正德 (2641)-凱基-新莊券商分點個股進出

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
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145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－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/11/22	0	0.00	1	19.90	19.85	-1	2,489	-0.04%
2024/11/21	1	20.05	0	0.00	19.95	1	2,468	0.04%
2024/11/19	1	20.10	22	20.15	20.20	-21	2,403	-0.87%
2024/11/18	1	20.15	0	0.00	20.10	1	2,371	0.04%
2024/11/15	0	0.00	1.1	20.30	20.15	-1.1	2,329	-0.05%
2024/11/14	2	20.10	3	19.95	19.90	-1	2,288	-0.04%
2024/11/13	5	20.14	19	20.25	20.00	-14	2,248	-0.62%
2024/11/12	42.1	20.19	8	20.34	20.25	34.1	2,141	1.59%
2024/11/08	0	0.00	1	19.25	19.00	-1	1,797	-0.06%
2024/11/07	1	19.15	0	0.00	19.10	1	1,819	0.05%
2024/10/17	9	19.00	0	0.00	19.00	9	2,244	0.40%
2024/10/09	1	19.00	0	0.00	18.90	1	2,422	0.04%
2024/10/07	0	0.00	4	19.40	19.50	-4	2,501	-0.16%
2024/10/04	0	0.00	2	19.65	19.55	-2	2,630	-0.08%
2024/10/01	0	0.00	2	20.25	20.20	-2	2,665	-0.08%
2024/09/30	3	20.52	0.8	20.54	20.50	2.2	2,712	0.08%
2024/09/27	15.5	19.88	12	20.37	20.25	3.5	2,775	0.13%
2024/09/25	8	19.71	7	19.80	19.70	1	2,678	0.04%
2024/09/24	2	19.43	4	19.33	19.75	-2	2,627	-0.08%
2024/09/11	0	0.00	1	18.25	18.10	-1	2,927	-0.03%
2024/09/09	3	17.95	0	0.00	18.10	3	3,049	0.10%
2024/09/05	2	18.50	0	0.00	18.20	2	3,326	0.06%
2024/09/04	0.2	18.43	0	0.00	18.25	0.2	3,690	0.00%
2024/08/29	2	18.85	0	0.00	18.85	2	4,529	0.04%
2024/08/28	2	19.00	0	0.00	19.00	2	4,796	0.04%
2024/08/21	1	18.75	0	0.00	18.75	1	7,372	0.01%
2024/08/20	9	18.87	0	0.00	18.85	9	7,389	0.12%
2024/08/19	1	19.00	2	18.85	18.95	-1	7,417	-0.01%
2024/08/09	2	19.10	0	0.00	19.00	2	7,925	0.03%
2024/08/07	0.1	19.20	0	0.00	19.35	0.1	8,798	0.00%
2024/08/06	1	18.10	0	0.00	18.05	1	9,196	0.01%
2024/08/05	9	17.51	1	17.60	17.40	8	9,331	0.09%
2024/08/02	2	19.55	4	19.55	19.25	-2	9,803	-0.02%
2024/08/01	2	19.60	2	19.70	19.70	0	9,891	0.00%
2024/07/30	6	19.10	4	19.18	19.40	2	9,953	0.02%
2024/07/26	4	19.03	3	19.17	19.35	1	10,073	0.01%
2024/07/22	3	19.08	3	19.10	19.10	0	10,216	0.00%
2024/07/19	7	19.73	4	19.50	19.50	3	10,162	0.03%
2024/07/18	1	20.20	1	20.10	20.15	0	10,109	0.00%
2024/07/17	1	20.45	1	20.55	20.30	0	10,092	0.00%
2024/07/16	3	20.53	19	20.47	20.40	-16	10,174	-0.16%
2024/07/15	16	20.45	22	20.45	20.40	-6	10,267	-0.06%
2024/07/12	3	20.63	3	20.73	20.65	0	10,226	0.00%
2024/07/11	25	21.07	6	20.90	20.80	19	10,202	0.19%
2024/07/10	3	20.72	7	20.81	20.80	-4	10,205	-0.04%
2024/07/09	11	20.90	4	20.80	20.70	7	10,215	0.07%
2024/07/08	8	21.53	11	21.45	21.20	-3	10,171	-0.03%
2024/07/05	3	22.17	9	22.11	22.25	-6	10,067	-0.06%
2024/07/04	13	22.58	8	22.51	22.40	5	9,997	0.05%
2024/07/03	17	22.36	15	22.35	22.95	2	9,927	0.02%
2024/07/02	3	21.65	4	21.61	21.75	-1	9,699	-0.01%
2024/06/27	1	21.25	0	0.00	21.15	1	9,585	0.01%
2024/06/26	1	21.40	0	0.00	21.30	1	9,572	0.01%
2024/06/25	2	21.20	3	21.52	21.70	-1	9,559	-0.01%
2024/06/24	0	0.00	0	21.60	21.70	0	9,517	0.00%
2024/06/21	2	21.75	6	22.03	21.65	-4	9,501	-0.04%
2024/06/20	1	21.65	0	0.00	21.65	1	9,461	0.01%
2024/06/19	6	21.86	0.1	21.77	21.50	5.9	9,453	0.06%
2024/06/18	2	21.63	0	0.00	21.60	2	9,423	0.02%
2024/06/17	6	21.88	11	21.91	21.80	-5	9,413	-0.05%
2024/06/14	21	22.15	1	22.20	22.30	20	9,521	0.21%
2024/06/13	7	22.18	2	22.05	21.90	5	9,472	0.05%
2024/06/12	14	22.35	0	0.00	21.75	14	9,454	0.15%
2024/06/11	27.1	24.28	41	24.18	22.80	-13.9	9,270	-0.15%
2024/06/07	47	23.88	40	23.97	23.95	7	8,931	0.08%
2024/06/06	40	23.76	2	23.88	23.80	38	8,787	0.43%
2024/06/05	8	23.60	8	23.79	23.60	0	8,628	0.00%
2024/06/04	3	23.07	7	23.04	22.80	-4	8,379	-0.05%
2024/06/03	13	23.44	9	23.44	23.60	4	8,250	0.05%
2024/05/31	42	24.08	50	23.84	23.55	-8	8,019	-0.10%
2024/05/30	15	23.67	14	23.76	23.40	1	7,437	0.01%
2024/05/29	34	24.10	32	23.68	23.25	2	7,153	0.03%
2024/05/28	51	23.61	41	23.23	23.40	10	6,660	0.15%
2024/05/27	0	0.00	7	21.61	22.10	-7	5,913	-0.12%
2024/05/23	4	20.68	3	20.55	20.55	1	5,732	0.02%
2024/05/22	2	20.70	9	21.03	20.95	-7	5,743	-0.12%
2024/05/21	4	20.84	3	20.70	20.70	1	5,776	0.02%
2024/05/20	6	21.16	0	0.00	21.10	6	5,843	0.10%
2024/05/17	6	21.48	0	0.00	21.45	6	5,872	0.10%
2024/05/16	2	21.68	3	21.83	21.90	-1	5,806	-0.02%
2024/05/15	3	21.43	0	0.00	21.40	3	5,701	0.05%
2024/05/14	16	22.02	11	22.10	21.85	5	5,556	0.09%
2024/05/13	35	22.37	49	22.48	22.05	-14	5,297	-0.26%
2024/05/10	2	21.70	7	21.96	22.05	-5	4,686	-0.11%
2024/05/09	7	21.19	6	20.89	21.10	1	4,273	0.02%
2024/05/08	68	21.70	85	21.53	20.65	-17	4,112	-0.41%
2024/05/07	14	20.45	1	20.65	20.75	13	3,578	0.36%
2024/05/02	1	20.50	8	20.50	20.45	-7	3,462	-0.20%
2024/04/29	0	0.00	1	20.65	20.25	-1	3,376	-0.03%
2024/04/26	1	20.05	18	19.95	20.15	-17	3,322	-0.51%
2024/04/23	21	20.00	0	0.00	19.85	21	3,329	0.63%
2024/04/22	12	20.39	7	19.99	19.75	5	3,347	0.15%
2024/04/19	2	20.10	9	20.23	19.90	-7	3,289	-0.21%
2024/04/17	0	0.00	20	19.64	19.65	-20	3,250	-0.62%
2024/04/15	4	20.20	6	20.35	20.15	-2	3,481	-0.06%
2024/04/12	20	20.00	0	0.00	20.10	20	3,549	0.56%
2024/04/10	2	19.70	0	0.00	19.65	2	4,351	0.05%
2024/04/09	0	0.00	7	19.61	19.50	-7	4,584	-0.15%
2024/04/08	5	19.06	0	0.00	19.20	5	4,740	0.11%
2024/04/02	3	19.35	0	0.00	19.20	3	4,798	0.06%
2024/04/01	1	19.55	0	0.00	19.60	1	4,863	0.02%
2024/03/29	2	19.80	0	0.00	19.65	2	4,960	0.04%
2024/03/28	1	20.00	0	0.00	19.80	1	5,149	0.02%
2024/03/27	0	0.00	1	20.10	20.10	-1	5,338	-0.02%
2024/03/25	1	20.75	0	0.00	20.45	1	5,801	0.02%
2024/03/20	9	20.75	9	20.95	20.75	0	6,123	0.00%
2024/03/19	1	21.20	5.6	21.26	21.05	-4.6	6,302	-0.07%
2024/03/15	4	19.94	0	0.00	19.70	4	6,486	0.06%
2024/03/14	0.2	20.20	1	20.50	20.30	-0.8	6,616	-0.01%
2024/03/12	0	0.00	2	20.75	20.80	-2	7,241	-0.03%
2024/03/11	3	20.50	5	20.63	20.75	-2	7,763	-0.03%
2024/03/08	4	20.15	0	0.00	20.10	4	9,505	0.04%
2024/03/07	0	0.00	5	20.35	20.35	-5	9,975	-0.05%
2024/03/06	5	21.00	0	0.00	20.90	5	10,502	0.05%
2024/03/05	0	0.00	15	21.15	21.20	-15	10,546	-0.14%
2024/03/04	0	0.00	1	21.15	21.15	-1	10,542	-0.01%
2024/03/01	18	20.83	1.4	20.66	20.80	16.6	10,817	0.15%
2024/02/27	1	20.25	1	20.40	20.30	0	10,804	0.00%
2024/02/26	0	20.70	6	20.72	20.70	-6	10,769	-0.06%
2024/02/23	2	20.70	0	0.00	20.40	2	10,741	0.02%
2024/02/22	1	20.60	3	20.52	20.60	-2	10,716	-0.02%
2024/02/21	3	20.72	4	20.69	20.65	-1	10,666	-0.01%
2024/02/20	0	0.00	13	20.23	20.20	-13	10,585	-0.12%
2024/02/19	10	19.75	6	19.73	19.75	4	10,538	0.04%
2024/02/16	0	0.00	1	19.50	19.45	-1	10,523	-0.01%
2024/02/05	2	18.98	0	0.00	18.90	2	10,490	0.02%
2024/02/02	2	19.23	0	0.00	19.10	2	10,479	0.02%
2024/02/01	0	0.00	2	19.65	19.55	-2	10,470	-0.02%
2024/01/31	1	19.45	2	19.30	19.25	-1	10,442	-0.01%
2024/01/30	4	19.74	0	0.00	19.60	4	10,407	0.04%
2024/01/29	2	19.93	0	0.00	20.05	2	10,376	0.02%
2024/01/26	5	19.97	0	0.00	19.90	5	10,367	0.05%
2024/01/25	4	20.14	0	0.00	20.05	4	10,347	0.04%
2024/01/24	1	20.40	0	0.00	20.35	1	10,324	0.01%
2024/01/23	1	20.40	0	0.00	20.45	1	10,295	0.01%
2024/01/18	4	20.18	0	0.00	20.30	4	10,210	0.04%
2024/01/17	2	20.18	0	0.00	20.05	2	10,185	0.02%
2024/01/16	3.1	20.41	0	0.00	20.30	3.1	10,140	0.03%
2024/01/15	1	20.85	1	21.00	20.70	0	10,114	0.00%
2024/01/12	4	20.60	1	20.65	20.50	3	10,090	0.03%
2024/01/11	0.1	20.20	1	20.55	20.35	-0.9	10,132	-0.01%
2024/01/10	5	20.32	1	20.30	20.20	4	10,106	0.04%
2024/01/09	8.1	20.95	5	20.70	20.90	3.1	9,992	0.03%
2024/01/08	1	21.90	3	21.88	21.90	-2	9,864	-0.02%
2024/01/05	10.1	21.98	19	22.03	22.35	-8.9	9,784	-0.09%
2024/01/04	8	22.54	13	22.27	22.10	-5	9,533	-0.05%
2024/01/03	1	21.80	0	0.00	21.85	1	8,980	0.01%
2024/01/02	12	21.90	2.5	21.73	21.35	9.5	8,884	0.11%
2023/12/28	1	21.00	0	0.00	20.90	1	8,674	0.01%
2023/12/27	3	21.42	2.5	21.60	21.35	0.5	8,633	0.01%
2023/12/26	0	0.00	5	21.31	21.40	-5	8,569	-0.06%
2023/12/25	25	20.97	6	21.11	20.75	19	8,512	0.22%
2023/12/22	16	21.71	15	21.89	21.70	1	8,419	0.01%
2023/12/21	6	21.90	5	21.92	22.05	1	8,244	0.01%
2023/12/20	0	0.00	1	21.00	21.10	-1	7,851	-0.01%
2023/12/18	0	21.30	7	21.00	21.15	-7	8,042	-0.09%
2023/12/15	3	21.07	1	21.05	20.70	2	8,243	0.02%
2023/12/14	3	20.83	22	21.19	20.75	-19	8,290	-0.23%
2023/12/13	1	22.15	0	0.00	21.60	1	8,142	0.01%
2023/12/12	5	21.81	0	0.00	21.50	5	8,381	0.06%
2023/12/11	1	21.75	1	21.80	21.90	0	8,306	0.00%
2023/12/08	3	21.97	2	21.85	21.75	1	8,115	0.01%
2023/12/07	14	22.48	3	22.15	22.15	11	7,802	0.14%
2023/12/06	18	22.44	12	22.97	22.90	6	7,432	0.08%
2023/12/05	56	23.62	16	23.60	23.00	40	6,875	0.58%
2023/12/04	2	22.00	11	21.99	22.10	-9	5,151	-0.17%
2023/12/01	20	19.82	68	19.67	20.10	-48	4,608	-1.04%
2023/11/30	5	18.47	1	18.70	18.30	4	4,029	0.10%
2023/11/29	6	18.50	0	0.00	18.15	6	3,949	0.15%
2023/11/28	14	18.62	26	18.54	18.45	-12	3,888	-0.31%
2023/11/27	13	18.21	2	18.25	17.75	11	3,564	0.31%
2023/11/24	30	17.47	0	0.00	17.40	30	3,480	0.86%
2023/11/21	0	0.00	1	17.40	17.30	-1	3,459	-0.03%
2023/11/20	6	17.40	12	17.40	17.40	-6	3,473	-0.17%
2023/11/17	10	17.53	0	0.00	17.55	10	3,483	0.29%
2023/11/16	7	17.14	2	17.25	17.30	5	3,469	0.14%
2023/11/14	2	16.90	0	0.00	16.65	2	3,616	0.06%
2023/11/10	2	16.60	0	0.00	16.60	2	3,597	0.06%
2023/11/09	1	16.50	2	16.50	16.45	-1	3,573	-0.03%
2023/11/07	2	16.05	0	0.00	16.05	2	3,554	0.06%
2023/11/06	3	16.30	0	0.00	16.25	3	3,561	0.08%
2023/11/03	0	0.00	2	16.25	16.30	-2	3,552	-0.06%
2023/11/01	2	15.85	0	0.00	15.80	2	3,537	0.06%
2023/10/24	0	0.00	5	16.30	16.50	-5	3,518	-0.14%
2023/10/19	5	17.00	0	0.00	17.15	5	3,475	0.14%
2023/10/16	2	16.68	0	0.00	16.70	2	3,337	0.06%
2023/10/13	4	17.40	3	17.47	17.10	1	3,311	0.03%
2023/10/12	4	17.18	0	0.00	17.45	4	3,289	0.12%
2023/10/11	20	17.42	15	18.20	17.35	5	3,285	0.15%
2023/10/06	2	17.73	4	17.79	17.75	-2	3,249	-0.06%
2023/10/04	2	16.90	2	17.20	17.00	0	3,117	0.00%
2023/10/02	2	17.20	20	17.20	17.20	-18	3,099	-0.58%
2023/09/28	24.3	17.95	24	17.70	17.60	0.3	3,061	0.01%
2023/09/27	4	17.70	3	17.78	17.70	1	3,021	0.03%
2023/09/26	1	17.20	1	17.35	17.25	0	2,978	0.00%
2023/09/22	7	17.65	7	18.12	17.80	0	2,953	0.00%
2023/09/21	5	18.15	2	18.20	18.20	3	2,788	0.11%
2023/09/20	25	17.90	6	18.41	18.25	19	2,606	0.73%
2023/09/15	12	17.55	10	16.67	17.25	2	1,984	0.10%
2023/09/14	0	0.00	1	16.35	16.25	-1	1,588	-0.06%
2023/09/08	0.1	15.60	2	15.63	15.40	-1.9	1,492	-0.13%
2023/09/07	1	15.40	1.2	15.41	15.35	-0.2	1,479	-0.01%
2023/09/06	0	15.85	0	0.00	15.55	0	1,420	0.00%
2023/09/05	0	0.00	0.2	15.85	15.75	-0.2	1,422	-0.01%
2023/08/31	0	0.00	2	15.70	15.70	-2	1,443	-0.14%
2023/08/21	15	16.30	14	17.05	16.30	1	1,332	0.08%
2023/08/18	0	0.00	1	16.95	16.85	-1	1,276	-0.08%
2023/07/31	1	16.60	0	0.00	16.45	1	1,168	0.09%
2023/07/28	5	16.75	0	0.00	16.75	5	1,160	0.43%
2023/07/24	0	0.00	1	16.00	15.85	-1	1,160	-0.09%
2023/07/06	1	17.70	10	17.80	17.80	-9	1,284	-0.70%
2023/07/05	3	18.07	10	18.00	17.90	-7	1,318	-0.53%
2023/07/04	5	18.33	4	18.25	18.20	1	1,366	0.07%
2023/07/03	10	18.30	3	18.22	18.10	7	1,364	0.51%
2023/06/28	0	0.00	10	17.55	17.55	-10	1,356	-0.74%
2023/06/27	1	17.65	0	0.00	17.60	1	1,382	0.07%
2023/06/26	10	17.85	0	0.00	17.70	10	1,416	0.71%
2023/06/19	3	17.75	0	0.00	17.80	3	1,564	0.19%
2023/06/16	0	0.00	10	18.15	18.00	-10	1,602	-0.62%
2023/06/15	0	0.00	5	17.95	17.95	-5	1,623	-0.31%
2023/06/13	1	17.75	0	0.00	17.70	1	1,788	0.06%
2023/06/12	2	17.85	0	0.00	17.80	2	1,911	0.10%
2023/06/08	2	18.10	4	18.20	18.10	-2	2,137	-0.09%
2023/06/05	9	17.84	0	0.00	17.80	9	2,829	0.32%
2023/06/02	3	17.70	0	0.00	17.65	3	2,952	0.10%
2023/05/30	2	17.70	0	0.00	17.65	2	3,974	0.05%
2023/05/29	3	17.75	0	0.00	17.80	3	4,304	0.07%
2023/05/18	0	0.00	5	18.10	18.10	-5	5,011	-0.10%
2023/05/12	2.5	18.35	0	0.00	18.15	2.5	5,067	0.05%
2023/05/09	1	18.50	0	0.00	18.20	1	5,053	0.02%
2023/05/08	2	18.70	0	0.00	18.55	2	5,055	0.04%
2023/05/02	1	18.70	0	0.00	18.95	1	5,119	0.02%
2023/04/28	0	0.00	2	18.83	18.90	-2	5,114	-0.04%
2023/04/26	2	18.08	0	0.00	18.30	2	5,099	0.04%
2023/04/25	4	18.44	0	0.00	18.30	4	5,092	0.08%
2023/04/17	3	20.15	15	20.12	20.15	-12	5,062	-0.24%
2023/04/13	15	19.90	0	0.00	19.85	15	5,060	0.30%
2023/04/06	6	20.26	1	20.05	20.10	5	5,278	0.09%
2023/03/30	0	0.00	2	19.55	19.50	-2	6,136	-0.03%
2023/03/29	1	20.80	0	0.00	20.80	1	6,237	0.02%
2023/03/28	1	20.95	0	0.00	20.90	1	6,335	0.02%
2023/03/24	1	20.90	0	0.00	20.95	1	6,459	0.02%
2023/03/23	1	21.00	50	21.00	20.90	-49	6,468	-0.76%
2023/03/22	4	21.55	1	21.60	21.55	3	6,403	0.05%
2023/03/21	2	21.63	2	21.65	21.55	0	6,383	0.00%
2023/03/20	0	0.00	1	21.55	21.55	-1	6,354	-0.02%
2023/03/17	10	21.85	3	21.60	21.60	7	6,332	0.11%
2023/03/14	1	21.90	1	21.75	21.75	0	6,067	0.00%
2023/03/13	0	0.00	4	21.49	21.70	-4	5,981	-0.07%
2023/03/10	6	22.41	0	0.00	22.10	6	5,862	0.10%
2023/03/09	1	22.20	0	0.00	22.05	1	5,560	0.02%
2023/03/07	2	21.70	0	0.00	21.75	2	5,284	0.04%
2023/03/06	3	21.67	4	21.79	21.65	-1	5,180	-0.02%
2023/03/03	8.1	21.05	10.1	20.98	21.05	-2	4,936	-0.04%
2023/03/02	6	20.68	5	20.66	20.80	1	4,655	0.02%
2023/03/01	0	0.00	1	20.15	20.20	-1	4,290	-0.02%
2023/02/24	18	19.76	23	19.77	19.75	-5	3,972	-0.13%
2023/02/23	1	18.60	1	18.70	18.80	0	3,507	0.00%
2023/02/21	18	18.08	0	0.00	18.05	18	3,325	0.54%
2023/02/13	0	0.00	18	17.40	17.30	-18	3,627	-0.50%
2023/02/09	18	18.20	0	0.00	18.10	18	3,862	0.47%
2023/02/01	2	18.30	0	0.00	18.20	2	3,878	0.05%
2023/01/31	0	0.00	2	18.18	18.20	-2	3,871	-0.05%
2023/01/17	1	18.00	0	0.00	17.90	1	3,880	0.03%
2023/01/12	3	17.88	0	0.00	17.85	3	3,916	0.08%
2023/01/10	0	0.00	22	18.05	18.00	-22	3,909	-0.56%
2023/01/05	0	0.00	1.2	18.20	18.10	-1.2	3,991	-0.03%
2022/12/30	23	18.75	9	18.82	18.70	14	4,010	0.35%
2022/12/28	3	18.73	0	0.00	18.60	3	4,040	0.07%
2022/12/27	8	18.93	25	18.82	19.00	-17	4,072	-0.42%
2022/12/26	0	0.00	1	19.30	19.25	-1	4,017	-0.02%
2022/12/23	0	0.00	20	20.06	20.10	-20	3,879	-0.52%
2022/12/22	41	19.76	17	20.05	20.00	24	3,675	0.65%
2022/12/21	1	18.55	0.1	18.55	18.85	0.9	3,074	0.03%
2022/12/20	2	18.13	3.1	18.29	18.05	-1.1	2,964	-0.04%
2022/12/16	53	18.51	0	0.00	18.20	53	2,863	1.85%
2022/12/15	0	0.00	28	17.93	17.95	-28	2,802	-1.00%
2022/12/13	27	17.95	0	0.00	17.85	27	2,843	0.95%
2022/12/12	3	17.75	1	17.65	17.70	2	2,866	0.07%
2022/12/09	0	0.00	2	18.08	18.15	-2	2,888	-0.07%
2022/12/05	3	18.30	1	18.35	18.35	2	3,060	0.07%
2022/12/02	2	18.40	1	18.35	18.30	1	3,059	0.03%
2022/12/01	15	18.70	11	18.46	18.45	4	3,063	0.13%
2022/11/30	8	18.30	0	0.00	18.25	8	3,197	0.25%
2022/11/28	2	18.15	2	17.95	18.10	0	3,176	0.00%
2022/11/25	4	18.28	2	18.15	18.10	2	3,175	0.06%
2022/11/23	2	18.05	0	0.00	18.10	2	3,101	0.06%
2022/11/21	0	17.75	0	0.00	17.65	0	3,089	0.00%
2022/11/18	0	0.00	19	17.64	17.60	-19	3,090	-0.61%
2022/11/17	0	0.00	1	18.00	17.95	-1	3,078	-0.03%
2022/11/16	3	17.95	1	17.95	17.90	2	3,076	0.07%
2022/11/15	0	0.00	51	17.83	17.85	-51	3,021	-1.69%
2022/11/14	4	17.58	0	0.00	17.80	4	3,031	0.13%
2022/11/11	2	17.50	2	17.50	17.35	0	3,064	0.00%
2022/11/10	0	0.00	3	17.42	17.40	-3	3,050	-0.10%
2022/11/09	5	17.33	1	17.60	17.60	4	3,042	0.13%
2022/11/08	51	17.91	0	0.00	17.50	51	3,046	1.67%
2022/11/07	3	16.30	1	16.50	16.50	2	2,935	0.07%
2022/11/04	2	14.95	1	15.10	15.00	1	2,991	0.03%
2022/11/02	2	14.83	0	0.00	14.80	2	3,047	0.07%
2022/10/26	0	0.00	2	14.70	14.75	-2	3,088	-0.06%
2022/10/19	5	15.50	1	15.65	15.50	4	3,139	0.13%
2022/10/17	0	0.00	5	14.45	15.15	-5	3,188	-0.16%
2022/10/14	0	0.00	3	15.18	15.50	-3	3,336	-0.09%
2022/10/13	8	15.41	0	0.00	14.55	8	3,363	0.24%
2022/10/06	3	17.30	1	17.30	17.25	2	3,372	0.06%
2022/10/05	4	17.11	0	0.00	16.90	4	3,360	0.12%
2022/10/04	0	0.00	1	16.45	17.05	-1	3,341	-0.03%
2022/10/03	1	16.10	3	16.00	16.05	-2	3,326	-0.06%
2022/09/30	1	15.05	4	15.31	15.65	-3	3,322	-0.09%
2022/09/29	3	16.00	1	16.25	15.60	2	3,303	0.06%
2022/09/28	3	16.15	2	15.90	15.90	1	3,291	0.03%
2022/09/27	0	0.00	1	17.70	17.60	-1	3,261	-0.03%
2022/09/26	5	18.20	0	0.00	17.55	5	3,292	0.15%
2022/09/22	2	18.45	0	0.00	18.40	2	3,301	0.06%
2022/09/21	1	18.60	1	18.45	18.50	0	3,271	0.00%
2022/09/16	2	18.60	3	18.70	18.95	-1	3,334	-0.03%
2022/09/15	4	18.84	3.4	19.02	18.65	0.6	3,356	0.02%
2022/09/14	1	18.30	0	0.00	18.35	1	3,301	0.03%
2022/09/13	2	18.35	0	0.00	18.20	2	3,287	0.06%
2022/09/12	1	18.45	0	0.00	18.30	1	3,354	0.03%
2022/09/05	1	18.85	0	0.00	18.65	1	3,227	0.03%
2022/08/31	1	19.70	0	0.00	19.80	1	3,341	0.03%
2022/08/26	0	0.00	0.1	20.65	20.45	-0.1	3,665	0.00%
2022/08/23	2	20.43	0	0.00	20.40	2	3,882	0.05%
2022/08/22	1	20.75	0	0.00	20.75	1	3,942	0.03%
2022/08/18	2	21.95	4	21.73	21.60	-2	4,197	-0.05%
2022/08/17	0	0.00	1	21.30	21.30	-1	4,486	-0.02%
2022/08/16	2	21.08	3	21.00	21.00	-1	5,185	-0.02%
2022/08/15	0	0.00	3	21.20	21.40	-3	5,704	-0.05%
2022/08/12	4	20.96	1	21.15	21.00	3	5,737	0.05%
2022/08/11	1	21.25	0	0.00	21.10	1	5,705	0.02%
2022/08/10	3	21.95	0	0.00	22.25	3	5,615	0.05%
2022/08/05	0	0.00	1	21.00	21.15	-1	5,949	-0.02%
2022/08/04	1	20.45	1	20.25	20.65	0	6,032	0.00%
2022/08/02	0	0.00	1	21.00	20.95	-1	6,499	-0.02%
2022/07/29	0	0.00	1	21.40	21.20	-1	6,887	-0.01%
2022/07/28	0	0.00	10	21.00	21.00	-10	6,925	-0.14%
2022/07/26	10	20.65	0	0.00	20.55	10	7,094	0.14%
2022/07/22	1	21.45	0	0.00	21.30	1	7,252	0.01%
2022/07/21	0	0.00	1	21.75	21.45	-1	7,275	-0.01%
2022/07/18	1	20.30	29	20.35	20.30	-28	7,394	-0.38%
2022/07/15	0	0.00	3	19.95	19.85	-3	7,874	-0.04%
2022/07/14	0	0.00	20	20.05	20.30	-20	8,433	-0.24%
2022/07/13	1	19.90	0	0.00	19.90	1	8,516	0.01%
2022/07/12	0	0.00	1	19.45	19.50	-1	8,568	-0.01%
2022/07/11	0	0.00	12	20.79	20.75	-12	8,775	-0.14%
2022/07/08	9	20.15	1	20.05	20.25	8	8,746	0.09%
2022/07/07	4	19.56	0	0.00	19.60	4	8,715	0.05%
2022/07/05	11	19.75	1	19.80	19.80	10	8,673	0.12%
2022/07/04	10	18.80	4	18.99	18.95	6	8,633	0.07%
2022/07/01	5	19.71	3	19.17	18.35	2	8,597	0.02%
2022/06/30	3	20.57	4	20.60	20.35	-1	8,528	-0.01%
2022/06/27	0	0.00	1	22.30	22.65	-1	8,445	-0.01%
2022/06/23	0	0.00	1	20.50	20.45	-1	8,331	-0.01%
2022/06/22	0	0.00	2	22.10	21.15	-2	8,286	-0.02%
2022/06/21	5	22.00	2	22.20	22.60	3	8,228	0.04%
2022/06/20	0	0.00	1	22.00	21.85	-1	8,209	-0.01%
2022/06/16	0	0.00	3	24.70	24.70	-3	8,116	-0.04%
2022/06/14	0	0.00	2	25.80	26.20	-2	8,101	-0.02%
2022/06/13	1	26.35	0	0.00	26.20	1	8,125	0.01%
2022/06/10	2	26.78	1	26.90	27.10	1	8,179	0.01%
2022/06/09	3	27.73	2	27.20	27.25	1	8,272	0.01%
2022/06/08	3	28.38	3	28.23	28.20	0	8,387	0.00%
2022/06/07	2	27.93	13	27.95	27.95	-11	8,951	-0.12%
2022/06/06	42	28.13	0	0.00	27.85	42	9,080	0.46%
2022/06/02	0	0.00	43	28.24	28.10	-43	8,915	-0.48%
2022/06/01	17	27.76	16	28.13	27.80	1	8,917	0.01%
2022/05/31	10	27.57	14	27.84	27.60	-4	8,966	-0.04%
2022/05/30	0	0.00	2	27.95	27.85	-2	8,944	-0.02%
2022/05/27	0	0.00	2	27.85	27.95	-2	8,946	-0.02%
2022/05/26	5	28.04	2	28.60	27.55	3	8,873	0.03%
2022/05/25	11	28.56	10	28.42	28.10	1	8,844	0.01%
2022/05/24	42	28.79	4	28.71	27.95	38	8,682	0.44%
2022/05/23	0	0.00	38	28.93	29.20	-38	8,198	-0.46%
2022/05/20	3	26.57	4	27.50	26.55	-1	7,780	-0.01%
2022/05/18	6	27.14	5	27.35	27.10	1	8,610	0.01%
2022/05/17	1	27.85	19	27.30	27.00	-18	8,591	-0.21%
2022/05/16	18	27.30	55	27.79	27.85	-37	8,537	-0.43%
2022/05/13	17	27.84	0	0.00	27.90	17	8,370	0.20%
2022/05/12	19	27.27	21	27.16	26.40	-2	8,236	-0.02%
2022/05/11	3	27.27	8	28.08	27.60	-5	8,146	-0.06%
2022/05/10	3	28.50	4	28.23	28.30	-1	8,051	-0.01%
2022/05/09	15	27.95	12	28.49	27.50	3	7,716	0.04%
2022/05/06	11	26.61	6	27.30	27.25	5	7,472	0.07%
2022/05/05	7	26.84	0	0.00	26.85	7	7,419	0.09%
2022/05/04	4	26.79	1	27.00	26.65	3	7,360	0.04%
2022/04/29	0	0.00	7	26.96	26.60	-7	7,176	-0.10%
2022/04/28	1	25.60	2	26.08	25.40	-1	7,045	-0.01%
2022/04/27	2	25.40	0	0.00	25.70	2	7,001	0.03%
2022/04/26	5	25.50	0	0.00	25.25	5	6,929	0.07%
2022/04/22	2	27.75	2	28.00	27.90	0	6,767	0.00%
2022/04/21	15	28.10	14	27.93	27.50	1	6,514	0.02%
2022/04/20	12	27.28	2	26.65	27.25	10	6,020	0.17%
2022/04/19	6	26.53	6	26.28	26.00	0	5,455	0.00%
2022/04/15	7	26.91	9	27.18	26.65	-2	5,301	-0.04%
2022/04/14	0	0.00	1	25.60	25.35	-1	5,080	-0.02%
2022/04/13	0	0.00	1	25.25	25.20	-1	5,070	-0.02%
2022/03/31	2	25.03	10	25.00	25.00	-8	5,132	-0.16%
2022/03/23	3	25.85	3	25.85	25.75	0	5,429	0.00%
2022/03/22	4	25.73	0	0.00	25.70	4	5,475	0.07%
2022/03/21	0	0.00	1	26.25	26.00	-1	5,524	-0.02%
2022/03/18	2	25.83	0	0.00	25.85	2	5,585	0.04%
2022/03/17	1	26.00	2	26.33	26.25	-1	5,616	-0.02%
2022/03/15	11	26.61	11	26.55	26.40	0	5,739	0.00%
2022/03/14	3	27.70	4	28.06	27.40	-1	6,009	-0.02%
2022/03/11	22	27.63	12	27.68	27.75	10	6,107	0.16%
2022/03/10	29	27.10	9	28.07	27.45	20	6,342	0.32%
2022/03/09	2	26.40	6	26.71	26.85	-4	6,248	-0.06%
2022/03/08	4	25.20	0	0.00	24.45	4	6,561	0.06%
2022/03/07	9	26.49	3	26.45	26.15	6	6,698	0.09%
2022/03/04	8	27.12	6	27.27	26.80	2	6,676	0.03%
2022/03/03	2	26.95	8	27.06	26.90	-6	6,587	-0.09%
2022/03/02	3	26.75	0	0.00	26.65	3	6,562	0.05%
2022/03/01	6	26.67	8	26.61	26.75	-2	6,521	-0.03%
2022/02/25	3	26.93	1	27.75	26.45	2	6,516	0.03%
2022/02/24	3	26.63	3	26.88	25.95	0	6,378	0.00%
2022/02/23	2	26.83	4	27.01	26.80	-2	6,187	-0.03%
2022/02/22	6	26.83	3	25.55	25.55	3	5,976	0.05%
2022/02/21	18	28.11	14	28.48	27.10	4	5,867	0.07%
2022/02/18	0	0.00	25	26.18	27.40	-25	5,266	-0.47%
2022/02/16	0	0.00	3	25.03	24.95	-3	5,052	-0.06%
2022/02/15	0	0.00	2	24.73	24.60	-2	5,092	-0.04%
2022/02/14	3	24.60	0	0.00	24.15	3	5,127	0.06%
2022/02/11	0	0.00	4	24.70	24.65	-4	5,155	-0.08%
2022/02/10	0	0.00	14	25.31	24.70	-14	5,257	-0.27%
2022/02/09	4	24.83	0	0.00	24.75	4	5,303	0.08%
2022/02/08	1	24.65	1	24.85	24.60	0	5,335	0.00%
2022/02/07	5	23.19	1	23.95	24.25	4	5,404	0.07%
2022/01/25	1	22.00	0	0.00	22.00	1	5,778	0.02%
2022/01/24	1	22.70	15	22.50	22.70	-14	5,852	-0.24%
2022/01/21	13	23.57	0	0.00	23.20	13	5,981	0.22%
2022/01/20	4	23.94	8	24.01	23.90	-4	6,069	-0.07%
2022/01/19	1	23.90	1	24.10	23.90	0	6,149	0.00%
2022/01/18	1	24.50	0	0.00	24.20	1	6,226	0.02%
2022/01/14	1	24.10	0	0.00	24.10	1	6,426	0.02%
2022/01/12	1	24.45	0	0.00	24.45	1	6,557	0.02%
2022/01/11	2	25.00	0	0.00	25.00	2	6,619	0.03%
2022/01/10	2	25.20	0	0.00	25.20	2	6,752	0.03%
2022/01/07	6	25.57	0	0.00	25.40	6	6,812	0.09%
2022/01/06	2	25.95	0	0.00	25.95	2	6,900	0.03%
2022/01/05	4	26.01	0	0.00	26.00	4	6,984	0.06%
2022/01/04	0	0.00	1	26.10	26.25	-1	7,077	-0.01%
2022/01/03	10	26.22	0	0.00	26.00	10	7,288	0.14%
2021/12/30	2	26.40	0	0.00	26.50	2	7,486	0.03%
2021/12/29	0	0.00	1	26.90	26.60	-1	7,571	-0.01%
2021/12/24	2	27.05	1	26.90	26.85	1	8,147	0.01%
2021/12/23	1	27.50	0	0.00	27.05	1	8,444	0.01%
2021/12/21	1	27.70	2	27.95	27.70	-1	8,795	-0.01%
2021/12/20	0	0.00	2	27.38	27.20	-2	8,831	-0.02%
2021/12/17	3	28.43	12	28.15	27.30	-9	9,031	-0.10%
2021/12/16	11	27.06	0	0.00	27.00	11	9,003	0.12%
2021/12/15	1	26.90	1	27.05	27.45	0	9,032	0.00%
2021/12/13	1	28.00	1	27.70	27.55	0	9,190	0.00%
2021/12/10	2	27.80	2	28.13	27.70	0	9,365	0.00%
2021/12/09	2	29.00	1	28.80	28.55	1	9,744	0.01%
2021/12/08	0.1	29.55	2	29.58	28.70	-1.9	10,493	-0.02%
2021/12/07	3	28.45	0	0.00	28.60	3	10,467	0.03%
2021/12/06	20	28.46	19	27.72	28.05	1	10,500	0.01%
2021/12/03	9	27.68	9	27.49	27.85	0	10,798	0.00%
2021/12/02	0	0.00	1	26.15	27.70	-1	11,084	-0.01%
2021/11/30	0	0.00	2	25.18	25.15	-2	10,804	-0.02%
2021/11/29	1	24.15	0	0.00	23.95	1	11,090	0.01%
2021/11/25	1	25.15	0	0.00	25.10	1	11,937	0.01%
2021/11/24	0	0.00	1	25.10	25.10	-1	12,170	-0.01%
2021/11/23	1	24.90	0	0.00	24.60	1	12,260	0.01%
2021/11/19	3	24.42	4	24.20	24.10	-1	12,922	-0.01%
2021/11/16	5	24.84	6	25.13	25.20	-1	14,757	-0.01%
2021/11/09	2	25.20	11	25.24	25.25	-9	15,539	-0.06%
2021/11/08	0	0.00	4	25.29	25.60	-4	15,507	-0.03%
2021/11/05	4	24.85	6	24.70	24.70	-2	15,570	-0.01%
2021/11/04	8	25.13	0	0.00	24.95	8	15,748	0.05%
2021/11/03	15	25.27	2	25.15	25.00	13	16,000	0.08%
2021/11/02	2	23.98	5	24.33	24.10	-3	16,119	-0.02%
2021/11/01	3	23.88	50	23.75	23.85	-47	16,160	-0.29%
2021/10/29	2	23.98	1	23.95	24.00	1	16,394	0.01%
2021/10/28	1	23.10	6	23.44	23.15	-5	16,348	-0.03%
2021/10/27	4	23.48	2	23.18	23.10	2	16,437	0.01%
2021/10/26	2	24.28	2	24.13	24.15	0	16,674	0.00%
2021/10/25	3	24.35	6	24.68	24.55	-3	17,640	-0.02%
2021/10/22	13	24.48	10	24.03	23.90	3	18,384	0.02%
2021/10/21	32	25.26	0	0.00	25.10	32	18,581	0.17%
2021/10/20	10	25.57	12	25.33	25.05	-2	18,885	-0.01%
2021/10/19	7	25.58	6	25.51	25.30	1	19,323	0.01%
2021/10/18	11	25.05	10	25.41	25.60	1	19,533	0.01%
2021/10/15	3	26.73	3	26.73	26.60	0	19,614	0.00%
2021/10/14	1	26.55	1	27.05	26.95	0	19,720	0.00%
2021/10/13	4	27.31	4	27.05	26.90	0	19,826	0.00%
2021/10/07	3	28.88	5	28.90	28.75	-2	21,240	-0.01%
2021/10/06	2	27.80	1	27.00	26.85	1	21,310	0.00%
2021/10/05	2	27.00	1	27.20	28.05	1	21,796	0.00%
2021/10/04	1	28.75	33	27.10	27.40	-32	22,851	-0.14%
2021/10/01	8	30.93	0	0.00	29.45	8	23,762	0.03%
2021/09/30	11	31.08	4	32.46	32.30	7	23,665	0.03%
2021/09/29	4	31.91	3	32.15	30.70	1	23,390	0.00%
2021/09/28	4	31.10	0	0.00	30.90	4	23,142	0.02%
2021/09/27	2	32.10	0	0.00	32.15	2	23,091	0.01%
2021/09/24	24	32.03	10	32.23	31.80	14	23,066	0.06%
2021/09/23	3	31.90	2	31.88	31.25	1	22,904	0.00%
2021/09/17	10	32.21	2	32.03	31.90	8	22,903	0.03%
2021/09/16	8	32.03	1	32.05	31.55	7	22,926	0.03%
2021/09/15	7	32.93	6	33.07	32.90	1	23,064	0.00%
2021/09/14	3	33.68	16	34.60	33.25	-13	22,983	-0.06%
2021/09/13	8	34.75	20	34.62	34.00	-12	22,752	-0.05%
2021/09/10	17	33.14	4	33.18	32.90	13	21,908	0.06%
2021/09/09	7	32.84	24	32.88	33.20	-17	21,731	-0.08%
2021/09/08	12	32.73	15	32.95	33.50	-3	23,027	-0.01%
2021/09/07	23	32.82	38	33.02	33.00	-15	23,003	-0.07%
2021/09/06	1	31.50	3	31.50	30.45	-2	23,214	-0.01%
2021/09/03	5	32.32	3	32.30	32.50	2	24,103	0.01%
2021/09/02	18	32.81	8	32.81	32.35	10	24,588	0.04%
2021/09/01	16	32.40	3	31.98	32.15	13	25,642	0.05%
2021/08/31	13	33.64	128.4	33.62	33.70	-115.4	25,473	-0.45%	大賣/鉅額交易
2021/08/30	18	32.88	21	32.95	32.25	-3	24,929	-0.01%
2021/08/27	9	31.92	1	31.70	31.60	8	24,753	0.03%
2021/08/26	11	33.78	8	33.18	32.90	3	24,819	0.01%
2021/08/25	7	32.11	6	33.03	33.00	1	24,933	0.00%
2021/08/24	15	34.18	9	33.83	33.05	6	24,684	0.02%
2021/08/23	0	0.00	1	33.05	33.05	-1	23,856	0.00%
2021/08/20	0	0.00	8	29.66	30.05	-8	23,897	-0.03%
2021/08/19	8	28.36	11	28.67	27.35	-3	23,541	-0.01%
2021/08/18	7	26.80	3	27.00	27.85	4	23,196	0.02%
2021/08/17	1	26.25	4	26.05	25.35	-3	23,060	-0.01%
2021/08/16	1	26.50	3	28.45	26.50	-2	23,221	-0.01%
2021/08/13	4	29.09	1	29.65	28.50	3	23,251	0.01%
2021/08/12	0	0.00	2	29.00	29.20	-2	23,335	-0.01%
2021/08/11	2	28.85	0	0.00	28.90	2	23,456	0.01%
2021/08/10	6	29.85	1	31.00	29.85	5	23,446	0.02%
2021/08/09	7	31.04	15	31.40	30.15	-8	23,309	-0.03%
2021/08/06	5	29.97	3	30.87	29.45	2	23,042	0.01%
2021/08/05	7	29.47	14	29.65	28.95	-7	22,776	-0.03%
2021/08/04	6	28.79	4	28.81	28.90	2	22,761	0.01%
2021/08/03	10	30.67	0	0.00	30.05	10	23,116	0.04%
2021/08/02	3	30.90	4	30.65	30.50	-1	23,529	0.00%
2021/07/30	7	31.65	4	31.91	31.00	3	23,436	0.01%
2021/07/29	20	32.09	22	32.76	32.45	-2	23,153	-0.01%
2021/07/28	2	30.65	16	31.11	31.35	-14	22,183	-0.06%
2021/07/27	14.1	29.65	4	29.81	28.50	10.1	21,414	0.05%
2021/07/26	11	30.53	3	30.92	30.25	8	21,253	0.04%
2021/07/23	4	30.33	4	31.43	31.90	0	20,960	0.00%
2021/07/22	1	28.35	0	0.00	29.00	1	20,555	0.00%
2021/07/21	3	31.10	1	30.60	29.80	2	20,412	0.01%
2021/07/20	1.1	32.89	1	32.00	32.05	0.1	20,319	0.00%
2021/07/19	2	34.38	2	33.80	33.80	0	20,362	0.00%
2021/07/16	9	36.03	404	35.26	34.80	-395	20,887	-1.89%	大賣/鉅額交易
2021/07/15	436	35.20	34	34.85	35.25	402	20,726	1.94%	大買/鉅額交易
2021/07/14	11	32.55	9	32.86	32.05	2	21,201	0.01%
2021/07/13	4	36.01	1	36.95	35.60	3	21,217	0.01%
2021/07/12	12	41.70	24	40.54	39.55	-12	21,293	-0.06%
2021/07/09	30	41.79	27	41.38	40.00	3	20,811	0.01%
2021/07/08	105	40.28	35	40.33	41.35	70	19,922	0.35%	大買/
2021/07/07	5	35.80	7	38.55	37.60	-2	19,305	-0.01%
2021/07/01	0	0.00	10	37.80	37.85	-10	19,436	-0.05%
2021/06/30	3	35.00	0	0.00	36.40	3	19,444	0.02%
2021/06/29	0.1	37.10	0	0.00	35.00	0.1	19,439	0.00%
2021/06/25	0	0.00	502	32.96	33.00	-502	19,369	-2.59%	大賣/鉅額交易
2021/06/24	501	34.04	3	34.03	34.55	498	19,282	2.58%	大買/鉅額交易
2021/06/23	1	37.15	4	37.15	37.15	-3	19,153	-0.02%
2021/06/22	2	41.18	5	41.08	41.25	-3	19,160	-0.02%
2021/06/21	1	37.50	0	0.00	37.50	1	19,106	0.01%
2021/06/18	4	32.55	11	33.29	34.10	-7	19,389	-0.04%
2021/06/17	1,613	30.99	1,600	30.75	31.00	13	19,871	0.07%	大買/大賣/
2021/06/16	3	28.17	104	28.20	28.20	-101	19,013	-0.53%	大賣/鉅額交易
2021/06/15	16	24.53	5	25.65	25.65	11	18,641	0.06%
2021/06/11	1,004	23.35	1,055	22.87	23.35	-51	17,675	-0.29%	大買/大賣/
2021/06/09	17	21.97	40	22.35	22.35	-23	16,546	-0.14%
2021/06/08	0	0.00	59	20.21	20.35	-59	15,158	-0.39%
2021/06/07	28	18.52	0	0.00	18.50	28	15,091	0.19%
2021/06/04	23	19.66	0	0.00	19.05	23	15,005	0.15%
2021/06/03	32	20.10	4	20.03	19.95	28	14,947	0.19%
2021/06/02	12	20.24	1	20.05	20.30	11	14,969	0.07%
2021/06/01	0	0.00	2	19.70	19.70	-2	14,676	-0.01%
2021/05/31	13	19.31	7	19.34	18.45	6	14,507	0.04%
2021/05/28	0	0.00	6	18.29	18.85	-6	14,133	-0.04%
2021/05/26	1	17.10	2	17.30	17.10	-1	13,821	-0.01%
2021/05/25	11	16.55	5	16.41	16.95	6	13,716	0.04%
2021/05/24	2	17.20	2	18.00	17.15	0	13,648	0.00%
2021/05/21	9	16.40	16	16.49	16.95	-7	13,423	-0.05%
2021/05/20	30	16.93	17	16.77	15.80	13	13,378	0.10%
2021/05/19	7	16.41	9	17.17	16.95	-2	13,339	-0.01%
2021/05/18	2	14.35	5	15.59	15.95	-3	13,434	-0.02%
2021/05/14	5	16.87	24	16.40	16.10	-19	13,232	-0.14%
2021/05/13	36	17.95	41	17.87	17.85	-5	13,086	-0.04%
2021/05/12	26	20.81	20	19.80	19.80	6	12,976	0.05%
2021/05/11	37	22.34	25	22.01	21.95	12	12,889	0.09%
2021/05/10	23	22.28	4	23.25	23.25	19	12,250	0.16%
2021/05/07	0	0.00	4	20.21	21.15	-4	11,763	-0.03%
2021/05/06	1	20.10	0	0.00	19.25	1	11,713	0.01%
2021/05/05	3	17.95	2	20.00	19.50	1	11,686	0.01%
2021/05/04	2	19.10	0	0.00	19.10	2	11,642	0.02%
2021/05/03	1	21.20	2	21.70	21.20	-1	11,680	-0.01%
2021/04/29	1	20.05	0	0.00	20.80	1	11,594	0.01%
2021/04/28	1	20.40	1	20.00	20.10	0	11,590	0.00%
2021/04/27	0	0.00	200	21.85	21.60	-200	11,524	-1.74%	大賣/鉅額交易
2021/04/26	200	22.00	0	0.00	22.00	200	11,446	1.75%	大買/鉅額交易
2021/04/23	3	19.77	11	20.05	20.00	-8	11,367	-0.07%
2021/04/22	8	22.17	2	21.53	21.65	6	11,256	0.05%
2021/04/21	11	20.70	2	20.90	20.90	9	10,628	0.08%
2021/04/20	4	18.90	4.1	18.69	19.00	-0.1	9,946	0.00%
2021/04/19	1	16.90	0	0.00	17.30	1	9,070	0.01%
2021/04/16	1	15.35	12	15.32	15.75	-11	8,838	-0.12%
2021/04/15	2	14.45	0	0.00	14.50	2	8,600	0.02%
2021/04/14	0	0.00	3	15.13	14.70	-3	8,690	-0.03%
2021/04/13	0	0.00	6	14.63	14.40	-6	8,508	-0.07%
2021/04/12	1	14.20	0	0.00	13.90	1	8,109	0.01%
2021/04/09	2	13.80	0	0.00	13.55	2	8,374	0.02%
2021/04/08	2	14.25	0	0.00	14.00	2	8,624	0.02%
2021/04/07	0	0.00	3	14.20	14.15	-3	8,794	-0.03%
2021/03/31	0	0.00	2	13.95	13.65	-2	9,882	-0.02%
2021/03/30	2	13.35	0	0.00	13.35	2	9,883	0.02%
2021/03/29	4	13.80	0	0.00	13.70	4	9,934	0.04%
2021/03/26	2	13.65	10	14.15	13.75	-8	10,262	-0.08%
2021/03/24	2	13.90	4	13.65	13.55	-2	10,669	-0.02%
2021/03/23	16	15.26	3	14.35	14.20	13	10,514	0.12%
2021/03/22	5	15.52	2	15.40	15.75	3	10,228	0.03%
2021/03/19	4	14.54	2	14.85	14.65	2	9,699	0.02%
2021/03/18	0	0.00	4	13.35	13.50	-4	9,048	-0.04%
2021/03/17	4	12.75	0	12.65	12.70	4	8,743	0.05%
2021/03/16	0	0.00	2.4	13.11	13.00	-2.4	8,728	-0.03%
2021/03/15	0	0.00	13	12.44	12.75	-13	8,641	-0.15%
2021/03/11	2	11.55	0	0.00	11.45	2	8,519	0.02%
2021/03/09	2	11.40	2	11.60	11.70	0	8,488	0.00%
2021/03/08	12	12.05	8	11.91	11.60	4	8,463	0.05%
2021/03/05	3	11.85	0	0.00	11.60	3	8,269	0.04%
2021/03/02	2	11.40	0	0.00	11.15	2	8,344	0.02%
2021/02/26	10	11.95	5	11.80	11.80	5	8,292	0.06%
2021/02/25	2	11.60	0	0.00	11.65	2	8,257	0.02%
2021/02/24	2	11.65	2	12.00	11.65	0	8,230	0.00%
2021/02/22	0	0.00	51	11.70	11.65	-51	8,071	-0.63%
2021/02/19	2	11.40	0	0.00	11.45	2	7,984	0.03%
2021/02/18	3	11.53	8	11.80	11.90	-5	7,847	-0.06%
2021/02/17	0	0.00	3	10.68	10.85	-3	7,553	-0.04%
2021/02/04	0	0.00	1	10.50	10.30	-1	7,533	-0.01%
2021/02/03	3	10.30	0	0.00	10.30	3	7,537	0.04%
2021/02/02	0	0.00	2	10.63	10.60	-2	7,534	-0.03%
2021/02/01	3	10.42	3	10.35	10.25	0	7,485	0.00%
2021/01/29	2	10.25	0	0.00	10.35	2	7,458	0.03%
2021/01/28	5	10.40	4	10.65	10.45	1	7,443	0.01%
2021/01/27	3	10.50	0	0.00	10.30	3	7,427	0.04%
2021/01/26	53	10.70	0	0.00	10.45	53	7,487	0.71%
2021/01/25	3	10.92	7	11.05	10.80	-4	7,463	-0.05%
2021/01/22	4	10.45	4	10.45	10.35	0	7,344	0.00%
2021/01/20	1	10.30	0	0.00	10.05	1	7,299	0.01%
2021/01/19	3	10.65	0	0.00	10.55	3	7,286	0.04%
2021/01/18	23	10.67	24	10.82	10.80	-1	7,347	-0.01%
2021/01/15	24	11.06	20	10.99	10.95	4	7,293	0.05%
2021/01/14	15	11.90	19	11.62	11.90	-4	7,184	-0.06%
2021/01/13	3	11.35	3	11.25	11.25	0	7,071	0.00%
2021/01/12	13	11.43	10	11.51	11.35	3	7,020	0.04%
2021/01/11	6	12.10	9	12.34	12.15	-3	6,897	-0.04%
2021/01/08	25	11.84	27	11.92	11.75	-2	6,696	-0.03%
2021/01/07	35	11.49	34	11.55	11.55	1	6,585	0.02%
2021/01/06	11	12.34	10	12.35	12.10	1	6,394	0.02%
2021/01/05	8	13.13	8	12.80	12.75	0	6,268	0.00%
2021/01/04	0	0.00	1	13.50	13.35	-1	6,143	-0.02%
2020/12/31	28	13.04	29	13.05	13.00	-1	5,767	-0.02%
2020/12/30	6	12.50	36	12.61	12.85	-30	5,449	-0.55%
2020/12/29	7	12.76	2	13.18	13.30	5	5,219	0.10%
2020/12/28	5	12.18	0	0.00	12.30	5	4,386	0.11%
2020/12/25	0	0.00	2	10.90	11.20	-2	4,162	-0.05%
2020/12/23	2	9.90	5	10.10	10.00	-3	3,806	-0.08%
2020/12/22	7	10.17	4	10.19	9.90	3	3,715	0.08%
2020/12/21	12	10.37	12	10.46	10.55	0	3,294	0.00%
2020/12/18	0	0.00	13.1	9.51	9.61	-13.1	2,919	-0.45%
2020/12/15	13	9.35	11	9.31	8.91	2	2,547	0.08%
2020/12/11	0	0.00	6	8.79	8.65	-6	2,402	-0.25%
2020/12/09	12	9.07	12	9.18	9.22	0	2,294	0.00%
2020/12/08	12	8.66	9	8.65	8.81	3	2,102	0.14%
2020/12/07	2	8.26	1	8.27	8.27	1	1,919	0.05%
2020/11/30	0	0.00	2	8.59	8.50	-2	2,157	-0.09%
2020/11/26	0	0.00	6	8.37	8.45	-6	2,110	-0.28%
2020/11/25	0	0.00	7	8.16	8.16	-7	2,164	-0.32%
2020/11/24	0	0.00	1	8.12	8.08	-1	2,273	-0.04%
2020/11/18	1	8.02	0	0.00	7.99	1	2,575	0.04%
2020/11/17	1	7.92	0	0.00	7.94	1	2,573	0.04%
2020/11/12	3	8.05	0	0.00	8.01	3	2,661	0.11%
2020/11/09	5	8.25	4	8.16	8.07	1	2,804	0.04%
2020/11/06	0	0.00	3	8.02	8.02	-3	2,832	-0.11%
2020/11/05	0	0.00	1	8.02	8.02	-1	2,831	-0.04%
2020/11/04	7	8.16	3	8.22	8.10	4	2,823	0.14%
2020/11/03	0	0.00	25	8.22	8.19	-25	2,788	-0.90%
2020/11/02	0	0.00	4	8.11	7.95	-4	2,710	-0.15%
2020/10/30	3	7.92	9	8.12	7.91	-6	2,695	-0.22%
2020/10/29	11	7.98	6	8.02	8.04	5	2,677	0.19%
2020/10/28	1	8.10	132	8.13	8.04	-131	2,659	-4.93%	大賣/鉅額交易
2020/10/27	7	8.01	9	8.17	8.02	-2	2,602	-0.08%
2020/10/26	2	7.88	9	8.15	8.14	-7	2,550	-0.27%
2020/10/23	0	0.00	100	7.70	7.74	-100	2,416	-4.14%
2020/10/22	3	7.70	0	0.00	7.72	3	2,400	0.12%
2020/10/21	1	7.70	0	0.00	7.73	1	2,406	0.04%
2020/10/16	1	7.66	0	0.00	7.73	1	2,394	0.04%
2020/10/15	5	7.68	0	0.00	7.70	5	2,385	0.21%
2020/10/14	6	7.75	0	0.00	7.79	6	2,366	0.25%
2020/10/13	1	7.73	0	0.00	7.79	1	2,363	0.04%
2020/10/12	24	7.77	0	0.00	7.80	24	2,349	1.02%
2020/10/08	10	8.00	0	0.00	7.95	10	2,332	0.43%
2020/10/05	0	0.00	1	8.02	8.03	-1	2,280	-0.04%
2020/09/29	3	7.74	0	0.00	7.73	3	2,240	0.13%
2020/09/28	2	8.05	40	8.05	7.89	-38	2,235	-1.70%
2020/09/25	1	7.60	0	0.00	7.66	1	2,173	0.05%
2020/09/24	27	7.59	0	0.00	7.40	27	2,142	1.26%
2020/09/23	11	7.65	6	7.75	7.63	5	2,133	0.23%
2020/09/22	1	7.80	0	0.00	7.80	1	2,116	0.05%
2020/09/21	10	8.00	0	0.00	7.94	10	2,109	0.47%
2020/09/17	2	8.01	0	0.00	7.91	2	2,134	0.09%
2020/09/16	3	7.91	20	7.90	7.90	-17	2,155	-0.79%
2020/09/14	0	0.00	20	8.07	8.07	-20	2,161	-0.93%
2020/09/11	4	8.05	0	0.00	8.01	4	2,156	0.19%
2020/09/10	17	8.28	2	8.28	8.15	15	2,104	0.71%
2020/09/09	0	0.00	19	8.25	8.43	-19	2,059	-0.92%
2020/09/08	255	8.54	0	0.00	8.37	255	2,006	12.71%	大買/鉅額交易
2020/09/07	28	8.45	35	8.57	8.55	-7	1,935	-0.36%
2020/09/03	1	8.12	0	0.00	8.20	1	1,714	0.06%
2020/09/02	0	0.00	10	8.03	8.12	-10	1,684	-0.59%
2020/09/01	10	8.45	0	0.00	8.18	10	1,653	0.60%
2020/08/31	7	8.31	6.3	8.41	8.40	0.7	1,582	0.04%
2020/08/28	0	0.00	9	8.00	8.11	-9	1,419	-0.63%
2020/08/27	6	7.74	12	7.79	7.75	-6	1,289	-0.47%
2020/08/26	33	7.75	45	7.85	8.06	-12	1,234	-0.97%
2020/08/24	6	7.19	0	0.00	7.19	6	947	0.63%
2020/08/20	2	7.23	0	0.00	7.15	2	932	0.21%
2020/08/18	3	7.45	0	0.00	7.58	3	872	0.34%
2020/08/17	15	7.48	17	7.53	7.82	-2	806	-0.25%
2020/08/14	0	0.00	8	7.16	7.15	-8	671	-1.19%
2020/08/07	5	6.40	4	6.39	6.45	1	517	0.19%
2020/08/05	5	6.49	0	0.00	6.49	5	538	0.93%
2020/07/31	3	6.50	0	0.00	6.51	3	540	0.56%
2020/07/24	1	6.44	1	6.48	6.47	0	525	0.00%
2020/07/22	1	6.50	0	0.00	6.55	1	524	0.19%
2020/07/14	1	6.70	0	0.00	6.74	1	502	0.20%
2020/07/09	1	6.81	0	0.00	6.82	1	496	0.20%
2020/07/02	3	6.81	0	0.00	6.82	3	496	0.60%
2020/06/29	3	6.83	0	0.00	6.92	3	482	0.62%
2020/06/23	0	0.00	7	7.14	7.25	-7	441	-1.59%
2020/06/18	0	0.00	3	6.74	6.64	-3	378	-0.79%
2020/06/12	1	6.34	0	0.00	6.37	1	396	0.25%
2020/06/11	3	6.43	0	0.00	6.42	3	396	0.76%
2020/06/08	0	0.00	3	6.70	6.64	-3	413	-0.73%
2020/05/26	0.4	6.10	0	0.00	6.21	0.4	388	0.11%
2020/05/14	0	0.00	4	6.20	6.17	-4	358	-1.12%
2020/04/21	7	5.67	0	0.00	5.59	7	352	1.98%
2020/04/20	1	5.67	0	0.00	5.68	1	349	0.29%
2020/04/08	5	5.16	0	0.00	5.23	5	317	1.58%
2020/03/16	0	0.00	7	5.74	5.74	-7	234	-2.98%
2020/03/11	2	6.23	0	0.00	6.25	2	210	0.95%
2020/02/17	0	0.00	2	6.42	6.42	-2	193	-1.03%
2020/02/14	0	0.00	4	6.46	6.49	-4	192	-2.08%
2020/02/13	6	6.44	3	6.43	6.42	3	190	1.58%
2020/02/12	3	6.43	0	0.00	6.41	3	189	1.58%
2020/02/06	0	0.00	2	6.29	6.31	-2	182	-1.09%
2020/02/05	1	6.29	0	0.00	6.26	1	179	0.56%
2020/02/03	2	6.21	2	6.38	6.24	0	171	0.00%
2020/01/31	2	6.31	0	0.00	6.41	2	169	1.18%
2020/01/30	1	6.40	1	6.67	6.47	0	160	0.00%
2020/01/15	1	7.06	0	0.00	7.03	1	157	0.64%
2020/01/14	0	0.00	2	7.06	7.03	-2	157	-1.27%
2020/01/10	2	7.02	1	7.02	7.03	1	155	0.64%
2019/12/27	1	7.07	0	0.00	7.06	1	150	0.67%
2019/12/20	1	7.07	0	0.00	7.10	1	153	0.65%
2019/12/06	0	0.00	2	7.17	7.15	-2	167	-1.19%
2019/12/05	0	0.00	1	7.21	7.19	-1	167	-0.60%
2019/11/21	2	7.17	2	7.20	7.20	0	192	0.00%
2019/11/12	0	0.00	2	7.30	7.28	-2	201	-0.99%
2019/11/07	0	0.00	1	7.32	7.26	-1	213	-0.47%
2019/10/31	2	7.21	0	0.00	7.18	2	232	0.86%
2019/10/29	2	7.47	0	0.00	7.46	2	224	0.89%
2019/10/23	0	0.00	2	7.58	7.58	-2	254	-0.78%
2019/10/17	0	0.00	8	7.58	7.58	-8	388	-2.06%
2019/10/16	0	0.00	5	7.58	7.58	-5	524	-0.95%
2019/10/03	2	7.51	0	0.00	7.57	2	626	0.32%
2019/09/25	0	0.00	2	7.66	7.65	-2	662	-0.30%
2019/09/20	0	0.00	7	7.70	7.72	-7	665	-1.05%
2019/09/16	0	0.00	1	7.70	7.72	-1	664	-0.15%
2019/09/12	1	7.65	0	0.00	7.77	1	661	0.15%
2019/09/11	1	7.67	0	0.00	7.69	1	658	0.15%
2019/09/10	0	0.00	1	7.79	7.81	-1	648	-0.15%
2019/09/05	5	7.82	0	0.00	7.81	5	648	0.77%
2019/08/30	12	7.74	0	0.00	7.73	12	635	1.89%
2019/08/22	2	7.65	0	0.00	7.65	2	630	0.32%
2019/08/02	1	7.70	0	0.00	7.66	1	680	0.15%
2019/08/01	1	7.80	0	0.00	7.80	1	688	0.15%
2019/07/30	1	7.98	0	0.00	7.94	1	696	0.14%
2019/07/26	2	8.15	0	0.00	8.12	2	761	0.26%
2019/07/25	0	0.00	5	8.20	8.18	-5	845	-0.59%
2019/07/23	2	8.28	0	0.00	8.31	2	826	0.24%
2019/07/22	7	8.42	2	8.44	8.45	5	813	0.61%
2019/07/19	2	8.07	0	0.00	8.07	2	752	0.27%
2019/07/17	5	7.90	0	0.00	8.02	5	585	0.85%
2019/07/12	2	7.75	0	0.00	7.76	2	591	0.34%
2019/07/11	2	7.74	0	0.00	7.73	2	595	0.34%
2019/07/08	2	7.88	1	7.94	7.99	1	536	0.19%
2019/07/05	0	0.00	1	7.74	7.73	-1	527	-0.19%
2019/07/04	0	0.00	2.2	7.71	7.68	-2.2	525	-0.41%
2019/07/02	2	7.61	0	0.00	7.57	2	524	0.38%
2019/06/10	1	7.54	0	0.00	7.55	1	592	0.17%
2019/05/28	1	7.77	0	0.00	7.80	1	698	0.14%
2019/05/27	0	0.00	1	7.90	7.82	-1	709	-0.14%
2019/05/14	0	0.00	1	7.70	7.70	-1	731	-0.14%
2019/05/13	1	7.79	11	7.76	7.64	-10	729	-1.37%
2019/05/10	2	8.04	0	0.00	7.92	2	710	0.28%
2019/05/03	1	8.45	0	0.00	8.50	1	673	0.15%
2019/05/02	10	8.48	0	0.00	8.70	10	608	1.64%
2019/04/17	1	8.07	0	0.00	8.03	1	546	0.18%
2019/04/16	0	0.00	1	8.05	8.08	-1	546	-0.18%
2019/04/15	1	8.09	0	0.00	8.10	1	546	0.18%
2019/03/29	0	0.00	10	7.92	7.90	-10	608	-1.64%
2019/03/22	0	0.00	9	7.91	7.93	-9	840	-1.07%
2019/03/14	2	8.14	0	0.00	8.05	2	1,465	0.14%
2019/03/12	10	8.15	0	0.00	8.03	10	1,599	0.63%
2019/02/27	2	8.01	0	0.00	8.00	2	1,776	0.11%
2019/01/07	0	0.00	1	8.03	8.03	-1	1,956	-0.05%
2018/12/26	1	7.99	0	0.00	7.99	1	1,965	0.05%
2018/12/24	1	8.34	0	0.00	8.31	1	1,945	0.05%
2018/12/22	0	0.00	2	8.36	8.33	-2	1,936	-0.10%
2018/12/20	2	8.82	0	0.00	8.74	2	1,905	0.10%
2018/12/18	4	9.18	0	0.00	9.17	4	1,861	0.21%
2018/12/17	2	9.43	0	0.00	9.23	2	1,828	0.11%
2018/12/13	10	9.32	14	9.55	9.35	-4	1,640	-0.24%
2018/12/12	1	9.20	0	0.00	9.20	1	1,445	0.07%
2018/12/11	0	0.00	11	9.29	9.13	-11	1,367	-0.80%
2018/12/10	12	9.22	1	9.13	9.12	11	1,272	0.86%
2018/12/07	0	0.00	2	9.40	9.40	-2	1,201	-0.17%
2018/12/05	2	8.98	1	8.72	8.72	1	1,032	0.10%
2018/12/04	2	8.76	0	0.00	8.70	2	930	0.21%
2018/12/03	0	0.00	9	8.08	8.14	-9	813	-1.11%
2018/11/23	2	7.51	0	0.00	7.41	2	725	0.28%
2018/11/22	2	7.69	0	0.00	7.61	2	717	0.28%
2018/11/21	0	0.00	4	7.86	8.00	-4	680	-0.59%
2018/10/17	2	7.31	0	0.00	7.35	2	1,168	0.17%
2018/10/16	2	7.48	0	0.00	7.40	2	1,173	0.17%
2018/10/15	0	0.00	2	7.67	7.72	-2	1,164	-0.17%
2018/10/11	2	6.86	0	0.00	6.61	2	1,130	0.18%
2018/10/09	2	7.30	0	0.00	7.20	2	1,127	0.18%
2018/10/01	3	7.41	0	0.00	7.45	3	1,165	0.26%
2018/09/21	0	0.00	1	7.30	7.30	-1	1,217	-0.08%
2018/09/17	0	0.00	17	7.42	7.42	-17	1,303	-1.30%
2018/09/07	3	7.69	3	7.83	7.71	0	2,164	0.00%
2018/09/06	7	7.89	7	7.80	7.65	0	2,240	0.00%
2018/09/05	7	8.00	7	8.01	7.98	0	2,394	0.00%
2018/08/31	10	8.33	10	8.42	8.50	0	2,486	0.00%
2018/08/30	6	8.44	6	8.49	8.49	0	2,485	0.00%
2018/08/24	4	8.80	4	8.70	8.70	0	2,506	0.00%
2018/08/23	1	9.00	0	0.00	9.08	1	2,506	0.04%
2018/08/22	11.1	9.17	10	8.99	8.99	1.1	2,514	0.04%
2018/08/14	9	7.30	9	7.35	7.43	0	2,530	0.00%
2018/08/13	3	7.26	0	0.00	7.23	3	2,608	0.12%
2018/08/10	4	7.86	4	7.58	7.58	0	2,628	0.00%
2018/08/08	1	8.00	0	0.00	7.89	1	2,613	0.04%
2018/08/03	10	7.80	6	7.83	7.83	4	2,503	0.16%
2018/08/02	16	7.73	0	0.00	7.83	16	2,517	0.64%
2018/08/01	3	7.57	0	0.00	7.57	3	2,600	0.12%
2018/07/31	1	7.70	0	0.00	7.68	1	2,624	0.04%
2018/07/27	3	7.79	0	0.00	7.70	3	2,807	0.11%
2018/07/26	2	7.78	0	0.00	7.71	2	2,976	0.07%
2018/07/23	0	0.00	10	7.51	7.51	-10	3,210	-0.31%
2018/07/20	0	0.00	3	7.63	7.52	-3	3,204	-0.09%
2018/07/18	0	0.00	10	7.75	7.75	-10	3,106	-0.32%
2018/07/13	1	7.13	0	0.00	7.18	1	2,998	0.03%
2018/07/10	19	7.10	0	0.00	7.17	19	2,996	0.63%
2018/06/28	0	0.00	3	7.19	7.15	-3	2,939	-0.10%
2018/06/13	6	8.28	0	0.00	8.15	6	2,717	0.22%
2018/06/12	3	8.80	0	0.00	8.73	3	2,662	0.11%
2018/06/11	3	8.85	0	0.00	9.03	3	2,546	0.12%
2018/06/08	0	0.00	2	8.20	8.29	-2	2,143	-0.09%
2018/06/07	0	0.00	9	7.76	7.77	-9	1,956	-0.46%
2018/06/05	0	0.00	8	7.52	7.44	-8	1,700	-0.47%
2018/05/29	2	7.05	0	0.00	7.05	2	1,573	0.13%
2018/05/28	2	7.20	0	0.00	7.11	2	1,564	0.13%
2018/05/24	2	7.32	0	0.00	7.30	2	1,554	0.13%
2018/05/22	2	7.50	0	0.00	7.51	2	1,547	0.13%
2018/05/21	12	7.87	0	0.00	7.70	12	1,519	0.79%
2018/05/18	0	0.00	6	7.47	7.29	-6	1,432	-0.42%
2018/05/16	2	7.10	0	0.00	7.11	2	1,398	0.14%
2018/05/15	2	7.12	26	7.31	7.11	-24	1,440	-1.67%
2018/05/14	2	7.32	0	0.00	7.33	2	1,447	0.14%
2018/05/11	9	7.72	7	7.55	7.55	2	1,419	0.14%
2018/05/10	24	7.80	0	0.00	7.70	24	1,377	1.74%
2018/05/02	10	7.71	10	6.98	7.20	0	805	0.00%
2018/04/30	10	7.63	0	0.00	7.63	10	658	1.52%
2018/04/24	0	0.00	6	6.28	6.25	-6	482	-1.24%
2018/04/09	2	5.89	0	0.00	5.98	2	440	0.45%
2018/03/22	0	0.00	1	6.03	6.07	-1	398	-0.25%
2018/03/21	1	6.06	0	0.00	6.04	1	397	0.25%
2018/03/15	0	0.00	1	6.42	6.39	-1	348	-0.29%
2018/03/14	1	6.42	0	0.00	6.43	1	348	0.29%
2018/03/02	2	6.34	0	0.00	6.38	2	361	0.55%