正德 (2641)-凱基-三重券商分點個股進出

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
19.90
漲跌
▲0.05
漲幅
+0.25%
成交量
2,646張
產業
上櫃航運類股▲0.42%
292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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	0	0.00	3	19.90	19.85	-3	3,329	-0.09%
2024/04/22	5	20.30	6	19.84	19.75	-1	3,347	-0.03%
2024/04/19	8	19.97	6	20.25	19.90	2	3,289	0.06%
2024/04/17	2	19.65	2	19.80	19.65	0	3,250	0.00%
2024/04/16	4	19.68	0	0.00	19.45	4	3,365	0.12%
2024/04/15	3	20.30	3	20.30	20.15	0	3,481	0.00%
2024/04/11	2	19.95	4	19.88	19.80	-2	3,776	-0.05%
2024/04/10	0	0.00	4	19.63	19.65	-4	4,351	-0.09%
2024/04/09	2	19.55	2	19.70	19.50	0	4,584	0.00%
2024/04/08	2	19.00	0	0.00	19.20	2	4,740	0.04%
2024/04/03	6	19.03	0	0.00	19.00	6	4,768	0.13%
2024/04/02	4	19.35	2	19.35	19.20	2	4,798	0.04%
2024/04/01	8	19.59	0	0.00	19.60	8	4,863	0.16%
2024/03/29	2	19.65	0	0.00	19.65	2	4,960	0.04%
2024/03/28	6	20.00	3	19.95	19.80	3	5,149	0.06%
2024/03/27	1	19.85	0	0.00	20.10	1	5,338	0.02%
2024/03/26	4	19.90	0	0.00	19.85	4	5,781	0.07%
2024/03/25	2	20.55	3	20.50	20.45	-1	5,801	-0.02%
2024/03/22	2	20.45	1	20.50	20.65	1	5,877	0.02%
2024/03/20	1	20.75	5	20.70	20.75	-4	6,123	-0.07%
2024/03/19	18	20.71	26	21.13	21.05	-8	6,302	-0.13%
2024/03/15	13	19.89	0	0.00	19.70	13	6,486	0.20%
2024/03/14	0	0.00	0	20.30	20.30	0	6,616	0.00%
2024/03/13	9	20.47	5	20.30	20.30	4	6,903	0.06%
2024/03/12	6	20.61	15	20.87	20.80	-9	7,241	-0.12%
2024/03/11	4	20.56	7	20.59	20.75	-3	7,763	-0.04%
2024/03/08	23	20.21	29	20.12	20.10	-6	9,505	-0.06%
2024/03/07	9	20.58	28	20.35	20.35	-19	9,975	-0.19%
2024/03/06	2	20.90	0	0.00	20.90	2	10,502	0.02%
2024/03/05	3	21.17	5	21.18	21.20	-2	10,546	-0.02%
2024/03/04	24	21.14	5	21.05	21.15	19	10,542	0.18%
2024/03/01	8	20.69	1	20.80	20.80	7	10,817	0.06%
2024/02/29	37	20.87	26	20.89	20.85	11	10,876	0.10%
2024/02/27	6	20.33	0	0.00	20.30	6	10,804	0.06%
2024/02/26	0	20.70	11	20.72	20.70	-11	10,769	-0.10%
2024/02/23	25	20.45	6	20.52	20.40	19	10,741	0.18%
2024/02/22	0	0.00	15	20.63	20.60	-15	10,716	-0.14%
2024/02/21	2	20.60	12	20.65	20.65	-10	10,666	-0.09%
2024/02/20	1	20.10	6	20.18	20.20	-5	10,585	-0.05%
2024/02/19	13	19.82	0	0.00	19.75	13	10,538	0.12%
2024/02/15	4	19.00	0	0.00	19.30	4	10,507	0.04%
2024/02/05	0	0.00	4	19.00	18.90	-4	10,490	-0.04%
2024/02/02	1	19.15	0	0.00	19.10	1	10,479	0.01%
2024/01/31	2.9	19.40	0	0.00	19.25	2.9	10,442	0.03%
2024/01/30	7	19.64	0	0.00	19.60	7	10,407	0.07%
2024/01/29	0	20.00	3	20.00	20.05	-3	10,376	-0.03%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/25	6	20.01	2	20.23	20.05	4	10,347	0.04%
2024/01/23	0	0.00	2	20.55	20.45	-2	10,295	-0.02%
2024/01/22	0	20.45	1	20.50	20.65	-1	10,280	-0.01%
2024/01/19	2	20.35	0	0.00	20.55	2	10,243	0.02%
2024/01/18	0	20.25	0	0.00	20.30	0	10,210	0.00%
2024/01/17	3	20.00	1	20.00	20.05	2	10,185	0.02%
2024/01/16	7	20.34	1	20.30	20.30	6	10,140	0.06%
2024/01/12	1	20.55	1	20.50	20.50	0	10,090	0.00%
2024/01/11	0	0.00	15	20.25	20.35	-15	10,132	-0.15%
2024/01/10	4.9	20.10	5	20.30	20.20	-0.1	10,106	0.00%
2024/01/09	8	20.83	1	21.00	20.90	7	9,992	0.07%
2024/01/08	2	22.13	3	22.07	21.90	-1	9,864	-0.01%
2024/01/05	4	22.23	18	22.06	22.35	-14	9,784	-0.14%
2024/01/04	17	22.33	96	22.42	22.10	-79	9,533	-0.83%
2024/01/03	76	21.85	54	21.72	21.85	22	8,980	0.24%
2024/01/02	62	21.77	0	0.00	21.35	62	8,884	0.70%
2023/12/27	10	21.47	0	0.00	21.35	10	8,633	0.12%
2023/12/26	0	0.00	1	21.40	21.40	-1	8,569	-0.01%
2023/12/25	12	21.01	22	20.76	20.75	-10	8,512	-0.12%
2023/12/22	12	22.05	4	21.96	21.70	8	8,419	0.10%
2023/12/21	66	21.94	53	22.19	22.05	13	8,244	0.16%
2023/12/20	0	0.00	10	20.70	21.10	-10	7,851	-0.13%
2023/12/19	1	21.25	34	21.06	20.90	-33	7,959	-0.41%
2023/12/18	2	20.90	0	0.00	21.15	2	8,042	0.02%
2023/12/15	6	21.00	5	20.90	20.70	1	8,243	0.01%
2023/12/14	4	20.69	102	21.46	20.75	-98	8,290	-1.18%	大賣/
2023/12/13	110	22.06	0	0.00	21.60	110	8,142	1.35%	大買/鉅額交易
2023/12/12	11	21.64	3	21.45	21.50	8	8,381	0.10%
2023/12/11	1	21.80	1	21.80	21.90	0	8,306	0.00%
2023/12/08	4.2	21.77	29	21.98	21.75	-24.8	8,115	-0.31%
2023/12/07	33	22.20	12	22.39	22.15	21	7,802	0.27%
2023/12/06	17	22.88	36	22.95	22.90	-19	7,432	-0.26%
2023/12/05	109	23.62	91.7	23.60	23.00	17.3	6,875	0.25%	大買/
2023/12/04	80	21.71	132	22.04	22.10	-52	5,151	-1.01%	大賣/
2023/12/01	41	19.78	44	19.39	20.10	-3	4,608	-0.07%
2023/11/30	24	18.44	96	18.68	18.30	-72	4,029	-1.79%
2023/11/29	24	18.71	103	18.19	18.15	-79	3,949	-2.00%	大賣/
2023/11/28	139	18.88	105	18.38	18.45	34	3,888	0.87%	大買/大賣/
2023/11/27	83	18.24	21	17.77	17.75	62	3,564	1.74%
2023/11/24	0	0.00	1	17.70	17.40	-1	3,480	-0.03%
2023/11/23	1	17.45	1	17.40	17.30	0	3,459	0.00%
2023/11/22	0	0.00	2	17.50	17.45	-2	3,462	-0.06%
2023/11/20	1	17.50	0	0.00	17.40	1	3,473	0.03%
2023/11/17	21	17.51	14	17.51	17.55	7	3,483	0.20%
2023/11/16	0	0.00	40	17.05	17.30	-40	3,469	-1.15%
2023/11/15	20	16.80	0	0.00	16.90	20	3,480	0.57%
2023/11/13	0	0.00	3	16.65	16.60	-3	3,613	-0.08%
2023/11/10	0	0.00	0	16.65	16.60	0	3,597	0.00%
2023/11/09	0	0.00	24	16.55	16.45	-24	3,573	-0.67%
2023/11/07	1	16.05	0	0.00	16.05	1	3,554	0.03%
2023/11/06	0	0.00	0.2	16.20	16.25	-0.2	3,561	-0.01%
2023/10/31	0	0.00	4	16.01	15.90	-4	3,523	-0.11%
2023/10/30	20	16.05	0	0.00	16.20	20	3,516	0.57%
2023/10/27	3.9	16.43	0	0.00	16.35	3.9	3,501	0.11%
2023/10/25	0	0.00	2	16.50	16.65	-2	3,518	-0.06%
2023/10/24	20	16.20	20	16.50	16.50	0	3,518	0.00%
2023/10/23	2	16.40	0	0.00	16.30	2	3,507	0.06%
2023/10/20	22	16.53	2	16.65	16.70	20	3,500	0.57%
2023/10/19	14	17.18	28	17.08	17.15	-14	3,475	-0.40%
2023/10/18	2	16.80	7	16.40	16.45	-5	3,383	-0.15%
2023/10/17	20	16.60	0	0.00	16.30	20	3,358	0.60%
2023/10/16	2	16.78	1	16.65	16.70	1	3,337	0.03%
2023/10/13	14	17.49	14	17.39	17.10	0	3,311	0.00%
2023/10/12	5	17.25	0	0.00	17.45	5	3,289	0.15%
2023/10/11	13	17.64	11	17.69	17.35	2	3,285	0.06%
2023/10/06	72	17.50	66	17.75	17.75	6	3,249	0.18%
2023/10/05	1	17.30	0	0.00	17.05	1	3,127	0.03%
2023/10/03	1	17.10	0	0.00	17.05	1	3,113	0.03%
2023/09/28	0	0.00	22	17.70	17.60	-22	3,061	-0.72%
2023/09/27	3	17.70	0	0.00	17.70	3	3,021	0.10%
2023/09/25	0	0.00	14	17.40	17.50	-14	2,995	-0.47%
2023/09/22	73	17.70	0	0.00	17.80	73	2,953	2.47%
2023/09/21	69	18.29	1	18.30	18.20	68	2,788	2.44%
2023/09/20	12	18.32	16	18.33	18.25	-4	2,606	-0.15%
2023/09/19	12	17.68	29	17.57	17.40	-17	2,207	-0.77%
2023/09/18	0	0.00	19	17.15	17.15	-19	2,067	-0.92%
2023/09/15	47	17.11	25	17.15	17.25	22	1,984	1.11%
2023/09/14	25	16.33	12	16.46	16.25	13	1,588	0.82%
2023/09/11	0	0.00	1	15.30	15.25	-1	1,486	-0.07%
2023/09/08	41	15.61	1	15.45	15.40	40	1,492	2.68%
2023/09/07	1	15.35	40	15.43	15.35	-39	1,479	-2.64%
2023/09/06	2	15.80	0	0.00	15.55	2	1,420	0.14%
2023/09/05	0	15.90	0	0.00	15.75	0	1,422	0.00%
2023/09/04	0	15.78	1	15.90	15.85	-1	1,444	-0.07%
2023/09/01	0	15.80	0	0.00	15.65	0	1,441	0.00%
2023/08/31	0	0.00	10	15.70	15.70	-10	1,443	-0.69%
2023/08/30	10	15.40	1	15.45	15.40	9	1,423	0.63%
2023/08/29	0	0.00	0.4	15.35	15.40	-0.4	1,416	-0.03%
2023/08/28	3	15.10	5	15.15	15.10	-2	1,410	-0.14%
2023/08/25	1	15.35	0	0.00	15.30	1	1,401	0.07%
2023/08/24	16	15.33	0	0.00	15.35	16	1,392	1.15%
2023/08/23	4	15.96	3	15.75	15.70	1	1,366	0.07%
2023/08/22	1	16.25	1	15.90	15.90	0	1,351	0.00%
2023/08/21	0	0.00	1	17.05	16.30	-1	1,332	-0.08%
2023/08/18	24	16.89	3	16.92	16.85	21	1,276	1.64%
2023/08/17	0	0.00	2	15.70	15.75	-2	1,127	-0.18%
2023/08/15	0	0.00	10	15.25	15.40	-10	1,132	-0.88%
2023/08/14	2	15.28	2	15.20	15.25	0	1,137	0.00%
2023/08/11	0	0.00	3	15.85	15.80	-3	1,138	-0.26%
2023/08/10	1	16.05	2	16.05	16.00	-1	1,133	-0.09%
2023/08/02	4.2	16.50	0	0.00	16.40	4.2	1,163	0.36%
2023/07/25	0	0.00	1	15.95	16.00	-1	1,161	-0.09%
2023/07/21	3.7	16.32	31	16.30	16.35	-27.3	1,164	-2.34%
2023/07/20	0	0.00	1	16.45	16.45	-1	1,178	-0.08%
2023/07/19	1	16.30	0	0.00	16.30	1	1,187	0.08%
2023/07/14	0	16.48	0	0.00	16.35	0	1,244	0.00%
2023/07/13	3	16.48	3	16.40	16.20	0	1,259	0.00%
2023/07/12	2	16.70	0.5	16.80	16.80	1.5	1,253	0.12%
2023/07/04	5	18.32	0	0.00	18.20	5	1,366	0.37%
2023/07/03	3	18.10	1	18.10	18.10	2	1,364	0.15%
2023/06/30	2	17.53	0	0.00	17.65	2	1,322	0.15%
2023/06/29	2	17.38	26	17.37	17.40	-24	1,328	-1.81%
2023/06/15	3	18.00	1	17.95	17.95	2	1,623	0.12%
2023/06/12	0	18.05	0	0.00	17.80	0	1,911	0.00%
2023/06/02	2	17.60	0	0.00	17.65	2	2,952	0.07%
2023/06/01	1	17.60	0	0.00	17.60	1	3,253	0.03%
2023/05/31	1	17.65	0	0.00	17.70	1	3,567	0.03%
2023/05/30	0	0.00	5	17.70	17.65	-5	3,974	-0.13%
2023/05/26	1	17.75	50	17.74	17.75	-49	4,777	-1.03%
2023/05/25	0	0.00	10	18.10	17.95	-10	4,944	-0.20%
2023/05/16	1	18.20	0	0.00	18.20	1	5,019	0.02%
2023/05/15	10	18.05	0	0.00	18.10	10	5,055	0.20%
2023/05/11	1	18.20	0	0.00	18.20	1	5,064	0.02%
2023/05/10	0	0.00	1	18.65	18.70	-1	5,063	-0.02%
2023/05/05	1	18.90	0	0.00	18.85	1	5,083	0.02%
2023/05/04	0	0.00	0	18.70	18.70	0	5,101	0.00%
2023/05/03	2	18.65	0	0.00	18.70	2	5,116	0.04%
2023/04/28	2	18.75	0	0.00	18.90	2	5,114	0.04%
2023/04/26	0	0.00	1	18.10	18.30	-1	5,099	-0.02%
2023/04/21	0	0.00	1	18.95	18.85	-1	5,099	-0.02%
2023/04/20	4	19.45	0	0.00	19.40	4	5,081	0.08%
2023/04/19	0	0.00	10	19.55	19.50	-10	5,073	-0.20%
2023/04/14	1	20.05	1	20.00	20.00	0	5,076	0.00%
2023/04/13	0	0.00	10	19.95	19.85	-10	5,060	-0.20%
2023/04/12	0	0.00	10	20.00	19.95	-10	5,070	-0.20%
2023/04/11	0	0.00	5	20.21	20.10	-5	5,081	-0.10%
2023/04/10	1	20.20	3	20.20	20.15	-2	5,098	-0.04%
2023/04/07	1	20.40	18	20.43	20.40	-17	5,159	-0.33%
2023/04/06	40	20.28	26	19.97	20.10	14	5,278	0.27%
2023/03/31	3	19.53	10	19.55	19.50	-7	5,464	-0.13%
2023/03/30	16	19.50	6	19.45	19.50	10	6,136	0.16%
2023/03/29	0	21.10	16	20.93	20.80	-16	6,237	-0.26%
2023/03/28	27	21.00	10	21.00	20.90	17	6,335	0.27%
2023/03/27	15	20.92	10	21.00	21.15	5	6,375	0.08%
2023/03/24	10	20.95	0	0.00	20.95	10	6,459	0.15%
2023/03/23	3	21.18	4	21.01	20.90	-1	6,468	-0.02%
2023/03/22	0	0.00	14	21.71	21.55	-14	6,403	-0.22%
2023/03/21	5	21.70	6	21.65	21.55	-1	6,383	-0.02%
2023/03/20	3	21.62	23	21.57	21.55	-20	6,354	-0.31%
2023/03/17	9	21.67	23	21.71	21.60	-14	6,332	-0.22%
2023/03/16	30	21.61	5	21.35	21.35	25	6,262	0.40%
2023/03/15	12	21.99	4	21.75	21.50	8	6,172	0.13%
2023/03/14	10	21.37	23	21.78	21.75	-13	6,067	-0.21%
2023/03/13	37	21.59	12	21.68	21.70	25	5,981	0.42%
2023/03/10	99	22.33	22	22.28	22.10	77	5,862	1.31%
2023/03/09	30	21.96	22	21.98	22.05	8	5,560	0.14%
2023/03/08	13	21.66	4	21.64	21.70	9	5,363	0.17%
2023/03/07	24	21.52	8	21.62	21.75	16	5,284	0.30%
2023/03/06	50	21.84	25	21.61	21.65	25	5,180	0.48%
2023/03/03	33	20.90	27	20.96	21.05	6	4,936	0.12%
2023/03/02	27	20.63	37	20.73	20.80	-10	4,655	-0.21%
2023/03/01	22	19.68	16	20.12	20.20	6	4,290	0.14%
2023/02/24	45	19.71	39	19.96	19.75	6	3,972	0.15%
2023/02/23	8	18.75	15	18.80	18.80	-7	3,507	-0.20%
2023/02/22	1	18.20	5	18.14	18.05	-4	3,349	-0.12%
2023/02/20	0	17.65	11	17.55	17.60	-11	3,376	-0.33%
2023/02/17	0	17.60	0	0.00	17.50	0	3,416	0.00%
2023/02/16	2	17.50	0	0.00	17.50	2	3,481	0.06%
2023/02/15	3	17.35	0	0.00	17.40	3	3,531	0.09%
2023/02/13	2	17.33	5	17.55	17.30	-3	3,627	-0.08%
2023/02/10	1	17.90	0	0.00	17.85	1	3,797	0.03%
2023/02/08	0	0.00	1	18.15	18.15	-1	3,888	-0.03%
2023/02/07	0	0.00	3	18.10	18.15	-3	3,886	-0.08%
2023/02/06	1	18.10	0	0.00	18.10	1	3,914	0.03%
2023/02/03	4	18.56	3	18.47	18.30	1	3,914	0.03%
2023/02/02	0	0.00	18	18.35	18.40	-18	3,892	-0.46%
2023/02/01	0	0.00	2	18.25	18.20	-2	3,878	-0.05%
2023/01/17	5	17.85	0	0.00	17.90	5	3,880	0.13%
2023/01/16	0	0.00	10	17.65	17.60	-10	3,896	-0.26%
2023/01/12	0	0.00	2	18.05	17.85	-2	3,916	-0.05%
2023/01/11	0	0.00	1	18.20	18.05	-1	3,913	-0.03%
2023/01/06	0	0.00	1	18.05	18.05	-1	3,944	-0.03%
2023/01/04	9	18.25	1	18.10	18.10	8	3,991	0.20%
2023/01/03	2	18.45	1	18.65	18.55	1	3,981	0.03%
2022/12/30	1	18.85	2	18.80	18.70	-1	4,010	-0.02%
2022/12/29	2	18.58	0	0.00	18.55	2	4,018	0.05%
2022/12/28	1	19.20	0	0.00	18.60	1	4,040	0.02%
2022/12/27	27	18.94	6	19.26	19.00	21	4,072	0.52%
2022/12/26	19	19.51	13	19.59	19.25	6	4,017	0.15%
2022/12/23	2	20.18	5	20.17	20.10	-3	3,879	-0.08%
2022/12/22	18	19.73	34	20.03	20.00	-16	3,675	-0.44%
2022/12/21	13	18.70	7	18.61	18.85	6	3,074	0.20%
2022/12/20	14	18.30	4	18.43	18.05	10	2,964	0.34%
2022/12/19	2	17.95	1	17.95	17.95	1	2,892	0.03%
2022/12/16	4	18.29	1	18.15	18.20	3	2,863	0.10%
2022/12/15	0	0.00	18	17.97	17.95	-18	2,802	-0.64%
2022/12/14	7	17.56	0	0.00	17.50	7	2,853	0.25%
2022/12/13	1	17.80	1	18.00	17.85	0	2,843	0.00%
2022/12/12	1	18.00	0	0.00	17.70	1	2,866	0.03%
2022/12/09	0	0.00	2	18.15	18.15	-2	2,888	-0.07%
2022/12/06	3	18.03	10	18.20	17.85	-7	3,034	-0.23%
2022/12/05	0	0.00	1	18.35	18.35	-1	3,060	-0.03%
2022/12/02	0	0.00	1	18.45	18.30	-1	3,059	-0.03%
2022/12/01	30	18.58	15	18.72	18.45	15	3,063	0.49%
2022/11/30	6	18.26	11	18.43	18.25	-5	3,197	-0.16%
2022/11/29	0	0.00	6	18.23	18.30	-6	3,174	-0.19%
2022/11/28	6	18.02	0	0.00	18.10	6	3,176	0.19%
2022/11/25	6	18.17	7	18.35	18.10	-1	3,175	-0.03%
2022/11/24	1	17.90	1	18.20	18.05	0	3,130	0.00%
2022/11/23	0	0.00	1	17.95	18.10	-1	3,101	-0.03%
2022/11/22	1	17.70	1	17.95	17.65	0	3,085	0.00%
2022/11/21	0	0.00	25	17.60	17.65	-25	3,089	-0.81%
2022/11/18	4	17.74	25	18.10	17.60	-21	3,090	-0.68%
2022/11/17	6	18.00	0	0.00	17.95	6	3,078	0.19%
2022/11/16	0	0.00	4	18.05	17.90	-4	3,076	-0.13%
2022/11/15	0	0.00	10	17.89	17.85	-10	3,021	-0.33%
2022/11/14	5	17.80	10	17.85	17.80	-5	3,031	-0.16%
2022/11/11	7	17.62	8	17.45	17.35	-1	3,064	-0.03%
2022/11/10	2	17.55	2	17.45	17.40	0	3,050	0.00%
2022/11/09	14	17.30	4	17.50	17.60	10	3,042	0.33%
2022/11/08	8	17.31	27	17.51	17.50	-19	3,046	-0.62%
2022/11/07	0	0.00	4	16.50	16.50	-4	2,935	-0.14%
2022/11/04	0	0.00	5	15.03	15.00	-5	2,991	-0.17%
2022/11/03	3	14.62	3	14.60	14.60	0	3,023	0.00%
2022/11/01	0	0.00	2.1	14.45	14.50	-2.1	3,050	-0.07%
2022/10/31	5	14.60	5	14.50	14.45	0	3,061	0.00%
2022/10/28	1	14.60	0	0.00	14.55	1	3,067	0.03%
2022/10/27	5	14.80	0	0.00	14.95	5	3,075	0.16%
2022/10/26	5	14.72	2	14.70	14.75	3	3,088	0.10%
2022/10/25	5	15.09	4	14.90	14.90	1	3,109	0.03%
2022/10/24	0	0.00	1	15.15	15.05	-1	3,133	-0.03%
2022/10/21	4	14.84	0	0.00	14.60	4	3,129	0.13%
2022/10/20	5	14.96	1	15.00	15.00	4	3,141	0.13%
2022/10/19	2	15.70	2	15.50	15.50	0	3,139	0.00%
2022/10/18	5	15.35	5	15.39	15.45	0	3,149	0.00%
2022/10/17	0	0.00	2	14.45	15.15	-2	3,188	-0.06%
2022/10/14	0	0.00	7	15.26	15.50	-7	3,336	-0.21%
2022/10/13	19	15.14	6	15.40	14.55	13	3,363	0.39%
2022/10/12	0	0.00	2	16.13	16.10	-2	3,388	-0.06%
2022/10/11	3	16.60	8	17.05	16.50	-5	3,391	-0.15%
2022/10/07	3	17.55	0	0.00	17.60	3	3,382	0.09%
2022/10/05	6	17.38	0	0.00	16.90	6	3,360	0.18%
2022/10/04	6	16.48	10	16.69	17.05	-4	3,341	-0.12%
2022/10/03	5	15.70	20	15.65	16.05	-15	3,326	-0.45%
2022/09/30	2	15.06	1	15.10	15.65	1	3,322	0.03%
2022/09/29	22	15.89	0	0.00	15.60	22	3,303	0.67%
2022/09/28	34	16.15	36	15.92	15.90	-2	3,291	-0.06%
2022/09/26	21.9	18.21	6	17.60	17.55	15.9	3,292	0.48%
2022/09/23	7	18.42	3	18.48	18.40	4	3,303	0.12%
2022/09/22	2	18.55	8.3	18.53	18.40	-6.3	3,301	-0.19%
2022/09/21	5	18.58	8	18.68	18.50	-3	3,271	-0.09%
2022/09/20	0	0.00	1	18.40	18.05	-1	3,239	-0.03%
2022/09/19	5	18.41	0.3	18.25	18.05	4.7	3,312	0.14%
2022/09/16	3.1	18.61	0	0.00	18.95	3.1	3,334	0.09%
2022/09/15	7.2	18.90	9.1	18.91	18.65	-1.9	3,356	-0.06%
2022/09/14	4	18.31	0	0.00	18.35	4	3,301	0.12%
2022/09/13	3	18.28	2	18.25	18.20	1	3,287	0.03%
2022/09/12	2	18.30	1	18.60	18.30	1	3,354	0.03%
2022/09/07	6	18.08	3	18.18	18.10	3	3,390	0.09%
2022/09/06	162	18.25	4	18.31	18.25	158	3,390	4.66%	大買/鉅額交易
2022/09/05	2	18.85	4	18.65	18.65	-2	3,227	-0.06%
2022/09/02	1	18.95	0	0.00	18.80	1	3,239	0.03%
2022/09/01	3	19.40	0	0.00	19.30	3	3,260	0.09%
2022/08/31	3	19.63	2	19.80	19.80	1	3,341	0.03%
2022/08/30	4	19.81	4	19.83	19.75	0	3,418	0.00%
2022/08/26	3	20.28	5	20.44	20.45	-2	3,665	-0.05%
2022/08/25	3	20.23	13	20.28	20.20	-10	3,735	-0.27%
2022/08/24	12	20.24	0	0.00	20.20	12	3,797	0.32%
2022/08/22	0	0.00	5	20.72	20.75	-5	3,942	-0.13%
2022/08/19	6	21.56	75	21.45	21.30	-69	4,037	-1.71%
2022/08/18	2	21.80	91	21.53	21.60	-89	4,197	-2.12%
2022/08/17	2	21.30	2	21.30	21.30	0	4,486	0.00%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	66	21.43	6	20.85	21.40	60	5,704	1.05%
2022/08/12	7	20.96	0	0.00	21.00	7	5,737	0.12%
2022/08/11	9	21.70	70	21.17	21.10	-61	5,705	-1.07%
2022/08/10	5	22.42	5	22.40	22.25	0	5,615	0.00%
2022/08/09	40	21.66	36	21.70	21.70	4	5,630	0.07%
2022/08/08	5	21.16	1	21.40	21.45	4	5,819	0.07%
2022/08/05	0	0.00	2	21.00	21.15	-2	5,949	-0.03%
2022/08/04	3	20.47	2	20.55	20.65	1	6,032	0.02%
2022/08/03	2	20.95	2	20.70	20.70	0	6,153	0.00%
2022/08/02	2	20.93	3	20.88	20.95	-1	6,499	-0.02%
2022/08/01	3	20.98	3	21.25	21.45	0	6,823	0.00%
2022/07/29	7	21.36	0.5	21.25	21.20	6.5	6,887	0.09%
2022/07/28	0	0.00	5	20.87	21.00	-5	6,925	-0.07%
2022/07/27	0	0.00	4	20.90	21.00	-4	7,057	-0.06%
2022/07/26	0	0.00	5	20.60	20.55	-5	7,094	-0.07%
2022/07/25	5	20.90	6	20.86	20.85	-1	7,224	-0.01%
2022/07/22	1	21.20	20	21.30	21.30	-19	7,252	-0.26%
2022/07/21	53	21.38	7	21.54	21.45	46	7,275	0.63%
2022/07/20	0	0.00	20	20.75	20.55	-20	7,172	-0.28%
2022/07/19	27	20.87	3	20.97	20.75	24	7,213	0.33%
2022/07/18	5	20.31	0	0.00	20.30	5	7,394	0.07%
2022/07/15	4	20.04	4	19.95	19.85	0	7,874	0.00%
2022/07/14	2	19.78	2	20.25	20.30	0	8,433	0.00%
2022/07/13	3	20.07	3	19.85	19.90	0	8,516	0.00%
2022/07/11	2	20.50	3	20.62	20.75	-1	8,775	-0.01%
2022/07/08	5	20.10	4	20.23	20.25	1	8,746	0.01%
2022/07/07	6	19.51	1	19.65	19.60	5	8,715	0.06%
2022/07/06	1	19.85	1	19.65	19.25	0	8,701	0.00%
2022/07/04	1	19.25	1	18.95	18.95	0	8,633	0.00%
2022/07/01	0	0.00	4	19.40	18.35	-4	8,597	-0.05%
2022/06/30	0	0.00	1	20.40	20.35	-1	8,528	-0.01%
2022/06/29	2	21.20	0	0.00	21.15	2	8,509	0.02%
2022/06/28	3	21.95	14	21.76	22.05	-11	8,488	-0.13%
2022/06/27	36	22.01	66	22.12	22.65	-30	8,445	-0.36%
2022/06/24	39	21.32	1	21.05	21.10	38	8,368	0.45%
2022/06/22	8	21.59	8	21.55	21.15	0	8,286	0.00%
2022/06/21	1	22.40	0	0.00	22.60	1	8,228	0.01%
2022/06/20	1	21.85	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%
2022/06/16	5	24.68	3	25.00	24.70	2	8,116	0.02%
2022/06/15	1	25.90	0	0.00	25.80	1	8,090	0.01%
2022/06/14	0	0.00	2	25.60	26.20	-2	8,101	-0.02%
2022/06/13	14	26.25	0	0.00	26.20	14	8,125	0.17%
2022/06/10	3	26.73	3	26.83	27.10	0	8,179	0.00%
2022/06/09	11	27.49	2	27.45	27.25	9	8,272	0.11%
2022/06/08	24	28.38	7	28.36	28.20	17	8,387	0.20%
2022/06/07	6	28.17	2	28.10	27.95	4	8,951	0.04%
2022/06/06	26	28.45	8	28.79	27.85	18	9,080	0.20%
2022/06/02	10	28.19	13	28.20	28.10	-3	8,915	-0.03%
2022/06/01	5	27.82	7	28.04	27.80	-2	8,917	-0.02%
2022/05/31	11	27.78	7	27.61	27.60	4	8,966	0.04%
2022/05/30	1	27.75	11	27.95	27.85	-10	8,944	-0.11%
2022/05/27	26	27.98	3	27.95	27.95	23	8,946	0.26%
2022/05/26	14	28.36	12	28.19	27.55	2	8,873	0.02%
2022/05/25	9	28.23	24.5	28.25	28.10	-15.5	8,844	-0.18%
2022/05/24	59	29.38	33	29.52	27.95	26	8,682	0.30%
2022/05/23	10	28.41	35	28.96	29.20	-25	8,198	-0.30%
2022/05/20	3	27.40	3	27.20	26.55	0	7,780	0.00%
2022/05/19	4	26.44	4	26.35	26.50	0	8,350	0.00%
2022/05/18	5	27.50	2	27.25	27.10	3	8,610	0.03%
2022/05/17	10	27.15	1	27.35	27.00	9	8,591	0.10%
2022/05/16	60	28.00	14.5	27.36	27.85	45.5	8,537	0.53%
2022/05/13	6	27.64	25	27.74	27.90	-19	8,370	-0.23%
2022/05/12	3	28.03	12	27.93	26.40	-9	8,236	-0.11%
2022/05/11	12	27.79	5	27.97	27.60	7	8,146	0.09%
2022/05/10	106.2	27.97	67	28.34	28.30	39.2	8,051	0.49%	大買/
2022/05/09	23.3	27.96	35	28.22	27.50	-11.7	7,716	-0.15%
2022/05/06	22	27.33	40	27.06	27.25	-18	7,472	-0.24%
2022/05/05	2	27.15	6	26.93	26.85	-4	7,419	-0.05%
2022/05/04	13	26.78	46	27.01	26.65	-33	7,360	-0.45%
2022/05/03	25	26.15	26	26.88	26.25	-1	7,223	-0.01%
2022/04/29	12	26.69	13	26.97	26.60	-1	7,176	-0.01%
2022/04/28	5.2	25.84	6	25.79	25.40	-0.8	7,045	-0.01%
2022/04/27	3.5	25.47	2.2	25.71	25.70	1.3	7,001	0.02%
2022/04/26	49.5	25.93	0.5	25.55	25.25	49	6,929	0.71%
2022/04/25	42	26.45	3	26.45	26.15	39	6,858	0.57%
2022/04/22	6	27.62	49	27.52	27.90	-43	6,767	-0.64%
2022/04/21	80.4	28.04	93	28.12	27.50	-12.6	6,514	-0.19%
2022/04/20	74	27.58	94	28.21	27.25	-20	6,020	-0.33%
2022/04/19	4	26.30	8	26.63	26.00	-4	5,455	-0.07%
2022/04/18	4	26.35	11	26.36	26.00	-7	5,365	-0.13%
2022/04/15	33	26.82	22	26.94	26.65	11	5,301	0.21%
2022/04/14	1	25.35	5	25.55	25.35	-4	5,080	-0.08%
2022/04/11	0	0.00	1	25.25	25.00	-1	5,079	-0.02%
2022/04/08	1	25.10	0	0.00	25.20	1	5,085	0.02%
2022/04/07	0	0.00	0.5	25.10	24.70	-0.5	5,089	-0.01%
2022/04/01	0	0.00	1	25.15	25.45	-1	5,125	-0.02%
2022/03/31	4	25.10	0	0.00	25.00	4	5,132	0.08%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/28	0.5	25.50	0	0.00	25.45	0.5	5,186	0.01%
2022/03/25	10	25.30	0	0.00	25.10	10	5,252	0.19%
2022/03/24	12	25.78	0	0.00	25.60	12	5,269	0.23%
2022/03/23	0	0.00	0.5	25.75	25.75	-0.5	5,429	-0.01%
2022/03/22	0	0.00	1	25.70	25.70	-1	5,475	-0.02%
2022/03/18	4	25.83	3	25.95	25.85	1	5,585	0.02%
2022/03/17	0.8	26.51	5	26.36	26.25	-4.2	5,616	-0.07%
2022/03/16	7	25.94	1.3	26.28	25.75	5.7	5,666	0.10%
2022/03/15	0	0.00	1.5	26.85	26.40	-1.5	5,739	-0.03%
2022/03/14	3.5	27.89	1	28.05	27.40	2.5	6,009	0.04%
2022/03/11	2	27.63	1	27.70	27.75	1	6,107	0.02%
2022/03/10	81	27.88	91	28.22	27.45	-10	6,342	-0.16%
2022/03/09	5	26.50	6	26.85	26.85	-1	6,248	-0.02%
2022/03/08	0	0.00	5	24.85	24.45	-5	6,561	-0.08%
2022/03/07	8	26.50	25	26.62	26.15	-17	6,698	-0.25%
2022/03/04	22	27.25	71	26.75	26.80	-49	6,676	-0.73%
2022/03/03	56	27.15	3	27.12	26.90	53	6,587	0.80%
2022/03/02	2	27.25	34	26.70	26.65	-32	6,562	-0.49%
2022/03/01	40	26.66	32	26.73	26.75	8	6,521	0.12%
2022/02/25	62	27.01	31	27.59	26.45	31	6,516	0.48%
2022/02/24	33	27.09	47	26.40	25.95	-14	6,378	-0.22%
2022/02/23	68	26.82	65.2	26.92	26.80	2.8	6,187	0.05%
2022/02/22	7.2	25.88	1.1	27.03	25.55	6.1	5,976	0.10%
2022/02/21	115.1	28.05	69	27.80	27.10	46.1	5,867	0.79%	大買/
2022/02/18	4	26.21	20	26.34	27.40	-16	5,266	-0.30%
2022/02/17	0	0.00	1	25.10	24.95	-1	5,037	-0.02%
2022/02/16	0	0.00	3	25.00	24.95	-3	5,052	-0.06%
2022/02/14	0	0.00	5	25.00	24.15	-5	5,127	-0.10%
2022/02/10	4	24.70	1	25.45	24.70	3	5,257	0.06%
2022/02/08	7	24.40	7	24.60	24.60	0	5,335	0.00%
2022/02/07	32	22.96	37	23.52	24.25	-5	5,404	-0.09%
2022/01/24	6	22.57	0	0.00	22.70	6	5,852	0.10%
2022/01/21	4	23.25	10	23.25	23.20	-6	5,981	-0.10%
2022/01/20	5	23.80	0	0.00	23.90	5	6,069	0.08%
2022/01/17	0	0.00	5	24.00	24.30	-5	6,337	-0.08%
2022/01/14	0	0.00	1	24.00	24.10	-1	6,426	-0.02%
2022/01/13	0	0.00	2	24.65	24.45	-2	6,469	-0.03%
2022/01/12	1	24.50	0	0.00	24.45	1	6,557	0.02%
2022/01/11	0	0.00	2	25.08	25.00	-2	6,619	-0.03%
2022/01/10	1	25.65	1	25.35	25.20	0	6,752	0.00%
2022/01/04	5	25.80	0	0.00	26.25	5	7,077	0.07%
2022/01/03	2	26.25	0	0.00	26.00	2	7,288	0.03%
2021/12/30	3	26.40	0	0.00	26.50	3	7,486	0.04%
2021/12/29	7	26.79	0	0.00	26.60	7	7,571	0.09%
2021/12/28	10	26.80	0	0.00	26.55	10	7,705	0.13%
2021/12/27	7.5	26.50	0	0.00	26.55	7.5	7,914	0.10%
2021/12/24	0	0.00	10	26.80	26.85	-10	8,147	-0.12%
2021/12/23	5	27.00	0	0.00	27.05	5	8,444	0.06%
2021/12/22	1	27.60	1	27.20	27.20	0	8,728	0.00%
2021/12/20	1	27.25	0	0.00	27.20	1	8,831	0.01%
2021/12/17	11	27.53	5	28.22	27.30	6	9,031	0.07%
2021/12/16	1	27.15	0	0.00	27.00	1	9,003	0.01%
2021/12/15	0	0.00	1	27.50	27.45	-1	9,032	-0.01%
2021/12/14	1	27.80	10	26.45	26.40	-9	9,131	-0.10%
2021/12/13	4	27.78	2	27.75	27.55	2	9,190	0.02%
2021/12/10	0.1	27.85	0	0.00	27.70	0.1	9,365	0.00%
2021/12/08	11	30.25	21	29.63	28.70	-10	10,493	-0.10%
2021/12/07	5	28.02	15	28.67	28.60	-10	10,467	-0.10%
2021/12/06	50	28.57	69	28.64	28.05	-19	10,500	-0.18%
2021/12/03	64	27.63	13	27.76	27.85	51	10,798	0.47%
2021/12/02	10	27.40	15	27.08	27.70	-5	11,084	-0.05%
2021/12/01	28	25.39	9	25.40	25.20	19	10,766	0.18%
2021/11/30	1	25.05	14.1	25.00	25.15	-13.1	10,804	-0.12%
2021/11/29	1	23.90	4	24.13	23.95	-3	11,090	-0.03%
2021/11/26	15.1	24.55	7	24.11	24.00	8.1	11,341	0.07%
2021/11/24	1	25.00	1	25.10	25.10	0	12,170	0.00%
2021/11/22	0	0.00	5	24.60	24.55	-5	12,503	-0.04%
2021/11/19	5	24.23	0	0.00	24.10	5	12,922	0.04%
2021/11/18	0	0.00	1	24.80	24.65	-1	14,116	-0.01%
2021/11/17	5	24.44	5	24.82	24.40	0	14,350	0.00%
2021/11/16	4	25.35	0	0.00	25.20	4	14,757	0.03%
2021/11/15	1	24.40	0	0.00	24.55	1	15,150	0.01%
2021/11/12	4	24.40	21	24.36	24.55	-17	15,423	-0.11%
2021/11/11	1	24.40	0	0.00	24.15	1	15,475	0.01%
2021/11/10	1	25.60	2	25.18	25.00	-1	15,496	-0.01%
2021/11/09	6	25.35	6	25.40	25.25	0	15,539	0.00%
2021/11/08	3	25.05	3	25.13	25.60	0	15,507	0.00%
2021/11/05	2	24.55	3	24.65	24.70	-1	15,570	-0.01%
2021/11/04	7	25.41	0	0.00	24.95	7	15,748	0.04%
2021/11/03	35	25.19	34	25.09	25.00	1	16,000	0.01%
2021/11/02	1	24.05	0	0.00	24.10	1	16,119	0.01%
2021/11/01	2	23.85	4	23.89	23.85	-2	16,160	-0.01%
2021/10/29	9	23.90	5	24.30	24.00	4	16,394	0.02%
2021/10/28	0	0.00	5	23.55	23.15	-5	16,348	-0.03%
2021/10/27	7	23.37	82	23.52	23.10	-75	16,437	-0.46%
2021/10/26	5	24.00	0	0.00	24.15	5	16,674	0.03%
2021/10/25	75	24.89	3	24.18	24.55	72	17,640	0.41%
2021/10/22	3	23.97	1	24.10	23.90	2	18,384	0.01%
2021/10/21	2	25.25	4	25.25	25.10	-2	18,581	-0.01%
2021/10/20	0	0.00	2	25.85	25.05	-2	18,885	-0.01%
2021/10/19	2	25.60	0	0.00	25.30	2	19,323	0.01%
2021/10/18	4	24.50	45	24.83	25.60	-41	19,533	-0.21%
2021/10/15	2	26.70	2	27.20	26.60	0	19,614	0.00%
2021/10/13	10	27.42	0	0.00	26.90	10	19,826	0.05%
2021/10/12	5	27.46	1	27.15	27.15	4	20,621	0.02%
2021/10/08	25	29.28	3	29.43	29.05	22	21,043	0.10%
2021/10/07	16	29.05	10	28.88	28.75	6	21,240	0.03%
2021/10/06	9	27.26	4	26.85	26.85	5	21,310	0.02%
2021/10/05	13	27.07	38	26.78	28.05	-25	21,796	-0.11%
2021/10/04	5	27.83	5	29.15	27.40	0	22,851	0.00%
2021/10/01	32	29.94	2	29.93	29.45	30	23,762	0.13%
2021/09/30	33	32.06	19	32.74	32.30	14	23,665	0.06%
2021/09/29	18	31.31	5	31.82	30.70	13	23,390	0.06%
2021/09/28	5	31.36	0	0.00	30.90	5	23,142	0.02%
2021/09/27	1	32.25	2	32.15	32.15	-1	23,091	0.00%
2021/09/24	33	32.55	35	31.85	31.80	-2	23,066	-0.01%
2021/09/23	4	32.15	2	31.95	31.25	2	22,904	0.01%
2021/09/22	5	31.17	23	31.50	30.80	-18	22,879	-0.08%
2021/09/17	39	32.12	17.4	31.88	31.90	21.6	22,903	0.09%
2021/09/16	23	32.44	19	32.10	31.55	4	22,926	0.02%
2021/09/15	6.4	32.98	4	32.80	32.90	2.4	23,064	0.01%
2021/09/14	40	34.73	90.3	33.22	33.25	-50.3	22,983	-0.22%
2021/09/13	38.3	34.84	54	35.39	34.00	-15.7	22,752	-0.07%
2021/09/10	19	33.02	6	32.99	32.90	13	21,908	0.06%
2021/09/09	7	33.09	6	32.80	33.20	1	21,731	0.00%
2021/09/08	60	32.29	43	32.27	33.50	17	23,027	0.07%
2021/09/07	11	32.77	101	33.15	33.00	-90	23,003	-0.39%	大賣/
2021/09/06	80	32.48	6	31.70	30.45	74	23,214	0.32%
2021/09/03	3	32.47	3.1	32.38	32.50	-0.1	24,103	0.00%
2021/09/02	5	32.83	90	32.37	32.35	-85	24,588	-0.35%
2021/09/01	32.1	32.05	33	31.95	32.15	-0.9	25,642	0.00%
2021/08/31	71	33.48	55.3	33.58	33.70	15.8	25,473	0.06%
2021/08/30	38.3	33.06	16.9	33.10	32.25	21.4	24,929	0.09%
2021/08/27	5.2	31.93	1	31.70	31.60	4.2	24,753	0.02%
2021/08/26	54.6	33.67	23.5	33.68	32.90	31.1	24,819	0.13%
2021/08/25	38.4	32.80	112.3	32.86	33.00	-73.8	24,933	-0.30%	大賣/
2021/08/24	161.4	34.75	68	34.92	33.05	93.4	24,684	0.38%	大買/
2021/08/23	41	32.05	85	33.05	33.05	-44	23,856	-0.18%
2021/08/20	80	29.13	97.1	29.68	30.05	-17.1	23,897	-0.07%
2021/08/19	66	28.50	57	28.91	27.35	9	23,541	0.04%
2021/08/18	54.1	26.48	43.1	27.30	27.85	10.9	23,196	0.05%
2021/08/17	15.1	26.26	25.2	25.65	25.35	-10	23,060	-0.04%
2021/08/16	3.2	27.11	14	27.15	26.50	-10.8	23,221	-0.05%
2021/08/13	4	29.11	2	29.48	28.50	2	23,251	0.01%
2021/08/12	2	29.30	6	29.03	29.20	-4	23,335	-0.02%
2021/08/11	7	29.34	5	28.97	28.90	2	23,456	0.01%
2021/08/10	38	31.02	7	30.94	29.85	31	23,446	0.13%
2021/08/09	118	30.93	113.3	31.03	30.15	4.7	23,309	0.02%	大買/大賣/
2021/08/06	43.3	30.00	67.4	30.38	29.45	-24.2	23,042	-0.10%
2021/08/05	22	29.57	20	29.38	28.95	2	22,776	0.01%
2021/08/04	14.2	28.81	7	28.85	28.90	7.2	22,761	0.03%
2021/08/03	1.2	30.48	11	30.73	30.05	-9.8	23,116	-0.04%
2021/08/02	5	31.19	2	31.13	30.50	3	23,529	0.01%
2021/07/30	31	31.27	20	31.24	31.00	11	23,436	0.05%
2021/07/29	133	32.49	162	31.90	32.45	-29	23,153	-0.13%	大買/大賣/
2021/07/28	312	31.30	240	31.33	31.35	72	22,183	0.32%	大買/大賣/
2021/07/27	34	29.36	8.3	29.06	28.50	25.8	21,414	0.12%
2021/07/26	8.3	30.94	4	30.41	30.25	4.3	21,253	0.02%
2021/07/23	36	30.67	42	29.98	31.90	-6	20,960	-0.03%
2021/07/22	15	28.99	3.6	29.71	29.00	11.4	20,555	0.06%
2021/07/21	12.6	31.54	51.6	30.51	29.80	-39.1	20,412	-0.19%
2021/07/20	16.4	32.14	8	32.24	32.05	8.4	20,319	0.04%
2021/07/19	23.2	34.23	4	34.75	33.80	19.2	20,362	0.09%
2021/07/16	103	36.46	60	37.13	34.80	43	20,887	0.21%	大買/
2021/07/15	2	34.68	20.8	35.14	35.25	-18.8	20,726	-0.09%
2021/07/14	25.8	32.42	28.6	33.55	32.05	-2.8	21,201	-0.01%
2021/07/13	51.1	36.54	1	37.10	35.60	50.1	21,217	0.24%
2021/07/12	66.5	40.74	48.1	40.58	39.55	18.5	21,293	0.09%
2021/07/09	121	42.09	79.3	41.46	40.00	41.7	20,811	0.20%	大買/
2021/07/08	122.4	39.67	149	40.53	41.35	-26.6	19,922	-0.13%	大買/大賣/
2021/07/07	2	38.55	0.1	36.50	37.60	1.9	19,305	0.01%
2021/07/06	0.1	33.70	0	0.00	35.05	0.1	19,262	0.00%
2021/07/05	5	33.02	1.7	32.71	33.30	3.3	19,297	0.02%
2021/07/02	1.7	35.72	3	35.93	35.40	-1.3	19,326	-0.01%
2021/07/01	0	0.00	36	40.00	37.85	-36	19,436	-0.19%
2021/06/30	0	0.00	4	35.53	36.40	-4	19,444	-0.02%
2021/06/29	3	35.83	0.4	37.09	35.00	2.6	19,439	0.01%
2021/06/28	5.4	36.17	2.4	34.29	36.30	3	19,411	0.02%
2021/06/25	6.4	33.26	4	33.38	33.00	2.4	19,369	0.01%
2021/06/24	8	36.26	23	35.48	34.55	-15	19,282	-0.08%
2021/06/23	28	37.15	11	37.15	37.15	17	19,153	0.09%
2021/06/22	25	41.16	11	41.18	41.25	14	19,160	0.07%
2021/06/21	2	37.50	41	37.50	37.50	-39	19,106	-0.20%
2021/06/18	95	33.86	20	34.10	34.10	75	19,389	0.39%
2021/06/17	224	30.46	224.6	30.39	31.00	-0.6	19,871	0.00%	大買/大賣/
2021/06/16	89	27.90	71.1	28.06	28.20	18	19,013	0.09%
2021/06/15	77	24.30	133	24.89	25.65	-56	18,641	-0.30%	大賣/
2021/06/11	66	22.51	202	22.89	23.35	-136	17,675	-0.77%	大賣/鉅額交易
2021/06/09	304	21.91	538	21.93	22.35	-234	16,546	-1.41%	大買/大賣/鉅額交易
2021/06/08	160	20.10	12	20.35	20.35	148	15,158	0.98%	大買/鉅額交易
2021/06/07	4	18.56	1	18.90	18.50	3	15,091	0.02%
2021/06/04	1	20.00	2	19.43	19.05	-1	15,005	-0.01%
2021/06/03	150	20.29	86	20.16	19.95	64	14,947	0.43%	大買/
2021/06/02	100	20.08	90	20.21	20.30	10	14,969	0.07%
2021/06/01	91	18.87	98	18.95	19.70	-7	14,676	-0.05%
2021/05/31	84.6	19.39	78	18.85	18.45	6.6	14,507	0.05%
2021/05/28	8	18.16	42	18.70	18.85	-34	14,133	-0.24%
2021/05/27	1	17.40	2	17.13	17.15	-1	13,891	-0.01%
2021/05/26	11	17.55	22	17.14	17.10	-11	13,821	-0.08%
2021/05/25	29	17.14	10	16.49	16.95	19	13,716	0.14%
2021/05/24	51	17.73	48	17.87	17.15	3	13,648	0.02%
2021/05/21	105	16.56	94	16.31	16.95	11	13,423	0.08%	大買/
2021/05/20	56	16.56	50	16.78	15.80	6	13,378	0.04%
2021/05/19	28	16.83	31	17.11	16.95	-3	13,339	-0.02%
2021/05/18	3	15.28	2	14.25	15.95	1	13,434	0.01%
2021/05/17	7	14.50	0	0.00	14.50	7	13,322	0.05%
2021/05/14	0	0.00	3	16.45	16.10	-3	13,232	-0.02%
2021/05/13	17	17.85	25	18.07	17.85	-8	13,086	-0.06%
2021/05/12	65	19.96	51	20.14	19.80	14	12,976	0.11%
2021/05/11	83	23.44	18	23.54	21.95	65	12,889	0.50%
2021/05/10	32	22.60	33.8	22.74	23.25	-1.8	12,250	-0.01%
2021/05/07	0	0.00	36	20.38	21.15	-36	11,763	-0.31%
2021/05/06	0	0.00	3	19.15	19.25	-3	11,713	-0.03%
2021/05/05	1	18.30	1	18.30	19.50	0	11,686	0.00%
2021/05/04	3	19.55	18	19.85	19.10	-15	11,642	-0.13%
2021/05/03	4	21.50	1	22.00	21.20	3	11,680	0.03%
2021/04/29	9	20.06	0	0.00	20.80	9	11,594	0.08%
2021/04/28	0	0.00	12	21.41	20.10	-12	11,590	-0.10%
2021/04/27	13	21.68	3	21.23	21.60	10	11,524	0.09%
2021/04/26	5	20.90	2	21.95	22.00	3	11,446	0.03%
2021/04/23	11	20.54	3	21.60	20.00	8	11,367	0.07%
2021/04/22	46	22.38	22.4	22.41	21.65	23.6	11,256	0.21%
2021/04/21	17	20.62	70	20.86	20.90	-53	10,628	-0.50%
2021/04/20	17	18.63	37	18.68	19.00	-20	9,946	-0.20%
2021/04/19	2	16.90	10	16.89	17.30	-8	9,070	-0.09%
2021/04/16	39	15.11	78	15.04	15.75	-39	8,838	-0.44%
2021/04/15	8	14.49	6	14.66	14.50	2	8,600	0.02%
2021/04/14	19	14.78	23	14.67	14.70	-4	8,690	-0.05%
2021/04/13	86	14.69	68	14.55	14.40	18	8,508	0.21%
2021/04/12	40	13.99	8	14.05	13.90	32	8,109	0.39%
2021/04/09	5	13.58	3	13.55	13.55	2	8,374	0.02%
2021/04/08	0	0.00	13	14.01	14.00	-13	8,624	-0.15%
2021/04/07	17	14.26	23	14.18	14.15	-6	8,794	-0.07%
2021/04/06	33	13.96	0	0.00	13.85	33	9,491	0.35%
2021/04/01	0	0.00	1	13.70	13.65	-1	9,616	-0.01%
2021/03/31	0	0.00	2	13.78	13.65	-2	9,882	-0.02%
2021/03/30	0	0.00	8.6	13.40	13.35	-8.6	9,883	-0.09%
2021/03/29	15	14.10	15	13.83	13.70	0	9,934	0.00%
2021/03/26	4	13.88	1	13.75	13.75	3	10,262	0.03%
2021/03/25	1	13.55	22	13.34	13.10	-21	10,504	-0.20%
2021/03/24	6	13.61	3	13.85	13.55	3	10,669	0.03%
2021/03/23	31	14.36	10	14.75	14.20	21	10,514	0.20%
2021/03/22	71	15.22	33	15.28	15.75	38	10,228	0.37%
2021/03/19	12	14.66	29	14.59	14.65	-17	9,699	-0.18%
2021/03/18	6	13.13	4	13.10	13.50	2	9,048	0.02%
2021/03/17	0	0.00	52	13.09	12.70	-52	8,743	-0.59%
2021/03/16	62	13.09	55	13.11	13.00	7	8,728	0.08%
2021/03/15	51	12.10	20.1	12.28	12.75	31	8,641	0.36%
2021/03/12	0	0.00	51	11.53	11.60	-51	8,526	-0.60%
2021/03/11	6	11.57	1	11.90	11.45	5	8,519	0.06%
2021/03/10	1	11.55	1	11.75	11.70	0	8,482	0.00%
2021/03/09	1	11.50	1	11.75	11.70	0	8,488	0.00%
2021/03/08	10	12.08	6	11.73	11.60	4	8,463	0.05%
2021/03/05	0	0.00	2	11.95	11.60	-2	8,269	-0.02%
2021/03/03	0	0.00	1	11.25	11.25	-1	8,278	-0.01%
2021/03/02	7	11.91	9	11.85	11.15	-2	8,344	-0.02%
2021/02/26	51	11.71	2	11.88	11.80	49	8,292	0.59%
2021/02/25	1	11.65	10	11.65	11.65	-9	8,257	-0.11%
2021/02/24	10	11.85	2	11.95	11.65	8	8,230	0.10%
2021/02/23	4	11.53	1	11.75	11.60	3	8,123	0.04%
2021/02/22	5	11.60	9	11.69	11.65	-4	8,071	-0.05%
2021/02/19	10	11.64	1	11.75	11.45	9	7,984	0.11%
2021/02/18	7	11.59	14	11.76	11.90	-7	7,847	-0.09%
2021/02/17	11	10.64	1	10.55	10.85	10	7,553	0.13%
2021/02/04	1	10.50	1	10.30	10.30	0	7,533	0.00%
2021/02/03	1	10.75	2	10.70	10.30	-1	7,537	-0.01%
2021/02/02	2	10.55	0	0.00	10.60	2	7,534	0.03%
2021/02/01	3	10.35	0	0.00	10.25	3	7,485	0.04%
2021/01/25	0	0.00	11	10.79	10.80	-11	7,463	-0.15%
2021/01/22	3	10.23	2	10.43	10.35	1	7,344	0.01%
2021/01/21	1	10.40	2	10.48	10.15	-1	7,313	-0.01%
2021/01/19	1	10.75	3	10.60	10.55	-2	7,286	-0.03%
2021/01/15	30	11.69	6	11.15	10.95	24	7,293	0.33%
2021/01/14	12	11.76	35	11.77	11.90	-23	7,184	-0.32%
2021/01/13	4	11.45	0	0.00	11.25	4	7,071	0.06%
2021/01/12	4	11.59	2	11.48	11.35	2	7,020	0.03%
2021/01/11	1	12.00	1	12.30	12.15	0	6,897	0.00%
2021/01/08	4	11.88	3	12.00	11.75	1	6,696	0.01%
2021/01/07	6	11.51	11	11.45	11.55	-5	6,585	-0.08%
2021/01/06	44	12.50	0	0.00	12.10	44	6,394	0.69%
2021/01/05	17	12.96	0	0.00	12.75	17	6,268	0.27%
2021/01/04	1	13.50	16	13.56	13.35	-15	6,143	-0.24%
2020/12/31	11	13.04	22	13.14	13.00	-11	5,767	-0.19%
2020/12/30	17	12.48	4	12.68	12.85	13	5,449	0.24%
2020/12/29	39	13.06	14.8	13.10	13.30	24.2	5,219	0.46%
2020/12/28	15	11.91	9	12.30	12.30	6	4,386	0.14%
2020/12/25	17	10.60	30	10.95	11.20	-13	4,162	-0.31%
2020/12/24	0	0.00	1	10.20	10.20	-1	3,836	-0.03%
2020/12/23	11	9.82	11	10.09	10.00	0	3,806	0.00%
2020/12/22	52	10.86	31	10.55	9.90	21	3,715	0.57%
2020/12/21	41	10.16	67.6	10.39	10.55	-26.6	3,294	-0.81%
2020/12/18	26	9.54	22	9.56	9.61	4	2,919	0.14%
2020/12/17	0	0.00	1	8.96	8.98	-1	2,608	-0.04%
2020/12/16	0	0.00	7	9.06	9.06	-7	2,590	-0.27%
2020/12/15	44	9.23	44	9.26	8.91	0	2,547	0.00%
2020/12/14	17	8.97	10	9.09	9.10	7	2,440	0.29%
2020/12/10	0	0.00	15	9.03	8.95	-15	2,361	-0.64%
2020/12/09	24	8.96	23	9.08	9.22	1	2,294	0.04%
2020/12/08	17	8.67	9	8.57	8.81	8	2,102	0.38%
2020/12/07	1	8.27	2	8.31	8.27	-1	1,919	-0.05%
2020/12/03	0	0.00	1	8.52	8.41	-1	2,000	-0.05%
2020/12/02	0	0.00	1	8.52	8.44	-1	2,169	-0.05%
2020/12/01	0	0.00	5	8.50	8.45	-5	2,169	-0.23%
2020/11/30	0	0.00	2	8.65	8.50	-2	2,157	-0.09%
2020/11/27	3	8.41	10	8.48	8.34	-7	2,114	-0.33%
2020/11/26	10	8.32	1	8.22	8.45	9	2,110	0.43%
2020/11/25	1	8.17	0	0.00	8.16	1	2,164	0.04%
2020/11/24	5	8.12	0	0.00	8.08	5	2,273	0.22%
2020/11/12	1	8.07	10	8.00	8.01	-9	2,661	-0.34%
2020/11/10	10	8.23	0	0.00	8.08	10	2,825	0.35%
2020/11/03	0	0.00	10	8.13	8.19	-10	2,788	-0.36%
2020/10/29	10	8.00	0	0.00	8.04	10	2,677	0.37%
2020/10/28	0	0.00	1	8.13	8.04	-1	2,659	-0.04%
2020/10/27	1	8.08	0	0.00	8.02	1	2,602	0.04%
2020/10/26	3	8.00	3	7.99	8.14	0	2,550	0.00%
2020/10/12	0	0.00	8	7.75	7.80	-8	2,349	-0.34%
2020/10/08	8	7.94	50	7.94	7.95	-42	2,332	-1.80%
2020/10/06	3	7.96	3	8.07	7.96	0	2,310	0.00%
2020/09/30	25	7.80	0	0.00	7.81	25	2,250	1.11%
2020/09/28	0	0.00	15	7.90	7.89	-15	2,235	-0.67%
2020/09/25	50	7.60	7	7.58	7.66	43	2,173	1.98%
2020/09/24	0	0.00	5	7.52	7.40	-5	2,142	-0.23%
2020/09/21	0	0.00	14	7.99	7.94	-14	2,109	-0.66%
2020/09/17	0	0.00	7	8.01	7.91	-7	2,134	-0.33%
2020/09/16	2	7.94	0	0.00	7.90	2	2,155	0.09%
2020/09/11	0	0.00	5	8.29	8.01	-5	2,156	-0.23%
2020/09/10	5	8.22	10	8.17	8.15	-5	2,104	-0.24%
2020/09/09	6	8.54	0	0.00	8.43	6	2,059	0.29%
2020/09/08	0	0.00	22	8.37	8.37	-22	2,006	-1.10%
2020/09/07	19	8.29	7	8.31	8.55	12	1,935	0.62%
2020/09/04	2	8.02	0	0.00	8.08	2	1,735	0.12%
2020/09/03	11	8.13	16	8.11	8.20	-5	1,714	-0.29%
2020/09/02	2	8.15	0	0.00	8.12	2	1,684	0.12%
2020/09/01	14	8.48	15	8.18	8.18	-1	1,653	-0.06%
2020/08/31	20	8.42	18	8.37	8.40	2	1,582	0.13%
2020/08/28	20	8.13	0	0.00	8.11	20	1,419	1.41%
2020/08/27	25	7.82	12	7.79	7.75	13	1,289	1.01%
2020/08/26	25	7.99	39	7.92	8.06	-14	1,234	-1.13%
2020/08/20	0	0.00	5	7.27	7.15	-5	932	-0.54%
2020/08/19	6	7.58	0	0.00	7.54	6	904	0.66%
2020/08/18	8	7.53	3	7.69	7.58	5	872	0.57%
2020/08/17	30	7.45	11	7.73	7.82	19	806	2.35%
2020/08/14	5	7.17	0	0.00	7.15	5	671	0.74%
2020/08/12	4	7.00	1	6.95	6.93	3	597	0.50%
2020/08/11	0	0.00	20	6.83	6.78	-20	536	-3.73%
2020/08/10	20	6.57	0	0.00	6.70	20	520	3.84%
2020/07/17	1	6.77	0	0.00	6.69	1	510	0.20%
2020/07/03	0	0.00	0.6	6.70	6.81	-0.6	496	-0.12%
2020/06/22	0	0.00	80	6.94	6.90	-80	413	-19.37%
2020/06/11	0	0.00	1	6.42	6.42	-1	396	-0.25%
2020/05/12	0	0.00	4	6.18	6.15	-4	346	-1.16%
2020/04/30	4	5.98	0	0.00	6.00	4	347	1.15%
2020/04/20	0	0.00	50	5.67	5.68	-50	349	-14.32%
2020/04/07	20	5.10	0	0.00	5.10	20	311	6.41%
2020/03/13	0	0.00	0.8	5.58	6.10	-0.8	232	-0.33%
2020/03/12	20	6.10	0	0.00	6.14	20	219	9.10%
2020/03/10	20	6.21	0	0.00	6.23	20	208	9.58%
2019/12/19	0	0.00	1	7.09	7.11	-1	154	-0.65%
2019/09/20	0	0.00	10	7.69	7.72	-10	665	-1.50%
2019/09/09	20	7.87	0	0.00	7.80	20	647	3.09%
2019/09/02	21	7.86	0	0.00	7.86	21	637	3.29%
2019/08/02	1	7.68	0	0.00	7.66	1	680	0.15%
2019/07/23	0	0.00	2	8.30	8.31	-2	826	-0.24%
2019/07/22	1	8.42	0	0.00	8.45	1	813	0.12%
2019/07/18	75	8.28	28	8.38	8.24	47	717	6.55%
2019/07/15	0.1	7.76	0	0.00	7.82	0.1	587	0.02%
2019/07/11	0	0.00	6	7.73	7.73	-6	595	-1.01%
2019/07/10	4	7.85	0	0.00	7.85	4	583	0.69%
2019/07/09	2	8.12	14	8.13	7.91	-12	581	-2.06%
2019/07/08	0	0.00	1	8.00	7.99	-1	536	-0.19%
2019/06/27	1	7.60	1	7.57	7.58	0	530	0.00%
2019/05/10	0	0.00	4	8.08	7.92	-4	710	-0.56%
2019/05/03	4	8.50	0	0.00	8.50	4	673	0.59%
2019/05/02	0	0.00	2.4	8.23	8.70	-2.4	608	-0.39%
2019/04/29	0	0.00	12	7.96	7.98	-12	532	-2.25%
2019/04/22	0	0.00	0.8	8.10	8.15	-0.8	552	-0.14%
2019/04/11	0	0.00	1	8.06	8.00	-1	553	-0.18%
2019/03/04	1	8.15	1	8.20	8.21	0	1,790	0.00%
2019/02/27	0	0.00	2	8.01	8.00	-2	1,776	-0.11%
2019/02/11	1	7.70	0	0.00	7.68	1	1,923	0.05%
2019/01/25	0	0.00	11	7.82	7.82	-11	1,929	-0.57%
2019/01/24	1	7.67	0	0.00	7.62	1	1,913	0.05%
2019/01/22	0	0.00	24	7.61	7.61	-24	1,912	-1.25%
2019/01/21	1	7.80	1	7.73	7.71	0	1,910	0.00%
2019/01/16	2	7.81	0	0.00	7.75	2	1,898	0.11%
2019/01/15	0	0.00	1	7.93	7.85	-1	1,891	-0.05%
2019/01/09	0	0.00	1	8.01	8.03	-1	1,921	-0.05%
2019/01/04	0	0.00	2	7.99	8.00	-2	1,962	-0.10%
2018/12/22	0	0.00	1	8.35	8.33	-1	1,936	-0.05%
2018/12/21	3	8.71	0	0.00	8.63	3	1,922	0.16%
2018/12/20	2	8.82	4	8.90	8.74	-2	1,905	-0.10%
2018/12/19	4	9.25	0	0.00	9.14	4	1,875	0.21%
2018/12/18	0	0.00	2	9.32	9.17	-2	1,861	-0.11%
2018/12/17	5	9.39	12	9.54	9.23	-7	1,828	-0.38%
2018/12/14	1	9.05	26	9.13	9.00	-25	1,689	-1.48%
2018/12/13	40	9.58	4	9.54	9.35	36	1,640	2.19%
2018/12/12	2	9.28	1	9.20	9.20	1	1,445	0.07%
2018/12/11	3	9.27	1	9.13	9.13	2	1,367	0.15%
2018/12/10	18	9.33	1	9.10	9.12	17	1,272	1.34%
2018/12/07	0	0.00	3	9.40	9.40	-3	1,201	-0.25%
2018/12/05	12	8.55	0	0.00	8.72	12	1,032	1.16%
2018/12/04	12	8.17	0	0.00	8.70	12	930	1.29%
2018/11/26	0	0.00	1	7.50	7.43	-1	731	-0.14%
2018/11/21	0	0.00	6	7.63	8.00	-6	680	-0.88%
2018/11/15	9	7.34	4	7.34	7.22	5	611	0.82%
2018/11/13	0.1	6.98	0	0.00	6.98	0.1	599	0.01%
2018/11/12	1	7.06	0	0.00	7.02	1	625	0.16%
2018/11/06	1	7.09	0	0.00	7.08	1	826	0.12%
2018/11/02	1	6.68	0	0.00	6.70	1	877	0.11%
2018/11/01	3	6.85	0	0.00	6.80	3	884	0.34%
2018/10/31	1	6.93	0	0.00	6.89	1	889	0.11%
2018/10/29	3	6.81	0	0.00	6.72	3	909	0.33%
2018/10/25	1	6.81	0	0.00	6.90	1	966	0.10%
2018/10/19	2	7.64	0	0.00	7.58	2	1,104	0.18%
2018/09/26	0	0.00	1	7.32	7.32	-1	1,188	-0.08%
2018/09/25	2	7.29	0	0.00	7.31	2	1,210	0.17%
2018/09/11	0	0.00	4	7.45	7.45	-4	1,594	-0.25%
2018/09/04	0	0.00	2	8.35	8.20	-2	2,476	-0.08%
2018/08/30	0	0.00	1	8.46	8.49	-1	2,485	-0.04%
2018/08/29	0.2	8.53	0	0.00	8.54	0.2	2,488	0.01%
2018/08/28	0	0.00	4	8.65	8.59	-4	2,492	-0.16%
2018/08/23	0	0.00	3	9.12	9.08	-3	2,506	-0.12%
2018/08/22	6	9.11	0	0.00	8.99	6	2,514	0.24%
2018/08/08	3	8.01	0	0.00	7.89	3	2,613	0.11%
2018/08/07	3	8.20	28.9	8.11	8.14	-25.9	2,597	-1.00%
2018/08/06	28	8.23	0	0.00	8.25	28	2,547	1.10%
2018/08/02	0	0.00	6	7.87	7.83	-6	2,517	-0.24%
2018/07/30	0	0.00	21	7.71	7.70	-21	2,719	-0.77%
2018/07/26	6	7.86	0	0.00	7.71	6	2,976	0.20%
2018/07/24	0	0.00	5	7.79	7.70	-5	3,169	-0.16%
2018/07/23	5	7.52	0	0.00	7.51	5	3,210	0.16%
2018/07/20	9	7.69	0	0.00	7.52	9	3,204	0.28%
2018/07/19	5	7.92	0	0.00	7.78	5	3,185	0.16%
2018/07/18	0	0.00	1	7.44	7.75	-1	3,106	-0.03%
2018/07/03	0	0.00	32	6.95	6.75	-32	2,976	-1.08%
2018/07/02	0	0.00	3	7.20	7.05	-3	2,957	-0.10%
2018/06/25	0	0.00	5	7.43	7.35	-5	2,908	-0.17%
2018/06/21	1	7.75	0	0.00	7.63	1	2,881	0.03%
2018/06/20	0	0.00	5	7.86	7.70	-5	2,861	-0.17%
2018/06/19	12	8.04	5	7.85	7.85	7	2,838	0.25%
2018/06/15	0	0.00	10	8.06	8.06	-10	2,811	-0.36%
2018/06/14	6	8.30	2	8.40	8.20	4	2,770	0.14%
2018/06/13	1	8.49	45	8.41	8.15	-44	2,717	-1.62%
2018/06/12	64	8.90	13	8.86	8.73	51	2,662	1.92%
2018/06/11	40	8.71	4	8.98	9.03	36	2,546	1.41%
2018/06/08	20	8.04	20	8.29	8.29	0	2,143	0.00%
2018/06/07	54	8.08	10	7.76	7.77	44	1,956	2.25%
2018/06/06	30	7.90	21	8.01	8.00	9	1,871	0.48%
2018/05/23	5	7.56	5	7.44	7.39	0	1,561	0.00%
2018/05/22	1	7.51	1	7.62	7.51	0	1,547	0.00%
2018/05/21	5	7.49	5.8	7.68	7.70	-0.8	1,519	-0.05%
2018/05/18	0	0.00	0	7.41	7.29	0	1,432	0.00%
2018/05/17	0	0.00	2	7.00	7.07	-2	1,394	-0.14%
2018/05/14	0	0.00	9	7.43	7.33	-9	1,447	-0.62%
2018/05/11	0	0.00	25	7.88	7.55	-25	1,419	-1.76%
2018/05/10	24	7.78	3.2	7.94	7.70	20.8	1,377	1.51%
2018/05/09	5	7.69	24	7.90	7.70	-19	1,343	-1.42%
2018/05/08	3	7.42	2	7.45	7.42	1	1,219	0.08%
2018/05/07	51	7.85	2	7.96	7.70	49	1,183	4.14%
2018/05/04	7	7.68	16	7.64	7.47	-9	1,082	-0.83%
2018/05/03	5	7.64	12	7.92	7.92	-7	986	-0.71%
2018/05/02	17	7.92	20	7.68	7.20	-3	805	-0.37%
2018/04/30	4	7.61	0	0.00	7.63	4	658	0.61%
2018/04/27	5	6.92	3	6.90	6.94	2	551	0.36%
2018/04/24	20	6.28	0	0.00	6.25	20	482	4.15%
2018/03/23	0	0.00	15	5.97	6.00	-15	400	-3.75%
2018/02/09	0	0.00	2	6.10	6.10	-2	341	-0.59%
2018/02/08	2	5.82	0	0.00	6.22	2	347	0.58%