正德 (2641)-第一金-台南券商分點個股進出

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
20.45
漲跌
--
漲幅
0.00%
成交量
3,536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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/03	7	20.49	8	20.55	20.45	-1	3,476	-0.03%
2024/05/02	15	20.48	16	20.49	20.45	-1	3,462	-0.03%
2024/04/30	4	19.95	9	20.35	19.95	-5	3,371	-0.15%
2024/04/29	21	20.32	3	20.57	20.25	18	3,376	0.53%
2024/04/26	0	0.00	8	19.85	20.15	-8	3,322	-0.24%
2024/04/25	9	19.81	0	0.00	19.75	9	3,276	0.27%
2024/04/24	0	0.00	10	19.70	19.90	-10	3,306	-0.30%
2024/04/23	1	19.90	0	0.00	19.85	1	3,329	0.03%
2024/04/22	3	20.45	4	20.25	19.75	-1	3,347	-0.03%
2024/04/19	37	20.08	5	20.00	19.90	32	3,289	0.97%
2024/04/17	0	0.00	1	19.80	19.65	-1	3,250	-0.03%
2024/04/16	2	19.58	8	19.55	19.45	-6	3,365	-0.18%
2024/04/15	0	0.00	1	20.40	20.15	-1	3,481	-0.03%
2024/04/12	1	20.00	53	20.09	20.10	-52	3,549	-1.46%
2024/04/11	6	19.83	17	19.87	19.80	-11	3,776	-0.29%
2024/04/10	7	19.59	9	19.51	19.65	-2	4,351	-0.05%
2024/04/09	80	19.58	1	19.70	19.50	79	4,584	1.72%
2024/04/03	0	0.00	3	19.20	19.00	-3	4,768	-0.06%
2024/04/02	3	19.30	7	19.31	19.20	-4	4,798	-0.08%
2024/04/01	3	19.57	1	19.70	19.60	2	4,863	0.04%
2024/03/29	6	19.63	4	19.65	19.65	2	4,960	0.04%
2024/03/26	0	0.00	2	19.95	19.85	-2	5,781	-0.03%
2024/03/22	1	20.50	0	0.00	20.65	1	5,877	0.02%
2024/03/21	0	0.00	1	20.70	20.70	-1	6,049	-0.02%
2024/03/20	0	0.00	1	20.80	20.75	-1	6,123	-0.02%
2024/03/19	2	21.18	3	20.95	21.05	-1	6,302	-0.02%
2024/03/18	2	19.65	0.2	19.75	20.15	1.8	6,298	0.03%
2024/03/15	0	20.10	1	20.15	19.70	-1	6,486	-0.02%
2024/03/14	1	20.40	1.9	20.29	20.30	-0.9	6,616	-0.01%
2024/03/13	5	20.39	1	20.40	20.30	4	6,903	0.06%
2024/03/12	1.1	20.74	0	0.00	20.80	1.1	7,241	0.01%
2024/03/11	0	20.55	1	20.55	20.75	-1	7,763	-0.01%
2024/03/08	0	0.00	1	20.15	20.10	-1	9,505	-0.01%
2024/03/06	0	0.00	2	20.93	20.90	-2	10,502	-0.02%
2024/03/05	2	21.35	1.1	21.39	21.20	0.9	10,546	0.01%
2024/03/04	1	20.75	8	21.11	21.15	-7	10,542	-0.07%
2024/03/01	1	20.80	1	21.00	20.80	0	10,817	0.00%
2024/02/29	2	20.85	8	20.89	20.85	-6	10,876	-0.06%
2024/02/27	2	20.50	1	20.50	20.30	1	10,804	0.01%
2024/02/26	1	20.65	0	0.00	20.70	1	10,769	0.01%
2024/02/23	1	20.45	3	20.35	20.40	-2	10,741	-0.02%
2024/02/22	2	20.58	1	20.65	20.60	1	10,716	0.01%
2024/02/21	10	20.65	2	20.65	20.65	8	10,666	0.08%
2024/02/20	5	20.10	3	19.95	20.20	2	10,585	0.02%
2024/02/19	8	19.78	6	19.75	19.75	2	10,538	0.02%
2024/02/16	5	19.45	7	19.35	19.45	-2	10,523	-0.02%
2024/02/15	7	19.07	0	0.00	19.30	7	10,507	0.07%
2024/02/05	0.3	19.02	2	19.00	18.90	-1.7	10,490	-0.02%
2024/02/02	7.1	19.36	11	19.17	19.10	-3.9	10,479	-0.04%
2024/02/01	6.1	19.57	0	0.00	19.55	6.1	10,470	0.06%
2024/01/31	0.1	19.38	0	0.00	19.25	0.1	10,442	0.00%
2024/01/30	0.3	19.73	2	19.70	19.60	-1.7	10,407	-0.02%
2024/01/29	2.2	20.04	1	19.95	20.05	1.2	10,376	0.01%
2024/01/26	0.1	19.95	0	0.00	19.90	0.1	10,367	0.00%
2024/01/25	0.2	20.22	1	20.05	20.05	-0.9	10,347	-0.01%
2024/01/23	0.2	20.60	2	20.75	20.45	-1.8	10,295	-0.02%
2024/01/22	2	20.50	5	20.36	20.65	-3	10,280	-0.03%
2024/01/19	5	20.35	9	20.41	20.55	-4	10,243	-0.04%
2024/01/18	6	20.26	10	20.19	20.30	-4	10,210	-0.04%
2024/01/17	8	20.11	11	20.28	20.05	-3	10,185	-0.03%
2024/01/16	4	20.41	4	20.25	20.30	0	10,140	0.00%
2024/01/15	8	20.78	5	20.82	20.70	3	10,114	0.03%
2024/01/12	6	20.54	2	20.60	20.50	4	10,090	0.04%
2024/01/11	2.1	20.20	1	20.40	20.35	1.1	10,132	0.01%
2024/01/10	2.2	20.57	2	20.65	20.20	0.2	10,106	0.00%
2024/01/09	8.2	20.98	14	20.86	20.90	-5.8	9,992	-0.06%
2024/01/08	5	21.88	2	21.93	21.90	3	9,864	0.03%
2024/01/05	2	21.93	2	22.15	22.35	0	9,784	0.00%
2024/01/04	28	22.55	20	22.30	22.10	8	9,533	0.08%
2024/01/03	34	21.84	6	21.83	21.85	28	8,980	0.31%
2024/01/02	2	21.88	3.2	21.98	21.35	-1.2	8,884	-0.01%
2023/12/29	0.1	21.00	3	21.15	21.10	-2.9	8,712	-0.03%
2023/12/28	5.1	21.00	1	21.00	20.90	4.1	8,674	0.05%
2023/12/27	5	21.63	2	21.35	21.35	3	8,633	0.03%
2023/12/26	4.1	21.30	9	21.21	21.40	-4.9	8,569	-0.06%
2023/12/25	24	21.02	2	21.20	20.75	22	8,512	0.26%
2023/12/22	10	21.76	16	21.82	21.70	-6	8,419	-0.07%
2023/12/21	23	21.89	25	21.60	22.05	-2	8,244	-0.02%
2023/12/20	1.2	20.89	6	21.03	21.10	-4.9	7,851	-0.06%
2023/12/19	1	21.00	4	21.14	20.90	-3	7,959	-0.04%
2023/12/18	16	21.11	12	21.04	21.15	4	8,042	0.05%
2023/12/15	15.2	20.88	9	20.74	20.70	6.2	8,243	0.08%
2023/12/14	2	21.18	12	21.36	20.75	-10	8,290	-0.12%
2023/12/13	8	21.73	3	21.90	21.60	5	8,142	0.06%
2023/12/12	12	21.58	8	21.73	21.50	4	8,381	0.05%
2023/12/11	6	21.75	8	21.88	21.90	-2	8,306	-0.02%
2023/12/08	66	22.07	113.1	21.73	21.75	-47.1	8,115	-0.58%	大賣/
2023/12/07	77	22.27	4	22.13	22.15	73	7,802	0.94%
2023/12/06	14	22.28	43	22.62	22.90	-29	7,432	-0.39%
2023/12/05	93	23.56	89	23.56	23.00	4	6,875	0.06%
2023/12/04	12	21.85	14	21.93	22.10	-2	5,151	-0.04%
2023/12/01	42	19.78	87	19.12	20.10	-45	4,608	-0.98%
2023/11/30	10.4	18.64	10	18.30	18.30	0.4	4,029	0.01%
2023/11/29	0	0.00	6	18.55	18.15	-6	3,949	-0.15%
2023/11/28	17	18.63	30	18.44	18.45	-13	3,888	-0.33%
2023/11/27	7.3	17.92	17	18.20	17.75	-9.7	3,564	-0.27%
2023/11/24	14	17.53	5	17.51	17.40	9	3,480	0.26%
2023/11/23	1	17.45	2	17.43	17.30	-1	3,459	-0.03%
2023/11/22	0	0.00	2	17.45	17.45	-2	3,462	-0.06%
2023/11/21	0	0.00	0.7	17.30	17.30	-0.7	3,459	-0.02%
2023/11/20	4	17.40	13	17.44	17.40	-9	3,473	-0.26%
2023/11/17	10	17.51	19	17.41	17.55	-9	3,483	-0.26%
2023/11/16	2	16.90	2	17.05	17.30	0	3,469	0.00%
2023/11/15	3	16.85	0	0.00	16.90	3	3,480	0.09%
2023/11/14	20	16.70	0	0.00	16.65	20	3,616	0.55%
2023/11/13	0	0.00	4	16.74	16.60	-4	3,613	-0.11%
2023/11/10	0	0.00	1	16.50	16.60	-1	3,597	-0.03%
2023/11/09	4	16.50	53	16.48	16.45	-49	3,573	-1.37%
2023/11/08	0	0.00	8	16.14	16.05	-8	3,552	-0.23%
2023/11/07	1	16.10	7	16.14	16.05	-6	3,554	-0.17%
2023/11/06	62	16.17	0	0.00	16.25	62	3,561	1.74%
2023/11/03	5	16.20	1	16.30	16.30	4	3,552	0.11%
2023/11/02	1	15.90	4	15.95	16.00	-3	3,537	-0.08%
2023/11/01	13	15.80	0	0.00	15.80	13	3,537	0.37%
2023/10/31	13	16.02	0	0.00	15.90	13	3,523	0.37%
2023/10/30	20	16.08	1	16.20	16.20	19	3,516	0.54%
2023/10/27	1	16.55	0	0.00	16.35	1	3,501	0.03%
2023/10/20	0	0.00	47	16.65	16.70	-47	3,500	-1.34%
2023/10/19	9	17.05	21	17.01	17.15	-12	3,475	-0.35%
2023/10/18	0	0.00	10	16.80	16.45	-10	3,383	-0.30%
2023/10/17	3	16.35	0	0.00	16.30	3	3,358	0.09%
2023/10/16	3	16.75	5	16.85	16.70	-2	3,337	-0.06%
2023/10/13	14	17.13	0	0.00	17.10	14	3,311	0.42%
2023/10/12	2	17.20	0	0.00	17.45	2	3,289	0.06%
2023/10/11	1	17.30	0	0.00	17.35	1	3,285	0.03%
2023/10/06	22	17.82	55	17.60	17.75	-33	3,249	-1.02%
2023/10/05	2	17.30	3	17.20	17.05	-1	3,127	-0.03%
2023/10/04	11	17.15	8	17.06	17.00	3	3,117	0.10%
2023/10/03	1	17.25	1	17.20	17.05	0	3,113	0.00%
2023/10/02	12	17.18	0	0.00	17.20	12	3,099	0.39%
2023/09/28	12	17.88	11	17.55	17.60	1	3,061	0.03%
2023/09/27	14	17.74	26	17.67	17.70	-12	3,021	-0.40%
2023/09/26	0	0.00	4	17.31	17.25	-4	2,978	-0.13%
2023/09/25	3	17.55	3	17.45	17.50	0	2,995	0.00%
2023/09/22	26	17.85	2	17.73	17.80	24	2,953	0.81%
2023/09/21	21	18.50	4	18.16	18.20	17	2,788	0.61%
2023/09/20	74.2	18.28	11	18.18	18.25	63.2	2,606	2.42%
2023/09/19	92	17.58	28	17.55	17.40	64	2,207	2.90%
2023/09/18	16	17.19	19	17.18	17.15	-3	2,067	-0.15%
2023/09/15	39	17.20	31	17.37	17.25	8	1,984	0.40%
2023/09/14	15	16.40	17.2	16.42	16.25	-2.2	1,588	-0.14%
2023/09/12	0.6	15.30	2	15.28	15.25	-1.4	1,480	-0.10%
2023/09/08	0	0.00	1	15.60	15.40	-1	1,492	-0.07%
2023/09/07	1	15.40	0	0.00	15.35	1	1,479	0.07%
2023/09/05	1	15.85	0	0.00	15.75	1	1,422	0.07%
2023/08/30	0	0.00	2	15.50	15.40	-2	1,423	-0.14%
2023/08/29	0	0.00	4	15.28	15.40	-4	1,416	-0.28%
2023/08/28	4	15.20	0	0.00	15.10	4	1,410	0.28%
2023/08/25	0	0.00	4	15.30	15.30	-4	1,401	-0.29%
2023/08/24	3	15.30	1	15.35	15.35	2	1,392	0.14%
2023/08/23	0.5	15.80	0	0.00	15.70	0.5	1,366	0.04%
2023/08/21	1	16.40	10	16.58	16.30	-9	1,332	-0.68%
2023/08/18	26	16.92	17	16.99	16.85	9	1,276	0.70%
2023/08/17	0	0.00	2	15.65	15.75	-2	1,127	-0.18%
2023/08/16	2	15.15	0	0.00	15.35	2	1,128	0.18%
2023/08/11	2	15.83	0	0.00	15.80	2	1,138	0.18%
2023/08/10	1	16.00	20	16.05	16.00	-19	1,133	-1.68%
2023/08/09	6	16.30	0	0.00	16.25	6	1,125	0.53%
2023/08/08	13	16.47	3	16.45	16.40	10	1,134	0.88%
2023/08/07	2	16.35	0	0.00	16.50	2	1,147	0.17%
2023/08/02	0	0.00	2	16.70	16.40	-2	1,163	-0.17%
2023/08/01	2	16.65	5	16.65	16.65	-3	1,163	-0.26%
2023/07/31	5	16.55	1	16.45	16.45	4	1,168	0.34%
2023/07/28	0	0.00	9	16.85	16.75	-9	1,160	-0.78%
2023/07/27	7	16.66	13	16.48	16.60	-6	1,138	-0.53%
2023/07/26	9	16.11	2	16.20	16.05	7	1,137	0.62%
2023/07/25	3	15.97	3	15.90	16.00	0	1,161	0.00%
2023/07/24	2	16.05	11	16.14	15.85	-9	1,160	-0.78%
2023/07/21	7	16.26	3	16.40	16.35	4	1,164	0.34%
2023/07/20	8	16.45	12	16.38	16.45	-4	1,178	-0.34%
2023/07/19	10	16.41	0	0.00	16.30	10	1,187	0.84%
2023/07/18	5	16.43	5	16.50	16.35	0	1,213	0.00%
2023/07/17	0	0.00	7	16.35	16.50	-7	1,232	-0.57%
2023/07/14	11	16.43	4	16.45	16.35	7	1,244	0.56%
2023/07/13	5	16.60	1	16.65	16.20	4	1,259	0.32%
2023/07/12	0	0.00	2	17.00	16.80	-2	1,253	-0.16%
2023/07/11	2	17.33	8	17.24	17.20	-6	1,252	-0.48%
2023/07/10	6	17.42	0	0.00	17.40	6	1,261	0.48%
2023/07/07	4	17.55	1	17.65	17.65	3	1,272	0.24%
2023/07/06	0	0.00	9	17.90	17.80	-9	1,284	-0.70%
2023/07/05	4	17.93	4	18.20	17.90	0	1,318	0.00%
2023/07/04	8	18.20	11	18.25	18.20	-3	1,366	-0.22%
2023/07/03	12	18.08	7	18.15	18.10	5	1,364	0.37%
2023/06/30	6	17.55	0	0.00	17.65	6	1,322	0.45%
2023/06/28	0	0.00	6	17.62	17.55	-6	1,356	-0.44%
2023/06/27	5	17.80	3	17.72	17.60	2	1,382	0.14%
2023/06/26	6	17.73	0	0.00	17.70	6	1,416	0.42%
2023/06/21	0	0.00	3	17.67	17.65	-3	1,444	-0.21%
2023/06/16	0	0.00	11	18.14	18.00	-11	1,602	-0.69%
2023/06/13	0	0.00	1	17.75	17.70	-1	1,788	-0.06%
2023/06/12	0	0.00	1	17.80	17.80	-1	1,911	-0.05%
2023/06/09	0	0.00	15	18.08	18.10	-15	2,007	-0.75%
2023/06/08	11	18.10	15	18.23	18.10	-4	2,137	-0.19%
2023/06/07	11	17.85	4	17.95	17.85	7	2,490	0.28%
2023/06/06	24	17.88	0	0.00	17.80	24	2,729	0.88%
2023/06/05	1	17.65	0	0.00	17.80	1	2,829	0.04%
2023/05/31	2	17.70	4	17.70	17.70	-2	3,567	-0.06%
2023/05/30	3	17.65	0	17.75	17.65	3	3,974	0.07%
2023/05/26	0	0.00	18	17.88	17.75	-18	4,777	-0.38%
2023/05/25	13	18.10	0	0.00	17.95	13	4,944	0.26%
2023/05/24	5	18.30	7	18.40	18.30	-2	4,978	-0.04%
2023/05/23	7	18.42	0	0.00	18.40	7	5,015	0.14%
2023/05/22	0	0.00	9	18.44	18.55	-9	5,020	-0.18%
2023/05/18	2	18.10	0	0.00	18.10	2	5,011	0.04%
2023/05/17	6	18.23	4	18.30	18.10	2	5,010	0.04%
2023/05/16	4	18.21	0	0.00	18.20	4	5,019	0.08%
2023/05/15	0	0.00	5	18.13	18.10	-5	5,055	-0.10%
2023/05/12	2	18.05	0	0.00	18.15	2	5,067	0.04%
2023/05/11	7	18.16	18	18.43	18.20	-11	5,064	-0.22%
2023/05/10	10	18.64	4	18.68	18.70	6	5,063	0.12%
2023/05/09	0	0.00	1	18.40	18.20	-1	5,053	-0.02%
2023/05/08	0	0.00	5	18.70	18.55	-5	5,055	-0.10%
2023/05/05	6	18.85	1	18.85	18.85	5	5,083	0.10%
2023/05/04	1	18.80	0	0.00	18.70	1	5,101	0.02%
2023/05/03	0	0.00	2	18.65	18.70	-2	5,116	-0.04%
2023/05/02	1	18.70	4	18.95	18.95	-3	5,119	-0.06%
2023/04/28	6	18.78	3	18.62	18.90	3	5,114	0.06%
2023/04/27	6	18.19	4	18.35	18.25	2	5,098	0.04%
2023/04/26	2	18.10	3	18.00	18.30	-1	5,099	-0.02%
2023/04/25	4	18.48	5	18.37	18.30	-1	5,092	-0.02%
2023/04/21	8	19.19	8	19.11	18.85	0	5,099	0.00%
2023/04/20	0	0.00	10	19.51	19.40	-10	5,081	-0.20%
2023/04/19	6	19.66	0	0.00	19.50	6	5,073	0.12%
2023/04/18	13	19.87	0	0.00	19.80	13	5,073	0.26%
2023/04/14	0	20.30	10	20.01	20.00	-10	5,076	-0.20%
2023/04/13	2	19.95	1	19.85	19.85	1	5,060	0.02%
2023/04/12	6	19.96	0	0.00	19.95	6	5,070	0.12%
2023/04/11	4	20.13	3	20.15	20.10	1	5,081	0.02%
2023/04/10	4	20.28	1	20.20	20.15	3	5,098	0.06%
2023/04/07	0	20.30	8.2	20.18	20.40	-8.2	5,159	-0.16%
2023/04/06	16	20.08	12	20.04	20.10	4	5,278	0.08%
2023/03/31	2	19.50	0	0.00	19.50	2	5,464	0.04%
2023/03/29	1	20.85	1	20.75	20.80	0	6,237	0.00%
2023/03/28	3	21.20	0	0.00	20.90	3	6,335	0.05%
2023/03/27	4	21.09	7	21.26	21.15	-3	6,375	-0.05%
2023/03/24	2	20.90	0	0.00	20.95	2	6,459	0.03%
2023/03/23	1	21.10	8.2	21.01	20.90	-7.2	6,468	-0.11%
2023/03/21	6	21.51	0	0.00	21.55	6	6,383	0.09%
2023/03/17	0	0.00	5	21.75	21.60	-5	6,332	-0.08%
2023/03/16	1	21.40	3	21.40	21.35	-2	6,262	-0.03%
2023/03/15	6	21.94	5	21.72	21.50	1	6,172	0.02%
2023/03/14	0	0.00	9	21.67	21.75	-9	6,067	-0.15%
2023/03/13	3	21.78	4	21.69	21.70	-1	5,981	-0.02%
2023/03/10	16	22.25	6.1	22.28	22.10	10	5,862	0.17%
2023/03/09	10.2	22.13	18	21.97	22.05	-7.9	5,560	-0.14%
2023/03/08	8	21.53	2	21.70	21.70	6	5,363	0.11%
2023/03/07	9	21.62	13	21.62	21.75	-4	5,284	-0.08%
2023/03/06	7	21.49	7	22.20	21.65	0	5,180	0.00%
2023/03/03	18	20.98	4	20.88	21.05	14	4,936	0.28%
2023/03/02	12	20.58	17	20.60	20.80	-5	4,655	-0.11%
2023/03/01	1	20.20	0	0.00	20.20	1	4,290	0.02%
2023/02/24	24	19.79	59	19.76	19.75	-35	3,972	-0.88%
2023/02/23	60	18.79	22	18.83	18.80	38	3,507	1.08%
2023/02/22	7	18.05	8	18.08	18.05	-1	3,349	-0.03%
2023/02/21	1.1	18.05	3	18.00	18.05	-2	3,325	-0.06%
2023/02/20	2	17.58	0	0.00	17.60	2	3,376	0.06%
2023/02/16	0	0.00	2	17.50	17.50	-2	3,481	-0.06%
2023/02/15	0	0.00	0.1	17.45	17.40	-0.1	3,531	0.00%
2023/02/14	0	0.00	0.2	17.50	17.45	-0.2	3,580	-0.01%
2023/02/13	2	17.45	4	17.45	17.30	-2	3,627	-0.06%
2023/02/10	5	17.85	5	17.85	17.85	0	3,797	0.00%
2023/02/09	1	18.05	2	18.18	18.10	-1	3,862	-0.03%
2023/02/08	5	18.05	9	18.22	18.15	-4	3,888	-0.10%
2023/02/06	7	18.05	0	0.00	18.10	7	3,914	0.18%
2023/02/03	0	0.00	2	18.58	18.30	-2	3,914	-0.05%
2023/02/02	0	0.00	5	18.35	18.40	-5	3,892	-0.13%
2023/02/01	5	18.15	0	0.00	18.20	5	3,878	0.13%
2023/01/31	1	18.05	0	0.00	18.20	1	3,871	0.03%
2023/01/11	3	18.10	3	18.10	18.05	0	3,913	0.00%
2023/01/05	0	0.00	5	18.10	18.10	-5	3,991	-0.13%
2023/01/04	6.1	18.26	5	18.40	18.10	1.1	3,991	0.03%
2022/12/30	1	18.85	2	18.70	18.70	-1	4,010	-0.02%
2022/12/29	0	0.00	2	18.60	18.55	-2	4,018	-0.05%
2022/12/28	1	18.85	5	19.00	18.60	-4	4,040	-0.10%
2022/12/27	4.1	18.90	0	0.00	19.00	4.1	4,072	0.10%
2022/12/26	24.1	19.45	2.2	19.55	19.25	21.9	4,017	0.54%
2022/12/23	13.2	20.02	32	20.16	20.10	-18.9	3,879	-0.49%
2022/12/22	26	19.94	45	20.13	20.00	-19	3,675	-0.52%
2022/12/21	6	18.58	13	18.51	18.85	-7	3,074	-0.23%
2022/12/20	23	18.43	2	18.50	18.05	21	2,964	0.71%
2022/12/19	6	18.02	0	0.00	17.95	6	2,892	0.21%
2022/12/16	8	18.33	10	18.20	18.20	-2	2,863	-0.07%
2022/12/15	0	0.00	2	18.00	17.95	-2	2,802	-0.07%
2022/12/14	3	17.53	1	17.70	17.50	2	2,853	0.07%
2022/12/01	12	18.56	2	18.75	18.45	10	3,063	0.33%
2022/11/30	0	0.00	5	18.30	18.25	-5	3,197	-0.16%
2022/11/29	0	0.00	1	18.25	18.30	-1	3,174	-0.03%
2022/11/28	1	18.00	0	0.00	18.10	1	3,176	0.03%
2022/11/22	5	17.75	0	0.00	17.65	5	3,085	0.16%
2022/11/15	1	17.70	1	17.80	17.85	0	3,021	0.00%
2022/11/14	0	0.00	1	17.85	17.80	-1	3,031	-0.03%
2022/11/10	0	0.00	1	17.45	17.40	-1	3,050	-0.03%
2022/11/09	1	17.50	0	0.00	17.60	1	3,042	0.03%
2022/11/08	2	17.40	9	17.36	17.50	-7	3,046	-0.23%
2022/11/07	0	0.00	11	16.47	16.50	-11	2,935	-0.37%
2022/11/04	1	14.60	2	15.00	15.00	-1	2,991	-0.03%
2022/11/03	2	14.55	10	14.55	14.60	-8	3,023	-0.26%
2022/11/02	1	14.85	94	14.66	14.80	-93	3,047	-3.05%
2022/11/01	1	14.50	0	0.00	14.50	1	3,050	0.03%
2022/10/31	91	14.50	0	0.00	14.45	91	3,061	2.97%
2022/10/28	0.8	14.75	0	0.00	14.55	0.8	3,067	0.02%
2022/10/27	1	14.70	1	14.80	14.95	0	3,075	0.00%
2022/10/25	1	15.05	1	15.05	14.90	0	3,109	0.00%
2022/10/24	0	0.00	1	15.35	15.05	-1	3,133	-0.03%
2022/10/21	1	15.00	0	0.00	14.60	1	3,129	0.03%
2022/10/19	0	0.00	1	15.75	15.50	-1	3,139	-0.03%
2022/10/14	1	15.35	1	15.35	15.50	0	3,336	0.00%
2022/10/12	1	16.70	0	0.00	16.10	1	3,388	0.03%
2022/10/07	0	0.00	3	17.47	17.60	-3	3,382	-0.09%
2022/10/06	1	16.90	0	0.00	17.25	1	3,372	0.03%
2022/10/05	9	17.35	0	0.00	16.90	9	3,360	0.27%
2022/09/29	1	15.70	1	16.30	15.60	0	3,303	0.00%
2022/09/28	1	17.40	0	0.00	15.90	1	3,291	0.03%
2022/09/27	1	17.55	0	0.00	17.60	1	3,261	0.03%
2022/09/26	0	0.00	4	17.88	17.55	-4	3,292	-0.12%
2022/09/23	0.5	18.50	0	0.00	18.40	0.5	3,303	0.02%
2022/09/22	2	18.43	1	18.70	18.40	1	3,301	0.03%
2022/09/21	13	18.54	8	18.60	18.50	5	3,271	0.15%
2022/09/20	1	18.25	0	0.00	18.05	1	3,239	0.03%
2022/09/19	2	18.28	9	18.25	18.05	-7	3,312	-0.21%
2022/09/16	1	18.50	0	0.00	18.95	1	3,334	0.03%
2022/09/15	3	18.83	2	19.00	18.65	1	3,356	0.03%
2022/09/14	12	18.07	3	18.22	18.35	9	3,301	0.27%
2022/09/12	3	18.27	3	18.47	18.30	0	3,354	0.00%
2022/09/07	2	18.05	2.2	18.10	18.10	-0.2	3,390	-0.01%
2022/09/06	8	18.26	6	18.56	18.25	2	3,390	0.06%
2022/09/02	11	18.97	0	0.00	18.80	11	3,239	0.34%
2022/08/31	10	19.65	6	19.80	19.80	4	3,341	0.12%
2022/08/30	1	19.80	0	0.00	19.75	1	3,418	0.03%
2022/08/29	6	19.92	0	0.00	19.75	6	3,462	0.17%
2022/08/26	0	0.00	1	20.30	20.45	-1	3,665	-0.03%
2022/08/24	2	20.23	9	20.38	20.20	-7	3,797	-0.18%
2022/08/23	1	20.45	0	0.00	20.40	1	3,882	0.03%
2022/08/22	2	20.73	4	20.80	20.75	-2	3,942	-0.05%
2022/08/19	3	21.30	0.8	21.40	21.30	2.2	4,037	0.05%
2022/08/18	0	0.00	1	21.55	21.60	-1	4,197	-0.02%
2022/08/17	1	21.40	1	21.35	21.30	0	4,486	0.00%
2022/08/15	20	21.43	21	21.32	21.40	-1	5,704	-0.02%
2022/08/12	3	21.15	0	0.00	21.00	3	5,737	0.05%
2022/08/11	8	21.45	0	0.00	21.10	8	5,705	0.14%
2022/08/10	8	22.19	1	21.90	22.25	7	5,615	0.12%
2022/08/09	3	21.73	2	21.70	21.70	1	5,630	0.02%
2022/08/08	1	21.30	17	21.39	21.45	-16	5,819	-0.27%
2022/08/05	1	21.15	2	21.13	21.15	-1	5,949	-0.02%
2022/08/04	1	20.50	0	0.00	20.65	1	6,032	0.02%
2022/07/29	1	21.35	11	21.29	21.20	-10	6,887	-0.15%
2022/07/28	0	0.00	2	20.85	21.00	-2	6,925	-0.03%
2022/07/27	1	20.75	1	20.90	21.00	0	7,057	0.00%
2022/07/26	1	20.60	0	0.00	20.55	1	7,094	0.01%
2022/07/25	2	20.90	3	20.90	20.85	-1	7,224	-0.01%
2022/07/22	4	21.30	1	21.30	21.30	3	7,252	0.04%
2022/07/21	5	21.41	17	21.51	21.45	-12	7,275	-0.16%
2022/07/20	1	20.70	1	20.60	20.55	0	7,172	0.00%
2022/07/19	9	20.89	9	20.86	20.75	0	7,213	0.00%
2022/07/15	1	19.85	1	20.00	19.85	0	7,874	0.00%
2022/07/14	0	0.00	1	20.30	20.30	-1	8,433	-0.01%
2022/07/13	0	0.00	2	20.05	19.90	-2	8,516	-0.02%
2022/07/12	1	19.40	0	0.00	19.50	1	8,568	0.01%
2022/07/11	0.5	21.00	0	0.00	20.75	0.5	8,775	0.01%
2022/07/08	25	20.29	33	20.41	20.25	-8	8,746	-0.09%
2022/07/06	2	19.65	1	19.40	19.25	1	8,701	0.01%
2022/07/05	1	19.70	2	19.45	19.80	-1	8,673	-0.01%
2022/07/04	1	18.70	2	19.03	18.95	-1	8,633	-0.01%
2022/07/01	16	19.76	6	20.40	18.35	10	8,597	0.12%
2022/06/30	93	20.45	90	20.68	20.35	3	8,528	0.04%
2022/06/29	3	21.38	1	21.50	21.15	2	8,509	0.02%
2022/06/28	5	21.95	0	0.00	22.05	5	8,488	0.06%
2022/06/27	0	0.00	2	22.45	22.65	-2	8,445	-0.02%
2022/06/24	4	21.36	104	21.33	21.10	-100	8,368	-1.19%	大賣/
2022/06/23	107	20.65	6.6	20.60	20.45	100.4	8,331	1.21%	大買/
2022/06/22	12	21.86	4.3	21.42	21.15	7.7	8,286	0.09%
2022/06/21	1	22.00	3	22.55	22.60	-2	8,228	-0.02%
2022/06/20	2	22.50	3	22.00	21.85	-1	8,209	-0.01%
2022/06/17	8	24.75	0	0.00	24.50	8	8,150	0.10%
2022/06/16	60	24.94	2	25.50	24.70	58	8,116	0.71%
2022/06/15	6	26.11	0	0.00	25.80	6	8,090	0.07%
2022/06/14	8	25.88	6	26.15	26.20	2	8,101	0.02%
2022/06/13	13	26.36	5	26.55	26.20	8	8,125	0.10%
2022/06/10	82.4	26.75	81	26.92	27.10	1.4	8,179	0.02%
2022/06/09	13.5	27.41	0	0.00	27.25	13.5	8,272	0.16%
2022/06/08	0	0.00	10	28.15	28.20	-10	8,387	-0.12%
2022/06/07	2	27.90	0	0.00	27.95	2	8,951	0.02%
2022/06/06	11	28.50	115	28.48	27.85	-104	9,080	-1.15%	大賣/鉅額交易
2022/06/02	2	28.05	47	28.17	28.10	-45	8,915	-0.50%
2022/06/01	2	28.10	4	28.14	27.80	-2	8,917	-0.02%
2022/05/31	32.5	27.73	1	27.90	27.60	31.5	8,966	0.35%
2022/05/30	94	27.98	2	27.90	27.85	92	8,944	1.03%
2022/05/27	1	27.95	1	27.65	27.95	0	8,946	0.00%
2022/05/26	46	27.93	4	27.74	27.55	42	8,873	0.47%
2022/05/25	16	28.88	32	28.38	28.10	-16	8,844	-0.18%
2022/05/24	49.5	29.33	37	28.93	27.95	12.5	8,682	0.14%
2022/05/23	11	27.97	112	28.90	29.20	-101	8,198	-1.23%	大賣/鉅額交易
2022/05/20	2	27.03	141	26.71	26.55	-139	7,780	-1.79%	大賣/鉅額交易
2022/05/19	3	26.50	2	26.55	26.50	1	8,350	0.01%
2022/05/17	5	27.60	12	27.48	27.00	-7	8,591	-0.08%
2022/05/16	13	27.57	5	27.30	27.85	8	8,537	0.09%
2022/05/13	156	27.67	15	27.95	27.90	141	8,370	1.68%	大買/鉅額交易
2022/05/12	5	27.32	0	0.00	26.40	5	8,236	0.06%
2022/05/11	14	27.63	3	27.70	27.60	11	8,146	0.14%
2022/05/10	4	28.41	4	28.25	28.30	0	8,051	0.00%
2022/05/09	2	27.95	107	28.75	27.50	-105	7,716	-1.36%	大賣/鉅額交易
2022/05/06	102	27.22	8	27.22	27.25	94	7,472	1.26%	大買/
2022/05/05	1	26.70	0	0.00	26.85	1	7,419	0.01%
2022/05/04	29	26.98	51	27.06	26.65	-22	7,360	-0.30%
2022/05/03	4	26.33	2	26.45	26.25	2	7,223	0.03%
2022/04/29	12	26.53	10	27.07	26.60	2	7,176	0.03%
2022/04/28	2	26.03	0	0.00	25.40	2	7,045	0.03%
2022/04/27	49	25.13	53	25.46	25.70	-4	7,001	-0.06%
2022/04/26	1	25.55	0	0.00	25.25	1	6,929	0.01%
2022/04/25	6	26.76	2	26.30	26.15	4	6,858	0.06%
2022/04/22	2	27.75	3	27.93	27.90	-1	6,767	-0.01%
2022/04/21	15	27.90	9	28.02	27.50	6	6,514	0.09%
2022/04/20	13	27.23	22.7	27.86	27.25	-9.7	6,020	-0.16%
2022/04/19	12	26.07	11	26.73	26.00	1	5,455	0.02%
2022/04/18	24	26.21	2	26.40	26.00	22	5,365	0.41%
2022/04/15	11	26.14	20	26.94	26.65	-9	5,301	-0.17%
2022/04/14	0	0.00	1	25.60	25.35	-1	5,080	-0.02%
2022/04/12	2	24.65	5	24.70	24.65	-3	5,074	-0.06%
2022/04/11	4.1	25.08	0	0.00	25.00	4.1	5,079	0.08%
2022/04/07	2.2	25.10	0	0.00	24.70	2.2	5,089	0.04%
2022/04/06	0.1	25.20	0	0.00	25.10	0.1	5,092	0.00%
2022/03/31	0	0.00	3	25.05	25.00	-3	5,132	-0.06%
2022/03/30	0	0.00	5	25.30	25.30	-5	5,144	-0.10%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/28	11	25.27	2	25.30	25.45	9	5,186	0.17%
2022/03/25	3	25.20	0	0.00	25.10	3	5,252	0.06%
2022/03/24	0	0.00	4	25.75	25.60	-4	5,269	-0.08%
2022/03/23	0.2	25.80	0	0.00	25.75	0.2	5,429	0.00%
2022/03/22	1	25.95	0	0.00	25.70	1	5,475	0.02%
2022/03/18	2	25.70	1	25.85	25.85	1	5,585	0.02%
2022/03/17	2	26.05	11	26.18	26.25	-9	5,616	-0.16%
2022/03/16	5	26.85	0	0.00	25.75	5	5,666	0.09%
2022/03/15	12	26.56	2	27.18	26.40	10	5,739	0.17%
2022/03/14	16.1	27.56	15	28.09	27.40	1.1	6,009	0.02%
2022/03/11	12.2	27.57	15	27.72	27.75	-2.8	6,107	-0.05%
2022/03/10	129	28.15	52	28.11	27.45	77	6,342	1.21%	大買/
2022/03/09	12	25.31	14	26.37	26.85	-2	6,248	-0.03%
2022/03/08	5	25.75	4	24.73	24.45	1	6,561	0.02%
2022/03/07	36	26.70	17.1	26.83	26.15	19	6,698	0.28%
2022/03/04	3.1	26.87	14	26.88	26.80	-11	6,676	-0.16%
2022/03/03	4	27.06	32	26.96	26.90	-28	6,587	-0.43%
2022/03/02	8	27.08	7	26.84	26.65	1	6,562	0.02%
2022/03/01	2	26.60	4.1	26.80	26.75	-2.1	6,521	-0.03%
2022/02/25	34	27.08	20	26.82	26.45	14	6,516	0.21%
2022/02/24	13	27.01	15	26.68	25.95	-2	6,378	-0.03%
2022/02/23	7	27.04	6	27.17	26.80	1	6,187	0.02%
2022/02/22	5	26.34	18	26.10	25.55	-13	5,976	-0.22%
2022/02/21	59	28.37	45	27.86	27.10	14	5,867	0.24%
2022/02/18	10	25.86	72	26.06	27.40	-62	5,266	-1.18%
2022/02/17	1	25.15	1	25.30	24.95	0	5,037	0.00%
2022/02/16	2	24.85	3	25.00	24.95	-1	5,052	-0.02%
2022/02/15	2	24.93	12	25.02	24.60	-10	5,092	-0.20%
2022/02/11	4	24.80	0	0.00	24.65	4	5,155	0.08%
2022/02/10	1	24.75	0	0.00	24.70	1	5,257	0.02%
2022/02/08	2	24.55	2	24.83	24.60	0	5,335	0.00%
2022/02/07	0	0.00	2	23.45	24.25	-2	5,404	-0.04%
2022/01/26	2	22.08	0	0.00	22.05	2	5,650	0.04%
2022/01/24	1	22.50	2	22.60	22.70	-1	5,852	-0.02%
2022/01/21	1	23.30	0	0.00	23.20	1	5,981	0.02%
2022/01/20	20	24.00	12	23.81	23.90	8	6,069	0.13%
2022/01/19	0	0.00	2	23.85	23.90	-2	6,149	-0.03%
2022/01/17	4	24.13	1	23.90	24.30	3	6,337	0.05%
2022/01/13	2	24.55	0	0.00	24.45	2	6,469	0.03%
2022/01/12	12	24.99	11	24.55	24.45	1	6,557	0.02%
2022/01/11	0	0.00	11	25.04	25.00	-11	6,619	-0.17%
2022/01/10	13	25.54	0	0.00	25.20	13	6,752	0.19%
2022/01/07	0	0.00	4	25.84	25.40	-4	6,812	-0.06%
2022/01/05	12	26.04	2	26.00	26.00	10	6,984	0.14%
2022/01/04	0	0.00	8	25.90	26.25	-8	7,077	-0.11%
2022/01/03	12	26.13	0	0.00	26.00	12	7,288	0.16%
2021/12/29	10	26.70	2	26.60	26.60	8	7,571	0.11%
2021/12/27	1	26.80	0	0.00	26.55	1	7,914	0.01%
2021/12/24	1	26.80	0	0.00	26.85	1	8,147	0.01%
2021/12/23	11	27.18	1	27.50	27.05	10	8,444	0.12%
2021/12/22	3	27.68	3	27.58	27.20	0	8,728	0.00%
2021/12/21	3	27.38	8	27.88	27.70	-5	8,795	-0.06%
2021/12/20	17	27.48	0	0.00	27.20	17	8,831	0.19%
2021/12/17	5	27.74	19	27.93	27.30	-14	9,031	-0.16%
2021/12/16	3	27.23	1	27.00	27.00	2	9,003	0.02%
2021/12/15	1	27.65	4	27.38	27.45	-3	9,032	-0.03%
2021/12/14	5	26.45	1	26.75	26.40	4	9,131	0.04%
2021/12/13	4	27.80	2	27.85	27.55	2	9,190	0.02%
2021/12/10	6	28.11	3	27.82	27.70	3	9,365	0.03%
2021/12/09	4	28.26	5	28.44	28.55	-1	9,744	-0.01%
2021/12/08	46	29.59	55	29.12	28.70	-9	10,493	-0.09%
2021/12/07	35	28.60	24	28.46	28.60	11	10,467	0.11%
2021/12/06	46	28.69	14	28.72	28.05	32	10,500	0.30%
2021/12/03	29	27.71	22	27.37	27.85	7	10,798	0.06%
2021/12/02	2.1	26.93	19	26.52	27.70	-16.9	11,084	-0.15%
2021/12/01	50	25.80	58	25.35	25.20	-8	10,766	-0.07%
2021/11/30	0	0.00	12	25.13	25.15	-12	10,804	-0.11%
2021/11/29	2	24.13	2	24.03	23.95	0	11,090	0.00%
2021/11/26	15	24.20	2	25.30	24.00	13	11,341	0.11%
2021/11/24	3	24.70	2	24.70	25.10	1	12,170	0.01%
2021/11/23	1	25.05	17	24.83	24.60	-16	12,260	-0.13%
2021/11/22	0	0.00	1	24.70	24.55	-1	12,503	-0.01%
2021/11/19	2	24.25	3	24.80	24.10	-1	12,922	-0.01%
2021/11/18	2	24.75	0	0.00	24.65	2	14,116	0.01%
2021/11/17	12	24.48	0	0.00	24.40	12	14,350	0.08%
2021/11/16	0	0.00	12	25.09	25.20	-12	14,757	-0.08%
2021/11/15	1	24.50	2	24.65	24.55	-1	15,150	-0.01%
2021/11/12	17	24.32	0	0.00	24.55	17	15,423	0.11%
2021/11/11	3	25.10	4	25.25	24.15	-1	15,475	-0.01%
2021/11/10	2.1	25.46	2	25.33	25.00	0.1	15,496	0.00%
2021/11/09	8	25.29	2	25.48	25.25	6	15,539	0.04%
2021/11/08	1	25.10	2	25.40	25.60	-1	15,507	-0.01%
2021/11/05	1	24.70	0	0.00	24.70	1	15,570	0.01%
2021/11/04	14	25.48	14	25.64	24.95	0	15,748	0.00%
2021/11/03	15	25.48	28	25.12	25.00	-13	16,000	-0.08%
2021/11/02	20	24.21	5	24.52	24.10	15	16,119	0.09%
2021/11/01	8	23.90	2	23.85	23.85	6	16,160	0.04%
2021/10/29	17	23.67	19	24.03	24.00	-2	16,394	-0.01%
2021/10/28	6	23.76	0	0.00	23.15	6	16,348	0.04%
2021/10/27	4	23.31	1	24.15	23.10	3	16,437	0.02%
2021/10/26	5	24.21	5	24.31	24.15	0	16,674	0.00%
2021/10/25	0	0.00	5	24.91	24.55	-5	17,640	-0.03%
2021/10/22	8	24.34	4	23.85	23.90	4	18,384	0.02%
2021/10/21	22	25.25	22	25.50	25.10	0	18,581	0.00%
2021/10/20	1	25.75	1	25.60	25.05	0	18,885	0.00%
2021/10/19	1	25.45	0	0.00	25.30	1	19,323	0.01%
2021/10/18	2	24.83	8	25.28	25.60	-6	19,533	-0.03%
2021/10/15	3	26.95	0	0.00	26.60	3	19,614	0.02%
2021/10/14	3	27.12	3	26.90	26.95	0	19,720	0.00%
2021/10/13	5	27.65	3	26.90	26.90	2	19,826	0.01%
2021/10/12	20	27.63	2	27.10	27.15	18	20,621	0.09%
2021/10/08	6	29.28	10	29.14	29.05	-4	21,043	-0.02%
2021/10/07	3	29.05	13	28.95	28.75	-10	21,240	-0.05%
2021/10/06	7	26.99	2	27.15	26.85	5	21,310	0.02%
2021/10/05	0	0.00	2	27.10	28.05	-2	21,796	-0.01%
2021/10/04	19	28.39	8	28.93	27.40	11	22,851	0.05%
2021/10/01	13	29.79	12	31.38	29.45	1	23,762	0.00%
2021/09/30	20	31.99	14	32.31	32.30	6	23,665	0.03%
2021/09/29	13	31.64	12	31.46	30.70	1	23,390	0.00%
2021/09/28	6	31.13	0	0.00	30.90	6	23,142	0.03%
2021/09/27	2	32.23	3	32.00	32.15	-1	23,091	0.00%
2021/09/24	10	32.00	11	32.64	31.80	-1	23,066	0.00%
2021/09/23	2	32.00	1	31.35	31.25	1	22,904	0.00%
2021/09/17	3	32.17	2	32.20	31.90	1	22,903	0.00%
2021/09/16	2	32.00	7	32.24	31.55	-5	22,926	-0.02%
2021/09/15	4	33.09	6	32.84	32.90	-2	23,064	-0.01%
2021/09/14	27	34.52	23	33.41	33.25	4	22,983	0.02%
2021/09/13	20	34.86	20	34.63	34.00	0	22,752	0.00%
2021/09/10	20	33.29	17	32.96	32.90	3	21,908	0.01%
2021/09/09	9	33.24	9	32.83	33.20	0	21,731	0.00%
2021/09/08	27	32.52	43	32.66	33.50	-16	23,027	-0.07%
2021/09/07	40	32.47	54.5	32.77	33.00	-14.5	23,003	-0.06%
2021/09/06	8	31.15	7	32.41	30.45	1	23,214	0.00%
2021/09/03	4	32.15	0	0.00	32.50	4	24,103	0.02%
2021/09/02	4	32.15	36	32.51	32.35	-32	24,588	-0.13%
2021/09/01	28	32.35	10	31.96	32.15	18	25,642	0.07%
2021/08/31	25	33.58	41	33.66	33.70	-16	25,473	-0.06%
2021/08/30	41	33.25	37	33.35	32.25	4	24,929	0.02%
2021/08/27	5	32.12	3	31.63	31.60	2	24,753	0.01%
2021/08/26	18	33.25	18	33.41	32.90	0	24,819	0.00%
2021/08/25	20	32.70	17	32.81	33.00	3	24,933	0.01%
2021/08/24	76	34.38	38	34.13	33.05	38	24,684	0.15%
2021/08/23	14	32.15	17	33.03	33.05	-3	23,856	-0.01%
2021/08/20	5	28.72	56	29.32	30.05	-51	23,897	-0.21%
2021/08/19	62	28.85	40	28.38	27.35	22	23,541	0.09%
2021/08/18	13	26.05	16	26.38	27.85	-3	23,196	-0.01%
2021/08/17	1	25.35	11	27.02	25.35	-10	23,060	-0.04%
2021/08/16	9	27.33	0	0.00	26.50	9	23,221	0.04%
2021/08/13	10	29.24	3.4	29.11	28.50	6.6	23,251	0.03%
2021/08/12	5	29.10	7	29.24	29.20	-2	23,335	-0.01%
2021/08/11	9	28.75	3	29.52	28.90	6	23,456	0.03%
2021/08/10	10	30.20	9	30.44	29.85	1	23,446	0.00%
2021/08/09	39	30.71	60	30.87	30.15	-21	23,309	-0.09%
2021/08/06	29	30.30	15	30.25	29.45	14	23,042	0.06%
2021/08/05	4	29.23	3	29.05	28.95	1	22,776	0.00%
2021/08/04	27	28.96	10	28.91	28.90	17	22,761	0.07%
2021/08/03	8	30.66	9	31.09	30.05	-1	23,116	0.00%
2021/08/02	18	31.18	20	30.94	30.50	-2	23,529	-0.01%
2021/07/30	24	32.04	20	31.71	31.00	4	23,436	0.02%
2021/07/29	79	32.37	124	31.60	32.45	-45	23,153	-0.19%	大賣/
2021/07/28	85	30.58	18	30.70	31.35	67	22,183	0.30%
2021/07/27	4	28.98	6	29.56	28.50	-2	21,414	-0.01%
2021/07/26	14	30.95	3	30.15	30.25	11	21,253	0.05%
2021/07/23	12	30.70	16	31.37	31.90	-4	20,960	-0.02%
2021/07/22	14	29.15	10	28.70	29.00	4	20,555	0.02%
2021/07/21	8	31.79	5	31.91	29.80	3	20,412	0.01%
2021/07/20	3	31.97	2	32.58	32.05	1	20,319	0.00%
2021/07/19	2	34.55	1	34.80	33.80	1	20,362	0.00%
2021/07/16	37	36.13	35	35.80	34.80	2	20,887	0.01%
2021/07/15	29	34.86	67	35.09	35.25	-38	20,726	-0.18%
2021/07/14	25	33.46	24	33.69	32.05	1	21,201	0.00%
2021/07/13	4	35.91	4.1	37.71	35.60	-0.1	21,217	0.00%
2021/07/12	5	41.00	14	41.25	39.55	-9	21,293	-0.04%
2021/07/09	79	42.66	66	41.59	40.00	13	20,811	0.06%
2021/07/08	37.1	39.27	58	40.28	41.35	-21	19,922	-0.11%
2021/07/07	0	0.00	4	38.55	37.60	-4	19,305	-0.02%
2021/07/06	0	0.00	6	34.71	35.05	-6	19,262	-0.03%
2021/07/05	4	32.95	3	32.18	33.30	1	19,297	0.01%
2021/07/02	5	36.02	2	35.65	35.40	3	19,326	0.02%
2021/07/01	19	39.27	1	38.60	37.85	18	19,436	0.09%
2021/06/30	1	34.90	16	35.51	36.40	-15	19,444	-0.08%
2021/06/29	3	36.53	0	0.00	35.00	3	19,439	0.02%
2021/06/28	2	35.55	5	34.65	36.30	-3	19,411	-0.02%
2021/06/25	1	33.10	9	33.15	33.00	-8	19,369	-0.04%
2021/06/24	8	34.95	41	33.64	34.55	-33	19,282	-0.17%
2021/06/23	13	37.18	4	37.15	37.15	9	19,153	0.05%
2021/06/22	22	41.17	8	41.13	41.25	14	19,160	0.07%
2021/06/21	6	37.50	0	0.00	37.50	6	19,106	0.03%
2021/06/18	26.1	32.62	9	33.86	34.10	17.1	19,389	0.09%
2021/06/17	53.5	30.56	47	30.44	31.00	6.5	19,871	0.03%
2021/06/16	51	27.50	53	28.17	28.20	-2	19,013	-0.01%
2021/06/15	50	24.80	29	25.46	25.65	21	18,641	0.11%
2021/06/11	15	22.81	51	23.23	23.35	-36	17,675	-0.20%
2021/06/09	92	21.71	84	22.03	22.35	8	16,546	0.05%
2021/06/08	5	19.75	5	20.35	20.35	0	15,158	0.00%
2021/06/07	2	18.30	10	18.15	18.50	-8	15,091	-0.05%
2021/06/04	0	0.00	6	19.70	19.05	-6	15,005	-0.04%
2021/06/03	10	20.45	8	20.07	19.95	2	14,947	0.01%
2021/06/02	19	20.33	56	20.48	20.30	-37	14,969	-0.25%
2021/06/01	72	19.40	28.5	19.60	19.70	43.5	14,676	0.30%
2021/05/31	9	19.23	51	19.24	18.45	-42	14,507	-0.29%
2021/05/28	47	18.22	18	18.55	18.85	29	14,133	0.21%
2021/05/27	2	17.10	2	17.15	17.15	0	13,891	0.00%
2021/05/26	1	17.15	6	17.26	17.10	-5	13,821	-0.04%
2021/05/25	9.5	17.47	20	17.05	16.95	-10.5	13,716	-0.08%
2021/05/24	43	17.82	6	18.05	17.15	37	13,648	0.27%
2021/05/20	24	16.50	14	16.62	15.80	10	13,378	0.07%
2021/05/19	3	17.33	2	17.00	16.95	1	13,339	0.01%
2021/05/18	0	0.00	28	15.21	15.95	-28	13,434	-0.21%
2021/05/17	16	14.63	1	14.50	14.50	15	13,322	0.11%
2021/05/14	23	16.25	0	0.00	16.10	23	13,232	0.17%
2021/05/13	4	17.98	3	17.85	17.85	1	13,086	0.01%
2021/05/12	1	20.30	31	20.49	19.80	-30	12,976	-0.23%
2021/05/11	26	23.58	9	23.35	21.95	17	12,889	0.13%
2021/05/10	6	22.48	4	22.83	23.25	2	12,250	0.02%
2021/05/07	9	19.50	50	20.57	21.15	-41	11,763	-0.35%
2021/05/06	30	19.91	1	19.45	19.25	29	11,713	0.25%
2021/05/05	3	18.55	46	18.70	19.50	-43	11,686	-0.37%
2021/05/04	23	19.59	2	19.55	19.10	21	11,642	0.18%
2021/05/03	32	21.70	3	21.98	21.20	29	11,680	0.25%
2021/04/29	16	20.51	10	20.19	20.80	6	11,594	0.05%
2021/04/28	3	20.90	14	20.32	20.10	-11	11,590	-0.09%
2021/04/27	7	21.66	12	21.78	21.60	-5	11,524	-0.04%
2021/04/26	0	0.00	4	21.35	22.00	-4	11,446	-0.03%
2021/04/23	4	20.10	9	20.31	20.00	-5	11,367	-0.04%
2021/04/22	30	22.34	10	21.96	21.65	20	11,256	0.18%
2021/04/21	26	20.13	24.6	20.82	20.90	1.4	10,628	0.01%
2021/04/20	63	18.72	49	18.95	19.00	14	9,946	0.14%
2021/04/19	2	17.15	3	17.17	17.30	-1	9,070	-0.01%
2021/04/16	7	15.21	14.2	15.14	15.75	-7.2	8,838	-0.08%
2021/04/15	6	14.70	1	14.50	14.50	5	8,600	0.06%
2021/04/14	5	14.85	26	14.99	14.70	-21	8,690	-0.24%
2021/04/13	14.2	14.69	19	14.56	14.40	-4.8	8,508	-0.06%
2021/04/12	2	14.30	4	14.10	13.90	-2	8,109	-0.02%
2021/04/09	2	13.73	0	0.00	13.55	2	8,374	0.02%
2021/04/08	8	14.04	1	14.35	14.00	7	8,624	0.08%
2021/04/07	12	14.19	1	14.15	14.15	11	8,794	0.13%
2021/04/06	2	13.90	1	13.90	13.85	1	9,491	0.01%
2021/04/01	0	0.00	2	13.80	13.65	-2	9,616	-0.02%
2021/03/31	0	0.00	2	13.88	13.65	-2	9,882	-0.02%
2021/03/30	2	13.60	0	0.00	13.35	2	9,883	0.02%
2021/03/29	2	14.05	0	0.00	13.70	2	9,934	0.02%
2021/03/25	5	13.59	0	0.00	13.10	5	10,504	0.05%
2021/03/24	1	13.60	40	13.81	13.55	-39	10,669	-0.37%
2021/03/23	17	14.50	21	15.21	14.20	-4	10,514	-0.04%
2021/03/22	22	15.56	23	15.51	15.75	-1	10,228	-0.01%
2021/03/19	102	14.65	32	14.65	14.65	70	9,699	0.72%	大買/
2021/03/18	7	13.43	2	13.33	13.50	5	9,048	0.06%
2021/03/17	0	0.00	2.3	12.94	12.70	-2.3	8,743	-0.03%
2021/03/16	1	13.00	12	13.28	13.00	-11	8,728	-0.13%
2021/03/15	12.3	12.42	9	12.35	12.75	3.3	8,641	0.04%
2021/03/12	0	0.00	1	11.60	11.60	-1	8,526	-0.01%
2021/03/11	5	11.63	0	0.00	11.45	5	8,519	0.06%
2021/03/08	2	11.65	2	11.88	11.60	0	8,463	0.00%
2021/03/05	51	11.95	51	11.55	11.60	0	8,269	0.00%
2021/03/04	0	0.00	1	11.45	11.40	-1	8,234	-0.01%
2021/03/03	2	11.28	1	11.20	11.25	1	8,278	0.01%
2021/03/02	0	0.00	2	12.00	11.15	-2	8,344	-0.02%
2021/02/26	2	11.80	2	11.88	11.80	0	8,292	0.00%
2021/02/25	2	11.68	2	11.65	11.65	0	8,257	0.00%
2021/02/24	0	0.00	20	11.85	11.65	-20	8,230	-0.24%
2021/02/23	2	11.48	0	0.00	11.60	2	8,123	0.02%
2021/02/22	5	11.65	23	11.70	11.65	-18	8,071	-0.22%
2021/02/19	12	11.40	0	0.00	11.45	12	7,984	0.15%
2021/02/18	7	11.81	9	11.58	11.90	-2	7,847	-0.03%
2021/02/03	1	10.60	0	0.00	10.30	1	7,537	0.01%
2021/02/02	1	10.50	0	0.00	10.60	1	7,534	0.01%
2021/01/29	0	0.00	1	10.50	10.35	-1	7,458	-0.01%
2021/01/28	1	10.30	0	0.00	10.45	1	7,443	0.01%
2021/01/25	4	10.90	5	11.00	10.80	-1	7,463	-0.01%
2021/01/21	1	10.35	0	0.00	10.15	1	7,313	0.01%
2021/01/19	1	11.00	1	11.20	10.55	0	7,286	0.00%
2021/01/18	2	10.75	4	10.50	10.80	-2	7,347	-0.03%
2021/01/15	21	11.76	68	10.94	10.95	-47	7,293	-0.64%
2021/01/14	10	11.90	11	11.73	11.90	-1	7,184	-0.01%
2021/01/12	6	11.33	0	0.00	11.35	6	7,020	0.09%
2021/01/11	50	12.24	1	12.30	12.15	49	6,897	0.71%
2021/01/08	5	11.75	3	11.85	11.75	2	6,696	0.03%
2021/01/07	8	11.48	1	11.05	11.55	7	6,585	0.11%
2021/01/06	12	12.50	30	12.05	12.10	-18	6,394	-0.28%
2021/01/05	6	12.76	1	12.90	12.75	5	6,268	0.08%
2021/01/04	5	13.51	32	13.66	13.35	-27	6,143	-0.44%
2020/12/31	57	13.24	26	13.21	13.00	31	5,767	0.54%
2020/12/30	22	12.56	15	12.65	12.85	7	5,449	0.13%
2020/12/29	14	13.06	58	13.20	13.30	-44	5,219	-0.84%
2020/12/28	2	11.98	3	12.20	12.30	-1	4,386	-0.02%
2020/12/25	33	10.99	12	10.95	11.20	21	4,162	0.50%
2020/12/24	3	10.15	0	0.00	10.20	3	3,836	0.08%
2020/12/23	1	9.56	2	9.81	10.00	-1	3,806	-0.03%
2020/12/22	73	10.63	27	10.36	9.90	46	3,715	1.24%
2020/12/21	1	10.40	107	10.45	10.55	-106	3,294	-3.22%	大賣/鉅額交易
2020/12/18	62	9.53	18	9.48	9.61	44	2,919	1.51%
2020/12/17	2	9.05	0	0.00	8.98	2	2,608	0.08%
2020/12/16	22	9.08	2	9.10	9.06	20	2,590	0.77%
2020/12/15	35	9.31	6	9.04	8.91	29	2,547	1.14%
2020/12/14	0	0.00	2	9.15	9.10	-2	2,440	-0.08%
2020/12/11	0	0.00	10	8.78	8.65	-10	2,402	-0.42%
2020/12/10	2	9.00	60	9.08	8.95	-58	2,361	-2.46%
2020/12/09	58	9.20	30	9.18	9.22	28	2,294	1.22%
2020/12/08	40	8.61	37	8.61	8.81	3	2,102	0.14%
2020/12/04	10	8.36	10	8.38	8.38	0	1,947	0.00%
2020/12/03	8	8.45	0	0.00	8.41	8	2,000	0.40%
2020/12/01	30	8.54	10	8.50	8.45	20	2,169	0.92%
2020/11/30	0	0.00	5	8.58	8.50	-5	2,157	-0.23%
2020/11/27	0	0.00	5	8.57	8.34	-5	2,114	-0.24%
2020/11/26	0	0.00	30	8.27	8.45	-30	2,110	-1.42%
2020/11/25	0	0.00	3	8.18	8.16	-3	2,164	-0.14%
2020/11/24	15	8.12	0	0.00	8.08	15	2,273	0.66%
2020/11/23	0	0.00	1	8.07	8.08	-1	2,306	-0.04%
2020/11/13	0	0.00	2	7.91	7.96	-2	2,611	-0.08%
2020/11/12	0	0.00	2	8.06	8.01	-2	2,661	-0.08%
2020/11/10	0	0.00	2	8.19	8.08	-2	2,825	-0.07%
2020/11/04	0	0.00	5	8.17	8.10	-5	2,823	-0.18%
2020/11/03	8	8.23	1	8.25	8.19	7	2,788	0.25%
2020/10/29	0	0.00	1	7.90	8.04	-1	2,677	-0.04%
2020/10/28	4	8.12	0	0.00	8.04	4	2,659	0.15%
2020/10/27	4	8.05	0	0.00	8.02	4	2,602	0.15%
2020/10/15	2	7.70	0	0.00	7.70	2	2,385	0.08%
2020/10/07	10	8.02	3	8.03	8.02	7	2,322	0.30%
2020/10/05	29	8.05	0	0.00	8.03	29	2,280	1.27%
2020/09/28	1	8.06	2	8.00	7.89	-1	2,235	-0.04%
2020/09/25	1	7.63	0	0.00	7.66	1	2,173	0.05%
2020/09/23	0	0.00	8	7.62	7.63	-8	2,133	-0.38%
2020/09/21	1	8.00	0	0.00	7.94	1	2,109	0.05%
2020/09/14	0	0.00	2	8.04	8.07	-2	2,161	-0.09%
2020/09/11	1	8.02	0	0.00	8.01	1	2,156	0.05%
2020/09/10	1	8.23	1	8.34	8.15	0	2,104	0.00%
2020/09/09	0	0.00	1	8.48	8.43	-1	2,059	-0.05%
2020/09/08	1	8.35	0	0.00	8.37	1	2,006	0.05%
2020/09/07	25	8.43	6	8.58	8.55	19	1,935	0.98%
2020/09/02	3.6	8.07	3	8.04	8.12	0.6	1,684	0.04%
2020/09/01	8	8.35	4	8.24	8.18	4	1,653	0.24%
2020/08/31	2	8.46	6	8.48	8.40	-4	1,582	-0.25%
2020/08/28	5	8.05	12	8.01	8.11	-7	1,419	-0.49%
2020/08/27	1	7.69	1	7.85	7.75	0	1,289	0.00%
2020/08/26	3	7.88	8	7.92	8.06	-5	1,234	-0.41%
2020/08/24	8	7.19	0	0.00	7.19	8	947	0.84%
2020/08/21	0	0.00	10	7.23	7.25	-10	937	-1.07%
2020/08/20	2	7.20	0	0.00	7.15	2	932	0.21%
2020/08/19	2	7.50	0	0.00	7.54	2	904	0.22%
2020/08/18	0	0.00	1	7.46	7.58	-1	872	-0.11%
2020/08/17	13	7.66	2	7.29	7.82	11	806	1.36%
2020/08/14	5	7.14	0	0.00	7.15	5	671	0.74%
2020/08/13	2	6.98	0	0.00	6.97	2	609	0.33%
2020/08/12	1	6.94	0	0.00	6.93	1	597	0.17%
2020/08/11	0	0.00	45	6.83	6.78	-45	536	-8.39%
2020/08/10	15	6.63	0	0.00	6.70	15	520	2.88%
2020/07/17	25	6.75	0	0.00	6.69	25	510	4.90%
2020/07/13	0	0.00	4	6.78	6.83	-4	501	-0.80%
2020/07/10	0	0.00	1	6.79	6.70	-1	504	-0.20%
2020/07/09	0	0.00	26	6.81	6.82	-26	496	-5.23%
2020/07/08	0	0.00	1	6.85	6.86	-1	494	-0.20%
2020/07/06	1	6.89	0	0.00	6.93	1	493	0.20%
2020/06/30	0	0.00	4	6.93	6.92	-4	487	-0.82%
2020/06/29	1	6.86	0	0.00	6.92	1	482	0.21%
2020/06/24	0	0.00	5	7.21	7.15	-5	456	-1.10%
2020/06/23	0	0.00	2	6.93	7.25	-2	441	-0.45%
2020/06/22	2	6.86	0	0.00	6.90	2	413	0.48%
2020/06/19	21	6.85	1	6.79	6.79	20	395	5.06%
2020/06/17	2	6.41	0	0.00	6.42	2	369	0.54%
2020/06/16	2	6.37	0	0.00	6.39	2	380	0.53%
2020/06/15	1	6.34	0	0.00	6.36	1	393	0.25%
2020/06/10	1	6.55	4	6.57	6.53	-3	396	-0.76%
2020/05/28	4	6.23	4	6.24	6.24	0	392	0.00%
2020/05/25	0	0.00	10	6.20	6.20	-10	387	-2.58%
2020/05/21	10	6.24	0	0.00	6.25	10	379	2.64%
2020/03/20	6	5.02	6	5.04	5.04	0	273	0.00%
2020/03/10	0	0.00	3	6.20	6.23	-3	208	-1.44%
2020/03/09	3	6.26	4	6.19	6.19	-1	204	-0.49%
2020/03/05	3	6.23	3	6.27	6.27	0	196	0.00%
2020/03/04	2	6.16	3	6.19	6.19	-1	201	-0.50%
2020/03/03	8	6.23	3	6.21	6.21	5	200	2.49%
2020/02/27	0	0.00	0.2	6.20	6.18	-0.2	196	-0.10%
2020/02/20	2	6.39	2	6.40	6.40	0	194	0.00%
2020/02/12	3	6.36	3	6.41	6.41	0	189	0.00%
2019/11/29	0	0.00	3	7.20	7.26	-3	182	-1.64%
2019/11/28	3	7.29	0	0.00	7.27	3	180	1.66%
2019/10/31	2	7.16	0	0.00	7.18	2	232	0.86%
2019/09/24	0	0.00	3	7.67	7.65	-3	665	-0.45%
2019/09/23	0	0.00	1	7.69	7.70	-1	664	-0.15%
2019/09/03	6	7.97	6	7.90	7.90	0	646	0.00%
2019/09/02	0	0.00	2	7.88	7.86	-2	637	-0.31%
2019/08/23	1	7.65	0	0.00	7.67	1	630	0.16%
2019/08/14	0.1	7.57	0	0.00	7.62	0.1	640	0.02%
2019/08/12	0.6	7.59	0	0.00	7.61	0.6	636	0.09%
2019/08/06	0	0.00	1	7.73	7.71	-1	650	-0.15%
2019/07/29	0	0.00	2	8.18	8.13	-2	701	-0.29%
2019/07/22	0	0.00	3	8.37	8.45	-3	813	-0.37%
2019/07/18	13	8.59	13	8.52	8.24	0	717	0.00%
2019/07/11	3	7.79	3	7.73	7.73	0	595	0.00%
2019/07/09	6	8.02	3	7.91	7.91	3	581	0.52%
2019/07/08	0	0.00	4	7.94	7.99	-4	536	-0.75%
2019/07/05	1	7.71	1	7.73	7.73	0	527	0.00%
2019/07/04	2	7.67	0	0.00	7.68	2	525	0.38%
2019/06/14	3	7.56	0	0.00	7.60	3	563	0.53%
2019/06/06	0	0.00	21	7.60	7.53	-21	603	-3.48%
2019/05/17	2	7.62	0	0.00	7.63	2	736	0.27%
2019/05/03	1	8.61	0	0.00	8.50	1	673	0.15%
2019/04/23	0	0.00	3	8.15	8.12	-3	551	-0.54%
2019/04/22	0	0.00	1	8.20	8.15	-1	552	-0.18%
2019/04/18	1	8.00	0	0.00	8.00	1	546	0.18%
2019/04/17	1	8.03	0	0.00	8.03	1	546	0.18%
2019/04/16	2	8.11	4	8.08	8.08	-2	546	-0.37%
2019/04/11	4	8.10	0	0.00	8.00	4	553	0.72%
2019/03/19	0	0.00	4	8.06	8.06	-4	1,163	-0.34%
2019/03/12	2	8.15	3	8.03	8.03	-1	1,599	-0.06%
2019/03/11	2	8.14	1	8.15	8.15	1	1,716	0.06%
2019/03/07	0	0.00	3	8.03	8.00	-3	1,783	-0.17%
2019/03/06	0	0.00	6	8.14	8.08	-6	1,774	-0.34%
2019/03/04	3	8.20	0	0.00	8.21	3	1,790	0.17%
2019/02/27	3	8.01	1.5	8.00	8.00	1.5	1,776	0.08%
2019/02/25	9	7.78	0	0.00	7.80	9	1,801	0.50%
2019/02/12	0	0.00	0.6	7.64	7.66	-0.6	1,926	-0.03%
2019/01/08	4	8.02	0	0.00	8.01	4	1,930	0.21%
2018/12/27	1	8.20	0	0.00	8.01	1	1,974	0.05%
2018/12/24	0	0.00	1	8.30	8.31	-1	1,945	-0.05%
2018/12/22	4	8.33	0	0.00	8.33	4	1,936	0.21%
2018/12/20	0	0.00	1	8.64	8.74	-1	1,905	-0.05%
2018/12/17	0	0.00	1	9.76	9.23	-1	1,828	-0.05%
2018/12/14	1	9.00	1	9.10	9.00	0	1,689	0.00%
2018/12/13	16	9.54	0	0.00	9.35	16	1,640	0.98%
2018/12/10	4	9.24	1	9.13	9.12	3	1,272	0.24%
2018/12/07	0	0.00	2	9.38	9.40	-2	1,201	-0.16%
2018/12/05	1	8.70	0	0.00	8.72	1	1,032	0.10%
2018/12/04	1	8.60	0	0.00	8.70	1	930	0.11%
2018/11/22	1	7.75	10	7.88	7.61	-9	717	-1.25%
2018/11/21	10	7.44	0	0.00	8.00	10	680	1.47%
2018/11/14	0	0.00	6	7.28	7.35	-6	596	-1.01%
2018/11/13	0	0.00	1	6.89	6.98	-1	599	-0.17%
2018/11/08	0	0.00	5	7.10	7.08	-5	665	-0.75%
2018/11/05	0.1	6.74	0	0.00	6.80	0.1	838	0.01%
2018/11/01	0	0.00	5	6.80	6.80	-5	884	-0.57%
2018/10/25	0	0.00	7	7.00	6.90	-7	966	-0.72%
2018/10/15	5	7.73	0	0.00	7.72	5	1,164	0.43%
2018/10/05	0	0.00	0.8	7.12	7.12	-0.8	1,125	-0.07%
2018/09/07	6	7.67	0	0.00	7.71	6	2,164	0.28%
2018/08/30	0.6	8.49	0	0.00	8.49	0.6	2,485	0.02%
2018/08/28	0	0.00	0.8	8.58	8.59	-0.8	2,492	-0.03%
2018/08/22	1.5	8.99	0	0.00	8.99	1.5	2,514	0.06%
2018/08/13	0	0.00	4	7.20	7.23	-4	2,608	-0.15%
2018/08/08	5	7.88	15	7.89	7.89	-10	2,613	-0.38%
2018/08/06	15	7.97	6	7.93	8.25	9	2,547	0.35%
2018/08/03	3	7.75	0	0.00	7.83	3	2,503	0.12%
2018/08/01	5	7.57	0	0.00	7.57	5	2,600	0.19%
2018/07/23	1	7.64	1	7.70	7.51	0	3,210	0.00%
2018/07/20	3	7.52	0	0.00	7.52	3	3,204	0.09%
2018/07/19	2	7.97	0	0.00	7.78	2	3,185	0.06%
2018/07/06	0	0.00	1	6.82	6.80	-1	2,985	-0.03%
2018/07/02	2	7.20	0	0.00	7.05	2	2,957	0.07%
2018/06/22	1	7.40	0	0.00	7.50	1	2,900	0.03%
2018/06/21	10	7.78	0	0.00	7.63	10	2,881	0.35%
2018/06/20	10	7.80	0	0.00	7.70	10	2,861	0.35%
2018/06/19	20	7.99	0	0.00	7.85	20	2,838	0.70%
2018/06/13	13	8.41	5	8.42	8.15	8	2,717	0.29%
2018/06/12	1	8.79	1	9.10	8.73	0	2,662	0.00%
2018/06/11	32	8.91	9	8.89	9.03	23	2,546	0.90%
2018/06/08	5	8.29	1	7.84	8.29	4	2,143	0.19%
2018/06/07	5	7.86	4	7.79	7.77	1	1,956	0.05%
2018/06/06	2	7.72	0	0.00	8.00	2	1,871	0.11%
2018/06/04	1	7.00	0	0.00	7.05	1	1,604	0.06%
2018/05/28	0	0.00	4	7.12	7.11	-4	1,564	-0.26%
2018/05/25	2	7.33	0	0.00	7.30	2	1,559	0.13%
2018/05/23	2	7.40	0	0.00	7.39	2	1,561	0.13%
2018/05/22	2	7.70	0	0.00	7.51	2	1,547	0.13%
2018/05/18	0	0.00	3	7.17	7.29	-3	1,432	-0.21%
2018/05/17	0	0.00	10	7.11	7.07	-10	1,394	-0.72%
2018/05/09	12	7.94	0	0.00	7.70	12	1,343	0.89%
2018/05/07	0	0.00	5	7.74	7.70	-5	1,183	-0.42%
2018/05/03	8	7.43	0	0.00	7.92	8	986	0.81%
2018/05/02	1	7.98	1	7.32	7.20	0	805	0.00%
2018/04/27	0	0.00	1	6.94	6.94	-1	551	-0.18%
2018/04/24	1	6.31	0	0.00	6.25	1	482	0.21%
2018/04/23	0	0.00	1	6.05	6.11	-1	468	-0.21%
2018/03/30	0	0.00	1	5.93	5.99	-1	426	-0.23%
2018/03/16	0	0.00	1	6.09	5.98	-1	386	-0.26%
2018/02/12	1	6.10	0	0.00	6.14	1	333	0.30%
2018/01/31	0	0.00	1	7.06	7.05	-1	310	-0.32%
2018/01/04	0	0.00	1	7.23	7.23	-1	305	-0.33%
2018/01/03	1	7.25	0	0.00	7.24	1	306	0.33%