正德 (2641)-臺銀-鳳山券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.25
漲跌
▼0.20
漲幅
-0.98%
成交量
2,955張
產業
上櫃航運類股
294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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	2	20.40	20.25	-2	3,489	-0.06%
2024/05/03	0	0.00	1	20.55	20.45	-1	3,476	-0.03%
2024/05/02	1	20.65	21	20.60	20.45	-20	3,462	-0.58%
2024/04/30	2	19.98	2	20.15	19.95	0	3,371	0.00%
2024/04/29	3	20.77	0	0.00	20.25	3	3,376	0.09%
2024/04/26	22	20.30	2.2	19.99	20.15	19.8	3,322	0.60%
2024/04/25	0	19.90	0	19.85	19.75	0	3,276	0.00%
2024/04/24	4	19.85	2	19.95	19.90	2	3,306	0.06%
2024/04/22	9	20.27	8	19.96	19.75	1	3,347	0.03%
2024/04/19	6	20.04	18	20.04	19.90	-12	3,289	-0.36%
2024/04/18	4	19.61	2	19.53	19.60	2	3,218	0.06%
2024/04/17	2	19.65	10	19.81	19.65	-8	3,250	-0.25%
2024/04/16	10	19.64	18	19.60	19.45	-8	3,365	-0.24%
2024/04/15	3	20.17	12	20.27	20.15	-9	3,481	-0.26%
2024/04/12	10	19.93	8	20.05	20.10	2	3,549	0.06%
2024/04/11	3	19.95	0	0.00	19.80	3	3,776	0.08%
2024/04/10	0	0.00	2	19.50	19.65	-2	4,351	-0.05%
2024/04/09	17	19.56	16	19.59	19.50	1	4,584	0.02%
2024/04/08	2	19.10	1	19.20	19.20	1	4,740	0.02%
2024/04/03	3	19.10	1	19.10	19.00	2	4,768	0.04%
2024/04/02	8	19.35	0	0.00	19.20	8	4,798	0.17%
2024/04/01	2	19.60	0	0.00	19.60	2	4,863	0.04%
2024/03/29	7	19.64	11.2	19.65	19.65	-4.2	4,960	-0.08%
2024/03/28	1	19.85	1	19.85	19.80	0	5,149	0.00%
2024/03/27	0	0.00	2	19.85	20.10	-2	5,338	-0.04%
2024/03/26	7	19.95	2	19.90	19.85	5	5,781	0.09%
2024/03/25	2	20.60	4	20.75	20.45	-2	5,801	-0.03%
2024/03/22	4	20.60	2	20.55	20.65	2	5,877	0.03%
2024/03/21	7	20.66	23	20.64	20.70	-16	6,049	-0.26%
2024/03/20	2	20.82	5	20.85	20.75	-3	6,123	-0.05%
2024/03/19	12	21.07	10	21.15	21.05	2	6,302	0.03%
2024/03/18	1	19.60	2	20.00	20.15	-1	6,298	-0.02%
2024/03/15	33	20.19	17	19.67	19.70	16	6,486	0.25%
2024/03/14	2	20.50	0	0.00	20.30	2	6,616	0.03%
2024/03/12	4	20.85	13.1	20.76	20.80	-9.1	7,241	-0.13%
2024/03/11	0	20.55	3	20.50	20.75	-3	7,763	-0.04%
2024/03/08	2.1	20.10	12	20.05	20.10	-9.9	9,505	-0.10%
2024/03/07	0.1	20.55	0.3	20.60	20.35	-0.2	9,975	0.00%
2024/03/06	1.1	20.95	1	21.00	20.90	0.1	10,502	0.00%
2024/03/05	1.3	21.29	0	21.05	21.20	1.2	10,546	0.01%
2024/03/04	0	0.00	4	21.04	21.15	-4	10,542	-0.04%
2024/03/01	0	0.00	0	20.80	20.80	0	10,817	0.00%
2024/02/29	0	0.00	5	20.90	20.85	-5	10,876	-0.05%
2024/02/22	0	20.65	4	20.60	20.60	-4	10,716	-0.04%
2024/02/21	2	20.70	0	0.00	20.65	2	10,666	0.02%
2024/02/20	0	0.00	1.4	20.18	20.20	-1.4	10,585	-0.01%
2024/02/19	0	0.00	0.1	19.85	19.75	-0.1	10,538	0.00%
2024/02/05	0	0.00	1	19.00	18.90	-1	10,490	-0.01%
2024/02/02	0.1	19.30	10	19.15	19.10	-9.9	10,479	-0.09%
2024/02/01	3	19.53	0	0.00	19.55	3	10,470	0.03%
2024/01/31	0	0.00	8	19.35	19.25	-8	10,442	-0.08%
2024/01/30	1.1	19.65	60	19.90	19.60	-59	10,407	-0.57%
2024/01/26	0.1	19.95	0	0.00	19.90	0.1	10,367	0.00%
2024/01/25	5	20.18	0	0.00	20.05	5	10,347	0.05%
2024/01/24	2	20.70	2	20.45	20.35	0	10,324	0.00%
2024/01/22	0	0.00	0	20.60	20.65	0	10,280	0.00%
2024/01/19	0	0.00	1	20.35	20.55	-1	10,243	-0.01%
2024/01/18	1	20.24	0.5	20.00	20.30	0.5	10,210	0.01%
2024/01/17	3.1	20.05	2	20.10	20.05	1.1	10,185	0.01%
2024/01/16	8	20.30	8	20.25	20.30	0	10,140	0.00%
2024/01/12	12	20.51	2	20.65	20.50	10	10,090	0.10%
2024/01/11	0	0.00	1	20.20	20.35	-1	10,132	-0.01%
2024/01/10	5.1	20.01	32	20.21	20.20	-26.9	10,106	-0.27%
2024/01/09	23.1	20.91	36	20.80	20.90	-12.9	9,992	-0.13%
2024/01/08	14	21.96	16.1	21.95	21.90	-2.1	9,864	-0.02%
2024/01/05	12.4	22.26	19	22.20	22.35	-6.6	9,784	-0.07%
2024/01/04	46.3	22.43	32.4	22.38	22.10	13.9	9,533	0.15%
2024/01/03	19	21.77	8	21.77	21.85	11	8,980	0.12%
2024/01/02	18.1	21.68	37	21.54	21.35	-18.9	8,884	-0.21%
2023/12/29	4	21.13	2	21.05	21.10	2	8,712	0.02%
2023/12/28	1	21.05	1	21.00	20.90	0	8,674	0.00%
2023/12/27	0.2	21.65	2.1	21.40	21.35	-1.9	8,633	-0.02%
2023/12/26	62	21.14	31.2	21.15	21.40	30.8	8,569	0.36%
2023/12/25	19.1	21.10	34	20.75	20.75	-14.9	8,512	-0.17%
2023/12/22	17	21.71	1	21.80	21.70	16	8,419	0.19%
2023/12/21	132	22.08	116.2	21.78	22.05	15.8	8,244	0.19%	大買/大賣/
2023/12/20	3	20.93	0	0.00	21.10	3	7,851	0.04%
2023/12/19	0.1	20.83	0	0.00	20.90	0.1	7,959	0.00%
2023/12/18	9	21.11	4	21.23	21.15	5	8,042	0.06%
2023/12/15	12	20.83	5	20.99	20.70	7	8,243	0.08%
2023/12/14	12.1	21.10	6	21.62	20.75	6.1	8,290	0.07%
2023/12/13	31	21.77	26	21.88	21.60	5	8,142	0.06%
2023/12/12	27	21.79	14	21.88	21.50	13	8,381	0.16%
2023/12/11	26	21.85	5	21.67	21.90	21	8,306	0.25%
2023/12/08	20	21.95	15	21.91	21.75	5	8,115	0.06%
2023/12/07	61	22.18	13	22.38	22.15	48	7,802	0.62%
2023/12/06	44	22.34	139	22.28	22.90	-95	7,432	-1.28%	大賣/
2023/12/05	219	23.75	71	23.39	23.00	148	6,875	2.15%	大買/鉅額交易
2023/12/04	33	21.68	35.4	22.00	22.10	-2.4	5,151	-0.05%
2023/12/01	19	19.69	88.6	19.81	20.10	-69.6	4,608	-1.51%
2023/11/30	14	18.44	8	18.63	18.30	6	4,029	0.15%
2023/11/29	5	18.30	0	0.00	18.15	5	3,949	0.13%
2023/11/28	18	18.66	27	18.76	18.45	-9	3,888	-0.23%
2023/11/27	3	17.85	7	18.08	17.75	-4	3,564	-0.11%
2023/11/24	10	17.70	0	0.00	17.40	10	3,480	0.29%
2023/11/22	0	0.00	0	17.45	17.45	0	3,462	0.00%
2023/11/21	5	17.40	0	0.00	17.30	5	3,459	0.14%
2023/11/20	12	17.45	10	17.40	17.40	2	3,473	0.06%
2023/11/17	0	0.00	5	17.59	17.55	-5	3,483	-0.14%
2023/11/15	0	0.00	2.3	16.87	16.90	-2.3	3,480	-0.07%
2023/11/09	0	0.00	2.2	16.50	16.45	-2.2	3,573	-0.06%
2023/11/07	2.1	16.12	0	0.00	16.05	2.1	3,554	0.06%
2023/11/06	1	16.20	0	0.00	16.25	1	3,561	0.03%
2023/11/03	0	0.00	1	16.20	16.30	-1	3,552	-0.03%
2023/11/02	1.1	16.00	0	0.00	16.00	1.1	3,537	0.03%
2023/11/01	1	16.00	0	0.00	15.80	1	3,537	0.03%
2023/10/31	4.1	16.11	0	0.00	15.90	4.1	3,523	0.11%
2023/10/30	15	16.09	0	0.00	16.20	15	3,516	0.43%
2023/10/26	1	16.45	0	0.00	16.35	1	3,502	0.03%
2023/10/25	0	0.00	1	16.60	16.65	-1	3,518	-0.03%
2023/10/24	1	16.15	0	0.00	16.50	1	3,518	0.03%
2023/10/23	2.1	16.38	0	0.00	16.30	2.1	3,507	0.06%
2023/10/20	14	16.60	0	0.00	16.70	14	3,500	0.40%
2023/10/19	1	17.05	3.1	17.08	17.15	-2.1	3,475	-0.06%
2023/10/18	1.1	16.44	2	16.75	16.45	-0.9	3,383	-0.03%
2023/10/17	1.1	16.55	0	0.00	16.30	1.1	3,358	0.03%
2023/10/16	1.1	16.66	0.2	16.75	16.70	0.8	3,337	0.02%
2023/10/13	3.1	17.54	0	0.00	17.10	3.1	3,311	0.09%
2023/10/11	3.2	17.71	1	17.60	17.35	2.2	3,285	0.07%
2023/10/06	4	17.79	0.3	17.81	17.75	3.7	3,249	0.11%
2023/10/05	0	0.00	1	17.20	17.05	-1	3,127	-0.03%
2023/10/04	4	17.14	0	0.00	17.00	4	3,117	0.13%
2023/10/02	2	17.23	2	17.18	17.20	0	3,099	0.00%
2023/09/28	5	17.55	22	17.67	17.60	-17	3,061	-0.56%
2023/09/27	10	17.89	18	17.78	17.70	-8	3,021	-0.26%
2023/09/26	0.1	17.35	0	0.00	17.25	0.1	2,978	0.00%
2023/09/25	0.1	17.65	1	17.45	17.50	-1	2,995	-0.03%
2023/09/22	4.1	17.60	7	17.58	17.80	-3	2,953	-0.10%
2023/09/21	37	18.40	22	18.17	18.20	15	2,788	0.54%
2023/09/20	120	18.40	128	18.13	18.25	-8	2,606	-0.31%	大買/大賣/
2023/09/19	3	17.62	11	17.75	17.40	-8	2,207	-0.36%
2023/09/18	11.1	17.12	3	17.13	17.15	8.1	2,067	0.39%
2023/09/15	35	17.17	16	17.22	17.25	19	1,984	0.96%
2023/09/14	0	0.00	8	16.40	16.25	-8	1,588	-0.50%
2023/09/12	1	15.25	0	0.00	15.25	1	1,480	0.07%
2023/09/11	1	15.35	0	0.00	15.25	1	1,486	0.07%
2023/09/08	0	0.00	1	15.50	15.40	-1	1,492	-0.07%
2023/09/07	1.1	15.45	2.1	15.40	15.35	-1	1,479	-0.07%
2023/09/06	1.5	15.77	0	0.00	15.55	1.5	1,420	0.11%
2023/09/05	2	15.73	0	0.00	15.75	2	1,422	0.14%
2023/09/04	1	15.75	3	15.85	15.85	-2	1,444	-0.14%
2023/09/01	0	0.00	1	15.70	15.65	-1	1,441	-0.07%
2023/08/28	1	15.30	0	0.00	15.10	1	1,410	0.07%
2023/08/25	1	15.30	0	0.00	15.30	1	1,401	0.07%
2023/08/24	0	0.00	2	15.35	15.35	-2	1,392	-0.14%
2023/08/23	5	16.16	4	15.70	15.70	1	1,366	0.07%
2023/08/22	2.1	15.90	3	15.97	15.90	-1	1,351	-0.07%
2023/08/21	22	16.79	3	16.37	16.30	19	1,332	1.43%
2023/08/18	19	16.87	2	17.00	16.85	17	1,276	1.33%
2023/08/15	0	0.00	1	15.35	15.40	-1	1,132	-0.09%
2023/08/11	1	15.75	6	15.85	15.80	-5	1,138	-0.44%
2023/08/08	0	16.55	0	0.00	16.40	0	1,134	0.00%
2023/08/02	0	16.65	0	0.00	16.40	0	1,163	0.00%
2023/08/01	0	0.00	1	16.55	16.65	-1	1,163	-0.09%
2023/07/31	2	16.55	0	0.00	16.45	2	1,168	0.17%
2023/07/27	1	16.60	0	0.00	16.60	1	1,138	0.09%
2023/07/26	0	0.00	0	16.90	16.05	0	1,137	0.00%
2023/07/20	0.1	16.50	0	0.00	16.45	0.1	1,178	0.00%
2023/07/14	0.1	16.45	0	0.00	16.35	0.1	1,244	0.01%
2023/07/13	2	16.50	0	0.00	16.20	2	1,259	0.16%
2023/07/12	1	16.80	1	17.00	16.80	0	1,253	0.00%
2023/07/04	10	18.28	0	0.00	18.20	10	1,366	0.73%
2023/07/03	1	18.00	2	17.90	18.10	-1	1,364	-0.07%
2023/06/30	0	0.00	2	17.55	17.65	-2	1,322	-0.15%
2023/06/29	0.2	17.50	0	0.00	17.40	0.2	1,328	0.02%
2023/06/28	0	0.00	0.1	17.55	17.55	-0.1	1,356	-0.01%
2023/06/27	1	17.65	1	17.80	17.60	0	1,382	0.00%
2023/06/26	0	0.00	0	18.00	17.70	0	1,416	0.00%
2023/06/21	0	0.00	0	17.70	17.65	0	1,444	0.00%
2023/06/20	1	17.80	2	17.75	17.70	-1	1,535	-0.07%
2023/06/19	1	17.80	0	0.00	17.80	1	1,564	0.06%
2023/06/14	2	17.93	4	17.95	17.95	-2	1,693	-0.12%
2023/06/09	1	18.15	2	18.18	18.10	-1	2,007	-0.05%
2023/06/08	0	0.00	1	18.10	18.10	-1	2,137	-0.05%
2023/06/06	0	17.80	0	0.00	17.80	0	2,729	0.00%
2023/06/05	1	17.80	2	17.85	17.80	-1	2,829	-0.04%
2023/06/01	0.2	17.70	0	0.00	17.60	0.2	3,253	0.01%
2023/05/26	1.1	17.76	0	0.00	17.75	1.1	4,777	0.02%
2023/05/23	0	0.00	2	18.40	18.40	-2	5,015	-0.04%
2023/05/22	1	18.15	0	0.00	18.55	1	5,020	0.02%
2023/05/17	1	18.10	0	0.00	18.10	1	5,010	0.02%
2023/05/12	0	18.15	0	0.00	18.15	0	5,067	0.00%
2023/05/11	0	0.00	0.7	18.60	18.20	-0.7	5,064	-0.01%
2023/05/09	1	18.45	0	0.00	18.20	1	5,053	0.02%
2023/05/08	0	18.75	0	0.00	18.55	0	5,055	0.00%
2023/05/05	0	0.00	1	18.90	18.85	-1	5,083	-0.02%
2023/05/03	1	18.70	1	18.65	18.70	0	5,116	0.00%
2023/05/02	1	18.75	1	18.65	18.95	0	5,119	0.00%
2023/04/28	0	0.00	8	18.81	18.90	-8	5,114	-0.16%
2023/04/27	1	18.30	0	0.00	18.25	1	5,098	0.02%
2023/04/26	2.1	18.00	1	18.30	18.30	1.1	5,099	0.02%
2023/04/25	3.1	18.76	0	0.00	18.30	3.1	5,092	0.06%
2023/04/24	1	18.70	3	18.70	18.75	-2	5,089	-0.04%
2023/04/21	4	18.96	0	0.00	18.85	4	5,099	0.08%
2023/04/19	5.1	19.60	12	19.63	19.50	-7	5,073	-0.14%
2023/04/18	1	20.00	0.1	20.05	19.80	0.9	5,073	0.02%
2023/04/14	5	19.95	5	20.05	20.00	0	5,076	0.00%
2023/04/13	2	19.80	1	19.85	19.85	1	5,060	0.02%
2023/04/12	2.1	20.05	0	0.00	19.95	2.1	5,070	0.04%
2023/04/11	0.1	20.15	0	0.00	20.10	0.1	5,081	0.00%
2023/04/10	3	20.35	0	0.00	20.15	3	5,098	0.06%
2023/04/07	1	20.25	4	20.31	20.40	-3	5,159	-0.06%
2023/04/06	5	20.04	10	20.15	20.10	-5	5,278	-0.09%
2023/03/31	0.1	19.60	0	0.00	19.50	0.1	5,464	0.00%
2023/03/30	6	19.63	9	19.50	19.50	-3	6,136	-0.05%
2023/03/29	0	0.00	1	21.10	20.80	-1	6,237	-0.02%
2023/03/28	5	20.97	1	20.95	20.90	4	6,335	0.06%
2023/03/27	4	21.03	3	21.20	21.15	1	6,375	0.02%
2023/03/23	8.1	20.94	8	21.05	20.90	0.1	6,468	0.00%
2023/03/22	0	0.00	3	21.65	21.55	-3	6,403	-0.05%
2023/03/21	3.2	21.65	9	21.72	21.55	-5.8	6,383	-0.09%
2023/03/20	4	21.53	3	21.65	21.55	1	6,354	0.02%
2023/03/17	0	0.00	5	21.80	21.60	-5	6,332	-0.08%
2023/03/16	10.1	21.35	22	21.65	21.35	-12	6,262	-0.19%
2023/03/15	34.2	21.81	38.2	22.11	21.50	-4	6,172	-0.06%
2023/03/14	0	0.00	24	21.39	21.75	-24	6,067	-0.40%
2023/03/13	33.2	21.57	6	21.42	21.70	27.2	5,981	0.45%
2023/03/10	32	22.45	43	22.22	22.10	-11	5,862	-0.19%
2023/03/09	4	21.99	1	22.15	22.05	3	5,560	0.05%
2023/03/08	3	21.62	0.2	21.70	21.70	2.8	5,363	0.05%
2023/03/07	10	21.40	30	21.62	21.75	-20	5,284	-0.38%
2023/03/06	64	21.65	48.1	21.87	21.65	16	5,180	0.31%
2023/03/03	16.1	20.79	21	20.96	21.05	-5	4,936	-0.10%
2023/03/02	17	20.57	43	20.72	20.80	-26	4,655	-0.56%
2023/03/01	15	20.11	14	19.90	20.20	1	4,290	0.02%
2023/02/24	51	19.71	52.6	19.88	19.75	-1.6	3,972	-0.04%
2023/02/23	13	18.92	5	18.99	18.80	8	3,507	0.23%
2023/02/22	0	0.00	15	18.24	18.05	-15	3,349	-0.45%
2023/02/21	15	18.00	4	18.00	18.05	11	3,325	0.33%
2023/02/20	0	0.00	5	17.60	17.60	-5	3,376	-0.15%
2023/02/16	0	0.00	2	17.45	17.50	-2	3,481	-0.06%
2023/02/15	0	0.00	0	17.45	17.40	0	3,531	0.00%
2023/02/14	0	0.00	1	17.50	17.45	-1	3,580	-0.03%
2023/02/13	6	17.31	0	0.00	17.30	6	3,627	0.17%
2023/02/10	0	0.00	35	18.04	17.85	-35	3,797	-0.92%
2023/02/07	0	0.00	5	18.10	18.15	-5	3,886	-0.13%
2023/02/06	3	18.10	0	0.00	18.10	3	3,914	0.08%
2023/02/01	9	18.19	0	0.00	18.20	9	3,878	0.23%
2023/01/31	1	18.10	0	0.00	18.20	1	3,871	0.03%
2023/01/30	1	17.85	2	18.10	18.05	-1	3,881	-0.03%
2023/01/17	1	17.90	1	18.00	17.90	0	3,880	0.00%
2023/01/16	4	17.65	0	0.00	17.60	4	3,896	0.10%
2023/01/13	2	17.80	0	0.00	17.75	2	3,905	0.05%
2023/01/12	1	17.85	0	0.00	17.85	1	3,916	0.03%
2023/01/10	0	0.00	1	18.20	18.00	-1	3,909	-0.03%
2023/01/09	1	18.00	10	17.90	18.00	-9	3,932	-0.23%
2023/01/05	0	0.00	15	18.25	18.10	-15	3,991	-0.38%
2023/01/04	1	18.10	0	0.00	18.10	1	3,991	0.03%
2022/12/29	2	18.55	0	0.00	18.55	2	4,018	0.05%
2022/12/28	2	18.95	2	18.80	18.60	0	4,040	0.00%
2022/12/27	1	18.90	6	19.40	19.00	-5	4,072	-0.12%
2022/12/26	11	19.78	3	19.35	19.25	8	4,017	0.20%
2022/12/23	22	19.97	2	19.90	20.10	20	3,879	0.52%
2022/12/22	53	20.19	34	20.06	20.00	19	3,675	0.52%
2022/12/21	1	18.70	0	0.00	18.85	1	3,074	0.03%
2022/12/20	2	18.40	10	18.15	18.05	-8	2,964	-0.27%
2022/12/19	5	17.80	0	0.00	17.95	5	2,892	0.17%
2022/12/16	14	18.19	20	18.07	18.20	-6	2,863	-0.21%
2022/12/15	0	0.00	10	18.05	17.95	-10	2,802	-0.36%
2022/12/14	13	17.55	0	0.00	17.50	13	2,853	0.46%
2022/12/12	0	0.00	1	17.70	17.70	-1	2,866	-0.03%
2022/12/06	0	0.00	2	18.20	17.85	-2	3,034	-0.07%
2022/12/05	4	18.25	6	18.35	18.35	-2	3,060	-0.07%
2022/12/01	10	18.85	5	18.50	18.45	5	3,063	0.16%
2022/11/30	1	18.25	0	0.00	18.25	1	3,197	0.03%
2022/11/25	1	18.20	0	0.00	18.10	1	3,175	0.03%
2022/11/23	0	0.00	25	18.10	18.10	-25	3,101	-0.81%
2022/11/16	3	18.05	0	0.00	17.90	3	3,076	0.10%
2022/11/15	1	17.80	2	17.70	17.85	-1	3,021	-0.03%
2022/11/09	0	0.00	1	17.30	17.60	-1	3,042	-0.03%
2022/11/08	14	17.50	2	17.48	17.50	12	3,046	0.39%
2022/11/07	0	0.00	12	16.47	16.50	-12	2,935	-0.41%
2022/11/04	2	14.93	13	14.84	15.00	-11	2,991	-0.37%
2022/11/03	1.1	14.61	0	0.00	14.60	1.1	3,023	0.03%
2022/11/02	4	14.85	3	14.93	14.80	1	3,047	0.03%
2022/11/01	2	14.43	1	14.50	14.50	1	3,050	0.03%
2022/10/31	2	14.53	2	14.65	14.45	0	3,061	0.00%
2022/10/28	6	14.85	1	15.05	14.55	5	3,067	0.16%
2022/10/27	7	14.79	1	14.90	14.95	6	3,075	0.20%
2022/10/26	2	14.75	0	0.00	14.75	2	3,088	0.06%
2022/10/25	2	14.90	2	15.10	14.90	0	3,109	0.00%
2022/10/24	0	0.00	2	15.18	15.05	-2	3,133	-0.06%
2022/10/20	3	14.87	0	0.00	15.00	3	3,141	0.10%
2022/10/18	1	15.30	1	15.45	15.45	0	3,149	0.00%
2022/10/17	4	14.75	4	14.55	15.15	0	3,188	0.00%
2022/10/13	1	15.80	0	0.00	14.55	1	3,363	0.03%
2022/10/12	2	16.25	0	0.00	16.10	2	3,388	0.06%
2022/10/11	1.1	16.51	0	0.00	16.50	1.1	3,391	0.03%
2022/10/06	0	0.00	3	17.17	17.25	-3	3,372	-0.09%
2022/10/05	5	17.20	0	0.00	16.90	5	3,360	0.15%
2022/10/04	4	16.75	4	17.10	17.05	0	3,341	0.00%
2022/10/03	2	15.95	1	16.05	16.05	1	3,326	0.03%
2022/09/30	0.1	15.05	0	0.00	15.65	0.1	3,322	0.00%
2022/09/29	0.1	15.75	0	0.00	15.60	0.1	3,303	0.00%
2022/09/28	11.4	16.11	0	0.00	15.90	11.4	3,291	0.35%
2022/09/27	3	17.47	2	17.60	17.60	1	3,261	0.03%
2022/09/26	6.1	17.84	2	17.60	17.55	4.1	3,292	0.12%
2022/09/23	0	0.00	2	18.35	18.40	-2	3,303	-0.06%
2022/09/22	10	18.60	10	18.50	18.40	0	3,301	0.00%
2022/09/21	0	0.00	51	18.52	18.50	-51	3,271	-1.56%
2022/09/20	0	0.00	14	18.20	18.05	-14	3,239	-0.43%
2022/09/19	32.3	18.37	1	18.30	18.05	31.3	3,312	0.95%
2022/09/16	33	18.55	0	0.00	18.95	33	3,334	0.99%
2022/09/15	1	19.00	25.5	19.01	18.65	-24.5	3,356	-0.73%
2022/09/14	8	18.20	5.5	18.31	18.35	2.5	3,301	0.08%
2022/09/13	1	18.30	3	18.23	18.20	-2	3,287	-0.06%
2022/09/12	0	0.00	11	18.55	18.30	-11	3,354	-0.33%
2022/09/08	32	18.15	1	18.20	18.15	31	3,353	0.92%
2022/09/07	0	0.00	1	18.05	18.10	-1	3,390	-0.03%
2022/09/06	10	18.20	5	18.50	18.25	5	3,390	0.15%
2022/08/29	1	19.70	1	19.80	19.75	0	3,462	0.00%
2022/08/26	1	20.20	14	20.33	20.45	-13	3,665	-0.35%
2022/08/25	4	20.25	16	20.21	20.20	-12	3,735	-0.32%
2022/08/24	6	20.35	3	20.50	20.20	3	3,797	0.08%
2022/08/23	2.1	20.40	0	0.00	20.40	2.1	3,882	0.05%
2022/08/22	2	20.75	10	20.83	20.75	-8	3,942	-0.20%
2022/08/19	2	21.55	2	21.65	21.30	0	4,037	0.00%
2022/08/18	33	21.88	7	21.60	21.60	26	4,197	0.62%
2022/08/17	3	21.38	7	21.29	21.30	-4	4,486	-0.09%
2022/08/16	8	21.14	0	0.00	21.00	8	5,185	0.15%
2022/08/15	4	21.28	4	21.33	21.40	0	5,704	0.00%
2022/08/12	2	20.68	2	21.00	21.00	0	5,737	0.00%
2022/08/11	4	21.75	11	21.24	21.10	-7	5,705	-0.12%
2022/08/08	1	21.35	0	0.00	21.45	1	5,819	0.02%
2022/08/05	0	0.00	3	21.08	21.15	-3	5,949	-0.05%
2022/08/04	1	20.60	0.8	20.45	20.65	0.2	6,032	0.00%
2022/08/03	0	0.00	1	20.60	20.70	-1	6,153	-0.02%
2022/07/29	1	21.40	1	21.15	21.20	0	6,887	0.00%
2022/07/27	0	0.00	1	20.80	21.00	-1	7,057	-0.01%
2022/07/26	1.1	20.66	0	0.00	20.55	1.1	7,094	0.02%
2022/07/22	0	0.00	3	21.25	21.30	-3	7,252	-0.04%
2022/07/21	2	21.30	1	21.45	21.45	1	7,275	0.01%
2022/07/20	2.1	20.82	0	0.00	20.55	2.1	7,172	0.03%
2022/07/19	2	21.05	2	20.83	20.75	0	7,213	0.00%
2022/07/18	0	0.00	7	20.40	20.30	-7	7,394	-0.09%
2022/07/15	0.1	20.00	0	0.00	19.85	0.1	7,874	0.00%
2022/07/14	2	19.60	3	19.97	20.30	-1	8,433	-0.01%
2022/07/13	8	19.93	24	20.09	19.90	-16	8,516	-0.19%
2022/07/12	14	19.75	0	0.00	19.50	14	8,568	0.16%
2022/07/11	2	20.50	10	20.69	20.75	-8	8,775	-0.09%
2022/07/08	7	20.10	8	20.41	20.25	-1	8,746	-0.01%
2022/07/07	10	19.45	2	19.40	19.60	8	8,715	0.09%
2022/07/06	15	19.77	0	0.00	19.25	15	8,701	0.17%
2022/07/05	2	19.15	4	19.15	19.80	-2	8,673	-0.02%
2022/07/04	2	18.95	2	19.00	18.95	0	8,633	0.00%
2022/07/01	4	18.88	0	0.00	18.35	4	8,597	0.05%
2022/06/30	3	20.30	1	20.65	20.35	2	8,528	0.02%
2022/06/29	1	21.15	1	21.30	21.15	0	8,509	0.00%
2022/06/28	6	21.99	2	21.93	22.05	4	8,488	0.05%
2022/06/27	0	0.00	3	22.50	22.65	-3	8,445	-0.04%
2022/06/24	0	0.00	2	21.10	21.10	-2	8,368	-0.02%
2022/06/23	4	21.20	4	20.68	20.45	0	8,331	0.00%
2022/06/22	0.1	22.20	53	21.44	21.15	-52.9	8,286	-0.64%
2022/06/21	4.1	22.38	2	22.05	22.60	2.1	8,228	0.02%
2022/06/20	5	22.08	1	22.05	21.85	4	8,209	0.05%
2022/06/17	2	24.57	11	24.31	24.50	-9	8,150	-0.11%
2022/06/16	9	25.47	2	24.70	24.70	7	8,116	0.09%
2022/06/14	4	25.68	18	25.77	26.20	-14	8,101	-0.17%
2022/06/13	0	26.55	3	26.28	26.20	-3	8,125	-0.04%
2022/06/10	2	26.95	20	26.83	27.10	-18	8,179	-0.22%
2022/06/09	14	27.40	66	27.44	27.25	-52	8,272	-0.63%
2022/06/08	4	28.15	11	28.35	28.20	-7	8,387	-0.08%
2022/06/07	2	28.00	2	28.03	27.95	0	8,951	0.00%
2022/06/06	13	28.14	12	28.75	27.85	1	9,080	0.01%
2022/06/02	11.2	28.10	10	28.16	28.10	1.2	8,915	0.01%
2022/06/01	0	0.00	5	28.02	27.80	-5	8,917	-0.06%
2022/05/31	8	27.58	1	27.65	27.60	7	8,966	0.08%
2022/05/30	36.2	27.88	0	0.00	27.85	36.2	8,944	0.40%
2022/05/27	6	27.80	11	27.96	27.95	-5	8,946	-0.06%
2022/05/26	14	27.85	24	28.08	27.55	-10	8,873	-0.11%
2022/05/25	106	28.50	73	28.30	28.10	33	8,844	0.37%	大買/
2022/05/24	50	28.92	6	29.03	27.95	44	8,682	0.51%
2022/05/23	11	28.28	30	28.63	29.20	-19	8,198	-0.23%
2022/05/20	8	26.78	4	27.08	26.55	4	7,780	0.05%
2022/05/19	4	26.21	1	26.50	26.50	3	8,350	0.04%
2022/05/18	8	27.16	1.3	27.37	27.10	6.7	8,610	0.08%
2022/05/17	10	27.35	2	27.33	27.00	8	8,591	0.09%
2022/05/16	34.2	27.40	16	27.70	27.85	18.2	8,537	0.21%
2022/05/13	38	27.88	42	27.91	27.90	-4	8,370	-0.05%
2022/05/12	2	27.70	3.1	28.07	26.40	-1.1	8,236	-0.01%
2022/05/11	12	27.72	22.1	27.58	27.60	-10	8,146	-0.12%
2022/05/10	44	28.28	62	28.18	28.30	-18	8,051	-0.22%
2022/05/09	54	27.97	31	28.39	27.50	23	7,716	0.30%
2022/05/06	11.1	26.98	19	27.27	27.25	-7.9	7,472	-0.11%
2022/05/05	5	26.84	5	26.97	26.85	0	7,419	0.00%
2022/05/04	9	26.98	12	27.00	26.65	-3	7,360	-0.04%
2022/05/03	3	26.20	0	0.00	26.25	3	7,223	0.04%
2022/04/29	6	26.83	6	26.68	26.60	0	7,176	0.00%
2022/04/28	1	26.05	0	0.00	25.40	1	7,045	0.01%
2022/04/27	6	25.21	8	25.61	25.70	-2	7,001	-0.03%
2022/04/26	9	25.67	4	25.58	25.25	5	6,929	0.07%
2022/04/25	6	26.72	7	26.83	26.15	-1	6,858	-0.01%
2022/04/22	29	27.29	23	27.68	27.90	6	6,767	0.09%
2022/04/21	13	27.92	22	27.92	27.50	-9	6,514	-0.14%
2022/04/20	25	27.43	60	27.88	27.25	-35	6,020	-0.58%
2022/04/19	18	26.26	7	26.67	26.00	11	5,455	0.20%
2022/04/18	5	26.02	0.1	25.90	26.00	4.9	5,365	0.09%
2022/04/15	11	26.69	18	26.46	26.65	-7	5,301	-0.13%
2022/04/14	3	25.43	1	25.65	25.35	2	5,080	0.04%
2022/04/13	1	25.00	5	25.29	25.20	-4	5,070	-0.08%
2022/04/12	3	24.65	2	24.65	24.65	1	5,074	0.02%
2022/04/11	3	25.32	0	0.00	25.00	3	5,079	0.06%
2022/04/08	1	25.20	0	0.00	25.20	1	5,085	0.02%
2022/04/07	1	24.70	3	25.27	24.70	-2	5,089	-0.04%
2022/04/06	3	25.07	1	25.00	25.10	2	5,092	0.04%
2022/04/01	1	25.40	4	25.14	25.45	-3	5,125	-0.06%
2022/03/31	1	25.05	2	25.13	25.00	-1	5,132	-0.02%
2022/03/30	3	25.33	0	0.00	25.30	3	5,144	0.06%
2022/03/29	2	25.55	0	0.00	25.30	2	5,158	0.04%
2022/03/28	3	25.23	1	25.30	25.45	2	5,186	0.04%
2022/03/25	1	25.25	2	25.10	25.10	-1	5,252	-0.02%
2022/03/24	1	25.80	0	0.00	25.60	1	5,269	0.02%
2022/03/23	0	0.00	1	25.75	25.75	-1	5,429	-0.02%
2022/03/22	2	25.73	1	26.00	25.70	1	5,475	0.02%
2022/03/21	0	0.00	1	26.10	26.00	-1	5,524	-0.02%
2022/03/17	4	26.18	3	26.20	26.25	1	5,616	0.02%
2022/03/16	1	25.70	0	0.00	25.75	1	5,666	0.02%
2022/03/15	5	26.68	0	0.00	26.40	5	5,739	0.09%
2022/03/14	3	27.67	7	27.99	27.40	-4	6,009	-0.07%
2022/03/11	13	27.63	19	27.68	27.75	-6	6,107	-0.10%
2022/03/10	53	27.86	43	28.23	27.45	10	6,342	0.16%
2022/03/09	6	26.33	13	26.56	26.85	-7	6,248	-0.11%
2022/03/08	1	25.90	2	25.95	24.45	-1	6,561	-0.02%
2022/03/07	6	26.77	6	27.00	26.15	0	6,698	0.00%
2022/03/04	11	27.10	8	27.35	26.80	3	6,676	0.04%
2022/03/03	2	27.13	7	27.16	26.90	-5	6,587	-0.08%
2022/03/02	2	27.33	6.1	26.86	26.65	-4.1	6,562	-0.06%
2022/03/01	5	26.50	2	26.90	26.75	3	6,521	0.05%
2022/02/25	6	26.98	7	27.21	26.45	-1	6,516	-0.02%
2022/02/24	4	26.73	11	26.49	25.95	-7	6,378	-0.11%
2022/02/23	17	27.19	22	27.02	26.80	-5	6,187	-0.08%
2022/02/22	11	26.21	4	26.48	25.55	7	5,976	0.12%
2022/02/21	94	28.01	85	28.19	27.10	9	5,867	0.15%
2022/02/18	19.1	26.39	21	26.80	27.40	-1.9	5,266	-0.04%
2022/02/17	3	25.00	2	25.10	24.95	1	5,037	0.02%
2022/02/16	2	24.78	3	25.02	24.95	-1	5,052	-0.02%
2022/02/15	8	24.89	10	24.82	24.60	-2	5,092	-0.04%
2022/02/14	5	24.58	3	24.88	24.15	2	5,127	0.04%
2022/02/11	3	24.80	2	25.00	24.65	1	5,155	0.02%
2022/02/10	4	25.06	1	25.20	24.70	3	5,257	0.06%
2022/02/09	3	24.62	2	24.40	24.75	1	5,303	0.02%
2022/02/08	13	24.52	1	24.70	24.60	12	5,335	0.22%
2022/02/07	0	0.00	6	23.12	24.25	-6	5,404	-0.11%
2022/01/26	6	22.23	2	22.45	22.05	4	5,650	0.07%
2022/01/25	1	22.10	5	22.10	22.00	-4	5,778	-0.07%
2022/01/24	2	22.63	1	22.55	22.70	1	5,852	0.02%
2022/01/21	0	0.00	3	23.20	23.20	-3	5,981	-0.05%
2022/01/20	3	23.88	4	23.96	23.90	-1	6,069	-0.02%
2022/01/19	4	23.80	12	23.90	23.90	-8	6,149	-0.13%
2022/01/18	2	24.23	2	24.40	24.20	0	6,226	0.00%
2022/01/17	1.1	24.00	2	24.15	24.30	-1	6,337	-0.01%
2022/01/14	5	24.05	2	24.10	24.10	3	6,426	0.05%
2022/01/13	1	24.50	1	24.65	24.45	0	6,469	0.00%
2022/01/12	3.1	24.83	2	24.83	24.45	1.1	6,557	0.02%
2022/01/11	1	25.15	0	0.00	25.00	1	6,619	0.02%
2022/01/10	0	0.00	1	25.50	25.20	-1	6,752	-0.01%
2022/01/07	3	25.72	4	25.40	25.40	-1	6,812	-0.01%
2022/01/06	4	25.99	3	26.35	25.95	1	6,900	0.01%
2022/01/05	6	26.07	6	26.13	26.00	0	6,984	0.00%
2022/01/04	6	25.98	4	26.20	26.25	2	7,077	0.03%
2022/01/03	1.2	26.06	0	0.00	26.00	1.2	7,288	0.02%
2021/12/30	1	26.45	1	26.95	26.50	0	7,486	0.00%
2021/12/29	1	26.60	8	26.66	26.60	-7	7,571	-0.09%
2021/12/28	1	26.55	3	26.72	26.55	-2	7,705	-0.03%
2021/12/27	2	26.53	2	26.85	26.55	0	7,914	0.00%
2021/12/24	0	0.00	1	27.00	26.85	-1	8,147	-0.01%
2021/12/23	3	27.00	0	0.00	27.05	3	8,444	0.04%
2021/12/21	1	28.00	4	27.79	27.70	-3	8,795	-0.03%
2021/12/20	0	0.00	5	27.25	27.20	-5	8,831	-0.06%
2021/12/17	21	27.39	34	28.00	27.30	-13	9,031	-0.14%
2021/12/16	5	27.10	1	27.00	27.00	4	9,003	0.04%
2021/12/15	1	27.10	7	27.35	27.45	-6	9,032	-0.07%
2021/12/14	9	26.48	1	26.60	26.40	8	9,131	0.09%
2021/12/13	1	27.80	10	27.80	27.55	-9	9,190	-0.10%
2021/12/10	10	27.80	3	27.83	27.70	7	9,365	0.07%
2021/12/09	7	28.36	13	28.29	28.55	-6	9,744	-0.06%
2021/12/08	38	29.34	14	29.50	28.70	24	10,493	0.23%
2021/12/07	7.1	27.74	8	28.23	28.60	-0.9	10,467	-0.01%
2021/12/06	26	28.56	38	28.71	28.05	-12	10,500	-0.11%
2021/12/03	18	27.84	13.1	27.52	27.85	5	10,798	0.05%
2021/12/02	16	26.88	18	26.68	27.70	-2	11,084	-0.02%
2021/12/01	19	25.49	11	25.31	25.20	8	10,766	0.07%
2021/11/30	0	0.00	1	25.15	25.15	-1	10,804	-0.01%
2021/11/29	1	24.05	1	24.30	23.95	0	11,090	0.00%
2021/11/26	3	24.40	2	24.10	24.00	1	11,341	0.01%
2021/11/25	0	0.00	5	25.45	25.10	-5	11,937	-0.04%
2021/11/24	6	24.98	3	25.15	25.10	3	12,170	0.02%
2021/11/23	5	24.80	0	0.00	24.60	5	12,260	0.04%
2021/11/19	0	0.00	1	24.15	24.10	-1	12,922	-0.01%
2021/11/18	0	0.00	1	24.55	24.65	-1	14,116	-0.01%
2021/11/17	3	24.55	2	24.40	24.40	1	14,350	0.01%
2021/11/16	2	25.15	3	25.35	25.20	-1	14,757	-0.01%
2021/11/15	2	24.55	5	24.55	24.55	-3	15,150	-0.02%
2021/11/12	1	24.60	3	24.15	24.55	-2	15,423	-0.01%
2021/11/11	3	25.00	3	25.30	24.15	0	15,475	0.00%
2021/11/10	8	25.27	3	25.50	25.00	5	15,496	0.03%
2021/11/09	7	25.43	4.1	25.49	25.25	2.9	15,539	0.02%
2021/11/08	7	25.04	4	25.29	25.60	3	15,507	0.02%
2021/11/05	7	24.76	2	24.73	24.70	5	15,570	0.03%
2021/11/04	2.1	25.53	7	25.59	24.95	-5	15,748	-0.03%
2021/11/03	47	25.51	49	25.58	25.00	-2	16,000	-0.01%
2021/11/02	20	24.18	34	24.26	24.10	-14	16,119	-0.09%
2021/11/01	23	23.98	4	23.99	23.85	19	16,160	0.12%
2021/10/29	7.1	23.36	16	24.04	24.00	-8.9	16,394	-0.05%
2021/10/28	7	23.45	12	23.76	23.15	-5	16,348	-0.03%
2021/10/27	8	23.47	2	23.45	23.10	6	16,437	0.04%
2021/10/26	11	24.09	7	24.07	24.15	4	16,674	0.02%
2021/10/25	13	24.55	23.1	24.53	24.55	-10.1	17,640	-0.06%
2021/10/22	4.1	24.72	22	24.13	23.90	-17.9	18,384	-0.10%
2021/10/21	3.5	25.34	9	25.33	25.10	-5.5	18,581	-0.03%
2021/10/20	11	25.52	44	25.31	25.05	-33	18,885	-0.17%
2021/10/19	8	25.46	9	25.60	25.30	-1	19,323	-0.01%
2021/10/18	27	25.12	16	25.17	25.60	11	19,533	0.06%
2021/10/15	32.1	26.71	8.2	26.76	26.60	23.9	19,614	0.12%
2021/10/14	15	26.85	15	27.17	26.95	0	19,720	0.00%
2021/10/13	14	27.38	8	27.80	26.90	6	19,826	0.03%
2021/10/12	27	27.24	10	27.70	27.15	17	20,621	0.08%
2021/10/08	13	28.90	12	28.93	29.05	1	21,043	0.00%
2021/10/07	0	0.00	16	28.67	28.75	-16	21,240	-0.08%
2021/10/06	16.1	27.60	5	27.09	26.85	11.1	21,310	0.05%
2021/10/05	5.1	27.55	11	26.94	28.05	-5.9	21,796	-0.03%
2021/10/04	10.1	27.94	8	28.01	27.40	2.1	22,851	0.01%
2021/10/01	45	30.14	9	29.99	29.45	36	23,762	0.15%
2021/09/30	19	31.91	37.5	32.10	32.30	-18.5	23,665	-0.08%
2021/09/29	21	31.41	26	31.81	30.70	-5	23,390	-0.02%
2021/09/28	29	31.17	4	30.91	30.90	25	23,142	0.11%
2021/09/27	8	32.19	6	32.12	32.15	2	23,091	0.01%
2021/09/24	8	31.92	15	32.64	31.80	-7	23,066	-0.03%
2021/09/23	6	31.88	44	31.64	31.25	-38	22,904	-0.17%
2021/09/22	11	31.09	0	0.00	30.80	11	22,879	0.05%
2021/09/17	8	31.94	4	32.04	31.90	4	22,903	0.02%
2021/09/16	51	32.12	19	32.42	31.55	32	22,926	0.14%
2021/09/15	10	32.88	9	32.94	32.90	1	23,064	0.00%
2021/09/14	57	33.59	32	33.49	33.25	25	22,983	0.11%
2021/09/13	59	34.83	65	34.71	34.00	-6	22,752	-0.03%
2021/09/10	21	33.18	24	33.25	32.90	-3	21,908	-0.01%
2021/09/09	15	32.76	7	32.94	33.20	8	21,731	0.04%
2021/09/08	57	32.71	69	32.73	33.50	-12	23,027	-0.05%
2021/09/07	16	32.74	43	32.88	33.00	-27	23,003	-0.12%
2021/09/06	13	31.35	6	32.11	30.45	7	23,214	0.03%
2021/09/03	22	32.24	23	32.17	32.50	-1	24,103	0.00%
2021/09/02	27	32.63	36.5	32.66	32.35	-9.5	24,588	-0.04%
2021/09/01	43	32.14	23.5	32.08	32.15	19.5	25,642	0.08%
2021/08/31	15	33.50	15	33.50	33.70	0	25,473	0.00%
2021/08/30	13	33.05	35	32.38	32.25	-22	24,929	-0.09%
2021/08/27	27	32.22	24	32.33	31.60	3	24,753	0.01%
2021/08/26	31	33.45	43.1	33.31	32.90	-12.1	24,819	-0.05%
2021/08/25	51.1	32.51	56.1	32.84	33.00	-5.1	24,933	-0.02%
2021/08/24	98.3	34.31	55	34.27	33.05	43.3	24,684	0.18%
2021/08/23	3	32.58	14.1	33.04	33.05	-11.1	23,856	-0.05%
2021/08/20	9	28.91	52.1	29.46	30.05	-43.1	23,897	-0.18%
2021/08/19	62.1	28.51	49	28.99	27.35	13.1	23,541	0.06%
2021/08/18	18	26.66	26	26.25	27.85	-8	23,196	-0.03%
2021/08/17	4.1	25.82	15	25.58	25.35	-11	23,060	-0.05%
2021/08/16	10.1	27.55	4	27.48	26.50	6.1	23,221	0.03%
2021/08/13	6	28.92	4	29.56	28.50	2	23,251	0.01%
2021/08/12	4	29.11	6	29.53	29.20	-2	23,335	-0.01%
2021/08/11	26	28.86	11	29.03	28.90	15	23,456	0.06%
2021/08/10	21	30.25	7	31.04	29.85	14	23,446	0.06%
2021/08/09	25	31.15	30.2	30.96	30.15	-5.2	23,309	-0.02%
2021/08/06	38	30.30	38	30.38	29.45	0	23,042	0.00%
2021/08/05	18	29.74	24	29.24	28.95	-6	22,776	-0.03%
2021/08/04	25.2	28.97	14	29.24	28.90	11.2	22,761	0.05%
2021/08/03	6.1	30.49	6	30.85	30.05	0.1	23,116	0.00%
2021/08/02	7	30.56	8	30.62	30.50	-1	23,529	0.00%
2021/07/30	57	31.90	49	31.79	31.00	8	23,436	0.03%
2021/07/29	95	32.29	84	32.57	32.45	11	23,153	0.05%
2021/07/28	26	30.35	41	30.77	31.35	-15	22,183	-0.07%
2021/07/27	16	29.35	25	29.61	28.50	-9	21,414	-0.04%
2021/07/26	14	31.11	6.1	30.71	30.25	7.9	21,253	0.04%
2021/07/23	24	30.62	23	31.08	31.90	1	20,960	0.00%
2021/07/22	24	28.65	31	28.62	29.00	-7	20,555	-0.03%
2021/07/21	36	33.03	17	30.39	29.80	19	20,412	0.09%
2021/07/20	15	32.26	7	32.24	32.05	8	20,319	0.04%
2021/07/19	10	34.69	11	34.76	33.80	-1	20,362	0.00%
2021/07/16	64.1	36.08	33	36.45	34.80	31.1	20,887	0.15%
2021/07/15	6	34.72	9	34.77	35.25	-3	20,726	-0.01%
2021/07/14	22	34.05	38	33.22	32.05	-16	21,201	-0.08%
2021/07/13	17.9	36.86	2	40.70	35.60	15.9	21,217	0.07%
2021/07/12	30	40.99	37	40.80	39.55	-7	21,293	-0.03%
2021/07/09	53	42.13	26	41.97	40.00	27	20,811	0.13%
2021/07/08	115	39.72	40	40.78	41.35	75	19,922	0.38%	大買/
2021/07/07	2	33.25	3	38.23	37.60	-1	19,305	-0.01%
2021/07/06	5	34.50	1.2	33.34	35.05	3.8	19,262	0.02%
2021/07/02	3	35.90	2	35.30	35.40	1	19,326	0.01%
2021/07/01	1	37.00	7	38.80	37.85	-6	19,436	-0.03%
2021/06/30	0	0.00	3.5	34.91	36.40	-3.5	19,444	-0.02%
2021/06/29	0	0.00	3.6	36.48	35.00	-3.6	19,439	-0.02%
2021/06/28	2	36.30	7	34.79	36.30	-5	19,411	-0.03%
2021/06/25	5	33.50	6	32.70	33.00	-1	19,369	-0.01%
2021/06/24	0	0.00	56	33.87	34.55	-56	19,282	-0.29%
2021/06/23	19.6	37.17	14	37.15	37.15	5.6	19,153	0.03%
2021/06/22	20	41.24	21	41.23	41.25	-1	19,160	-0.01%
2021/06/21	22	37.50	5	37.50	37.50	17	19,106	0.09%
2021/06/18	37	32.73	16	33.49	34.10	21	19,389	0.11%
2021/06/17	149	30.23	147.6	30.62	31.00	1.4	19,871	0.01%	大買/大賣/
2021/06/16	31	27.74	5	28.06	28.20	26	19,013	0.14%
2021/06/15	97	24.71	117	25.20	25.65	-20	18,641	-0.11%	大賣/
2021/06/11	65	22.80	102.5	23.28	23.35	-37.5	17,675	-0.21%	大賣/
2021/06/09	48	21.86	39	22.17	22.35	9	16,546	0.05%
2021/06/08	0	0.00	7	20.33	20.35	-7	15,158	-0.05%
2021/06/07	1	18.10	3	18.93	18.50	-2	15,091	-0.01%
2021/06/04	14	19.84	17	19.51	19.05	-3	15,005	-0.02%
2021/06/03	21	20.38	22	20.25	19.95	-1	14,947	-0.01%
2021/06/02	36	20.33	31.4	20.33	20.30	4.6	14,969	0.03%
2021/06/01	10	18.99	4	19.50	19.70	6	14,676	0.04%
2021/05/31	17	19.44	7.3	19.34	18.45	9.7	14,507	0.07%
2021/05/28	12	18.16	45	18.41	18.85	-33	14,133	-0.23%
2021/05/27	7	17.27	3.4	17.16	17.15	3.6	13,891	0.03%
2021/05/26	11	17.34	13	17.25	17.10	-2	13,821	-0.01%
2021/05/25	6	16.30	4	16.74	16.95	2	13,716	0.01%
2021/05/24	23	17.89	25	17.89	17.15	-2	13,648	-0.01%
2021/05/21	18	16.58	22	16.75	16.95	-4	13,423	-0.03%
2021/05/20	19	16.76	28	16.39	15.80	-9	13,378	-0.07%
2021/05/19	11.6	16.93	20	16.94	16.95	-8.4	13,339	-0.06%
2021/05/18	10	15.18	15	15.44	15.95	-5	13,434	-0.04%
2021/05/17	15.2	14.53	10	14.60	14.50	5.2	13,322	0.04%
2021/05/14	23.2	16.81	9.5	16.73	16.10	13.7	13,232	0.10%
2021/05/13	29.5	17.88	40	18.66	17.85	-10.5	13,086	-0.08%
2021/05/12	44	20.17	24	20.27	19.80	20	12,976	0.15%
2021/05/11	183	23.42	115	23.45	21.95	68	12,889	0.53%	大買/大賣/
2021/05/10	38	22.31	30.2	22.73	23.25	7.8	12,250	0.06%
2021/05/07	5	20.50	12	20.47	21.15	-7	11,763	-0.06%
2021/05/06	0	0.00	11	19.64	19.25	-11	11,713	-0.09%
2021/05/05	1.4	18.64	17.3	18.91	19.50	-15.9	11,686	-0.14%
2021/05/04	20	19.17	0	0.00	19.10	20	11,642	0.17%
2021/05/03	17	21.69	25	21.50	21.20	-8	11,680	-0.07%
2021/04/29	0	0.00	1	20.30	20.80	-1	11,594	-0.01%
2021/04/28	5	20.10	15	20.86	20.10	-10	11,590	-0.09%
2021/04/27	3.9	21.77	7	21.76	21.60	-3.1	11,524	-0.03%
2021/04/26	4	21.30	21.6	21.42	22.00	-17.6	11,446	-0.15%
2021/04/23	40.1	20.22	15	20.88	20.00	25.1	11,367	0.22%
2021/04/22	73.2	22.64	16.5	21.85	21.65	56.7	11,256	0.50%
2021/04/21	40	20.27	14	20.50	20.90	26	10,628	0.24%
2021/04/20	32	18.71	85.2	18.72	19.00	-53.2	9,946	-0.53%
2021/04/19	38	16.96	9.2	17.08	17.30	28.9	9,070	0.32%
2021/04/16	26.1	15.07	54	15.32	15.75	-27.9	8,838	-0.32%
2021/04/15	15	14.45	32	14.40	14.50	-17	8,600	-0.20%
2021/04/14	21	14.77	1	15.20	14.70	20	8,690	0.23%
2021/04/13	4	14.69	47	14.72	14.40	-43	8,508	-0.51%
2021/04/12	22	14.23	2	14.18	13.90	20	8,109	0.25%
2021/04/09	6	13.76	0	0.00	13.55	6	8,374	0.07%
2021/04/08	13	14.07	0	0.00	14.00	13	8,624	0.15%
2021/04/07	10	13.93	22	14.13	14.15	-12	8,794	-0.14%
2021/04/06	4	13.78	7	14.00	13.85	-3	9,491	-0.03%
2021/04/01	0	0.00	1	13.80	13.65	-1	9,616	-0.01%
2021/03/30	9	13.83	0	0.00	13.35	9	9,883	0.09%
2021/03/29	2	13.90	2	14.10	13.70	0	9,934	0.00%
2021/03/26	4	13.85	0	0.00	13.75	4	10,262	0.04%
2021/03/25	10	13.26	6	13.73	13.10	4	10,504	0.04%
2021/03/24	6	13.93	15	13.84	13.55	-9	10,669	-0.08%
2021/03/23	50	15.07	39	14.56	14.20	11	10,514	0.10%
2021/03/22	111	15.35	103	15.50	15.75	8	10,228	0.08%	大買/大賣/
2021/03/19	79	14.31	66.8	14.64	14.65	12.2	9,699	0.13%
2021/03/18	8	13.46	34	13.58	13.50	-26	9,048	-0.29%
2021/03/17	4	12.83	3	12.90	12.70	1	8,743	0.01%
2021/03/16	41	13.17	22.2	13.11	13.00	18.8	8,728	0.22%
2021/03/15	25	12.28	31	12.51	12.75	-6	8,641	-0.07%
2021/03/12	2	11.53	2.7	11.61	11.60	-0.7	8,526	-0.01%
2021/03/11	3	11.65	0	0.00	11.45	3	8,519	0.04%
2021/03/10	1	11.60	1	11.80	11.70	0	8,482	0.00%
2021/03/09	0	0.00	73	11.66	11.70	-73	8,488	-0.86%
2021/03/08	8	11.84	91.1	12.01	11.60	-83.1	8,463	-0.98%
2021/03/05	52	11.63	43	11.85	11.60	9	8,269	0.11%
2021/03/04	0	0.00	1	11.45	11.40	-1	8,234	-0.01%
2021/03/03	8	11.18	0	0.00	11.25	8	8,278	0.10%
2021/03/02	34	12.02	30	11.75	11.15	4	8,344	0.05%
2021/02/26	0	0.00	37	11.88	11.80	-37	8,292	-0.45%
2021/02/25	32	11.60	0	0.00	11.65	32	8,257	0.39%
2021/02/24	70	11.66	4	11.65	11.65	66	8,230	0.80%
2021/02/22	25	11.60	21	11.65	11.65	4	8,071	0.05%
2021/02/19	4	11.49	1	11.60	11.45	3	7,984	0.04%
2021/02/18	15	11.81	8	11.70	11.90	7	7,847	0.09%
2021/02/17	0	0.00	1	10.80	10.85	-1	7,553	-0.01%
2021/02/05	1	10.35	0	0.00	10.25	1	7,536	0.01%
2021/02/03	2	10.65	0	0.00	10.30	2	7,537	0.03%
2021/02/02	1	10.70	1	10.90	10.60	0	7,534	0.00%
2021/02/01	1	10.35	0	0.00	10.25	1	7,485	0.01%
2021/01/28	2	10.50	1.5	10.48	10.45	0.5	7,443	0.01%
2021/01/27	0.1	10.80	6.4	10.31	10.30	-6.3	7,427	-0.08%
2021/01/22	0	0.00	1	10.20	10.35	-1	7,344	-0.01%
2021/01/21	2	10.20	2	10.33	10.15	0	7,313	0.00%
2021/01/19	7	11.04	4	10.76	10.55	3	7,286	0.04%
2021/01/18	0	0.00	3	10.20	10.80	-3	7,347	-0.04%
2021/01/15	7	11.30	105	11.16	10.95	-98	7,293	-1.34%	大賣/
2021/01/14	132	11.83	31	11.90	11.90	101	7,184	1.41%	大買/
2021/01/13	4	11.48	0	0.00	11.25	4	7,071	0.06%
2021/01/12	72	11.59	111	11.24	11.35	-39	7,020	-0.56%	大賣/
2021/01/11	105	12.01	4	12.15	12.15	101	6,897	1.46%	大買/鉅額交易
2021/01/08	7	11.75	0	0.00	11.75	7	6,696	0.10%
2021/01/07	6	11.24	2	11.50	11.55	4	6,585	0.06%
2021/01/06	19	12.34	2	12.60	12.10	17	6,394	0.27%
2021/01/05	9	12.85	0.2	12.80	12.75	8.8	6,268	0.14%
2021/01/04	10	13.53	60	13.77	13.35	-50	6,143	-0.81%
2020/12/31	14	13.13	76.7	13.11	13.00	-62.7	5,767	-1.09%
2020/12/30	66	12.72	0.1	12.60	12.85	65.9	5,449	1.21%
2020/12/29	84	13.12	121	13.00	13.30	-37	5,219	-0.71%	大賣/
2020/12/28	53	11.83	22	12.20	12.30	31	4,386	0.71%
2020/12/25	71	11.03	46	10.99	11.20	25	4,162	0.60%
2020/12/24	5.2	10.10	8	10.08	10.20	-2.8	3,836	-0.07%
2020/12/23	0	0.00	10.1	9.80	10.00	-10.1	3,806	-0.27%
2020/12/22	51.2	10.48	4	10.20	9.90	47.2	3,715	1.27%
2020/12/21	7	9.78	23.7	10.43	10.55	-16.7	3,294	-0.51%
2020/12/18	1	9.50	24	9.52	9.61	-23	2,919	-0.79%
2020/12/16	3	9.11	0	0.00	9.06	3	2,590	0.12%
2020/12/15	6	9.14	1	9.11	8.91	5	2,547	0.20%
2020/12/10	3	8.95	2	9.05	8.95	1	2,361	0.04%
2020/12/09	7	9.14	5.3	9.17	9.22	1.7	2,294	0.07%
2020/12/08	3	8.68	0	0.00	8.81	3	2,102	0.14%
2020/12/02	1	8.45	0	0.00	8.44	1	2,169	0.05%
2020/12/01	1	8.50	0	0.00	8.45	1	2,169	0.05%
2020/11/30	0	0.00	12	8.45	8.50	-12	2,157	-0.56%
2020/11/27	5	8.48	3	8.52	8.34	2	2,114	0.09%
2020/11/26	9	8.41	0.4	8.16	8.45	8.6	2,110	0.41%
2020/11/24	0.1	8.06	1	8.11	8.08	-0.9	2,273	-0.04%
2020/11/23	0.3	8.00	0	0.00	8.08	0.3	2,306	0.01%
2020/11/19	1	7.96	0	0.00	7.99	1	2,569	0.04%
2020/11/16	0	0.00	1.5	7.91	7.92	-1.5	2,588	-0.06%
2020/11/13	0	0.00	5.2	7.96	7.96	-5.2	2,611	-0.20%
2020/11/04	0	0.00	1	8.14	8.10	-1	2,823	-0.04%
2020/11/03	0	0.00	1	8.18	8.19	-1	2,788	-0.04%
2020/11/02	0	0.00	17	7.93	7.95	-17	2,710	-0.63%
2020/10/30	2	7.98	2	8.10	7.91	0	2,695	0.00%
2020/10/28	19	8.13	3	8.10	8.04	16	2,659	0.60%
2020/10/27	5	8.03	0	0.00	8.02	5	2,602	0.19%
2020/10/26	0	0.00	17	8.03	8.14	-17	2,550	-0.67%
2020/10/23	0.4	7.74	0	0.00	7.74	0.4	2,416	0.02%
2020/10/15	1	7.74	0.2	7.70	7.70	0.8	2,385	0.03%
2020/10/12	5	7.78	0	0.00	7.80	5	2,349	0.21%
2020/10/08	0	0.00	5	7.97	7.95	-5	2,332	-0.21%
2020/10/06	4	7.95	0	0.00	7.96	4	2,310	0.17%
2020/10/05	0.1	8.05	0	0.00	8.03	0.1	2,280	0.00%
2020/09/30	0	0.00	6	7.81	7.81	-6	2,250	-0.27%
2020/09/29	5	7.73	21	7.77	7.73	-16	2,240	-0.71%
2020/09/28	3	7.96	0	0.00	7.89	3	2,235	0.13%
2020/09/24	10	7.51	0	0.00	7.40	10	2,142	0.47%
2020/09/22	0	0.00	3	7.80	7.80	-3	2,116	-0.14%
2020/09/21	1	8.03	0	0.00	7.94	1	2,109	0.05%
2020/09/14	7	8.05	3	8.07	8.07	4	2,161	0.19%
2020/09/11	0	0.00	1	8.04	8.01	-1	2,156	-0.05%
2020/09/10	3	8.27	0	0.00	8.15	3	2,104	0.14%
2020/09/07	9	8.62	7	8.46	8.55	2	1,935	0.10%
2020/09/04	5	8.08	5	8.10	8.08	0	1,735	0.00%
2020/09/02	5	8.04	20	8.08	8.12	-15	1,684	-0.89%
2020/09/01	12	8.46	13	8.27	8.18	-1	1,653	-0.06%
2020/08/31	10	8.44	10	8.52	8.40	0	1,582	0.00%
2020/08/28	2	8.08	8	7.95	8.11	-6	1,419	-0.42%
2020/08/27	2	7.78	7	7.80	7.75	-5	1,289	-0.39%
2020/08/26	2	7.94	41	7.86	8.06	-39	1,234	-3.16%
2020/08/25	11	7.47	17	7.41	7.45	-6	1,002	-0.60%
2020/08/24	1	7.15	0	0.00	7.19	1	947	0.11%
2020/08/21	0	0.00	13	7.24	7.25	-13	937	-1.39%
2020/08/20	0	0.00	46	7.24	7.15	-46	932	-4.94%
2020/08/19	1	7.45	17.4	7.58	7.54	-16.4	904	-1.82%
2020/08/18	31	7.64	0	0.00	7.58	31	872	3.55%
2020/08/17	64	7.54	21	7.68	7.82	43	806	5.32%
2020/08/14	5.1	7.17	0	0.00	7.15	5.1	671	0.76%
2020/08/12	3.1	6.93	0	0.00	6.93	3.1	597	0.52%
2020/08/06	10	6.40	0.3	6.45	6.45	9.7	522	1.85%
2020/07/30	0	0.00	5	6.43	6.49	-5	537	-0.93%
2020/07/29	5	6.28	0	0.00	6.32	5	535	0.93%
2020/07/28	0	0.00	0.1	6.11	6.11	-0.1	531	-0.02%
2020/07/17	5	6.70	0	0.00	6.69	5	510	0.98%
2020/07/13	20	6.69	0	0.00	6.83	20	501	3.99%
2020/07/10	0	0.00	5	6.68	6.70	-5	504	-0.99%
2020/07/08	5	6.85	0	0.00	6.86	5	494	1.01%
2020/07/07	5	6.88	5	6.86	6.88	0	492	0.00%
2020/07/06	0	0.00	5	6.93	6.93	-5	493	-1.01%
2020/07/01	5	6.85	0	0.00	6.89	5	489	1.02%
2020/06/30	5	6.88	0	0.00	6.92	5	487	1.02%
2020/06/29	0	0.00	5	7.14	6.92	-5	482	-1.04%
2020/06/19	5	6.76	10	6.78	6.79	-5	395	-1.27%
2020/06/10	23	6.53	0	0.00	6.53	23	396	5.81%
2020/06/08	0	0.00	3	6.68	6.64	-3	413	-0.73%
2020/06/05	10	6.45	22	6.39	6.57	-12	401	-2.99%
2020/06/03	0	0.00	0	6.28	6.28	0	399	-0.01%
2020/05/26	0	0.00	2	6.21	6.21	-2	388	-0.52%
2020/05/13	0	0.00	1	6.19	6.26	-1	354	-0.28%
2020/05/12	0	0.00	2	6.20	6.15	-2	346	-0.58%
2020/05/08	1	5.90	0	0.00	5.92	1	324	0.31%
2020/05/04	2	5.91	0	0.00	5.89	2	330	0.61%
2020/04/30	10	6.00	2	6.00	6.00	8	347	2.30%
2020/04/29	1	5.94	0	0.00	5.96	1	348	0.29%
2020/04/28	6	5.78	0	0.00	5.85	6	354	1.69%
2020/04/27	2	5.75	0	0.00	5.76	2	356	0.56%
2020/04/23	0	0.00	3	5.59	5.64	-3	354	-0.85%
2020/04/21	2	5.69	0	0.00	5.59	2	352	0.57%
2020/04/16	2	5.80	1	5.75	5.73	1	346	0.29%
2020/04/15	1	5.74	5	5.68	5.72	-4	341	-1.17%
2020/04/09	0	0.00	4	5.30	5.38	-4	325	-1.23%
2020/04/08	0	0.00	3	5.08	5.23	-3	317	-0.95%
2020/03/31	3	4.95	0	0.00	4.98	3	304	0.98%
2020/03/26	4	5.04	0	0.00	5.05	4	295	1.35%
2020/03/24	2	4.95	0	0.00	4.90	2	282	0.71%
2020/03/23	2	4.83	0	0.00	4.89	2	275	0.73%
2020/03/18	5	5.37	5	5.44	5.36	0	243	0.00%
2020/03/17	5	5.35	0	0.00	5.49	5	238	2.09%
2020/03/13	5	5.55	5	6.10	6.10	0	232	0.00%
2020/03/12	0	0.00	3	6.05	6.14	-3	219	-1.37%
2020/03/06	0	0.00	5	6.23	6.23	-5	198	-2.52%
2020/03/04	2	6.19	0	0.00	6.19	2	201	0.99%
2020/03/02	5	6.11	0	0.00	6.18	5	201	2.48%
2020/02/26	4	6.21	0	0.00	6.23	4	196	2.04%
2020/02/21	17	6.38	0	0.00	6.38	17	193	8.79%
2020/02/13	0	0.00	5	6.45	6.42	-5	190	-2.63%
2020/02/04	12	6.16	10	6.21	6.23	2	177	1.13%
2020/01/30	21	6.51	0	0.00	6.47	21	160	13.04%
2020/01/20	0	0.00	1	7.02	7.00	-1	154	-0.65%
2019/11/25	2	7.19	0	0.00	7.22	2	190	1.05%
2019/09/20	0	0.00	7	7.70	7.72	-7	665	-1.05%
2019/09/12	4	7.68	0	0.00	7.77	4	661	0.60%
2019/09/03	5	7.94	0	0.00	7.90	5	646	0.77%
2019/08/29	0	0.00	3	7.73	7.75	-3	636	-0.47%
2019/08/19	3	7.65	0	0.00	7.65	3	633	0.47%
2019/08/12	0	0.00	0.4	7.59	7.61	-0.4	636	-0.06%
2019/08/08	0	0.00	1	7.79	7.66	-1	643	-0.16%
2019/08/06	2	7.72	0	0.00	7.71	2	650	0.31%
2019/08/02	0	0.00	4	7.66	7.66	-4	680	-0.59%
2019/07/24	0	0.00	3	8.28	8.18	-3	840	-0.36%
2019/07/23	4	8.39	1	8.26	8.31	3	826	0.36%
2019/07/22	5	8.45	0	0.00	8.45	5	813	0.61%
2019/07/18	3	8.58	4	8.37	8.24	-1	717	-0.14%
2019/07/10	0	0.00	20	7.87	7.85	-20	583	-3.43%
2019/07/04	0	0.00	15	7.69	7.68	-15	525	-2.85%
2019/05/28	0	0.00	4	7.83	7.80	-4	698	-0.57%
2019/05/27	20	7.80	0	0.00	7.82	20	709	2.82%
2019/05/13	1	7.65	10	7.64	7.64	-9	729	-1.23%
2019/05/10	0	0.00	1	7.97	7.92	-1	710	-0.14%
2019/05/07	0	0.00	2	8.43	8.29	-2	680	-0.29%
2019/05/03	0	0.00	2	8.51	8.50	-2	673	-0.30%
2019/05/02	1	8.45	0	0.00	8.70	1	608	0.16%
2019/04/19	2	8.12	15.9	8.05	8.06	-13.9	545	-2.54%
2019/04/16	0	0.00	10	8.07	8.08	-10	546	-1.83%
2019/04/15	0	0.00	5	8.11	8.10	-5	546	-0.92%
2019/04/11	3	8.04	0	0.00	8.00	3	553	0.54%
2019/03/28	5	8.00	0	0.00	7.96	5	627	0.80%
2019/03/26	2	8.00	0	0.00	8.00	2	675	0.30%
2019/03/12	12	8.19	0	0.00	8.03	12	1,599	0.75%
2019/02/22	1	7.75	0	0.00	7.75	1	1,895	0.05%
2019/02/15	0	0.00	10	7.68	7.66	-10	1,923	-0.52%
2019/02/14	10	7.69	0	0.00	7.71	10	1,923	0.52%
2019/01/29	0	0.00	2	7.83	7.77	-2	1,930	-0.10%
2019/01/25	2	7.81	0	0.00	7.82	2	1,929	0.10%
2019/01/22	1	7.68	0	0.00	7.61	1	1,912	0.05%
2019/01/07	5	8.03	0	0.00	8.03	5	1,956	0.26%
2018/12/18	1	9.21	0	0.00	9.17	1	1,861	0.05%
2018/12/17	10	9.60	11	9.67	9.23	-1	1,828	-0.05%
2018/12/14	5	9.05	0	0.00	9.00	5	1,689	0.30%
2018/12/13	25	9.56	0	0.00	9.35	25	1,640	1.52%
2018/12/12	0	0.00	9	9.25	9.20	-9	1,445	-0.62%
2018/12/07	0	0.00	1	8.98	9.40	-1	1,201	-0.08%
2018/12/06	10	8.55	0	0.00	8.55	10	1,071	0.93%
2018/12/05	2	8.72	1	8.72	8.72	1	1,032	0.10%
2018/12/04	1	8.70	10	8.23	8.70	-9	930	-0.97%
2018/12/03	0	0.00	23	7.94	8.14	-23	813	-2.83%
2018/11/29	10	7.55	0	0.00	7.55	10	754	1.33%
2018/11/28	0	0.00	10	7.72	7.64	-10	759	-1.32%
2018/11/27	5	7.48	0	0.00	7.46	5	728	0.69%
2018/11/26	25	7.60	1	7.50	7.43	24	731	3.28%
2018/11/23	0	0.00	4	7.51	7.41	-4	725	-0.55%
2018/11/22	0	0.00	5	7.90	7.61	-5	717	-0.70%
2018/11/21	8	7.67	6	7.99	8.00	2	680	0.29%
2018/11/06	1	7.18	0	0.00	7.08	1	826	0.12%
2018/10/31	4	6.90	0	0.00	6.89	4	889	0.45%
2018/10/25	2	7.00	0	0.00	6.90	2	966	0.21%
2018/10/18	5	7.27	0	0.00	7.70	5	1,120	0.45%
2018/10/16	0	0.00	6	7.53	7.40	-6	1,173	-0.51%
2018/10/15	6	7.22	0	0.00	7.72	6	1,164	0.52%
2018/10/11	1	6.86	0	0.00	6.61	1	1,130	0.09%
2018/10/05	0.2	7.12	0	0.00	7.12	0.2	1,125	0.02%
2018/09/19	0	0.00	5	7.32	7.37	-5	1,259	-0.40%
2018/09/13	0.8	7.40	0	0.00	7.40	0.8	1,393	0.06%
2018/09/11	0	0.00	0.8	7.45	7.45	-0.8	1,594	-0.05%
2018/09/10	2.9	7.49	0	0.00	7.33	2.9	1,992	0.14%
2018/08/31	0	0.00	5	8.46	8.50	-5	2,486	-0.20%
2018/08/29	0	0.00	10	8.53	8.54	-10	2,488	-0.40%
2018/08/22	4	9.13	0	0.00	8.99	4	2,514	0.16%
2018/08/14	0	0.00	1	7.30	7.43	-1	2,530	-0.04%
2018/08/13	13	7.24	0	0.00	7.23	13	2,608	0.50%
2018/08/10	2	7.82	0	0.00	7.58	2	2,628	0.08%
2018/08/08	5	8.00	1	8.09	7.89	4	2,613	0.15%
2018/08/07	1	8.24	2	8.18	8.14	-1	2,597	-0.04%
2018/08/06	0	0.00	2	8.20	8.25	-2	2,547	-0.08%
2018/08/03	1	7.83	0	0.00	7.83	1	2,503	0.04%
2018/08/02	3	7.82	0	0.00	7.83	3	2,517	0.12%
2018/08/01	2	7.59	40	7.62	7.57	-38	2,600	-1.46%
2018/07/31	20	7.75	0	0.00	7.68	20	2,624	0.76%
2018/07/30	20	7.74	0	0.00	7.70	20	2,719	0.74%
2018/07/25	1	7.59	6	7.80	7.59	-5	3,065	-0.16%
2018/07/19	5	7.84	2	7.92	7.78	3	3,185	0.09%
2018/07/18	0	0.00	0.3	7.70	7.75	-0.3	3,106	-0.01%
2018/07/17	2	7.76	10.1	7.48	7.76	-8.1	3,073	-0.26%
2018/07/13	10	7.14	0	0.00	7.18	10	2,998	0.33%
2018/07/10	0	0.00	1	7.10	7.17	-1	2,996	-0.03%
2018/07/03	0	0.00	7	7.05	6.75	-7	2,976	-0.24%
2018/07/02	2	7.17	81	7.05	7.05	-79	2,957	-2.67%
2018/06/29	6	7.18	2	7.27	7.20	4	2,944	0.14%
2018/06/28	2	7.15	0	0.00	7.15	2	2,939	0.07%
2018/06/27	0	0.00	2	7.26	7.15	-2	2,927	-0.07%
2018/06/26	7	7.15	10	7.11	7.11	-3	2,920	-0.10%
2018/06/19	13	7.88	0	0.00	7.85	13	2,838	0.46%
2018/06/15	12	8.08	0	0.00	8.06	12	2,811	0.43%
2018/06/14	27	8.23	1	8.05	8.20	26	2,770	0.94%
2018/06/13	46	8.28	4	8.16	8.15	42	2,717	1.55%
2018/06/12	30	8.83	5	8.85	8.73	25	2,662	0.94%
2018/06/11	28	8.79	29	9.00	9.03	-1	2,546	-0.04%
2018/06/08	10	8.29	19	8.21	8.29	-9	2,143	-0.42%
2018/06/07	6	7.90	20	8.18	7.77	-14	1,956	-0.72%
2018/06/06	29	7.98	1	7.49	8.00	28	1,871	1.50%
2018/06/05	1	7.60	6	7.59	7.44	-5	1,700	-0.29%
2018/06/04	4	7.08	0	0.00	7.05	4	1,604	0.25%
2018/05/28	0	0.00	13	7.12	7.11	-13	1,564	-0.83%
2018/05/25	4	7.33	0	0.00	7.30	4	1,559	0.26%
2018/05/24	0	0.00	20	7.38	7.30	-20	1,554	-1.29%
2018/05/21	20	7.50	30	7.68	7.70	-10	1,519	-0.66%
2018/05/18	1	7.40	0	0.00	7.29	1	1,432	0.07%
2018/05/17	0	0.00	22	7.01	7.07	-22	1,394	-1.58%
2018/05/15	1	7.11	0	0.00	7.11	1	1,440	0.07%
2018/05/14	7	7.35	0	0.00	7.33	7	1,447	0.48%
2018/05/11	3	7.55	0	0.00	7.55	3	1,419	0.21%
2018/05/09	10	7.81	27	7.81	7.70	-17	1,343	-1.27%
2018/05/08	1	7.39	36	7.48	7.42	-35	1,219	-2.87%
2018/05/07	88	7.84	42	7.84	7.70	46	1,183	3.89%
2018/05/04	23	7.71	1	7.68	7.47	22	1,082	2.03%
2018/05/03	7	7.00	15	7.55	7.92	-8	986	-0.81%
2018/05/02	81	7.71	45	7.43	7.20	36	805	4.47%
2018/04/30	65	7.35	69	7.44	7.63	-4	658	-0.61%
2018/04/27	1	6.94	31	6.90	6.94	-30	551	-5.44%
2018/04/24	10	6.30	0	0.00	6.25	10	482	2.07%
2018/04/23	20	6.11	0	0.00	6.11	20	468	4.27%
2018/04/12	1	5.74	0	0.00	5.73	1	445	0.22%
2018/04/10	1	5.86	0	0.00	5.76	1	434	0.23%
2018/03/30	0	0.00	4	6.00	5.99	-4	426	-0.94%
2018/03/29	6	5.97	0	0.00	5.93	6	427	1.40%
2018/03/19	2	6.09	0	0.00	6.11	2	391	0.51%
2018/03/16	4	5.93	0	0.00	5.98	4	386	1.04%
2018/02/23	2	6.53	0	0.00	6.55	2	350	0.57%
2018/02/21	8	6.35	0	0.00	6.32	8	335	2.38%
2018/02/08	1	6.01	0	0.00	6.22	1	347	0.29%
2018/02/07	1	6.10	3	6.05	5.81	-2	345	-0.58%
2018/02/06	1	6.68	0	0.00	6.32	1	309	0.32%
2018/01/26	2	7.09	0	0.00	7.06	2	316	0.63%
2018/01/18	0	0.00	1	7.25	7.19	-1	307	-0.33%
2018/01/16	12	7.23	0	0.00	7.23	12	306	3.92%
2018/01/04	0	0.00	31	7.22	7.23	-31	305	-10.15%
2018/01/02	1	7.20	0	0.00	7.16	1	297	0.34%