正德 (2641)-群益金鼎-民權券商分點個股進出

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
18.50
漲跌
▼0.10
漲幅
-0.54%
成交量
1,316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－群益金鼎-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/12/13	0	0.00	17	18.60	18.50	-17	2,626	-0.65%
2024/12/11	0.3	18.80	0	0.00	18.70	0.3	2,603	0.01%
2024/12/10	8	18.98	0	0.00	18.90	8	2,582	0.31%
2024/12/09	0	0.00	34.2	19.14	19.15	-34.2	2,577	-1.33%
2024/12/06	0	0.00	6	18.88	18.75	-6	2,546	-0.24%
2024/12/05	0.2	18.75	7	18.75	18.70	-6.8	2,544	-0.27%
2024/12/04	23	18.80	0	0.00	18.75	23	2,543	0.90%
2024/12/03	1	18.85	4	19.20	19.00	-3	2,549	-0.12%
2024/11/29	0	0.00	4	18.95	18.90	-4	2,533	-0.16%
2024/11/28	8	18.83	0	0.00	18.85	8	2,537	0.32%
2024/11/27	13	19.36	0	0.00	19.05	13	2,524	0.52%
2024/11/26	0	0.00	3	19.75	19.70	-3	2,483	-0.12%
2024/11/25	12	19.71	0	0.00	19.70	12	2,478	0.48%
2024/11/22	24.2	19.88	1	19.95	19.85	23.2	2,489	0.93%
2024/11/21	0	19.85	0	0.00	19.95	0	2,468	0.00%
2024/11/19	2.2	20.08	1	20.25	20.20	1.2	2,403	0.05%
2024/11/18	1.2	20.08	2	20.35	20.10	-0.8	2,371	-0.03%
2024/11/15	9.2	20.27	1	20.35	20.15	8.2	2,329	0.35%
2024/11/14	1.2	20.08	0	0.00	19.90	1.2	2,288	0.05%
2024/11/13	162.2	20.25	165	20.01	20.00	-2.8	2,248	-0.12%	大買/大賣/
2024/11/12	8	20.33	26	20.23	20.25	-18	2,141	-0.84%
2024/11/11	2	19.58	0	0.00	19.60	2	1,861	0.11%
2024/11/08	0	0.00	11	19.31	19.00	-11	1,797	-0.61%
2024/11/07	0	0.00	2	19.13	19.10	-2	1,819	-0.11%
2024/11/06	20	18.92	1	18.95	18.90	19	1,821	1.04%
2024/11/05	16	19.06	18	19.04	18.95	-2	1,855	-0.11%
2024/11/04	0	0.00	3	19.02	18.85	-3	1,900	-0.16%
2024/11/01	2	18.70	18	18.73	18.95	-16	1,989	-0.80%
2024/10/30	1	18.60	5	18.65	18.55	-4	2,001	-0.20%
2024/10/29	0	0.00	2	18.60	18.55	-2	2,018	-0.10%
2024/10/24	5	18.55	0	0.00	18.55	5	2,048	0.24%
2024/10/23	6	18.81	0	0.00	18.80	6	2,052	0.29%
2024/10/21	1	18.90	0	0.00	18.95	1	2,137	0.05%
2024/10/18	1	18.85	0	0.00	18.75	1	2,220	0.05%
2024/10/11	1	18.90	0	0.00	18.85	1	2,391	0.04%
2024/10/09	22	19.16	0	0.00	18.90	22	2,422	0.91%
2024/10/08	9	19.32	9	19.60	19.30	0	2,429	0.00%
2024/10/07	8	19.38	0	0.00	19.50	8	2,501	0.32%
2024/10/04	23	19.52	1	19.70	19.55	22	2,630	0.84%
2024/09/30	5	20.55	20	20.50	20.50	-15	2,712	-0.55%
2024/09/27	21	19.77	10	20.25	20.25	11	2,775	0.40%
2024/09/26	10	19.60	0	0.00	19.30	10	2,685	0.37%
2024/09/25	0	0.00	1	19.80	19.70	-1	2,678	-0.04%
2024/09/24	4	19.65	3	19.80	19.75	1	2,627	0.04%
2024/09/18	0	0.00	8	18.63	18.40	-8	2,713	-0.29%
2024/09/16	7	18.40	0	0.00	18.40	7	2,774	0.25%
2024/09/12	4	18.20	0	0.00	18.25	4	2,863	0.14%
2024/08/29	10	18.85	0	0.00	18.85	10	4,529	0.22%
2024/08/27	15	19.05	0	0.00	18.95	15	5,447	0.28%
2024/08/26	0	0.00	1	19.20	19.05	-1	5,792	-0.02%
2024/08/23	15	18.65	0	0.00	18.75	15	6,285	0.24%
2024/08/16	10	19.00	0	0.00	18.85	10	7,452	0.13%
2024/08/09	3	19.05	0	0.00	19.00	3	7,925	0.04%
2024/08/08	6	18.95	0	0.00	18.85	6	8,175	0.07%
2024/08/05	5	17.40	4	17.80	17.40	1	9,331	0.01%
2024/08/02	4	19.60	0	0.00	19.25	4	9,803	0.04%
2024/07/29	4	19.23	0	0.00	18.95	4	10,065	0.04%
2024/07/23	1	19.65	16	19.48	19.65	-15	10,154	-0.15%
2024/07/22	18	19.28	0	0.00	19.10	18	10,216	0.18%
2024/07/19	10	19.60	0	0.00	19.50	10	10,162	0.10%
2024/07/16	17	20.42	0	0.00	20.40	17	10,174	0.17%
2024/07/15	10	20.40	0	0.00	20.40	10	10,267	0.10%
2024/07/11	10	20.80	0	0.00	20.80	10	10,202	0.10%
2024/07/10	2	20.80	2	20.75	20.80	0	10,205	0.00%
2024/07/08	2	21.40	0	0.00	21.20	2	10,171	0.02%
2024/07/04	0	0.00	1	22.50	22.40	-1	9,997	-0.01%
2024/07/03	5	22.63	2	22.75	22.95	3	9,927	0.03%
2024/07/02	0	0.00	40	21.62	21.75	-40	9,699	-0.41%
2024/07/01	8	21.05	16	21.38	21.10	-8	9,600	-0.08%
2024/06/28	0	0.00	6	21.40	21.15	-6	9,605	-0.06%
2024/06/26	0	0.00	4	21.49	21.30	-4	9,572	-0.04%
2024/06/25	0	0.00	3	21.35	21.70	-3	9,559	-0.03%
2024/06/24	6	21.65	0	0.00	21.70	6	9,517	0.06%
2024/06/21	1	21.80	8	21.98	21.65	-7	9,501	-0.07%
2024/06/20	1	21.55	0	0.00	21.65	1	9,461	0.01%
2024/06/19	5	21.70	14	21.86	21.50	-9	9,453	-0.10%
2024/06/18	24	21.64	0	0.00	21.60	24	9,423	0.25%
2024/06/17	63	21.89	0	0.00	21.80	63	9,413	0.67%
2024/06/14	16	22.05	24	22.23	22.30	-8	9,521	-0.08%
2024/06/13	8	21.88	0	0.00	21.90	8	9,472	0.08%
2024/06/12	2	22.10	0	0.00	21.75	2	9,454	0.02%
2024/06/11	3	24.33	20	23.08	22.80	-17	9,270	-0.18%
2024/06/07	1	23.80	8	23.72	23.95	-7	8,931	-0.08%
2024/06/06	15	23.78	7	24.06	23.80	8	8,787	0.09%
2024/06/05	7	23.81	25	23.24	23.60	-18	8,628	-0.21%
2024/06/04	33.2	22.88	15	22.97	22.80	18.2	8,379	0.22%
2024/06/03	7	23.49	1	24.00	23.60	6	8,250	0.07%
2024/05/31	25.4	24.12	17	23.95	23.55	8.4	8,019	0.10%
2024/05/30	23	23.71	25	23.44	23.40	-2	7,437	-0.03%
2024/05/29	8	23.31	54	23.53	23.25	-46	7,153	-0.64%
2024/05/28	39	23.67	8	23.23	23.40	31	6,660	0.47%
2024/05/27	11.4	21.97	25	21.74	22.10	-13.6	5,913	-0.23%
2024/05/24	0	20.85	35	20.74	20.85	-35	5,715	-0.61%
2024/05/23	2	20.60	0	0.00	20.55	2	5,732	0.03%
2024/05/22	1	21.00	8	20.98	20.95	-7	5,743	-0.12%
2024/05/21	10	20.77	1	20.70	20.70	9	5,776	0.16%
2024/05/20	20	21.20	1	21.10	21.10	19	5,843	0.33%
2024/05/17	33	21.52	25	21.65	21.45	8	5,872	0.14%
2024/05/16	4	21.80	37	21.66	21.90	-33	5,806	-0.57%
2024/05/15	34	21.37	38	21.56	21.40	-4	5,701	-0.07%
2024/05/14	14	22.05	9	22.10	21.85	5	5,556	0.09%
2024/05/13	90	22.39	63	22.32	22.05	27	5,297	0.51%
2024/05/10	26	22.11	12	22.02	22.05	14	4,686	0.30%
2024/05/09	1	21.15	1	21.00	21.10	0	4,273	0.00%
2024/05/08	5	21.93	10	21.77	20.65	-5	4,112	-0.12%
2024/05/07	1	20.60	3	20.73	20.75	-2	3,578	-0.06%
2024/05/06	1	20.30	6	20.54	20.25	-5	3,489	-0.14%
2024/05/03	6	20.45	1	20.50	20.45	5	3,476	0.14%
2024/04/29	0	0.00	0	20.40	20.25	0	3,376	0.00%
2024/04/26	14	20.03	0	20.20	20.15	14	3,322	0.42%
2024/04/25	0	0.00	0	19.90	19.75	0	3,276	0.00%
2024/04/22	0	19.90	1	20.35	19.75	-1	3,347	-0.03%
2024/04/19	2	20.03	0	20.20	19.90	2	3,289	0.06%
2024/04/17	0	19.85	0	0.00	19.65	0	3,250	0.00%
2024/04/15	0	0.00	0	20.25	20.15	0	3,481	0.00%
2024/04/12	5	19.80	5	20.00	20.10	0	3,549	0.00%
2024/04/11	0	0.00	0	19.85	19.80	0	3,776	0.00%
2024/04/09	0	0.00	1	19.60	19.50	-1	4,584	-0.02%
2024/04/08	1	19.15	0	19.20	19.20	1	4,740	0.02%
2024/04/03	1	19.15	5	19.05	19.00	-4	4,768	-0.08%
2024/04/02	3	19.33	0	0.00	19.20	3	4,798	0.06%
2024/03/27	0	20.12	0	0.00	20.10	0	5,338	0.00%
2024/03/26	2	20.17	1	19.85	19.85	1	5,781	0.02%
2024/03/22	0	20.60	0	0.00	20.65	0	5,877	0.00%
2024/03/21	0	20.85	0	0.00	20.70	0	6,049	0.00%
2024/03/20	1	20.65	0	0.00	20.75	1	6,123	0.02%
2024/03/19	1	21.15	0	20.68	21.05	1	6,302	0.02%
2024/03/18	0	0.00	15	19.78	20.15	-15	6,298	-0.24%
2024/03/15	0	19.91	5	19.70	19.70	-5	6,486	-0.08%
2024/03/14	0	0.00	10	20.40	20.30	-10	6,616	-0.15%
2024/03/13	0	0.00	2	20.30	20.30	-2	6,903	-0.03%
2024/03/12	3	21.00	3	20.72	20.80	0	7,241	0.00%
2024/03/11	1	20.70	0	0.00	20.75	1	7,763	0.01%
2024/03/06	5	21.00	0	0.00	20.90	5	10,502	0.05%
2024/03/05	12	21.36	0	0.00	21.20	12	10,546	0.11%
2024/02/29	0	20.90	0	0.00	20.85	0	10,876	0.00%
2024/02/23	1	20.30	4	20.35	20.40	-3	10,741	-0.03%
2024/02/22	0	0.00	1	20.75	20.60	-1	10,716	-0.01%
2024/02/21	0	20.70	4	20.60	20.65	-4	10,666	-0.04%
2024/02/20	4	20.05	0	20.05	20.20	4	10,585	0.04%
2024/02/19	3	19.45	0	0.00	19.75	3	10,538	0.03%
2024/02/16	0	0.00	5	19.37	19.45	-5	10,523	-0.05%
2024/02/15	9	19.02	0	0.00	19.30	9	10,507	0.09%
2024/02/02	0	19.40	0	0.00	19.10	0	10,479	0.00%
2024/01/30	1	19.85	0	0.00	19.60	1	10,407	0.01%
2024/01/29	0	0.00	2	19.90	20.05	-2	10,376	-0.02%
2024/01/26	1	20.00	0	0.00	19.90	1	10,367	0.01%
2024/01/23	0	0.00	10	20.45	20.45	-10	10,295	-0.10%
2024/01/22	1	20.30	3	20.38	20.65	-2	10,280	-0.02%
2024/01/16	3	20.25	0	0.00	20.30	3	10,140	0.03%
2024/01/15	0	0.00	10	20.83	20.70	-10	10,114	-0.10%
2024/01/12	5	20.61	0	0.00	20.50	5	10,090	0.05%
2024/01/11	10	20.27	0	0.00	20.35	10	10,132	0.10%
2024/01/10	8	20.13	0	0.00	20.20	8	10,106	0.08%
2024/01/09	2	20.93	224.1	20.95	20.90	-222.1	9,992	-2.22%	大賣/鉅額交易
2024/01/08	5	21.94	9	21.87	21.90	-4	9,864	-0.04%
2024/01/05	10	22.31	11	22.20	22.35	-1	9,784	-0.01%
2024/01/04	39	22.38	11	22.36	22.10	28	9,533	0.29%
2024/01/03	3	21.88	4	21.76	21.85	-1	8,980	-0.01%
2024/01/02	26.1	21.54	26	21.69	21.35	0.1	8,884	0.00%
2023/12/29	3	21.10	3	21.10	21.10	0	8,712	0.00%
2023/12/28	25	20.95	0	0.00	20.90	25	8,674	0.29%
2023/12/27	3	21.53	22	21.55	21.35	-19	8,633	-0.22%
2023/12/26	19	21.12	12	21.28	21.40	7	8,569	0.08%
2023/12/25	27	21.13	4	21.23	20.75	23	8,512	0.27%
2023/12/22	22	21.68	17	21.85	21.70	5	8,419	0.06%
2023/12/21	80	22.15	12	22.18	22.05	68	8,244	0.82%
2023/12/20	102	20.81	27	20.99	21.10	75	7,851	0.96%	大買/
2023/12/19	10	20.74	3	20.93	20.90	7	7,959	0.09%
2023/12/18	3	21.00	6	21.22	21.15	-3	8,042	-0.04%
2023/12/15	3	20.80	1	21.00	20.70	2	8,243	0.02%
2023/12/14	4	20.86	3	21.02	20.75	1	8,290	0.01%
2023/12/13	3	22.00	8	21.85	21.60	-5	8,142	-0.06%
2023/12/12	7	21.92	8	22.10	21.50	-1	8,381	-0.01%
2023/12/11	14	21.63	14	21.87	21.90	0	8,306	0.00%
2023/12/08	7	21.88	5	22.08	21.75	2	8,115	0.02%
2023/12/07	6	22.14	9	22.26	22.15	-3	7,802	-0.04%
2023/12/06	24	22.55	68	22.87	22.90	-44	7,432	-0.59%
2023/12/05	15	23.32	40.4	24.11	23.00	-25.4	6,875	-0.37%
2023/12/04	1	22.00	27	21.99	22.10	-26	5,151	-0.50%
2023/12/01	11	19.82	11	19.91	20.10	0	4,608	0.00%
2023/11/30	0	18.44	2	18.75	18.30	-2	4,029	-0.05%
2023/11/29	2	18.35	0	0.00	18.15	2	3,949	0.05%
2023/11/28	0	0.00	1	18.70	18.45	-1	3,888	-0.03%
2023/11/27	0	0.00	2	18.25	17.75	-2	3,564	-0.06%
2023/11/24	0	17.50	16.1	17.61	17.40	-16.1	3,480	-0.46%
2023/11/23	14	17.30	0	0.00	17.30	14	3,459	0.40%
2023/11/22	0	0.00	18	17.47	17.45	-18	3,462	-0.52%
2023/11/21	14	17.30	0	0.00	17.30	14	3,459	0.40%
2023/11/20	4	17.35	3	17.40	17.40	1	3,473	0.03%
2023/11/17	0	17.44	2	17.50	17.55	-2	3,483	-0.06%
2023/11/16	0	17.18	0	17.14	17.30	0	3,469	0.00%
2023/11/15	0	16.88	0	0.00	16.90	0	3,480	0.00%
2023/11/14	0	16.70	0.1	16.79	16.65	0	3,616	0.00%
2023/11/10	0	0.00	18	16.57	16.60	-18	3,597	-0.50%
2023/11/09	0	0.00	30	16.53	16.45	-30	3,573	-0.84%
2023/11/08	4	16.05	8	16.15	16.05	-4	3,552	-0.11%
2023/11/07	12	16.08	0	0.00	16.05	12	3,554	0.34%
2023/11/06	21	16.15	2	16.20	16.25	19	3,561	0.53%
2023/11/03	0	0.00	28	16.26	16.30	-28	3,552	-0.79%
2023/11/02	0	0.00	12	16.00	16.00	-12	3,537	-0.34%
2023/11/01	20	15.86	7	16.12	15.80	13	3,537	0.37%
2023/10/31	24	16.02	4	16.30	15.90	20	3,523	0.57%
2023/10/30	40	16.10	29	16.21	16.20	11	3,516	0.31%
2023/10/27	12	16.25	35	16.47	16.35	-23	3,501	-0.66%
2023/10/26	24	16.35	15	16.55	16.35	9	3,502	0.26%
2023/10/25	12	16.40	12	16.58	16.65	0	3,518	0.00%
2023/10/24	8	16.13	28	16.41	16.50	-20	3,518	-0.57%
2023/10/23	16	16.35	0	0.00	16.30	16	3,507	0.46%
2023/10/20	45	16.60	14	16.66	16.70	31	3,500	0.89%
2023/10/19	9	17.02	114	17.03	17.15	-105	3,475	-3.02%	大賣/鉅額交易
2023/10/18	18	16.38	98	16.61	16.45	-80	3,383	-2.36%
2023/10/17	48	16.42	1	16.40	16.30	47	3,358	1.40%
2023/10/16	28	16.84	14	16.67	16.70	14	3,337	0.42%
2023/10/13	72	17.26	12	17.57	17.10	60	3,311	1.81%
2023/10/12	52	17.21	44	17.40	17.45	8	3,289	0.24%
2023/10/11	49	17.49	18	18.06	17.35	31	3,285	0.94%
2023/10/06	15	17.76	81	17.71	17.75	-66	3,249	-2.03%
2023/10/05	43	17.09	12	17.30	17.05	31	3,127	0.99%
2023/10/04	0	0.00	44	17.15	17.00	-44	3,117	-1.41%
2023/10/03	0	0.00	12	17.40	17.05	-12	3,113	-0.39%
2023/10/02	28.4	17.29	20	17.31	17.20	8.4	3,099	0.27%
2023/09/28	39	17.65	29	17.87	17.60	10	3,061	0.33%
2023/09/27	49	17.73	62	17.75	17.70	-13	3,021	-0.43%
2023/09/26	45	17.44	34	17.25	17.25	11	2,978	0.37%
2023/09/25	80	17.61	30	17.53	17.50	50	2,995	1.67%
2023/09/22	65	17.63	60	17.60	17.80	5	2,953	0.17%
2023/09/21	0	0.00	7	18.33	18.20	-7	2,788	-0.25%
2023/09/20	69	18.45	180	18.13	18.25	-111	2,606	-4.26%	大賣/鉅額交易
2023/09/19	47	17.56	36	17.68	17.40	11	2,207	0.50%
2023/09/18	35	17.09	6	17.45	17.15	29	2,067	1.40%
2023/09/15	16	17.23	246	17.06	17.25	-230	1,984	-11.59%	大賣/鉅額交易
2023/09/14	51.3	16.35	108	16.35	16.25	-56.7	1,588	-3.57%	大賣/
2023/09/13	4	15.25	36	15.39	15.45	-32	1,465	-2.18%
2023/09/12	24	15.29	0	0.00	15.25	24	1,480	1.62%
2023/09/11	24	15.38	0	0.00	15.25	24	1,486	1.62%
2023/09/08	24	15.45	55	15.62	15.40	-31	1,492	-2.08%
2023/09/07	113	15.42	10	15.60	15.35	103	1,479	6.96%	大買/鉅額交易
2023/09/06	22	15.62	12	15.75	15.55	10	1,420	0.70%
2023/09/05	0	15.95	0	0.00	15.75	0	1,422	0.00%
2023/09/01	0	0.00	31	15.75	15.65	-31	1,441	-2.15%
2023/08/31	0	0.00	72	15.68	15.70	-72	1,443	-4.99%
2023/08/30	12	15.28	96	15.48	15.40	-84	1,423	-5.90%
2023/08/29	0	0.00	37	15.32	15.40	-37	1,416	-2.61%
2023/08/28	32	15.18	0	0.00	15.10	32	1,410	2.27%
2023/08/25	0	15.40	31	15.36	15.30	-31	1,401	-2.21%
2023/08/24	38	15.46	0	0.00	15.35	38	1,392	2.73%
2023/08/23	32	15.82	16	16.22	15.70	16	1,366	1.17%
2023/08/22	46	15.97	5	16.17	15.90	41	1,351	3.03%
2023/08/21	93	16.31	77	16.33	16.30	16	1,332	1.20%
2023/08/18	7	16.94	59	16.92	16.85	-52	1,276	-4.08%
2023/08/17	0	0.00	28	15.45	15.75	-28	1,127	-2.48%
2023/08/16	28	15.16	0	0.00	15.35	28	1,128	2.48%
2023/08/15	0	0.00	16	15.39	15.40	-16	1,132	-1.41%
2023/08/14	12	15.15	0	0.00	15.25	12	1,137	1.06%
2023/08/11	16	15.83	0	0.00	15.80	16	1,138	1.41%
2023/08/10	4	16.00	10	16.05	16.00	-6	1,133	-0.53%
2023/08/09	14	16.26	0	0.00	16.25	14	1,125	1.24%
2023/08/08	4	16.45	18	16.49	16.40	-14	1,134	-1.23%
2023/08/07	24	16.36	0	0.00	16.50	24	1,147	2.09%
2023/08/04	0	0.00	1	16.45	16.50	-1	1,151	-0.09%
2023/08/02	2	16.40	0	0.00	16.40	2	1,163	0.17%
2023/08/01	1	16.70	0	16.65	16.65	1	1,163	0.08%
2023/07/31	12	16.48	0	0.00	16.45	12	1,168	1.03%
2023/07/28	2	16.90	0	0.00	16.75	2	1,160	0.17%
2023/07/27	0	0.00	24	16.63	16.60	-24	1,138	-2.11%
2023/07/20	0	0.00	13	16.48	16.45	-13	1,178	-1.10%
2023/07/19	0	0.00	26	16.48	16.30	-26	1,187	-2.19%
2023/07/18	0	0.00	3	16.37	16.35	-3	1,213	-0.25%
2023/07/17	0	0.00	8	16.55	16.50	-8	1,232	-0.65%
2023/07/14	0	0.00	23	16.47	16.35	-23	1,244	-1.85%
2023/07/13	92	16.33	0	0.00	16.20	92	1,259	7.31%
2023/07/12	0	16.95	0	0.00	16.80	0	1,253	0.00%
2023/07/11	49	17.26	1	17.20	17.20	48	1,252	3.83%
2023/07/10	24	17.47	1	17.55	17.40	23	1,261	1.82%
2023/07/06	16	17.73	0	0.00	17.80	16	1,284	1.25%
2023/07/05	23	17.98	0	0.00	17.90	23	1,318	1.75%
2023/07/04	2	18.20	8	18.35	18.20	-6	1,366	-0.44%
2023/07/03	0	0.00	17	18.22	18.10	-17	1,364	-1.25%
2023/06/30	0	0.00	24	17.64	17.65	-24	1,322	-1.81%
2023/06/29	24	17.42	0	0.00	17.40	24	1,328	1.81%
2023/06/26	0	0.00	30	17.80	17.70	-30	1,416	-2.12%
2023/06/21	4	17.60	2	17.70	17.65	2	1,444	0.14%
2023/06/20	8	17.73	10	17.75	17.70	-2	1,535	-0.13%
2023/06/19	28	17.86	0	0.00	17.80	28	1,564	1.79%
2023/06/16	0	0.00	6	18.10	18.00	-6	1,602	-0.37%
2023/06/15	4	17.90	18	18.03	17.95	-14	1,623	-0.86%
2023/06/14	0	0.00	34	17.96	17.95	-34	1,693	-2.01%
2023/06/13	14	17.71	1	17.70	17.70	13	1,788	0.73%
2023/06/12	24	17.91	4	18.15	17.80	20	1,911	1.05%
2023/06/09	24	18.08	7	18.19	18.10	17	2,007	0.85%
2023/06/08	7	17.96	60	18.14	18.10	-53	2,137	-2.48%
2023/06/07	8	17.85	27	17.96	17.85	-19	2,490	-0.76%
2023/06/06	1	17.85	0	0.00	17.80	1	2,729	0.04%
2023/06/05	0	0.00	26	17.84	17.80	-26	2,829	-0.92%
2023/06/02	22	17.59	8	17.70	17.65	14	2,952	0.47%
2023/06/01	24	17.58	9	17.63	17.60	15	3,253	0.46%
2023/05/31	12	17.65	0	0.00	17.70	12	3,567	0.34%
2023/05/30	44	17.71	0	0.00	17.65	44	3,974	1.11%
2023/05/29	7	17.77	0	0.00	17.80	7	4,304	0.16%
2023/05/26	24	17.78	0	0.00	17.75	24	4,777	0.50%
2023/05/25	34	18.05	0	0.00	17.95	34	4,944	0.69%
2023/05/24	12	18.32	14	18.44	18.30	-2	4,978	-0.04%
2023/05/23	23	18.43	0	0.00	18.40	23	5,015	0.46%
2023/05/22	6	18.15	28	18.44	18.55	-22	5,020	-0.44%
2023/05/19	18	18.05	18	18.22	18.15	0	5,007	0.00%
2023/05/18	52	18.13	0	0.00	18.10	52	5,011	1.04%
2023/05/17	12	18.10	19	18.31	18.10	-7	5,010	-0.14%
2023/05/16	0	0.00	4	18.25	18.20	-4	5,019	-0.08%
2023/05/15	14	18.08	0	0.00	18.10	14	5,055	0.28%
2023/05/12	28	18.06	0	0.00	18.15	28	5,067	0.55%
2023/05/11	36	18.33	0	0.00	18.20	36	5,064	0.71%
2023/05/10	0	0.00	44	18.60	18.70	-44	5,063	-0.87%
2023/05/09	16	18.38	0	0.00	18.20	16	5,053	0.32%
2023/05/05	8	18.80	12	18.95	18.85	-4	5,083	-0.08%
2023/05/04	0	0.00	20	18.78	18.70	-20	5,101	-0.39%
2023/05/03	16	18.68	8	18.70	18.70	8	5,116	0.16%
2023/05/02	30	18.70	0	0.00	18.95	30	5,119	0.59%
2023/04/28	0	0.00	86	18.73	18.90	-86	5,114	-1.68%
2023/04/27	12	18.15	12	18.33	18.25	0	5,098	0.00%
2023/04/26	36	18.01	0	0.00	18.30	36	5,099	0.71%
2023/04/21	84	19.17	2	19.20	18.85	82	5,099	1.61%
2023/04/20	0	0.00	10	19.65	19.40	-10	5,081	-0.20%
2023/04/19	27	19.65	2	19.80	19.50	25	5,073	0.49%
2023/04/18	55	19.89	0	0.00	19.80	55	5,073	1.08%
2023/04/17	70	20.12	17	20.19	20.15	53	5,062	1.05%
2023/04/14	10	19.80	30	20.05	20.00	-20	5,076	-0.39%
2023/04/13	9	19.81	0	0.00	19.85	9	5,060	0.18%
2023/04/12	31	20.01	10	20.00	19.95	21	5,070	0.41%
2023/04/11	35	20.13	0	0.00	20.10	35	5,081	0.69%
2023/04/10	8	20.15	1	20.25	20.15	7	5,098	0.14%
2023/04/07	18	20.17	30	20.35	20.40	-12	5,159	-0.23%
2023/04/06	6	20.13	72	19.94	20.10	-66	5,278	-1.25%
2023/03/31	12	19.48	0	0.00	19.50	12	5,464	0.22%
2023/03/30	18	19.49	14	19.49	19.50	4	6,136	0.07%
2023/03/29	44	20.83	0	0.00	20.80	44	6,237	0.71%
2023/03/28	5	21.15	0	0.00	20.90	5	6,335	0.08%
2023/03/27	3	20.88	72	21.11	21.15	-69	6,375	-1.08%
2023/03/24	33	20.88	8	20.85	20.95	25	6,459	0.39%
2023/03/23	73	21.07	2	21.15	20.90	71	6,468	1.10%
2023/03/22	1	21.55	17	21.66	21.55	-16	6,403	-0.25%
2023/03/21	4	21.50	10.1	21.60	21.55	-6.1	6,383	-0.10%
2023/03/20	18	21.59	28	21.71	21.55	-10	6,354	-0.16%
2023/03/17	59	21.60	28	21.78	21.60	31	6,332	0.49%
2023/03/16	54	21.57	0	0.00	21.35	54	6,262	0.86%
2023/03/15	3	21.90	5.1	21.75	21.50	-2.1	6,172	-0.03%
2023/03/14	39	21.42	42	21.61	21.75	-3	6,067	-0.05%
2023/03/13	1	21.60	9	21.63	21.70	-8	5,981	-0.13%
2023/03/10	0	0.00	9	22.32	22.10	-9	5,862	-0.15%
2023/03/09	18.1	22.00	47	21.99	22.05	-28.9	5,560	-0.52%
2023/03/08	46	21.60	49	21.70	21.70	-3	5,363	-0.06%
2023/03/07	37	21.46	53	21.68	21.75	-16	5,284	-0.30%
2023/03/06	47	21.58	21	21.85	21.65	26	5,180	0.50%
2023/03/03	24	20.94	9	21.01	21.05	15	4,936	0.30%
2023/03/02	49	20.77	52	20.39	20.80	-3	4,655	-0.06%
2023/03/01	12	20.02	42	19.92	20.20	-30	4,290	-0.70%
2023/02/24	42	19.82	55	19.92	19.75	-13	3,972	-0.33%
2023/02/23	22	18.68	19	18.73	18.80	3	3,507	0.09%
2023/02/22	17	18.21	6	18.30	18.05	11	3,349	0.33%
2023/02/21	10	18.05	0	0.00	18.05	10	3,325	0.30%
2023/02/14	2	17.40	1	17.45	17.45	1	3,580	0.03%
2023/02/13	8	17.37	0	0.00	17.30	8	3,627	0.22%
2023/02/08	22	18.10	0	0.00	18.15	22	3,888	0.57%
2023/02/07	5	18.10	0	0.00	18.15	5	3,886	0.13%
2023/02/02	5	18.20	0	0.00	18.40	5	3,892	0.13%
2023/02/01	20	18.19	0	0.00	18.20	20	3,878	0.52%
2023/01/31	5	18.10	0	0.00	18.20	5	3,871	0.13%
2023/01/30	3	17.90	0	0.00	18.05	3	3,881	0.08%
2023/01/16	11	17.65	0	0.00	17.60	11	3,896	0.28%
2023/01/12	3	17.90	0	0.00	17.85	3	3,916	0.08%
2023/01/06	2	18.00	0	0.00	18.05	2	3,944	0.05%
2023/01/05	5	18.10	1	18.10	18.10	4	3,991	0.10%
2023/01/04	3	18.37	1	18.15	18.10	2	3,991	0.05%
2022/12/30	3	18.78	1	18.70	18.70	2	4,010	0.05%
2022/12/29	1	18.65	29	18.46	18.55	-28	4,018	-0.70%
2022/12/28	7.2	18.72	13	18.66	18.60	-5.8	4,040	-0.14%
2022/12/27	6	19.02	2	19.20	19.00	4	4,072	0.10%
2022/12/26	2	19.55	3.5	19.26	19.25	-1.5	4,017	-0.04%
2022/12/23	7	19.96	8	20.19	20.10	-1	3,879	-0.03%
2022/12/22	53	19.93	18	19.94	20.00	35	3,675	0.95%
2022/12/21	0	0.00	10.3	18.64	18.85	-10.3	3,074	-0.34%
2022/12/20	2	18.10	18	18.28	18.05	-16	2,964	-0.54%
2022/12/19	10.1	17.93	0	0.00	17.95	10.1	2,892	0.35%
2022/12/16	5.2	18.20	2	18.35	18.20	3.2	2,863	0.11%
2022/12/15	1.2	17.90	0	0.00	17.95	1.2	2,802	0.04%
2022/12/13	5	17.92	0	0.00	17.85	5	2,843	0.18%
2022/12/12	5	17.75	0	0.00	17.70	5	2,866	0.17%
2022/12/08	0	0.00	2	17.70	17.70	-2	2,995	-0.07%
2022/12/07	1.1	17.70	0	0.00	17.65	1.1	3,037	0.04%
2022/12/02	5	18.50	0.1	18.35	18.30	4.9	3,059	0.16%
2022/12/01	11	18.58	8	18.55	18.45	3	3,063	0.10%
2022/11/30	16	18.29	16	18.30	18.25	0	3,197	0.00%
2022/11/29	2	18.10	0	0.00	18.30	2	3,174	0.06%
2022/11/25	0	0.00	1	18.25	18.10	-1	3,175	-0.03%
2022/11/24	16	18.05	16	18.08	18.05	0	3,130	0.00%
2022/11/23	0	0.00	10	18.05	18.10	-10	3,101	-0.32%
2022/11/18	0.1	17.60	15	18.01	17.60	-14.9	3,090	-0.48%
2022/11/17	4	18.05	4	18.01	17.95	0	3,078	0.00%
2022/11/16	15	18.11	8	18.12	17.90	7	3,076	0.23%
2022/11/15	0	17.75	10	17.90	17.85	-10	3,021	-0.33%
2022/11/14	0	0.00	5	17.72	17.80	-5	3,031	-0.17%
2022/11/11	5	17.60	0	17.50	17.35	5	3,064	0.16%
2022/11/10	12	17.49	0	17.65	17.40	12	3,050	0.39%
2022/11/09	7	17.25	0	0.00	17.60	7	3,042	0.23%
2022/11/08	7	17.29	1.1	17.73	17.50	5.9	3,046	0.19%
2022/11/07	0	0.00	5	16.49	16.50	-5	2,935	-0.17%
2022/11/04	0	14.95	14	14.92	15.00	-14	2,991	-0.47%
2022/11/02	9	14.90	0	0.00	14.80	9	3,047	0.30%
2022/10/31	5	14.55	1	14.60	14.45	4	3,061	0.13%
2022/10/28	10	14.85	10	14.65	14.55	0	3,067	0.00%
2022/10/26	12	14.65	12	14.75	14.75	0	3,088	0.00%
2022/10/25	8	15.00	11	15.01	14.90	-3	3,109	-0.10%
2022/10/24	0	0.00	3	15.15	15.05	-3	3,133	-0.10%
2022/10/18	0	0.00	7	15.40	15.45	-7	3,149	-0.22%
2022/10/17	2	14.75	2	14.95	15.15	0	3,188	0.00%
2022/10/14	2	15.25	0	0.00	15.50	2	3,336	0.06%
2022/10/13	9	14.98	3	14.95	14.55	6	3,363	0.18%
2022/10/12	0	16.30	0	0.00	16.10	0	3,388	0.00%
2022/10/11	12	16.85	2	16.60	16.50	10	3,391	0.30%
2022/10/07	0	17.60	0	17.26	17.60	0	3,382	0.00%
2022/10/06	0	16.90	3	17.20	17.25	-3	3,372	-0.09%
2022/10/05	5	17.45	1.1	16.92	16.90	4	3,360	0.12%
2022/10/04	0	0.00	3	17.13	17.05	-3	3,341	-0.09%
2022/09/30	0	15.39	0	0.00	15.65	0	3,322	0.00%
2022/09/29	6	15.95	0	0.00	15.60	6	3,303	0.18%
2022/09/28	3	16.15	0	0.00	15.90	3	3,291	0.09%
2022/09/27	1	17.45	2	17.45	17.60	-1	3,261	-0.03%
2022/09/26	1	18.30	1	17.90	17.55	0	3,292	0.00%
2022/09/23	28	18.41	1	18.75	18.40	27	3,303	0.82%
2022/09/22	2	18.45	10	18.45	18.40	-8	3,301	-0.24%
2022/09/21	0	18.49	8	18.64	18.50	-8	3,271	-0.24%
2022/09/20	2	18.20	0	0.00	18.05	2	3,239	0.06%
2022/09/19	12	18.45	12	18.23	18.05	0	3,312	0.00%
2022/09/16	0	18.55	7	18.64	18.95	-7	3,334	-0.21%
2022/09/15	1	18.75	5.1	18.85	18.65	-4.1	3,356	-0.12%
2022/09/14	1	18.35	3	18.22	18.35	-2	3,301	-0.06%
2022/09/13	11	18.30	18	18.23	18.20	-7	3,287	-0.21%
2022/09/12	1.5	18.63	3	18.47	18.30	-1.5	3,354	-0.04%
2022/09/07	0	18.20	0	0.00	18.10	0	3,390	0.00%
2022/09/06	4.3	18.37	1	18.25	18.25	3.3	3,390	0.10%
2022/09/05	0	18.95	0	0.00	18.65	0	3,227	0.00%
2022/09/02	1.3	18.95	0	0.00	18.80	1.3	3,239	0.04%
2022/09/01	0	19.45	4	19.40	19.30	-4	3,260	-0.12%
2022/08/31	4.1	19.70	0	0.00	19.80	4.1	3,341	0.12%
2022/08/30	0.1	19.85	0	0.00	19.75	0.1	3,418	0.00%
2022/08/29	2.2	19.90	0	0.00	19.75	2.2	3,462	0.06%
2022/08/26	2	20.25	0	0.00	20.45	2	3,665	0.05%
2022/08/25	0	0.00	3	20.35	20.20	-3	3,735	-0.08%
2022/08/23	1	20.35	0	0.00	20.40	1	3,882	0.03%
2022/08/22	1	20.70	0	0.00	20.75	1	3,942	0.03%
2022/08/19	0	0.00	5	21.45	21.30	-5	4,037	-0.12%
2022/08/18	9	21.55	35	21.66	21.60	-26	4,197	-0.62%
2022/08/17	10	21.20	9	21.30	21.30	1	4,486	0.02%
2022/08/16	0	0.00	5	21.23	21.00	-5	5,185	-0.10%
2022/08/15	3	21.20	3	21.30	21.40	0	5,704	0.00%
2022/08/12	5	21.35	0	0.00	21.00	5	5,737	0.09%
2022/08/11	13	21.49	2	21.65	21.10	11	5,705	0.19%
2022/08/10	3	22.35	10	22.33	22.25	-7	5,615	-0.12%
2022/08/09	2	21.70	0	0.00	21.70	2	5,630	0.04%
2022/08/05	2	21.10	0	0.00	21.15	2	5,949	0.03%
2022/08/02	0	0.00	2	21.00	20.95	-2	6,499	-0.03%
2022/07/29	0	0.00	0	21.35	21.20	0	6,887	0.00%
2022/07/26	5	20.65	0	0.00	20.55	5	7,094	0.07%
2022/07/25	9	20.89	0	0.00	20.85	9	7,224	0.12%
2022/07/22	0	0.00	6	21.19	21.30	-6	7,252	-0.08%
2022/07/21	9	21.66	2	21.25	21.45	7	7,275	0.10%
2022/07/20	12	20.84	15	20.82	20.55	-3	7,172	-0.04%
2022/07/19	12	20.79	2	21.05	20.75	10	7,213	0.14%
2022/07/15	0	19.80	0	0.00	19.85	0	7,874	0.00%
2022/07/12	0	0.00	3	19.55	19.50	-3	8,568	-0.04%
2022/07/08	0	0.00	2	20.40	20.25	-2	8,746	-0.02%
2022/07/06	0	0.00	5	19.55	19.25	-5	8,701	-0.06%
2022/07/01	1	19.25	0	0.00	18.35	1	8,597	0.01%
2022/06/29	0	21.40	0	0.00	21.15	0	8,509	0.00%
2022/06/28	5	21.75	0	0.00	22.05	5	8,488	0.06%
2022/06/27	4	22.51	2	21.90	22.65	2	8,445	0.02%
2022/06/22	0	0.00	1	21.15	21.15	-1	8,286	-0.01%
2022/06/21	1	22.50	2	22.25	22.60	-1	8,228	-0.01%
2022/06/20	1	22.20	0	0.00	21.85	1	8,209	0.01%
2022/06/17	2	24.75	0	0.00	24.50	2	8,150	0.02%
2022/06/15	3	26.13	2	25.90	25.80	1	8,090	0.01%
2022/06/14	3.8	26.12	0	0.00	26.20	3.8	8,101	0.05%
2022/06/13	0	0.00	2	26.25	26.20	-2	8,125	-0.02%
2022/06/09	2	27.60	3	27.38	27.25	-1	8,272	-0.01%
2022/06/08	3	28.20	3	28.37	28.20	0	8,387	0.00%
2022/06/07	2	27.90	1	28.15	27.95	1	8,951	0.01%
2022/06/06	5	28.48	11	28.44	27.85	-6	9,080	-0.07%
2022/06/02	2	28.15	4	28.08	28.10	-2	8,915	-0.02%
2022/06/01	0	0.00	12	28.03	27.80	-12	8,917	-0.13%
2022/05/31	4	27.64	1	27.50	27.60	3	8,966	0.03%
2022/05/30	7	27.88	7	27.95	27.85	0	8,944	0.00%
2022/05/27	8	27.94	4	27.94	27.95	4	8,946	0.04%
2022/05/26	11	27.72	7	27.66	27.55	4	8,873	0.05%
2022/05/25	25	28.41	23	28.53	28.10	2	8,844	0.02%
2022/05/24	131	28.48	119	29.12	27.95	12	8,682	0.14%	大買/大賣/
2022/05/23	20	28.58	33.2	29.04	29.20	-13.2	8,198	-0.16%
2022/05/20	0	0.00	3	27.35	26.55	-3	7,780	-0.04%
2022/05/18	11	27.35	6	27.18	27.10	5	8,610	0.06%
2022/05/17	9	27.52	8	27.54	27.00	1	8,591	0.01%
2022/05/16	69	27.69	65	27.32	27.85	4	8,537	0.05%
2022/05/13	4	27.18	4	27.41	27.90	0	8,370	0.00%
2022/05/12	6	26.89	4	27.16	26.40	2	8,236	0.02%
2022/05/11	14	27.58	77	27.66	27.60	-63	8,146	-0.77%
2022/05/10	156	28.26	87	27.15	28.30	69	8,051	0.86%	大買/
2022/05/09	181	27.69	179	27.95	27.50	2	7,716	0.03%	大買/大賣/
2022/05/06	1	27.05	0	0.00	27.25	1	7,472	0.01%
2022/05/05	12	26.90	12	27.19	26.85	0	7,419	0.00%
2022/05/04	5	26.70	0	0.00	26.65	5	7,360	0.07%
2022/05/03	11	26.39	21	26.05	26.25	-10	7,223	-0.14%
2022/04/29	12	26.68	1	26.90	26.60	11	7,176	0.15%
2022/04/27	1	25.55	1	25.35	25.70	0	7,001	0.00%
2022/04/25	1	26.50	5	26.20	26.15	-4	6,858	-0.06%
2022/04/22	14	27.66	14	27.43	27.90	0	6,767	0.00%
2022/04/21	24	27.87	20	27.51	27.50	4	6,514	0.06%
2022/04/20	13	27.43	12	27.73	27.25	1	6,020	0.02%
2022/04/19	2	26.73	1	26.55	26.00	1	5,455	0.02%
2022/04/18	77	25.89	75	26.80	26.00	2	5,365	0.04%
2022/04/15	11	27.08	12	27.06	26.65	-1	5,301	-0.02%
2022/04/14	3	25.50	0	0.00	25.35	3	5,080	0.06%
2022/04/13	0.2	25.10	0	0.00	25.20	0.2	5,070	0.00%
2022/04/11	3	25.20	0	0.00	25.00	3	5,079	0.06%
2022/04/08	0	0.00	2	25.20	25.20	-2	5,085	-0.04%
2022/04/07	1	24.95	3	24.95	24.70	-2	5,089	-0.04%
2022/03/31	0	0.00	1	25.05	25.00	-1	5,132	-0.02%
2022/03/29	0	0.00	1	25.35	25.30	-1	5,158	-0.02%
2022/03/21	1	26.10	0	0.00	26.00	1	5,524	0.02%
2022/03/16	0	0.00	2	26.10	25.75	-2	5,666	-0.04%
2022/03/15	1	26.75	1	26.40	26.40	0	5,739	0.00%
2022/03/14	2	27.48	12	27.67	27.40	-10	6,009	-0.17%
2022/03/11	10	27.78	10	27.73	27.75	0	6,107	0.00%
2022/03/10	173	27.90	169	27.42	27.45	4	6,342	0.06%	大買/大賣/
2022/03/09	12	26.27	11	26.34	26.85	1	6,248	0.02%
2022/03/08	0	0.00	1	26.10	24.45	-1	6,561	-0.02%
2022/03/07	0	0.00	1	26.75	26.15	-1	6,698	-0.01%
2022/03/04	1	27.40	1	27.05	26.80	0	6,676	0.00%
2022/03/03	0	0.00	3	27.05	26.90	-3	6,587	-0.05%
2022/03/02	0	0.00	1	26.90	26.65	-1	6,562	-0.02%
2022/02/25	43	26.90	43	26.89	26.45	0	6,516	0.00%
2022/02/24	38	26.79	33	26.37	25.95	5	6,378	0.08%
2022/02/23	5	26.93	1	26.95	26.80	4	6,187	0.06%
2022/02/22	11	27.09	21	25.99	25.55	-10	5,976	-0.17%
2022/02/21	56	28.14	42	28.15	27.10	14	5,867	0.24%
2022/02/18	5	26.77	2	26.15	27.40	3	5,266	0.06%
2022/02/15	2	25.05	2	24.80	24.60	0	5,092	0.00%
2022/02/08	8	25.15	9	24.62	24.60	-1	5,335	-0.02%
2022/02/07	3	23.83	1.1	23.19	24.25	1.9	5,404	0.04%
2022/01/26	1	22.45	0	0.00	22.05	1	5,650	0.02%
2022/01/25	0	0.00	2	22.15	22.00	-2	5,778	-0.03%
2022/01/24	0	22.95	0	0.00	22.70	0	5,852	0.00%
2022/01/21	0	23.55	0	0.00	23.20	0	5,981	0.00%
2022/01/14	0	0.00	1	24.20	24.10	-1	6,426	-0.02%
2022/01/12	0	0.00	3	24.55	24.45	-3	6,557	-0.05%
2022/01/07	0	0.00	2	25.20	25.40	-2	6,812	-0.03%
2022/01/05	0	0.00	2	26.30	26.00	-2	6,984	-0.03%
2022/01/03	0	0.00	1	26.00	26.00	-1	7,288	-0.01%
2021/12/28	1	26.80	0	0.00	26.55	1	7,705	0.01%
2021/12/24	0	0.00	1	26.80	26.85	-1	8,147	-0.01%
2021/12/23	0	0.00	2	27.05	27.05	-2	8,444	-0.02%
2021/12/22	0	0.00	1	27.60	27.20	-1	8,728	-0.01%
2021/12/20	7	27.20	7	27.45	27.20	0	8,831	0.00%
2021/12/17	19	27.98	22	28.17	27.30	-3	9,031	-0.03%
2021/12/16	0	0.00	1	27.50	27.00	-1	9,003	-0.01%
2021/12/15	5	27.43	23	26.88	27.45	-18	9,032	-0.20%
2021/12/14	5	26.75	3	26.82	26.40	2	9,131	0.02%
2021/12/09	37	28.51	42	28.56	28.55	-5	9,744	-0.05%
2021/12/08	33	29.25	36	29.98	28.70	-3	10,493	-0.03%
2021/12/07	45	28.57	45	28.23	28.60	0	10,467	0.00%
2021/12/06	62	28.33	48	27.98	28.05	14	10,500	0.13%
2021/12/03	206	27.58	193	27.68	27.85	13	10,798	0.12%	大買/大賣/
2021/12/02	23	27.06	34	26.79	27.70	-11	11,084	-0.10%
2021/12/01	112	25.26	119	25.33	25.20	-7	10,766	-0.07%	大買/大賣/
2021/11/30	15	25.15	0	0.00	25.15	15	10,804	0.14%
2021/11/26	9	24.80	8	24.10	24.00	1	11,341	0.01%
2021/11/24	0	0.00	1	24.80	25.10	-1	12,170	-0.01%
2021/11/23	1	24.70	0	0.00	24.60	1	12,260	0.01%
2021/11/17	9	24.67	9	24.52	24.40	0	14,350	0.00%
2021/11/16	3	25.25	0	0.00	25.20	3	14,757	0.02%
2021/11/15	0	0.00	9	24.64	24.55	-9	15,150	-0.06%
2021/11/12	8	24.25	27	24.53	24.55	-19	15,423	-0.12%
2021/11/09	29	25.15	8	25.40	25.25	21	15,539	0.14%
2021/11/05	10	24.72	8	24.75	24.70	2	15,570	0.01%
2021/11/04	11	25.35	2	25.80	24.95	9	15,748	0.06%
2021/11/03	5	25.49	12	25.37	25.00	-7	16,000	-0.04%
2021/11/02	17	24.23	9	24.31	24.10	8	16,119	0.05%
2021/11/01	1	23.95	1	24.35	23.85	0	16,160	0.00%
2021/10/29	4	23.79	3	23.70	24.00	1	16,394	0.01%
2021/10/28	3	23.57	1	23.85	23.15	2	16,348	0.01%
2021/10/27	7	23.78	3	23.47	23.10	4	16,437	0.02%
2021/10/26	5	24.21	3	24.08	24.15	2	16,674	0.01%
2021/10/25	0	24.80	0	24.50	24.55	0	17,640	0.00%
2021/10/22	2	24.35	2	24.55	23.90	0	18,384	0.00%
2021/10/21	1	25.15	0	0.00	25.10	1	18,581	0.01%
2021/10/20	0	25.85	2	26.00	25.05	-2	18,885	-0.01%
2021/10/19	1	25.80	1	25.47	25.30	0	19,323	0.00%
2021/10/18	6	25.08	20	24.94	25.60	-14	19,533	-0.07%
2021/10/15	0	26.94	2	26.85	26.60	-2	19,614	-0.01%
2021/10/14	8	26.46	7.1	26.51	26.95	0.9	19,720	0.00%
2021/10/13	0	27.34	1	26.92	26.90	-1	19,826	-0.01%
2021/10/12	5	27.97	3.1	27.56	27.15	1.9	20,621	0.01%
2021/10/08	46.3	29.00	49	29.01	29.05	-2.8	21,043	-0.01%
2021/10/07	6	28.88	2	28.50	28.75	4	21,240	0.02%
2021/10/06	3	27.47	3	27.40	26.85	0	21,310	0.00%
2021/10/05	0	0.00	7	26.30	28.05	-7	21,796	-0.03%
2021/10/04	3	28.55	7	28.31	27.40	-4	22,851	-0.02%
2021/10/01	5	30.73	13	30.89	29.45	-8	23,762	-0.03%
2021/09/30	12	32.44	6	31.82	32.30	6	23,665	0.03%
2021/09/29	8	31.43	8	31.20	30.70	0	23,390	0.00%
2021/09/28	6	30.93	3	31.13	30.90	3	23,142	0.01%
2021/09/27	6	32.01	6	32.17	32.15	0	23,091	0.00%
2021/09/24	4	32.23	6	33.10	31.80	-2	23,066	-0.01%
2021/09/23	6	31.40	6	31.65	31.25	0	22,904	0.00%
2021/09/22	12	31.33	12	30.96	30.80	0	22,879	0.00%
2021/09/16	11	32.14	1	32.40	31.55	10	22,926	0.04%
2021/09/15	6	32.94	7	33.19	32.90	-1	23,064	0.00%
2021/09/14	57	32.95	58	34.52	33.25	-1	22,983	0.00%
2021/09/13	29	34.89	33	34.66	34.00	-4	22,752	-0.02%
2021/09/10	25	33.03	25	32.87	32.90	0	21,908	0.00%
2021/09/09	27	32.92	29	33.27	33.20	-2	21,731	-0.01%
2021/09/08	86	33.18	89	32.83	33.50	-3	23,027	-0.01%
2021/09/07	21	32.79	27	33.12	33.00	-6	23,003	-0.03%
2021/09/06	3	31.30	5	31.80	30.45	-2	23,214	-0.01%
2021/09/03	39	32.29	32	32.46	32.50	7	24,103	0.03%
2021/09/02	3	32.87	8	32.03	32.35	-5	24,588	-0.02%
2021/09/01	22	32.15	23	32.20	32.15	-1	25,642	0.00%
2021/08/31	18	33.05	19	33.30	33.70	-1	25,473	0.00%
2021/08/30	4	33.26	3	33.15	32.25	1	24,929	0.00%
2021/08/27	0	0.00	13	31.87	31.60	-13	24,753	-0.05%
2021/08/26	40	33.07	30	33.29	32.90	10	24,819	0.04%
2021/08/25	24	32.48	24	32.49	33.00	0	24,933	0.00%
2021/08/24	92	34.60	67	34.04	33.05	25	24,684	0.10%
2021/08/23	25	32.89	22	32.44	33.05	3	23,856	0.01%
2021/08/20	113	29.32	122	29.09	30.05	-9	23,897	-0.04%	大買/大賣/
2021/08/19	51	29.00	46	28.46	27.35	5	23,541	0.02%
2021/08/18	14	27.03	18.1	26.26	27.85	-4.1	23,196	-0.02%
2021/08/17	5	26.53	5	26.86	25.35	0	23,060	0.00%
2021/08/16	3	26.77	8	28.01	26.50	-5	23,221	-0.02%
2021/08/13	0	0.00	1	29.60	28.50	-1	23,251	0.00%
2021/08/12	1	29.05	7	29.25	29.20	-6	23,335	-0.03%
2021/08/11	1.6	29.32	11	28.09	28.90	-9.4	23,456	-0.04%
2021/08/10	22	29.92	20	30.67	29.85	2	23,446	0.01%
2021/08/09	59.1	30.86	35	30.29	30.15	24.1	23,309	0.10%
2021/08/06	12	30.23	2	30.60	29.45	10	23,042	0.04%
2021/08/05	2	29.43	5	29.68	28.95	-3	22,776	-0.01%
2021/08/04	2	28.98	2	29.10	28.90	0	22,761	0.00%
2021/08/03	7	30.55	8	30.92	30.05	-1	23,116	0.00%
2021/08/02	8	30.87	6	30.77	30.50	2	23,529	0.01%
2021/07/30	37	30.42	46	32.06	31.00	-9	23,436	-0.04%
2021/07/29	100	32.87	112	31.50	32.45	-12	23,153	-0.05%	大賣/
2021/07/28	67	30.31	54	30.16	31.35	13	22,183	0.06%
2021/07/27	26	30.38	21	30.72	28.50	5	21,414	0.02%
2021/07/26	94	30.77	100	31.14	30.25	-6	21,253	-0.03%
2021/07/23	25	30.33	11	30.83	31.90	14	20,960	0.07%
2021/07/22	8	28.86	6	29.52	29.00	2	20,555	0.01%
2021/07/21	7	32.22	5	31.60	29.80	2	20,412	0.01%
2021/07/20	9	32.61	1	33.20	32.05	8	20,319	0.04%
2021/07/19	10	34.48	9	35.25	33.80	1	20,362	0.00%
2021/07/16	71	35.41	69.8	35.36	34.80	1.2	20,887	0.01%
2021/07/15	17	34.06	13	34.28	35.25	4	20,726	0.02%
2021/07/14	24	32.38	22	32.30	32.05	2	21,201	0.01%
2021/07/13	27	36.83	26	38.26	35.60	1	21,217	0.00%
2021/07/12	45	41.03	57	41.06	39.55	-12	21,293	-0.06%
2021/07/09	78	41.94	85	42.33	40.00	-7	20,811	-0.03%
2021/07/08	55	39.21	45	39.07	41.35	10	19,922	0.05%
2021/07/07	1	33.25	1	38.55	37.60	0	19,305	0.00%
2021/07/06	0	0.00	10	35.05	35.05	-10	19,262	-0.05%
2021/07/05	1	31.90	0	0.00	33.30	1	19,297	0.01%
2021/07/02	1	35.65	0	0.00	35.40	1	19,326	0.01%
2021/07/01	0	0.00	1	40.00	37.85	-1	19,436	-0.01%
2021/06/30	0	0.00	1	35.05	36.40	-1	19,444	-0.01%
2021/06/29	3	35.42	0	0.00	35.00	3	19,439	0.02%
2021/06/28	1	36.30	0	0.00	36.30	1	19,411	0.01%
2021/06/25	1	33.10	9	32.87	33.00	-8	19,369	-0.04%
2021/06/24	1	37.15	7	34.71	34.55	-6	19,282	-0.03%
2021/06/23	4	37.19	7	37.15	37.15	-3	19,153	-0.02%
2021/06/22	6	41.21	173	41.05	41.25	-167	19,160	-0.87%	大賣/鉅額交易
2021/06/21	0	0.00	3	37.50	37.50	-3	19,106	-0.02%
2021/06/18	23	33.11	35	33.58	34.10	-12	19,389	-0.06%
2021/06/17	88	30.60	185	30.72	31.00	-97	19,871	-0.49%	大賣/
2021/06/16	258	28.05	12	27.54	28.20	246	19,013	1.29%	大買/鉅額交易
2021/06/15	144	25.01	113	24.61	25.65	31	18,641	0.17%	大買/大賣/
2021/06/11	88	22.59	80	22.30	23.35	8	17,675	0.05%
2021/06/09	102	21.85	51	21.81	22.35	51	16,546	0.31%	大買/
2021/06/07	2	18.88	3	19.07	18.50	-1	15,091	-0.01%
2021/06/04	2	20.00	26	19.44	19.05	-24	15,005	-0.16%
2021/06/03	28	20.04	35	20.26	19.95	-7	14,947	-0.05%
2021/06/02	69	20.60	49	20.31	20.30	20	14,969	0.13%
2021/06/01	18	19.43	8	19.19	19.70	10	14,676	0.07%
2021/05/31	82	19.30	80	19.38	18.45	2	14,507	0.01%
2021/05/28	12	18.25	2	18.25	18.85	10	14,133	0.07%
2021/05/27	1	17.20	1	17.40	17.15	0	13,891	0.00%
2021/05/25	6	16.95	8	17.23	16.95	-2	13,716	-0.01%
2021/05/24	8	17.19	19	17.50	17.15	-11	13,648	-0.08%
2021/05/21	6	17.10	1	17.00	16.95	5	13,423	0.04%
2021/05/20	5	16.83	8	16.51	15.80	-3	13,378	-0.02%
2021/05/19	26	16.69	18	16.48	16.95	8	13,339	0.06%
2021/05/18	1	15.95	0	0.00	15.95	1	13,434	0.01%
2021/05/17	0	0.00	5	14.85	14.50	-5	13,322	-0.04%
2021/05/14	6	17.90	7	16.95	16.10	-1	13,232	-0.01%
2021/05/13	0	0.00	3	18.23	17.85	-3	13,086	-0.02%
2021/05/12	2	19.80	0	0.00	19.80	2	12,976	0.02%
2021/05/11	12	23.37	36	23.62	21.95	-24	12,889	-0.19%
2021/05/10	41	22.32	34	22.25	23.25	7	12,250	0.06%
2021/05/07	20	19.94	35	19.39	21.15	-15	11,763	-0.13%
2021/05/06	37	20.09	2	18.95	19.25	35	11,713	0.30%
2021/05/05	33	19.93	29	19.86	19.50	4	11,686	0.03%
2021/05/04	7	19.10	25	19.15	19.10	-18	11,642	-0.15%
2021/05/03	21	22.00	31	21.95	21.20	-10	11,680	-0.09%
2021/04/29	3	20.33	6	20.60	20.80	-3	11,594	-0.03%
2021/04/28	5	19.88	6	20.45	20.10	-1	11,590	-0.01%
2021/04/27	12	21.40	11	21.47	21.60	1	11,524	0.01%
2021/04/26	12	21.22	8	21.79	22.00	4	11,446	0.03%
2021/04/23	1	19.80	2	20.08	20.00	-1	11,367	-0.01%
2021/04/22	93	22.19	118	22.01	21.65	-25	11,256	-0.22%	大賣/
2021/04/21	6	20.33	8	20.74	20.90	-2	10,628	-0.02%
2021/04/20	43	18.39	58.4	18.41	19.00	-15.4	9,946	-0.16%
2021/04/19	93	17.13	74	16.45	17.30	19	9,070	0.21%
2021/04/16	15	14.95	3	15.35	15.75	12	8,838	0.14%
2021/04/15	69	14.50	76	14.65	14.50	-7	8,600	-0.08%
2021/04/14	84	14.77	88	14.57	14.70	-4	8,690	-0.05%
2021/04/13	26	14.48	20	14.27	14.40	6	8,508	0.07%
2021/04/12	25	14.22	6	14.18	13.90	19	8,109	0.23%
2021/04/09	2	13.75	10	13.65	13.55	-8	8,374	-0.10%
2021/04/08	10	14.10	7	14.25	14.00	3	8,624	0.03%
2021/04/07	20	14.38	1	14.30	14.15	19	8,794	0.22%
2021/04/01	0	0.00	1	13.80	13.65	-1	9,616	-0.01%
2021/03/29	2	13.80	0	0.00	13.70	2	9,934	0.02%
2021/03/26	0	0.00	2	13.78	13.75	-2	10,262	-0.02%
2021/03/25	1	13.30	3	13.75	13.10	-2	10,504	-0.02%
2021/03/24	12	13.93	8	14.04	13.55	4	10,669	0.04%
2021/03/23	4	14.61	11	14.90	14.20	-7	10,514	-0.07%
2021/03/22	27	15.19	19	15.32	15.75	8	10,228	0.08%
2021/03/19	50	14.49	42	13.96	14.65	8	9,699	0.08%
2021/03/18	14	13.12	16	13.21	13.50	-2	9,048	-0.02%
2021/03/17	29	12.76	29	13.10	12.70	0	8,743	0.00%
2021/03/16	34	13.08	47	13.02	13.00	-13	8,728	-0.15%
2021/03/15	13	12.15	1	12.20	12.75	12	8,641	0.14%
2021/03/10	0	0.00	10	11.68	11.70	-10	8,482	-0.12%
2021/03/09	10	11.72	10	11.60	11.70	0	8,488	0.00%
2021/03/08	21	11.85	11	11.75	11.60	10	8,463	0.12%
2021/03/05	0	0.00	5	11.90	11.60	-5	8,269	-0.06%
2021/02/24	0	0.00	2	11.75	11.65	-2	8,230	-0.02%
2021/02/23	2	11.50	0	0.00	11.60	2	8,123	0.02%
2021/02/19	43	11.40	43	11.88	11.45	0	7,984	0.00%
2021/02/18	0	0.00	1	11.90	11.90	-1	7,847	-0.01%
2021/02/04	0	0.00	10	10.35	10.30	-10	7,533	-0.13%
2021/02/02	10	10.60	0	0.00	10.60	10	7,534	0.13%
2021/01/28	0	0.00	25	10.75	10.45	-25	7,443	-0.34%
2021/01/25	0	0.00	24	10.91	10.80	-24	7,463	-0.32%
2021/01/22	2	10.25	2	10.40	10.35	0	7,344	0.00%
2021/01/21	10	10.20	0	0.00	10.15	10	7,313	0.14%
2021/01/20	0	0.00	10	10.33	10.05	-10	7,299	-0.14%
2021/01/19	6	11.32	1	11.15	10.55	5	7,286	0.07%
2021/01/18	3	10.75	3	10.80	10.80	0	7,347	0.00%
2021/01/15	12	11.06	0	0.00	10.95	12	7,293	0.16%
2021/01/14	0	0.00	5	11.85	11.90	-5	7,184	-0.07%
2021/01/13	25	11.44	8	11.42	11.25	17	7,071	0.24%
2021/01/12	4	11.40	6	11.95	11.35	-2	7,020	-0.03%
2021/01/11	20	12.29	22	12.19	12.15	-2	6,897	-0.03%
2021/01/08	11	11.93	10	11.83	11.75	1	6,696	0.01%
2021/01/07	51	11.65	51	11.64	11.55	0	6,585	0.00%
2021/01/06	15	12.23	8	12.54	12.10	7	6,394	0.11%
2021/01/05	2	12.80	45	12.83	12.75	-43	6,268	-0.69%
2021/01/04	30	13.53	4	13.44	13.35	26	6,143	0.42%
2020/12/31	10	13.18	10	13.15	13.00	0	5,767	0.00%
2020/12/30	40	12.55	41	12.67	12.85	-1	5,449	-0.02%
2020/12/29	72	12.75	97	13.05	13.30	-25	5,219	-0.48%
2020/12/28	34	12.22	37	11.71	12.30	-3	4,386	-0.07%
2020/12/25	13	10.77	23	10.93	11.20	-10	4,162	-0.24%
2020/12/24	1	10.20	3	10.35	10.20	-2	3,836	-0.05%
2020/12/23	4	9.86	3	9.62	10.00	1	3,806	0.03%
2020/12/22	31	10.70	60	10.41	9.90	-29	3,715	-0.78%
2020/12/21	4	10.38	8	10.44	10.55	-4	3,294	-0.12%
2020/12/18	54	9.52	16	9.39	9.61	38	2,919	1.30%
2020/12/16	3	9.12	83	9.08	9.06	-80	2,590	-3.09%
2020/12/15	22	9.05	25	9.21	8.91	-3	2,547	-0.12%
2020/12/14	3	9.04	0	0.00	9.10	3	2,440	0.12%
2020/12/11	2	8.74	25	8.65	8.65	-23	2,402	-0.96%
2020/12/10	0	0.00	1	9.05	8.95	-1	2,361	-0.04%
2020/12/09	35	9.17	37	9.30	9.22	-2	2,294	-0.09%
2020/12/08	21	8.59	0	0.00	8.81	21	2,102	1.00%
2020/12/07	6	8.33	0	0.00	8.27	6	1,919	0.31%
2020/12/04	17	8.39	0	0.00	8.38	17	1,947	0.87%
2020/12/03	50	8.50	0	0.00	8.41	50	2,000	2.50%
2020/12/02	15	8.47	0	0.00	8.44	15	2,169	0.69%
2020/12/01	32	8.49	1	8.45	8.45	31	2,169	1.43%
2020/11/27	38	8.49	4	8.43	8.34	34	2,114	1.61%
2020/11/26	0	0.00	15	8.40	8.45	-15	2,110	-0.71%
2020/11/25	0	0.00	2	8.17	8.16	-2	2,164	-0.09%
2020/11/23	0	0.00	30	8.03	8.08	-30	2,306	-1.30%
2020/11/17	2	7.87	0	0.00	7.94	2	2,573	0.08%
2020/11/16	7	7.95	0.8	7.94	7.92	6.3	2,588	0.24%
2020/11/13	15	7.91	0	0.00	7.96	15	2,611	0.57%
2020/11/12	0	0.00	2	8.04	8.01	-2	2,661	-0.08%
2020/11/11	0	0.00	2	8.08	8.08	-2	2,783	-0.07%
2020/11/05	1	8.02	0	0.00	8.02	1	2,831	0.04%
2020/11/04	1	8.11	0	0.00	8.10	1	2,823	0.04%
2020/11/03	19	8.20	4	8.18	8.19	15	2,788	0.54%
2020/11/02	5	7.95	0	0.00	7.95	5	2,710	0.18%
2020/10/29	5	8.03	0	0.00	8.04	5	2,677	0.19%
2020/10/28	0	0.00	3	8.12	8.04	-3	2,659	-0.11%
2020/10/27	2	8.08	0	0.00	8.02	2	2,602	0.08%
2020/10/12	2	7.76	0	0.00	7.80	2	2,349	0.09%
2020/09/28	0	0.00	5	8.06	7.89	-5	2,235	-0.22%
2020/09/23	2	7.64	10	7.70	7.63	-8	2,133	-0.38%
2020/09/16	0	0.00	10	7.99	7.90	-10	2,155	-0.46%
2020/09/15	3	8.02	0	0.00	8.01	3	2,152	0.14%
2020/09/09	11	8.47	0	0.00	8.43	11	2,059	0.53%
2020/09/08	219	8.38	219	8.55	8.37	0	2,006	0.00%	大買/大賣/
2020/09/07	3	8.39	0	0.00	8.55	3	1,935	0.15%
2020/09/01	0	0.00	5	8.45	8.18	-5	1,653	-0.30%
2020/08/31	10	8.50	10	8.51	8.40	0	1,582	0.00%
2020/08/28	11	8.08	25	7.97	8.11	-14	1,419	-0.99%
2020/08/27	0	0.00	8	7.71	7.75	-8	1,289	-0.62%
2020/08/26	54	7.77	32	7.82	8.06	22	1,234	1.78%
2020/08/21	0	0.00	10	7.25	7.25	-10	937	-1.07%
2020/08/18	35	7.52	10	7.55	7.58	25	872	2.87%
2020/08/17	22	7.38	0	0.00	7.82	22	806	2.73%
2020/08/14	0	0.00	1	7.15	7.15	-1	671	-0.15%
2020/08/12	0	0.00	4	6.99	6.93	-4	597	-0.67%
2020/08/11	4	6.86	0	0.00	6.78	4	536	0.75%
2020/07/23	0	0.00	5	6.59	6.52	-5	524	-0.95%
2020/07/21	5	6.52	0	0.00	6.49	5	520	0.96%
2020/06/18	8	6.60	0	0.00	6.64	8	378	2.11%
2020/06/11	0	0.00	55	6.42	6.42	-55	396	-13.86%
2020/06/08	10	6.71	0	0.00	6.64	10	413	2.42%
2020/06/05	5	6.43	0	0.00	6.57	5	401	1.25%
2020/06/04	7	6.30	0	0.00	6.33	7	394	1.78%
2020/06/02	33	6.23	0	0.00	6.23	33	395	8.34%
2020/05/13	0	0.00	1	6.26	6.26	-1	354	-0.28%
2020/05/12	1	6.18	0	0.00	6.15	1	346	0.29%
2020/03/11	0	0.00	1	6.23	6.25	-1	210	-0.47%
2019/12/16	0	0.00	2	7.13	7.16	-2	152	-1.31%
2019/11/15	0	0.00	1	7.23	7.25	-1	193	-0.52%
2019/08/02	1	7.69	1	7.68	7.66	0	680	0.00%
2019/08/01	2	7.85	0	0.00	7.80	2	688	0.29%
2019/07/29	0	0.00	1	8.22	8.13	-1	701	-0.14%
2019/07/26	1	8.18	0	0.00	8.12	1	761	0.13%
2019/07/25	0	0.00	5	8.13	8.18	-5	845	-0.59%
2019/07/24	0	0.00	4	8.27	8.18	-4	840	-0.48%
2019/07/23	1	8.29	0	0.00	8.31	1	826	0.12%
2019/07/22	6	8.42	0	0.00	8.45	6	813	0.74%
2019/07/19	3	8.07	8	8.12	8.07	-5	752	-0.66%
2019/07/18	8	8.43	2	8.46	8.24	6	717	0.84%
2019/07/09	1	8.00	0	0.00	7.91	1	581	0.17%
2019/07/08	3	7.93	0	0.00	7.99	3	536	0.56%
2019/06/27	0	0.00	20	7.59	7.58	-20	530	-3.77%
2019/06/21	0	0.00	10	7.63	7.61	-10	539	-1.85%
2019/05/14	2	7.53	2	7.65	7.70	0	731	0.00%
2019/05/13	13	7.63	16	7.74	7.64	-3	729	-0.41%
2019/05/09	0	0.00	2	8.11	8.10	-2	695	-0.29%
2019/05/08	5	8.32	0	0.00	8.27	5	682	0.73%
2019/05/07	0	0.00	3	8.28	8.29	-3	680	-0.44%
2019/05/06	2	8.32	4	8.30	8.25	-2	689	-0.29%
2019/05/03	17	8.55	2	8.50	8.50	15	673	2.23%
2019/04/24	0	0.00	8	8.11	8.08	-8	548	-1.46%
2019/04/22	8	8.22	0	0.00	8.15	8	552	1.45%
2019/02/18	0	0.00	3	7.70	7.70	-3	1,909	-0.16%
2019/01/25	0	0.00	2	7.70	7.82	-2	1,929	-0.10%
2019/01/23	0	0.00	8	7.62	7.64	-8	1,913	-0.42%
2019/01/21	2	7.76	0	0.00	7.71	2	1,910	0.10%
2019/01/16	0	0.00	8	7.72	7.75	-8	1,898	-0.42%
2019/01/11	20	7.95	37	7.96	7.95	-17	1,913	-0.89%
2018/12/20	4	8.72	7	8.95	8.74	-3	1,905	-0.16%
2018/12/18	1	9.21	6	9.30	9.17	-5	1,861	-0.27%
2018/12/17	9	9.49	12	9.42	9.23	-3	1,828	-0.16%
2018/12/13	16	9.29	0	0.00	9.35	16	1,640	0.98%
2018/12/12	3	9.25	1	9.24	9.20	2	1,445	0.14%
2018/12/10	5	9.24	31	9.20	9.12	-26	1,272	-2.04%
2018/12/07	7	8.85	0	0.00	9.40	7	1,201	0.58%
2018/11/23	0	0.00	5	7.58	7.41	-5	725	-0.69%
2018/11/22	5	7.95	0	0.00	7.61	5	717	0.70%
2018/09/06	0	0.00	1	7.81	7.65	-1	2,240	-0.04%
2018/08/29	1	8.60	0	0.00	8.54	1	2,488	0.04%
2018/08/22	0	0.00	1.6	8.99	8.99	-1.6	2,514	-0.06%
2018/08/08	0	0.00	1	8.06	7.89	-1	2,613	-0.04%
2018/08/07	1	8.05	0	0.00	8.14	1	2,597	0.04%
2018/08/06	0	0.00	1	7.90	8.25	-1	2,547	-0.04%
2018/08/02	1	7.77	1	7.80	7.83	0	2,517	0.00%
2018/07/17	1	7.56	1	7.48	7.76	0	3,073	0.00%
2018/07/06	40	6.82	0	0.00	6.80	40	2,985	1.34%
2018/06/28	0	0.00	18	7.15	7.15	-18	2,939	-0.61%
2018/06/15	0	0.00	5	8.07	8.06	-5	2,811	-0.18%
2018/06/14	1	8.35	0	0.00	8.20	1	2,770	0.04%
2018/06/13	0	0.00	33	8.60	8.15	-33	2,717	-1.21%
2018/06/12	6	8.75	5	9.10	8.73	1	2,662	0.04%
2018/06/11	32	8.95	0	0.00	9.03	32	2,546	1.26%
2018/06/08	7	8.21	0	0.00	8.29	7	2,143	0.33%
2018/06/05	18	7.72	0	0.00	7.44	18	1,700	1.06%
2018/05/25	0	0.00	8	7.32	7.30	-8	1,559	-0.51%
2018/05/21	8	7.87	0	0.00	7.70	8	1,519	0.53%
2018/05/18	0	0.00	10	7.04	7.29	-10	1,432	-0.70%
2018/05/11	0	0.00	10	7.90	7.55	-10	1,419	-0.70%
2018/05/10	0	0.00	5	7.81	7.70	-5	1,377	-0.36%
2018/05/09	5	8.00	5	7.75	7.70	0	1,343	0.00%
2018/05/04	0	0.00	56	7.53	7.47	-56	1,082	-5.17%
2018/05/03	66	7.90	1	7.92	7.92	65	986	6.59%
2018/05/02	25	7.84	22	7.44	7.20	3	805	0.37%
2018/04/30	1	7.62	0	0.00	7.63	1	658	0.15%
2018/04/27	1	6.94	13	6.94	6.94	-12	551	-2.17%
2018/04/26	0	0.00	20	6.30	6.31	-20	491	-4.07%