.10%
2018/10/19	0	0.00	10	7.70	7.58	-10	1,104	-0.91%
2018/10/18	10	7.54	0	0.00	7.70	10	1,120	0.89%
2018/10/17	1	7.40	0	0.00	7.35	1	1,168	0.09%
2018/10/15	0	0.00	3	7.18	7.72	-3	1,164	-0.26%
2018/10/12	3	7.00	3	7.03	7.05	0	1,135	0.00%
2018/10/09	3	7.31	0	0.00	7.20	3	1,127	0.27%
2018/09/28	0	0.00	6	7.35	7.35	-6	1,168	-0.51%
2018/09/10	0	0.00	0	7.30	7.33	0	1,992	0.00%
2018/08/27	0.4	8.70	0	0.00	8.71	0.4	2,505	0.02%
2018/08/23	0.2	9.08	0	0.00	9.08	0.2	2,506	0.01%
2018/08/22	20	8.95	2	9.00	8.99	18	2,514	0.72%
2018/08/13	18	7.22	1	7.36	7.23	17	2,608	0.65%
2018/08/10	0	0.00	6	7.66	7.58	-6	2,628	-0.23%
2018/08/09	3	7.91	0	0.00	7.89	3	2,614	0.11%
2018/08/08	0	0.00	6	7.89	7.89	-6	2,613	-0.23%
2018/08/07	8	8.17	2	8.14	8.14	6	2,597	0.23%
2018/08/06	7	7.87	3	8.25	8.25	4	2,547	0.16%
2018/08/03	3	7.78	0	0.00	7.83	3	2,503	0.12%
2018/08/02	0	0.00	30	7.81	7.83	-30	2,517	-1.19%
2018/08/01	6	7.58	0	0.00	7.57	6	2,600	0.23%
2018/07/31	2	7.68	0	0.00	7.68	2	2,624	0.08%
2018/07/26	3	7.83	5	7.74	7.71	-2	2,976	-0.07%
2018/07/23	1	7.51	0	0.00	7.51	1	3,210	0.03%
2018/07/18	8	7.46	3	7.50	7.75	5	3,106	0.16%
2018/07/17	0	0.00	2	7.68	7.76	-2	3,073	-0.07%
2018/07/16	2	7.12	0	0.00	7.17	2	3,006	0.07%
2018/07/11	5	7.08	0	0.00	7.17	5	2,998	0.17%
2018/07/05	1	7.00	0	0.00	6.90	1	2,984	0.03%
2018/06/27	30	7.25	0	0.00	7.15	30	2,927	1.02%
2018/06/22	0	0.00	3	7.38	7.50	-3	2,900	-0.10%
2018/06/15	5	8.09	0	0.00	8.06	5	2,811	0.18%
2018/06/13	3	8.23	0	0.00	8.15	3	2,717	0.11%
2018/06/12	0	0.00	5	9.04	8.73	-5	2,662	-0.19%
2018/06/11	11	8.89	1	9.10	9.03	10	2,546	0.39%
2018/06/06	0	0.00	20	7.97	8.00	-20	1,871	-1.07%
2018/06/05	2	7.75	40	7.56	7.44	-38	1,700	-2.23%
2018/06/04	0	0.00	5	7.21	7.05	-5	1,604	-0.31%
2018/05/31	5	7.12	1	7.14	7.20	4	1,581	0.25%
2018/05/30	1	7.08	0	0.00	7.09	1	1,577	0.06%
2018/05/28	30	7.10	0	0.00	7.11	30	1,564	1.92%
2018/05/21	0	0.00	38	7.80	7.70	-38	1,519	-2.50%
2018/05/15	10	7.35	0	0.00	7.11	10	1,440	0.69%
2018/05/14	38	7.30	0	0.00	7.33	38	1,447	2.63%
2018/05/10	10	7.76	33	7.80	7.70	-23	1,377	-1.67%
2018/05/09	10	7.87	69	7.90	7.70	-59	1,343	-4.39%
2018/05/08	30	7.59	0	0.00	7.42	30	1,219	2.46%
2018/05/04	31	7.69	0	0.00	7.47	31	1,082	2.86%
2018/05/03	3	7.92	1	7.90	7.92	2	986	0.20%
2018/05/02	40	7.55	0	0.00	7.20	40	805	4.97%
2018/04/30	0	0.00	1	7.62	7.63	-1	658	-0.15%
2018/04/27	10	6.94	10	6.94	6.94	0	551	0.00%