正德 (2641)-凱基-中壢券商分點個股進出

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
293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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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	1	20.50	0.1	20.50	20.45	0.9	3,476	0.03%
2024/05/02	3	20.67	3.1	20.50	20.45	-0.1	3,462	0.00%
2024/04/29	0.2	20.70	1	20.45	20.25	-0.8	3,376	-0.02%
2024/04/26	2	20.18	1	20.25	20.15	1	3,322	0.03%
2024/04/24	1	19.70	0	0.00	19.90	1	3,306	0.03%
2024/04/22	1	20.25	0	0.00	19.75	1	3,347	0.03%
2024/04/19	1	20.15	3	20.10	19.90	-2	3,289	-0.06%
2024/04/16	2	19.45	1	19.40	19.45	1	3,365	0.03%
2024/04/15	0	0.00	31.5	20.32	20.15	-31.5	3,481	-0.90%
2024/04/12	2.5	20.14	4	20.03	20.10	-1.5	3,549	-0.04%
2024/04/11	0	0.00	4	19.98	19.80	-4	3,776	-0.11%
2024/04/10	2	19.55	6	19.61	19.65	-4	4,351	-0.09%
2024/04/09	1	19.70	8	19.64	19.50	-7	4,584	-0.15%
2024/04/02	13	19.45	0	0.00	19.20	13	4,798	0.27%
2024/03/29	16	19.65	0	0.00	19.65	16	4,960	0.32%
2024/03/28	1	19.80	0	0.00	19.80	1	5,149	0.02%
2024/03/27	10	19.90	0	0.00	20.10	10	5,338	0.19%
2024/03/26	0	0.00	24	20.25	19.85	-24	5,781	-0.42%
2024/03/25	5	20.70	0	0.00	20.45	5	5,801	0.09%
2024/03/22	0	20.65	0	0.00	20.65	0	5,877	0.00%
2024/03/21	5	20.60	0	0.00	20.70	5	6,049	0.08%
2024/03/20	5	20.75	1	20.85	20.75	4	6,123	0.07%
2024/03/19	25	21.30	0	0.00	21.05	25	6,302	0.40%
2024/03/18	1	19.65	4	19.65	20.15	-3	6,298	-0.05%
2024/03/15	20	20.14	45	19.82	19.70	-25	6,486	-0.39%
2024/03/14	1	20.40	0	0.00	20.30	1	6,616	0.02%
2024/03/13	13	20.47	18	20.39	20.30	-5	6,903	-0.07%
2024/03/11	0	20.65	0	0.00	20.75	0	7,763	0.00%
2024/03/08	23	20.21	38	20.14	20.10	-15	9,505	-0.16%
2024/03/07	12	20.51	12	20.72	20.35	0	9,975	0.00%
2024/03/06	17	20.90	0	0.00	20.90	17	10,502	0.16%
2024/03/05	35	21.33	2	21.35	21.20	33	10,546	0.31%
2024/03/04	14	21.15	7	20.91	21.15	7	10,542	0.07%
2024/03/01	2	21.00	7	20.73	20.80	-5	10,817	-0.05%
2024/02/29	0	0.00	5	20.87	20.85	-5	10,876	-0.05%
2024/02/23	1	20.30	1.1	20.35	20.40	-0.1	10,741	0.00%
2024/02/21	0	0.00	1	20.70	20.65	-1	10,666	-0.01%
2024/02/16	2	19.40	2	19.35	19.45	0	10,523	0.00%
2024/02/15	0	0.00	3	19.00	19.30	-3	10,507	-0.03%
2024/02/02	3	19.25	2	19.20	19.10	1	10,479	0.01%
2024/02/01	1	19.55	0	0.00	19.55	1	10,470	0.01%
2024/01/30	0	0.00	6	19.65	19.60	-6	10,407	-0.06%
2024/01/29	0	0.00	1.1	20.00	20.05	-1.1	10,376	-0.01%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/25	1	20.40	1	20.10	20.05	0	10,347	0.00%
2024/01/24	0	0.00	1	20.65	20.35	-1	10,324	-0.01%
2024/01/23	6	20.62	1	20.65	20.45	5	10,295	0.05%
2024/01/22	1	20.50	2	20.30	20.65	-1	10,280	-0.01%
2024/01/19	0	0.00	2	20.50	20.55	-2	10,243	-0.02%
2024/01/17	3	19.92	0	0.00	20.05	3	10,185	0.03%
2024/01/16	2	20.25	0	0.00	20.30	2	10,140	0.02%
2024/01/15	1	20.80	2	21.05	20.70	-1	10,114	-0.01%
2024/01/12	0	0.00	4	20.58	20.50	-4	10,090	-0.04%
2024/01/11	3	20.20	0	0.00	20.35	3	10,132	0.03%
2024/01/09	14	20.85	19	20.93	20.90	-5	9,992	-0.05%
2024/01/08	5	21.91	3	22.13	21.90	2	9,864	0.02%
2024/01/05	24	21.93	43	21.87	22.35	-19	9,784	-0.19%
2024/01/04	45	22.36	18	22.30	22.10	27	9,533	0.28%
2024/01/03	10	21.82	15	21.88	21.85	-5	8,980	-0.06%
2024/01/02	13	21.75	17	21.64	21.35	-4	8,884	-0.05%
2023/12/28	7	21.05	3	20.95	20.90	4	8,674	0.05%
2023/12/27	8	21.31	16	21.67	21.35	-8	8,633	-0.09%
2023/12/26	0	0.00	3	21.18	21.40	-3	8,569	-0.04%
2023/12/25	6	20.98	5	20.94	20.75	1	8,512	0.01%
2023/12/22	32	21.70	15	21.88	21.70	17	8,419	0.20%
2023/12/21	30	22.02	27	21.85	22.05	3	8,244	0.04%
2023/12/20	5	21.10	19	21.08	21.10	-14	7,851	-0.18%
2023/12/19	7	20.89	0	0.00	20.90	7	7,959	0.09%
2023/12/18	12	21.26	20	21.35	21.15	-8	8,042	-0.10%
2023/12/15	2	20.75	2	20.95	20.70	0	8,243	0.00%
2023/12/14	6	20.93	8	21.19	20.75	-2	8,290	-0.02%
2023/12/13	14	21.72	18	21.99	21.60	-4	8,142	-0.05%
2023/12/12	16	21.71	66.1	21.92	21.50	-50.1	8,381	-0.60%
2023/12/11	5	21.77	88	21.94	21.90	-83	8,306	-1.00%
2023/12/08	145	21.97	19	21.98	21.75	126	8,115	1.55%	大買/鉅額交易
2023/12/07	31	22.18	9	22.30	22.15	22	7,802	0.28%
2023/12/06	18	22.78	30	22.71	22.90	-12	7,432	-0.16%
2023/12/05	117	23.54	130	23.49	23.00	-13	6,875	-0.19%	大買/大賣/
2023/12/04	21	21.88	18	21.94	22.10	3	5,151	0.06%
2023/12/01	33	19.78	23.2	19.06	20.10	9.8	4,608	0.21%
2023/11/30	15	18.45	3	18.62	18.30	12	4,029	0.30%
2023/11/29	4	18.28	3	18.28	18.15	1	3,949	0.03%
2023/11/28	46	18.70	60.5	18.51	18.45	-14.5	3,888	-0.37%
2023/11/27	10	17.93	6.6	18.14	17.75	3.4	3,564	0.10%
2023/11/24	5	17.42	7	17.64	17.40	-2	3,480	-0.06%
2023/11/22	3	17.43	5	17.49	17.45	-2	3,462	-0.06%
2023/11/21	3	17.33	0	0.00	17.30	3	3,459	0.09%
2023/11/20	4	17.38	8	17.40	17.40	-4	3,473	-0.12%
2023/11/17	1	17.55	8.1	17.60	17.55	-7.1	3,483	-0.20%
2023/11/16	26	17.18	4.1	17.20	17.30	21.9	3,469	0.63%
2023/11/15	5	16.85	4	16.90	16.90	1	3,480	0.03%
2023/11/14	4	16.65	6	16.87	16.65	-2	3,616	-0.06%
2023/11/13	0	0.00	0.5	16.60	16.60	-0.5	3,613	-0.01%
2023/11/10	0	0.00	30	16.55	16.60	-30	3,597	-0.83%
2023/11/09	30	16.55	0	0.00	16.45	30	3,573	0.84%
2023/11/03	10	16.35	0	0.00	16.30	10	3,552	0.28%
2023/11/02	1	15.90	0	0.00	16.00	1	3,537	0.03%
2023/11/01	0.1	16.00	0	0.00	15.80	0.1	3,537	0.00%
2023/10/30	1	16.05	0	0.00	16.20	1	3,516	0.03%
2023/10/26	1	16.40	2	16.40	16.35	-1	3,502	-0.03%
2023/10/25	2	16.65	2	16.60	16.65	0	3,518	0.00%
2023/10/24	1	16.45	0	0.00	16.50	1	3,518	0.03%
2023/10/23	2	16.35	0	0.00	16.30	2	3,507	0.06%
2023/10/20	9	16.59	7	16.69	16.70	2	3,500	0.06%
2023/10/19	13	17.05	50	17.10	17.15	-37	3,475	-1.06%
2023/10/18	7	16.45	7	16.76	16.45	0	3,383	0.00%
2023/10/17	6	16.48	10	16.65	16.30	-4	3,358	-0.12%
2023/10/16	2	16.65	1	16.70	16.70	1	3,337	0.03%
2023/10/13	17.1	17.19	11.1	17.25	17.10	6	3,311	0.18%
2023/10/12	4.2	17.37	1	17.20	17.45	3.2	3,289	0.10%
2023/10/11	8	17.60	0.2	17.65	17.35	7.8	3,285	0.24%
2023/10/06	38	17.77	18.3	17.64	17.75	19.7	3,249	0.61%
2023/10/05	0	0.00	3	17.05	17.05	-3	3,127	-0.10%
2023/10/04	3.3	17.01	2	17.20	17.00	1.3	3,117	0.04%
2023/10/02	3	17.20	1	17.20	17.20	2	3,099	0.06%
2023/09/28	0.1	17.70	11	17.70	17.60	-10.9	3,061	-0.36%
2023/09/27	7.1	17.73	7	17.76	17.70	0.1	3,021	0.00%
2023/09/26	8	17.31	2	17.25	17.25	6	2,978	0.20%
2023/09/25	20	17.63	0	0.00	17.50	20	2,995	0.67%
2023/09/22	10	17.62	20	17.66	17.80	-10	2,953	-0.34%
2023/09/21	31.5	18.24	11	18.16	18.20	20.5	2,788	0.74%
2023/09/20	18	18.39	53	18.29	18.25	-35	2,606	-1.34%
2023/09/19	5	17.53	13	17.51	17.40	-8	2,207	-0.36%
2023/09/18	1	17.15	7	17.11	17.15	-6	2,067	-0.29%
2023/09/15	35.8	17.21	24	17.13	17.25	11.8	1,984	0.59%
2023/09/14	32.2	16.40	8	16.29	16.25	24.2	1,588	1.52%
2023/09/13	0	0.00	2	15.30	15.45	-2	1,465	-0.14%
2023/09/11	0	0.00	1	15.35	15.25	-1	1,486	-0.07%
2023/09/07	1	15.35	8	15.43	15.35	-7	1,479	-0.47%
2023/09/06	0	0.00	1	15.55	15.55	-1	1,420	-0.07%
2023/09/04	0	0.00	1	15.85	15.85	-1	1,444	-0.07%
2023/08/31	0	0.00	2	15.75	15.70	-2	1,443	-0.14%
2023/08/29	0	0.00	1	15.35	15.40	-1	1,416	-0.07%
2023/08/24	4	15.44	0	0.00	15.35	4	1,392	0.29%
2023/08/23	0	0.00	5	15.70	15.70	-5	1,366	-0.37%
2023/08/22	2	16.23	0	0.00	15.90	2	1,351	0.15%
2023/08/21	1	16.25	5	16.75	16.30	-4	1,332	-0.30%
2023/08/18	26	16.91	1	17.00	16.85	25	1,276	1.96%
2023/08/17	0	0.00	1	15.80	15.75	-1	1,127	-0.09%
2023/08/14	2	15.33	0	0.00	15.25	2	1,137	0.18%
2023/08/11	2	15.80	0	0.00	15.80	2	1,138	0.18%
2023/08/09	1	16.20	0	0.00	16.25	1	1,125	0.09%
2023/08/07	0	0.00	2	16.40	16.50	-2	1,147	-0.17%
2023/08/01	1	16.65	0	0.00	16.65	1	1,163	0.09%
2023/07/26	12	16.18	0	0.00	16.05	12	1,137	1.06%
2023/07/18	0	0.00	2	16.40	16.35	-2	1,213	-0.16%
2023/07/13	3	16.37	0	0.00	16.20	3	1,259	0.24%
2023/07/12	2	17.05	0	0.00	16.80	2	1,253	0.16%
2023/07/10	5	17.38	0	0.00	17.40	5	1,261	0.40%
2023/07/07	2	17.55	0	0.00	17.65	2	1,272	0.16%
2023/07/06	2	17.70	0	0.00	17.80	2	1,284	0.16%
2023/07/05	2	17.90	0	0.00	17.90	2	1,318	0.15%
2023/07/04	6	18.23	2	18.40	18.20	4	1,366	0.29%
2023/07/03	2	18.10	4	18.05	18.10	-2	1,364	-0.15%
2023/06/30	0	0.00	1	17.70	17.65	-1	1,322	-0.08%
2023/06/29	3	17.40	0	0.00	17.40	3	1,328	0.23%
2023/06/27	1	17.60	0	0.00	17.60	1	1,382	0.07%
2023/06/16	0	0.00	1	18.10	18.00	-1	1,602	-0.06%
2023/06/15	0	0.00	4	17.95	17.95	-4	1,623	-0.25%
2023/06/13	1	17.70	0	0.00	17.70	1	1,788	0.06%
2023/06/06	0	0.00	1	17.80	17.80	-1	2,729	-0.04%
2023/06/01	1	17.60	0	0.00	17.60	1	3,253	0.03%
2023/05/25	0	0.00	1	18.00	17.95	-1	4,944	-0.02%
2023/05/23	0	0.00	3	18.50	18.40	-3	5,015	-0.06%
2023/05/22	15	18.20	0	0.00	18.55	15	5,020	0.30%
2023/05/15	1	18.00	0	0.00	18.10	1	5,055	0.02%
2023/05/11	0	0.00	1	18.50	18.20	-1	5,064	-0.02%
2023/05/10	1	18.65	0	0.00	18.70	1	5,063	0.02%
2023/05/04	0	0.00	7	18.80	18.70	-7	5,101	-0.14%
2023/04/28	0	0.00	4	18.75	18.90	-4	5,114	-0.08%
2023/04/26	0	0.00	0.6	18.00	18.30	-0.6	5,099	-0.01%
2023/04/25	0	0.00	1	18.20	18.30	-1	5,092	-0.02%
2023/04/20	2	19.48	2	19.40	19.40	0	5,081	0.00%
2023/04/18	0	0.00	15	19.97	19.80	-15	5,073	-0.30%
2023/04/17	10	20.10	10	20.15	20.15	0	5,062	0.00%
2023/04/13	1	19.90	4	19.88	19.85	-3	5,060	-0.06%
2023/04/12	2	20.05	9	20.00	19.95	-7	5,070	-0.14%
2023/04/11	2	20.15	0	0.00	20.10	2	5,081	0.04%
2023/04/10	25	20.34	17	20.24	20.15	8	5,098	0.16%
2023/04/07	7	20.26	13	20.24	20.40	-6	5,159	-0.12%
2023/04/06	18	20.00	10	20.05	20.10	8	5,278	0.15%
2023/03/31	2	19.45	0	0.00	19.50	2	5,464	0.04%
2023/03/30	3	19.58	0	0.00	19.50	3	6,136	0.05%
2023/03/29	1	20.70	0	0.00	20.80	1	6,237	0.02%
2023/03/28	5	21.24	1	21.00	20.90	4	6,335	0.06%
2023/03/27	4	21.26	0	0.00	21.15	4	6,375	0.06%
2023/03/24	1	20.90	0	0.00	20.95	1	6,459	0.02%
2023/03/23	0	0.00	6	21.23	20.90	-6	6,468	-0.09%
2023/03/22	2	21.63	11	21.62	21.55	-9	6,403	-0.14%
2023/03/21	3	21.70	0	0.00	21.55	3	6,383	0.05%
2023/03/20	6	21.60	0	0.00	21.55	6	6,354	0.09%
2023/03/17	10	21.80	5	21.65	21.60	5	6,332	0.08%
2023/03/16	1	21.85	0	0.00	21.35	1	6,262	0.02%
2023/03/15	4	21.99	6	21.83	21.50	-2	6,172	-0.03%
2023/03/14	13	21.72	10	21.74	21.75	3	6,067	0.05%
2023/03/13	16	21.55	58	21.66	21.70	-42	5,981	-0.70%
2023/03/10	33	22.16	3	22.48	22.10	30	5,862	0.51%
2023/03/09	57	21.98	11	22.18	22.05	46	5,560	0.83%
2023/03/08	1	21.50	11	21.72	21.70	-10	5,363	-0.19%
2023/03/07	18	21.66	8	21.74	21.75	10	5,284	0.19%
2023/03/06	18	21.78	78	21.64	21.65	-60	5,180	-1.16%
2023/03/03	22	20.84	9.7	20.91	21.05	12.3	4,936	0.25%
2023/03/02	29.5	20.59	42.3	20.70	20.80	-12.8	4,655	-0.27%
2023/03/01	61	19.92	21.1	19.95	20.20	39.9	4,290	0.93%
2023/02/24	36	19.80	66.1	19.83	19.75	-30.1	3,972	-0.76%
2023/02/23	18	18.86	16	18.72	18.80	2	3,507	0.06%
2023/02/22	1	18.20	0	0.00	18.05	1	3,349	0.03%
2023/02/21	44	17.70	3	17.73	18.05	41	3,325	1.23%
2023/02/20	1	17.55	1	17.55	17.60	0	3,376	0.00%
2023/02/17	1	17.50	0	0.00	17.50	1	3,416	0.03%
2023/02/16	0	0.00	1	17.55	17.50	-1	3,481	-0.03%
2023/02/15	3	17.43	1	17.35	17.40	2	3,531	0.06%
2023/02/14	1	17.40	1	17.60	17.45	0	3,580	0.00%
2023/02/13	2	17.38	0	0.00	17.30	2	3,627	0.06%
2023/02/10	3	17.90	0	0.00	17.85	3	3,797	0.08%
2023/02/09	0	0.00	1	18.20	18.10	-1	3,862	-0.03%
2023/02/07	1	18.10	0	0.00	18.15	1	3,886	0.03%
2023/02/06	2	18.10	45	18.11	18.10	-43	3,914	-1.10%
2023/02/03	6	18.47	8	18.59	18.30	-2	3,914	-0.05%
2023/02/02	1	18.25	1	18.40	18.40	0	3,892	0.00%
2023/01/17	1	17.95	2	17.80	17.90	-1	3,880	-0.03%
2023/01/13	1	17.95	0	0.00	17.75	1	3,905	0.03%
2023/01/12	2	17.85	0	0.00	17.85	2	3,916	0.05%
2023/01/05	3	18.10	0	0.00	18.10	3	3,991	0.08%
2023/01/04	3	18.20	0	0.00	18.10	3	3,991	0.08%
2022/12/29	1	18.55	0	0.00	18.55	1	4,018	0.02%
2022/12/28	4	19.03	3	18.65	18.60	1	4,040	0.02%
2022/12/27	62	19.37	60	18.87	19.00	2	4,072	0.05%
2022/12/26	2	19.20	1	19.60	19.25	1	4,017	0.02%
2022/12/23	20	19.62	42.1	20.08	20.10	-22.1	3,879	-0.57%
2022/12/22	62	19.95	22	20.56	20.00	40	3,675	1.09%
2022/12/21	5	18.50	9	18.78	18.85	-4	3,074	-0.13%
2022/12/20	0	0.00	1	18.20	18.05	-1	2,964	-0.03%
2022/12/16	1	18.20	0	0.00	18.20	1	2,863	0.03%
2022/12/14	0	0.00	9	17.55	17.50	-9	2,853	-0.32%
2022/12/02	3	18.35	2	18.55	18.30	1	3,059	0.03%
2022/12/01	5	18.45	2	18.65	18.45	3	3,063	0.10%
2022/11/30	2	18.50	1.4	18.35	18.25	0.6	3,197	0.02%
2022/11/29	0	0.00	1	18.30	18.30	-1	3,174	-0.03%
2022/11/28	0	0.00	6	17.98	18.10	-6	3,176	-0.19%
2022/11/24	0	0.00	3	18.15	18.05	-3	3,130	-0.10%
2022/11/23	3	17.95	5	18.02	18.10	-2	3,101	-0.06%
2022/11/18	2	17.65	0	17.80	17.60	2	3,090	0.06%
2022/11/17	1	18.10	0	0.00	17.95	1	3,078	0.03%
2022/11/16	3	17.93	3	17.95	17.90	0	3,076	0.00%
2022/11/15	5	17.95	12	17.85	17.85	-7	3,021	-0.23%
2022/11/14	1	17.60	2	17.88	17.80	-1	3,031	-0.03%
2022/11/11	1.1	17.41	0	0.00	17.35	1.1	3,064	0.04%
2022/11/10	5	17.55	0	0.00	17.40	5	3,050	0.16%
2022/11/09	0	0.00	3	17.30	17.60	-3	3,042	-0.10%
2022/11/08	9	17.37	9	17.47	17.50	0	3,046	0.00%
2022/11/07	0	0.00	6	16.37	16.50	-6	2,935	-0.20%
2022/11/04	3	14.80	1	15.10	15.00	2	2,991	0.07%
2022/11/03	2	14.60	0	0.00	14.60	2	3,023	0.07%
2022/10/28	1	14.95	0	0.00	14.55	1	3,067	0.03%
2022/10/26	2	14.80	2	14.75	14.75	0	3,088	0.00%
2022/10/25	2	15.10	2	14.90	14.90	0	3,109	0.00%
2022/10/24	0	0.00	1	15.25	15.05	-1	3,133	-0.03%
2022/10/20	2	14.85	0	0.00	15.00	2	3,141	0.06%
2022/10/17	10	14.77	10	14.91	15.15	0	3,188	0.00%
2022/10/14	0	0.00	4.4	15.46	15.50	-4.4	3,336	-0.13%
2022/10/13	1	15.35	0	0.00	14.55	1	3,363	0.03%
2022/10/12	3	16.12	0	0.00	16.10	3	3,388	0.09%
2022/10/11	3	16.78	10	17.05	16.50	-7	3,391	-0.21%
2022/10/07	0	0.00	1	17.45	17.60	-1	3,382	-0.03%
2022/10/05	15	17.15	2	17.40	16.90	13	3,360	0.39%
2022/10/04	3	17.05	1	16.50	17.05	2	3,341	0.06%
2022/10/03	0	0.00	2	16.00	16.05	-2	3,326	-0.06%
2022/09/29	1	15.60	1	16.20	15.60	0	3,303	0.00%
2022/09/28	7.7	15.98	1	16.00	15.90	6.7	3,291	0.20%
2022/09/27	0.1	17.50	2	17.45	17.60	-1.9	3,261	-0.06%
2022/09/26	0.1	17.62	0	0.00	17.55	0.1	3,292	0.00%
2022/09/23	0	0.00	5	18.50	18.40	-5	3,303	-0.15%
2022/09/22	1	18.80	3	18.50	18.40	-2	3,301	-0.06%
2022/09/21	2	18.60	1.1	18.58	18.50	0.9	3,271	0.03%
2022/09/20	1	18.05	4	18.21	18.05	-3	3,239	-0.09%
2022/09/19	1.2	18.09	2	18.35	18.05	-0.8	3,312	-0.02%
2022/09/16	9	18.47	10.1	18.65	18.95	-1.1	3,334	-0.03%
2022/09/15	19	18.87	3.3	18.67	18.65	15.7	3,356	0.47%
2022/09/14	1.2	18.34	0	0.00	18.35	1.2	3,301	0.04%
2022/09/13	3.7	18.30	0	0.00	18.20	3.7	3,287	0.11%
2022/09/12	1	18.25	1.2	18.35	18.30	-0.2	3,354	-0.01%
2022/09/07	0.2	18.20	5	18.13	18.10	-4.8	3,390	-0.14%
2022/09/05	3	18.90	0	0.00	18.65	3	3,227	0.09%
2022/09/02	8	18.98	0	0.00	18.80	8	3,239	0.25%
2022/09/01	7	19.41	10	19.31	19.30	-3	3,260	-0.09%
2022/08/31	6	19.79	0	0.00	19.80	6	3,341	0.18%
2022/08/30	6	19.80	0	0.00	19.75	6	3,418	0.18%
2022/08/29	0	0.00	8	19.80	19.75	-8	3,462	-0.23%
2022/08/26	0.2	20.33	7	20.32	20.45	-6.8	3,665	-0.19%
2022/08/25	5	20.30	10	20.20	20.20	-5	3,735	-0.13%
2022/08/24	1	20.40	0	0.00	20.20	1	3,797	0.03%
2022/08/23	1	20.45	0	0.00	20.40	1	3,882	0.03%
2022/08/22	0	0.00	2	20.70	20.75	-2	3,942	-0.05%
2022/08/19	1	21.55	0	0.00	21.30	1	4,037	0.02%
2022/08/18	13	21.68	10	21.50	21.60	3	4,197	0.07%
2022/08/17	10	21.40	0	0.00	21.30	10	4,486	0.22%
2022/08/16	0	0.00	10	21.09	21.00	-10	5,185	-0.19%
2022/08/15	2	21.45	0	0.00	21.40	2	5,704	0.04%
2022/08/12	17	21.02	14	21.08	21.00	3	5,737	0.05%
2022/08/11	10	21.75	2	21.80	21.10	8	5,705	0.14%
2022/08/10	13	22.27	8	22.21	22.25	5	5,615	0.09%
2022/08/08	2	21.50	2	21.40	21.45	0	5,819	0.00%
2022/08/03	0	0.00	3	20.70	20.70	-3	6,153	-0.05%
2022/08/02	0	0.00	10	21.00	20.95	-10	6,499	-0.15%
2022/08/01	0	0.00	10	21.40	21.45	-10	6,823	-0.15%
2022/07/29	0	0.00	8	21.35	21.20	-8	6,887	-0.12%
2022/07/28	0	0.00	1	21.00	21.00	-1	6,925	-0.01%
2022/07/27	2	21.00	0	0.00	21.00	2	7,057	0.03%
2022/07/26	20	20.75	0	0.00	20.55	20	7,094	0.28%
2022/07/22	13	21.20	2	21.20	21.30	11	7,252	0.15%
2022/07/21	10	21.44	65	21.19	21.45	-55	7,275	-0.76%
2022/07/20	30	20.68	8	20.89	20.55	22	7,172	0.31%
2022/07/19	33	20.73	28	20.90	20.75	5	7,213	0.07%
2022/07/18	0	0.00	3	20.25	20.30	-3	7,394	-0.04%
2022/07/15	23	19.92	18	20.03	19.85	5	7,874	0.06%
2022/07/14	3	20.10	35	20.11	20.30	-32	8,433	-0.38%
2022/07/13	26	19.97	25	20.09	19.90	1	8,516	0.01%
2022/07/12	28	19.84	0	0.00	19.50	28	8,568	0.33%
2022/07/11	14	20.60	34	20.75	20.75	-20	8,775	-0.23%
2022/07/08	23	20.24	24	20.39	20.25	-1	8,746	-0.01%
2022/07/07	7	19.33	8	19.57	19.60	-1	8,715	-0.01%
2022/07/06	21	19.50	7	19.25	19.25	14	8,701	0.16%
2022/07/05	19	19.71	24	19.79	19.80	-5	8,673	-0.06%
2022/07/04	10	18.96	5	19.07	18.95	5	8,633	0.06%
2022/07/01	6	19.20	1	19.95	18.35	5	8,597	0.06%
2022/06/30	0	0.00	5	20.40	20.35	-5	8,528	-0.06%
2022/06/29	30	21.40	0	0.00	21.15	30	8,509	0.35%
2022/06/28	15	22.07	15	22.01	22.05	0	8,488	0.00%
2022/06/27	19	22.66	1	22.65	22.65	18	8,445	0.21%
2022/06/24	2	21.40	0	0.00	21.10	2	8,368	0.02%
2022/06/23	7	21.01	0	0.00	20.45	7	8,331	0.08%
2022/06/22	15	21.68	13	21.61	21.15	2	8,286	0.02%
2022/06/21	2	22.08	0	0.00	22.60	2	8,228	0.02%
2022/06/20	2	22.35	1	22.60	21.85	1	8,209	0.01%
2022/06/17	1.1	24.66	0	0.00	24.50	1.1	8,150	0.01%
2022/06/16	3	24.97	6	25.64	24.70	-3	8,116	-0.04%
2022/06/15	4	26.15	6	25.83	25.80	-2	8,090	-0.02%
2022/06/14	1.1	26.24	20	25.65	26.20	-19	8,101	-0.23%
2022/06/13	2	26.28	1	26.30	26.20	1	8,125	0.01%
2022/06/10	9	26.79	7	26.85	27.10	2	8,179	0.02%
2022/06/09	7	27.54	40	27.42	27.25	-33	8,272	-0.40%
2022/06/08	44	28.32	18	28.26	28.20	26	8,387	0.31%
2022/06/07	15	28.01	4	28.03	27.95	11	8,951	0.12%
2022/06/06	33	28.87	26.1	28.77	27.85	6.9	9,080	0.08%
2022/06/02	2	28.20	6	28.27	28.10	-4	8,915	-0.04%
2022/06/01	5	27.88	4	28.06	27.80	1	8,917	0.01%
2022/05/31	1	27.60	0	0.00	27.60	1	8,966	0.01%
2022/05/30	8	27.90	7.1	27.87	27.85	0.9	8,944	0.01%
2022/05/27	11.2	27.83	15	27.93	27.95	-3.8	8,946	-0.04%
2022/05/26	12	28.33	14	27.73	27.55	-2	8,873	-0.02%
2022/05/25	73	28.25	7	28.15	28.10	66	8,844	0.75%
2022/05/24	42	29.25	36	29.08	27.95	6	8,682	0.07%
2022/05/23	27	28.40	35.1	28.75	29.20	-8.1	8,198	-0.10%
2022/05/20	3	27.43	3	27.30	26.55	0	7,780	0.00%
2022/05/19	2	26.40	5	26.32	26.50	-3	8,350	-0.04%
2022/05/18	2	27.55	2	27.35	27.10	0	8,610	0.00%
2022/05/17	3	27.80	7	27.27	27.00	-4	8,591	-0.05%
2022/05/16	11	27.73	26	27.31	27.85	-15	8,537	-0.18%
2022/05/13	7	27.44	2	28.13	27.90	5	8,370	0.06%
2022/05/12	10	27.36	4	27.59	26.40	6	8,236	0.07%
2022/05/11	0	0.00	3	27.45	27.60	-3	8,146	-0.04%
2022/05/10	26	28.34	41	28.36	28.30	-15	8,051	-0.19%
2022/05/09	52	28.13	31	28.03	27.50	21	7,716	0.27%
2022/05/06	3	26.70	13	26.85	27.25	-10	7,472	-0.13%
2022/05/04	9	27.13	10	26.85	26.65	-1	7,360	-0.01%
2022/05/03	1	26.20	0	0.00	26.25	1	7,223	0.01%
2022/04/29	9	26.84	18	26.75	26.60	-9	7,176	-0.13%
2022/04/28	6	25.84	6	25.82	25.40	0	7,045	0.00%
2022/04/27	2	24.20	4	25.41	25.70	-2	7,001	-0.03%
2022/04/26	1	25.50	1	26.00	25.25	0	6,929	0.00%
2022/04/25	5	26.64	13	26.59	26.15	-8	6,858	-0.12%
2022/04/22	7	27.26	14	27.74	27.90	-7	6,767	-0.10%
2022/04/21	97	28.21	60	27.99	27.50	37	6,514	0.57%
2022/04/20	107	27.56	125	27.97	27.25	-18	6,020	-0.30%	大買/大賣/
2022/04/19	18	26.59	3	26.90	26.00	15	5,455	0.27%
2022/04/18	11	26.61	21	26.06	26.00	-10	5,365	-0.19%
2022/04/15	45	26.97	22	26.52	26.65	23	5,301	0.43%
2022/04/14	0	0.00	21	25.40	25.35	-21	5,080	-0.41%
2022/04/13	0	0.00	2	25.25	25.20	-2	5,070	-0.04%
2022/04/12	0	0.00	2	25.00	24.65	-2	5,074	-0.04%
2022/04/11	0	0.00	1	25.35	25.00	-1	5,079	-0.02%
2022/04/08	0	0.00	4	25.20	25.20	-4	5,085	-0.08%
2022/04/07	1	24.85	6	24.98	24.70	-5	5,089	-0.10%
2022/04/06	2	25.03	0	0.00	25.10	2	5,092	0.04%
2022/04/01	2	25.43	3	24.90	25.45	-1	5,125	-0.02%
2022/03/30	15	25.36	0	0.00	25.30	15	5,144	0.29%
2022/03/29	0	0.00	4	25.64	25.30	-4	5,158	-0.08%
2022/03/28	5	25.43	7	25.15	25.45	-2	5,186	-0.04%
2022/03/25	24	25.26	0	0.00	25.10	24	5,252	0.46%
2022/03/23	5	26.00	0	0.00	25.75	5	5,429	0.09%
2022/03/22	4	25.80	3	25.85	25.70	1	5,475	0.02%
2022/03/21	1	25.90	6	25.98	26.00	-5	5,524	-0.09%
2022/03/18	1	25.80	9	25.70	25.85	-8	5,585	-0.14%
2022/03/17	4	26.25	5	25.96	26.25	-1	5,616	-0.02%
2022/03/16	3	26.58	1	26.30	25.75	2	5,666	0.04%
2022/03/15	7	26.64	0	0.00	26.40	7	5,739	0.12%
2022/03/14	12	27.87	10	27.64	27.40	2	6,009	0.03%
2022/03/11	21	27.75	6	27.68	27.75	15	6,107	0.25%
2022/03/10	68	27.82	63	28.26	27.45	5	6,342	0.08%
2022/03/09	9	25.99	15	26.54	26.85	-6	6,248	-0.10%
2022/03/08	1	24.90	2	25.95	24.45	-1	6,561	-0.02%
2022/03/07	1	26.50	36	26.90	26.15	-35	6,698	-0.52%
2022/03/04	6	27.18	13	27.22	26.80	-7	6,676	-0.10%
2022/03/03	7	26.96	4	27.20	26.90	3	6,587	0.05%
2022/03/02	19	27.32	5	26.94	26.65	14	6,562	0.21%
2022/03/01	18	26.64	18	26.80	26.75	0	6,521	0.00%
2022/02/25	5	27.02	5	27.00	26.45	0	6,516	0.00%
2022/02/24	15	26.97	18.1	26.91	25.95	-3.1	6,378	-0.05%
2022/02/23	34	26.95	13	27.00	26.80	21	6,187	0.34%
2022/02/22	12	26.72	10	25.53	25.55	2	5,976	0.03%
2022/02/21	45	28.22	62	28.20	27.10	-17	5,867	-0.29%
2022/02/18	24	26.49	10	27.15	27.40	14	5,266	0.27%
2022/02/17	1	24.85	2	25.20	24.95	-1	5,037	-0.02%
2022/02/16	2	24.90	0	0.00	24.95	2	5,052	0.04%
2022/02/15	2	24.88	0	0.00	24.60	2	5,092	0.04%
2022/02/09	0	0.00	2	24.58	24.75	-2	5,303	-0.04%
2022/02/08	2	24.68	7	24.72	24.60	-5	5,335	-0.09%
2022/02/07	18	23.95	2	24.25	24.25	16	5,404	0.30%
2022/01/26	1	22.20	0	0.00	22.05	1	5,650	0.02%
2022/01/25	1	22.00	0	0.00	22.00	1	5,778	0.02%
2022/01/21	4	23.21	0	0.00	23.20	4	5,981	0.07%
2022/01/19	3	23.83	0	0.00	23.90	3	6,149	0.05%
2022/01/17	2	24.05	2	24.40	24.30	0	6,337	0.00%
2022/01/14	0	0.00	7	24.21	24.10	-7	6,426	-0.11%
2022/01/13	1	24.45	0	0.00	24.45	1	6,469	0.02%
2022/01/12	2	24.60	3	24.52	24.45	-1	6,557	-0.02%
2022/01/11	0	0.00	1	25.10	25.00	-1	6,619	-0.02%
2022/01/10	5	25.60	1	25.65	25.20	4	6,752	0.06%
2022/01/07	3	25.32	0	0.00	25.40	3	6,812	0.04%
2022/01/06	1	26.05	0	0.00	25.95	1	6,900	0.01%
2022/01/05	15	26.15	2	26.15	26.00	13	6,984	0.19%
2022/01/04	0	0.00	2	26.13	26.25	-2	7,077	-0.03%
2022/01/03	1	26.05	1	26.00	26.00	0	7,288	0.00%
2021/12/30	2	26.45	0	0.00	26.50	2	7,486	0.03%
2021/12/29	1	26.60	0	0.00	26.60	1	7,571	0.01%
2021/12/28	8	27.00	8	26.60	26.55	0	7,705	0.00%
2021/12/27	6	26.52	2	26.55	26.55	4	7,914	0.05%
2021/12/24	2	26.93	17	27.06	26.85	-15	8,147	-0.18%
2021/12/23	19	27.42	0	0.00	27.05	19	8,444	0.22%
2021/12/22	1	27.45	1	27.60	27.20	0	8,728	0.00%
2021/12/21	17	27.41	15	27.65	27.70	2	8,795	0.02%
2021/12/20	1	27.20	0	0.00	27.20	1	8,831	0.01%
2021/12/17	1	28.60	1	27.55	27.30	0	9,031	0.00%
2021/12/16	1	27.10	3	27.00	27.00	-2	9,003	-0.02%
2021/12/15	1	27.05	6	27.58	27.45	-5	9,032	-0.06%
2021/12/14	3	26.77	11	26.52	26.40	-8	9,131	-0.09%
2021/12/13	1	27.40	0	0.00	27.55	1	9,190	0.01%
2021/12/10	8	27.80	42	28.08	27.70	-34	9,365	-0.36%
2021/12/09	2	28.45	32	28.57	28.55	-30	9,744	-0.31%
2021/12/08	32	29.79	29	28.99	28.70	3	10,493	0.03%
2021/12/07	42	28.22	41	28.64	28.60	1	10,467	0.01%
2021/12/06	12	28.43	10	28.83	28.05	2	10,500	0.02%
2021/12/03	52	27.64	35	27.21	27.85	17	10,798	0.16%
2021/12/02	25	27.26	37	27.44	27.70	-12	11,084	-0.11%
2021/12/01	42	25.38	5	25.33	25.20	37	10,766	0.34%
2021/11/30	0	0.00	11	25.04	25.15	-11	10,804	-0.10%
2021/11/29	2	24.30	0	0.00	23.95	2	11,090	0.02%
2021/11/26	8	24.36	1	24.95	24.00	7	11,341	0.06%
2021/11/25	1	25.10	0	0.00	25.10	1	11,937	0.01%
2021/11/24	12	25.02	2	24.93	25.10	10	12,170	0.08%
2021/11/18	3	24.67	4	24.65	24.65	-1	14,116	-0.01%
2021/11/17	13	24.40	10	24.45	24.40	3	14,350	0.02%
2021/11/16	7	25.22	5.7	25.26	25.20	1.3	14,757	0.01%
2021/11/15	5	24.50	0	0.00	24.55	5	15,150	0.03%
2021/11/12	3.1	24.28	0	0.00	24.55	3.1	15,423	0.02%
2021/11/11	4	24.63	4	24.91	24.15	0	15,475	0.00%
2021/11/10	11	25.24	15	25.32	25.00	-4	15,496	-0.03%
2021/11/09	17	25.24	22	25.31	25.25	-5	15,539	-0.03%
2021/11/08	4	25.20	2	25.28	25.60	2	15,507	0.01%
2021/11/05	0	0.00	9	24.68	24.70	-9	15,570	-0.06%
2021/11/04	13	25.71	2	25.35	24.95	11	15,748	0.07%
2021/11/03	16	25.10	7	24.91	25.00	9	16,000	0.06%
2021/11/02	13.5	24.39	18	24.16	24.10	-4.5	16,119	-0.03%
2021/11/01	2	24.00	1	24.15	23.85	1	16,160	0.01%
2021/10/29	10	24.20	5	24.02	24.00	5	16,394	0.03%
2021/10/28	5	23.58	3	23.25	23.15	2	16,348	0.01%
2021/10/27	5.2	23.38	1	24.20	23.10	4.2	16,437	0.03%
2021/10/26	3.1	24.02	0	0.00	24.15	3.1	16,674	0.02%
2021/10/25	3	24.58	7	24.40	24.55	-4	17,640	-0.02%
2021/10/22	5.2	23.98	0	0.00	23.90	5.2	18,384	0.03%
2021/10/21	11.1	25.48	6	25.38	25.10	5.1	18,581	0.03%
2021/10/20	0.1	25.40	10	25.65	25.05	-10	18,885	-0.05%
2021/10/19	10	25.60	8	25.71	25.30	2	19,323	0.01%
2021/10/18	6	25.39	28	25.50	25.60	-22	19,533	-0.11%
2021/10/15	3	26.75	0	0.00	26.60	3	19,614	0.02%
2021/10/14	5	27.16	3	27.10	26.95	2	19,720	0.01%
2021/10/13	16	27.25	18	27.35	26.90	-2	19,826	-0.01%
2021/10/12	2	26.90	4	27.00	27.15	-2	20,621	-0.01%
2021/10/08	12	29.01	30	29.01	29.05	-18	21,043	-0.09%
2021/10/07	33	28.57	10	28.85	28.75	23	21,240	0.11%
2021/10/06	10	27.05	2	27.33	26.85	8	21,310	0.04%
2021/10/05	18	27.45	2	27.75	28.05	16	21,796	0.07%
2021/10/04	2	28.58	22	27.58	27.40	-20	22,851	-0.09%
2021/10/01	20	29.56	16	30.77	29.45	4	23,762	0.02%
2021/09/30	21	32.19	1	32.50	32.30	20	23,665	0.08%
2021/09/29	2	31.00	1	31.50	30.70	1	23,390	0.00%
2021/09/28	1	30.95	2	31.15	30.90	-1	23,142	0.00%
2021/09/27	1	32.00	0	0.00	32.15	1	23,091	0.00%
2021/09/24	23	31.99	32	32.27	31.80	-9	23,066	-0.04%
2021/09/23	1	32.20	4	31.71	31.25	-3	22,904	-0.01%
2021/09/22	0	0.00	1	30.80	30.80	-1	22,879	0.00%
2021/09/17	30	32.16	28	31.96	31.90	2	22,903	0.01%
2021/09/16	24	31.95	37	31.95	31.55	-13	22,926	-0.06%
2021/09/15	30	32.94	24	32.65	32.90	6	23,064	0.03%
2021/09/14	12	33.92	12	33.31	33.25	0	22,983	0.00%
2021/09/13	29	34.46	58.5	34.75	34.00	-29.5	22,752	-0.13%
2021/09/10	9	32.97	13	33.18	32.90	-4	21,908	-0.02%
2021/09/09	15	33.11	11	32.84	33.20	4	21,731	0.02%
2021/09/08	47	32.24	43	32.45	33.50	4	23,027	0.02%
2021/09/07	22	32.85	40.9	32.77	33.00	-18.9	23,003	-0.08%
2021/09/06	30	31.80	31	31.87	30.45	-1	23,214	0.00%
2021/09/03	11	32.28	9	32.25	32.50	2	24,103	0.01%
2021/09/02	12	32.25	35	32.75	32.35	-23	24,588	-0.09%
2021/09/01	22	32.48	16.2	32.17	32.15	5.8	25,642	0.02%
2021/08/31	26	33.62	63	33.56	33.70	-37	25,473	-0.15%
2021/08/30	23	33.14	8.6	32.61	32.25	14.4	24,929	0.06%
2021/08/27	27.2	32.23	19	31.73	31.60	8.2	24,753	0.03%
2021/08/26	19	33.21	7	33.21	32.90	12	24,819	0.05%
2021/08/25	68	32.78	95	32.87	33.00	-27	24,933	-0.11%
2021/08/24	144	34.54	78.2	33.84	33.05	65.8	24,684	0.27%	大買/
2021/08/23	1	32.05	29	33.04	33.05	-28	23,856	-0.12%
2021/08/20	3	29.10	28.3	29.32	30.05	-25.3	23,897	-0.11%
2021/08/19	35	28.64	31	28.68	27.35	4	23,541	0.02%
2021/08/18	20	26.87	65	25.65	27.85	-45	23,196	-0.19%
2021/08/17	5	25.89	0	0.00	25.35	5	23,060	0.02%
2021/08/16	3	27.17	14	26.90	26.50	-11	23,221	-0.05%
2021/08/13	3	28.95	17.2	29.09	28.50	-14.2	23,251	-0.06%
2021/08/12	4	29.23	12	29.16	29.20	-8	23,335	-0.03%
2021/08/11	26	29.20	0	0.00	28.90	26	23,456	0.11%
2021/08/10	20	30.44	18	30.73	29.85	2	23,446	0.01%
2021/08/09	83.2	31.07	12	31.02	30.15	71.2	23,309	0.31%
2021/08/06	18	30.25	37	30.69	29.45	-19	23,042	-0.08%
2021/08/05	15	29.46	11.1	28.92	28.95	3.9	22,776	0.02%
2021/08/04	64	28.92	30	28.90	28.90	34	22,761	0.15%
2021/08/03	10	30.67	5	30.17	30.05	5	23,116	0.02%
2021/08/02	30	30.75	36	30.73	30.50	-6	23,529	-0.03%
2021/07/30	26	31.56	18	30.76	31.00	8	23,436	0.03%
2021/07/29	72	32.02	78.4	32.63	32.45	-6.4	23,153	-0.03%
2021/07/28	37	30.60	50.2	30.89	31.35	-13.2	22,183	-0.06%
2021/07/27	10	29.80	9	29.70	28.50	1	21,414	0.00%
2021/07/26	34.2	31.01	14	30.64	30.25	20.2	21,253	0.10%
2021/07/23	34	30.34	37	31.35	31.90	-3	20,960	-0.01%
2021/07/22	10	29.26	21	28.40	29.00	-11	20,555	-0.05%
2021/07/21	41	31.04	4	32.29	29.80	37	20,412	0.18%
2021/07/20	2	32.43	34	32.41	32.05	-32	20,319	-0.16%
2021/07/19	36	34.62	38	34.34	33.80	-2	20,362	-0.01%
2021/07/16	123	35.94	73	36.40	34.80	50	20,887	0.24%	大買/
2021/07/15	35	34.87	48.4	34.90	35.25	-13.4	20,726	-0.06%
2021/07/14	12	33.37	23.6	32.94	32.05	-11.6	21,201	-0.05%
2021/07/13	31	37.39	33	37.11	35.60	-2	21,217	-0.01%
2021/07/12	60	41.48	69.5	41.93	39.55	-9.5	21,293	-0.04%
2021/07/09	92.5	41.68	57	42.06	40.00	35.5	20,811	0.17%
2021/07/08	64	39.66	80.1	40.42	41.35	-16.1	19,922	-0.08%
2021/07/07	13.5	37.69	89	37.77	37.60	-75.5	19,305	-0.39%
2021/07/06	1	34.40	0	0.00	35.05	1	19,262	0.01%
2021/07/05	2	33.30	1	32.75	33.30	1	19,297	0.01%
2021/07/02	71	35.41	6	35.90	35.40	65	19,326	0.34%
2021/07/01	7.5	37.99	102	37.02	37.85	-94.5	19,436	-0.49%	大賣/
2021/06/30	103	34.90	1	35.05	36.40	102	19,444	0.52%	大買/鉅額交易
2021/06/29	70	34.78	88	35.69	35.00	-18	19,439	-0.09%
2021/06/28	14	36.30	211.2	36.30	36.30	-197.2	19,411	-1.02%	大賣/鉅額交易
2021/06/25	78.2	33.02	20.5	32.64	33.00	57.7	19,369	0.30%
2021/06/24	148.1	33.50	26	33.51	34.55	122.1	19,282	0.63%	大買/鉅額交易
2021/06/23	15.5	37.16	69	37.18	37.15	-53.5	19,153	-0.28%
2021/06/22	43	41.22	42	41.19	41.25	1	19,160	0.01%
2021/06/21	2	37.50	5	37.50	37.50	-3	19,106	-0.02%
2021/06/18	17	33.09	60	32.92	34.10	-43	19,389	-0.22%
2021/06/17	147	30.56	108.9	30.61	31.00	38.1	19,871	0.19%	大買/大賣/
2021/06/16	100	28.03	16	28.09	28.20	84	19,013	0.44%
2021/06/15	87	24.72	47	25.28	25.65	40	18,641	0.21%
2021/06/11	34	22.81	53	23.06	23.35	-19	17,675	-0.11%
2021/06/09	89	22.06	70.1	22.13	22.35	18.9	16,546	0.11%
2021/06/08	10	19.60	15	20.31	20.35	-5	15,158	-0.03%
2021/06/04	19	19.17	5	19.35	19.05	14	15,005	0.09%
2021/06/03	7	20.09	31	20.13	19.95	-24	14,947	-0.16%
2021/06/02	32	20.41	24	20.25	20.30	8	14,969	0.05%
2021/06/01	28	19.68	15	18.72	19.70	13	14,676	0.09%
2021/05/31	75	19.54	37	19.20	18.45	38	14,507	0.26%
2021/05/28	29	18.59	31	17.74	18.85	-2	14,133	-0.01%
2021/05/27	16	17.20	5	17.38	17.15	11	13,891	0.08%
2021/05/26	20	17.41	66	17.29	17.10	-46	13,821	-0.33%
2021/05/25	26	17.17	19	16.98	16.95	7	13,716	0.05%
2021/05/24	37	17.69	26	18.00	17.15	11	13,648	0.08%
2021/05/21	4	17.00	18	16.72	16.95	-14	13,423	-0.10%
2021/05/20	23	16.61	19	16.21	15.80	4	13,378	0.03%
2021/05/19	50	17.00	16	16.79	16.95	34	13,339	0.25%
2021/05/18	3	15.73	10	14.90	15.95	-7	13,434	-0.05%
2021/05/17	2	14.50	18	14.64	14.50	-16	13,322	-0.12%
2021/05/14	4	17.08	2	16.18	16.10	2	13,232	0.02%
2021/05/13	3	17.97	5	17.85	17.85	-2	13,086	-0.02%
2021/05/12	15	19.96	19	20.58	19.80	-4	12,976	-0.03%
2021/05/11	110	23.66	99	23.17	21.95	11	12,889	0.09%	大買/
2021/05/10	55	23.02	8.4	22.81	23.25	46.6	12,250	0.38%
2021/05/07	9	19.40	30	20.51	21.15	-21	11,763	-0.18%
2021/05/06	5	19.65	6	20.25	19.25	-1	11,713	-0.01%
2021/05/05	36	18.99	22	18.07	19.50	14	11,686	0.12%
2021/05/04	17	19.89	31	21.08	19.10	-14	11,642	-0.12%
2021/05/03	19	21.83	8	21.70	21.20	11	11,680	0.09%
2021/04/29	0	0.00	1	20.30	20.80	-1	11,594	-0.01%
2021/04/28	16	20.87	12	21.13	20.10	4	11,590	0.03%
2021/04/27	23	21.86	25	21.36	21.60	-2	11,524	-0.02%
2021/04/26	24	21.98	12	21.30	22.00	12	11,446	0.10%
2021/04/23	37	20.15	106	20.08	20.00	-69	11,367	-0.61%	大賣/
2021/04/22	67	22.66	58	21.93	21.65	9	11,256	0.08%
2021/04/21	111	20.29	89	20.71	20.90	22	10,628	0.21%	大買/
2021/04/20	74	18.93	50	18.54	19.00	24	9,946	0.24%
2021/04/19	41	16.80	36	17.30	17.30	5	9,070	0.06%
2021/04/16	7	15.26	25	15.07	15.75	-18	8,838	-0.20%
2021/04/15	0	0.00	14	14.48	14.50	-14	8,600	-0.16%
2021/04/14	37	14.78	31	14.73	14.70	6	8,690	0.07%
2021/04/13	54	14.69	26	14.71	14.40	28	8,508	0.33%
2021/04/12	3	13.95	26	14.14	13.90	-23	8,109	-0.28%
2021/04/09	15	13.75	20	13.67	13.55	-5	8,374	-0.06%
2021/04/08	23	14.12	8	14.11	14.00	15	8,624	0.17%
2021/04/07	16	14.11	19	14.32	14.15	-3	8,794	-0.03%
2021/04/06	24	13.78	18	13.92	13.85	6	9,491	0.06%
2021/04/01	4	13.65	25.2	13.81	13.65	-21.2	9,616	-0.22%
2021/03/31	0	0.00	72	13.67	13.65	-72	9,882	-0.73%
2021/03/30	34	13.57	66	13.43	13.35	-32	9,883	-0.32%
2021/03/29	28	13.96	10	13.90	13.70	18	9,934	0.18%
2021/03/26	24	14.08	13	13.77	13.75	11	10,262	0.11%
2021/03/25	16	13.49	17	13.34	13.10	-1	10,504	-0.01%
2021/03/24	5	13.92	6	13.99	13.55	-1	10,669	-0.01%
2021/03/23	24	14.88	12	15.06	14.20	12	10,514	0.11%
2021/03/22	46	15.31	32	15.45	15.75	14	10,228	0.14%
2021/03/19	12	14.58	35	14.37	14.65	-23	9,699	-0.24%
2021/03/18	26	13.39	22	13.30	13.50	4	9,048	0.04%
2021/03/17	3	12.75	4	12.74	12.70	-1	8,743	-0.01%
2021/03/16	26	13.39	15	13.07	13.00	11	8,728	0.13%
2021/03/15	13	12.44	20	12.16	12.75	-7	8,641	-0.08%
2021/03/12	0	0.00	4	11.60	11.60	-4	8,526	-0.05%
2021/03/11	6	11.55	0.9	11.45	11.45	5.1	8,519	0.06%
2021/03/10	2	11.63	5	11.65	11.70	-3	8,482	-0.04%
2021/03/09	0	0.00	8	11.63	11.70	-8	8,488	-0.09%
2021/03/08	8	11.80	7	12.06	11.60	1	8,463	0.01%
2021/03/05	3	11.90	4	11.68	11.60	-1	8,269	-0.01%
2021/03/03	0	0.00	1	11.30	11.25	-1	8,278	-0.01%
2021/03/02	1	11.75	0	0.00	11.15	1	8,344	0.01%
2021/02/26	15	11.55	1	11.75	11.80	14	8,292	0.17%
2021/02/25	1	11.60	2	11.65	11.65	-1	8,257	-0.01%
2021/02/24	3	11.80	10	11.93	11.65	-7	8,230	-0.09%
2021/02/23	3	11.70	0	0.00	11.60	3	8,123	0.04%
2021/02/22	5	11.75	2	11.63	11.65	3	8,071	0.04%
2021/02/19	46	11.88	26	11.57	11.45	20	7,984	0.25%
2021/02/18	27	11.71	6	11.64	11.90	21	7,847	0.27%
2021/02/17	0	0.00	0.1	10.30	10.85	-0.1	7,553	0.00%
2021/02/05	2	10.25	0	0.00	10.25	2	7,536	0.03%
2021/02/02	0	0.00	2	10.58	10.60	-2	7,534	-0.03%
2021/02/01	55	10.21	6	10.41	10.25	49	7,485	0.65%
2021/01/29	1	10.35	0	0.00	10.35	1	7,458	0.01%
2021/01/28	3	10.40	1	10.65	10.45	2	7,443	0.03%
2021/01/27	1	10.40	0	0.00	10.30	1	7,427	0.01%
2021/01/26	1	10.70	0	0.00	10.45	1	7,487	0.01%
2021/01/25	46	11.10	47	10.89	10.80	-1	7,463	-0.01%
2021/01/22	0	0.00	1	10.35	10.35	-1	7,344	-0.01%
2021/01/21	3	10.28	1	10.10	10.15	2	7,313	0.03%
2021/01/20	0	0.00	6	10.10	10.05	-6	7,299	-0.08%
2021/01/19	3	11.18	3	10.98	10.55	0	7,286	0.00%
2021/01/15	4	11.13	34	11.62	10.95	-30	7,293	-0.41%
2021/01/14	2	11.75	3	11.72	11.90	-1	7,184	-0.01%
2021/01/13	32	11.49	4	11.43	11.25	28	7,071	0.40%
2021/01/12	4	11.51	3	11.62	11.35	1	7,020	0.01%
2021/01/11	38	12.25	51	12.39	12.15	-13	6,897	-0.19%
2021/01/08	12	11.75	1	11.70	11.75	11	6,696	0.16%
2021/01/07	15	11.15	23	11.45	11.55	-8	6,585	-0.12%
2021/01/06	12	12.25	19	12.61	12.10	-7	6,394	-0.11%
2021/01/05	2	12.78	0	0.00	12.75	2	6,268	0.03%
2021/01/04	1	13.40	13	13.56	13.35	-12	6,143	-0.20%
2020/12/31	82	13.09	4	13.24	13.00	78	5,767	1.35%
2020/12/30	7	12.62	12	12.53	12.85	-5	5,449	-0.09%
2020/12/29	41	13.14	24	12.85	13.30	17	5,219	0.33%
2020/12/28	6	12.26	9	12.30	12.30	-3	4,386	-0.07%
2020/12/25	15	10.96	18	10.76	11.20	-3	4,162	-0.07%
2020/12/24	5	10.15	0	0.00	10.20	5	3,836	0.13%
2020/12/23	4	9.76	2	9.73	10.00	2	3,806	0.05%
2020/12/22	42	10.61	40.6	10.56	9.90	1.4	3,715	0.04%
2020/12/21	26	10.39	5.4	10.02	10.55	20.6	3,294	0.63%
2020/12/18	35	9.55	56	9.55	9.61	-21	2,919	-0.72%
2020/12/16	0	0.00	7	9.11	9.06	-7	2,590	-0.27%
2020/12/15	0	0.00	5	9.15	8.91	-5	2,547	-0.20%
2020/12/11	2	8.64	0	0.00	8.65	2	2,402	0.08%
2020/12/10	0	0.00	4	9.00	8.95	-4	2,361	-0.17%
2020/12/09	49	9.18	16	9.15	9.22	33	2,294	1.44%
2020/12/08	3	8.69	21	8.54	8.81	-18	2,102	-0.86%
2020/12/07	10	8.40	0	0.00	8.27	10	1,919	0.52%
2020/12/03	0	0.00	1	8.58	8.41	-1	2,000	-0.05%
2020/12/02	7	8.54	7	8.51	8.44	0	2,169	0.00%
2020/11/30	0	0.00	20	8.60	8.50	-20	2,157	-0.93%
2020/11/27	10	8.47	5	8.51	8.34	5	2,114	0.24%
2020/11/26	15	8.44	16	8.31	8.45	-1	2,110	-0.05%
2020/11/25	5	8.17	0	0.00	8.16	5	2,164	0.23%
2020/11/24	0	0.00	5	8.09	8.08	-5	2,273	-0.22%
2020/11/23	11	8.07	0	0.00	8.08	11	2,306	0.48%
2020/11/18	0	0.00	10	8.06	7.99	-10	2,575	-0.39%
2020/11/17	0	0.00	10	7.88	7.94	-10	2,573	-0.39%
2020/11/16	0	0.00	104	7.94	7.92	-104	2,588	-4.02%	大賣/鉅額交易
2020/11/13	0	0.00	100	7.92	7.96	-100	2,611	-3.83%
2020/11/11	0	0.00	13	8.07	8.08	-13	2,783	-0.47%
2020/11/09	12	8.09	0	0.00	8.07	12	2,804	0.43%
2020/11/06	2	8.00	10	8.02	8.02	-8	2,832	-0.28%
2020/11/05	2	8.06	0	0.00	8.02	2	2,831	0.07%
2020/11/04	2	8.09	0	0.00	8.10	2	2,823	0.07%
2020/11/03	15	8.23	5	8.20	8.19	10	2,788	0.36%
2020/10/30	50	8.08	0	0.00	7.91	50	2,695	1.86%
2020/10/29	1	7.99	10	7.91	8.04	-9	2,677	-0.34%
2020/10/28	102	8.13	1	8.16	8.04	101	2,659	3.80%	大買/鉅額交易
2020/10/27	13	8.04	5	8.11	8.02	8	2,602	0.31%
2020/10/26	52	8.04	0	0.00	8.14	52	2,550	2.04%
2020/10/08	0	0.00	1	7.93	7.95	-1	2,332	-0.04%
2020/10/07	0	0.00	2	8.03	8.02	-2	2,322	-0.09%
2020/10/06	1	7.98	0	0.00	7.96	1	2,310	0.04%
2020/09/30	0	0.00	2	7.77	7.81	-2	2,250	-0.09%
2020/09/29	4	7.90	0	0.00	7.73	4	2,240	0.18%
2020/09/25	10	7.65	0	0.00	7.66	10	2,173	0.46%
2020/09/24	0	0.00	3	7.53	7.40	-3	2,142	-0.14%
2020/09/22	2	7.83	40	7.87	7.80	-38	2,116	-1.80%
2020/09/21	1	7.95	0	0.00	7.94	1	2,109	0.05%
2020/09/18	1	7.98	0	0.00	7.95	1	2,125	0.05%
2020/09/17	0	0.00	4	8.00	7.91	-4	2,134	-0.19%
2020/09/14	0	0.00	3	8.07	8.07	-3	2,161	-0.14%
2020/09/11	5	8.08	0	0.00	8.01	5	2,156	0.23%
2020/09/10	6	8.21	0	0.00	8.15	6	2,104	0.29%
2020/09/08	0	0.00	1	8.36	8.37	-1	2,006	-0.05%
2020/09/07	0	0.00	5	8.44	8.55	-5	1,935	-0.26%
2020/09/04	5	8.10	0	0.00	8.08	5	1,735	0.29%
2020/09/03	6	8.11	1	8.20	8.20	5	1,714	0.29%
2020/09/02	2	8.09	0	0.00	8.12	2	1,684	0.12%
2020/09/01	0	0.00	6	8.44	8.18	-6	1,653	-0.36%
2020/08/31	16	8.45	4	8.41	8.40	12	1,582	0.76%
2020/08/28	0	0.00	12	8.06	8.11	-12	1,419	-0.85%
2020/08/27	4	7.82	5	7.84	7.75	-1	1,289	-0.08%
2020/08/26	19	7.80	3	7.77	8.06	16	1,234	1.30%
2020/08/18	0	0.00	6	7.50	7.58	-6	872	-0.69%
2020/08/17	18	7.78	10	7.76	7.82	8	806	0.99%
2020/08/14	2	7.00	2	7.06	7.15	0	671	0.00%
2020/08/13	0	0.00	1	6.98	6.97	-1	609	-0.16%
2020/08/12	3	7.00	1	6.93	6.93	2	597	0.33%
2020/07/17	0	0.00	4	6.70	6.69	-4	510	-0.78%
2020/07/13	0	0.00	20	6.75	6.83	-20	501	-3.99%
2020/07/10	2	6.73	5	6.70	6.70	-3	504	-0.60%
2020/07/09	0	0.00	3	6.84	6.82	-3	496	-0.60%
2020/07/08	0	0.00	2	6.87	6.86	-2	494	-0.40%
2020/07/02	0	0.00	2	6.81	6.82	-2	496	-0.40%
2020/07/01	1	6.85	4	6.86	6.89	-3	489	-0.61%
2020/06/29	1	6.95	0	0.00	6.92	1	482	0.21%
2020/06/24	2	7.20	0	0.00	7.15	2	456	0.44%
2020/06/18	21	6.59	6	6.57	6.64	15	378	3.96%
2020/06/12	1	6.21	0	0.00	6.37	1	396	0.25%
2020/06/11	1	6.45	0	0.00	6.42	1	396	0.25%
2020/06/10	3	6.53	0	0.00	6.53	3	396	0.76%
2020/06/09	1	6.52	0	0.00	6.55	1	408	0.24%
2020/06/08	11	6.66	0	0.00	6.64	11	413	2.66%
2020/06/03	0	0.00	4	6.26	6.28	-4	399	-1.00%
2020/05/22	5	6.18	0	0.00	6.19	5	382	1.31%
2020/05/19	5	6.20	0	0.00	6.19	5	372	1.34%
2020/05/14	4	6.22	0	0.00	6.17	4	358	1.12%
2020/04/10	0	0.00	4	5.35	5.38	-4	324	-1.22%
2020/03/31	0	0.00	1	5.05	4.98	-1	304	-0.33%
2019/11/29	0	0.00	2	7.21	7.26	-2	182	-1.10%
2019/10/22	0	0.00	7	7.57	7.57	-7	271	-2.58%
2019/10/07	1	7.54	0	0.00	7.52	1	569	0.18%
2019/09/23	0	0.00	0.5	7.61	7.70	-0.5	664	-0.08%
2019/09/17	2	7.69	0	0.00	7.70	2	667	0.30%
2019/08/14	0	0.00	1	7.57	7.62	-1	640	-0.16%
2019/08/06	0	0.00	1	7.50	7.71	-1	650	-0.15%
2019/07/30	15	7.99	0	0.00	7.94	15	696	2.15%
2019/07/26	2	8.16	6	8.15	8.12	-4	761	-0.53%
2019/07/25	2	8.21	0	0.00	8.18	2	845	0.24%
2019/07/23	1	8.30	0	0.00	8.31	1	826	0.12%
2019/07/22	0	0.00	1	8.33	8.45	-1	813	-0.12%
2019/07/18	7	8.43	2	8.47	8.24	5	717	0.70%
2019/07/17	30	7.98	0	0.00	8.02	30	585	5.12%
2019/07/09	0	0.00	2	7.96	7.91	-2	581	-0.34%
2019/07/08	0	0.00	2	7.96	7.99	-2	536	-0.37%
2019/07/04	2	7.65	0	0.00	7.68	2	525	0.38%
2019/05/31	2	7.78	0	0.00	7.71	2	648	0.31%
2019/05/20	0	0.00	2	7.57	7.59	-2	731	-0.27%
2019/05/16	2	7.82	0	0.00	7.70	2	737	0.27%
2019/05/06	2	8.30	6	8.31	8.25	-4	689	-0.58%
2019/05/03	7	8.51	5	8.47	8.50	2	673	0.30%
2019/05/02	10	8.32	5	8.39	8.70	5	608	0.82%
2019/04/17	0	0.00	1	8.10	8.03	-1	546	-0.18%
2019/04/08	0	0.00	10	7.87	7.88	-10	555	-1.80%
2019/03/26	0	0.00	4	8.01	8.00	-4	675	-0.59%
2019/03/20	0	0.00	3	8.00	8.02	-3	1,084	-0.28%
2019/03/13	0	0.00	2	8.10	8.06	-2	1,498	-0.13%
2019/03/04	2	8.19	6	8.20	8.21	-4	1,790	-0.22%
2019/02/27	0	0.00	5	7.98	8.00	-5	1,776	-0.28%
2019/02/22	0	0.00	3	7.76	7.75	-3	1,895	-0.16%
2019/02/19	3	7.74	0	0.00	7.76	3	1,888	0.16%
2019/02/18	2	7.71	0	0.00	7.70	2	1,909	0.10%
2019/02/13	5	7.64	0	0.00	7.67	5	1,926	0.26%
2019/01/25	0	0.00	3	7.93	7.82	-3	1,929	-0.16%
2019/01/21	4	7.76	0	0.00	7.71	4	1,910	0.21%
2019/01/18	0	0.00	1	7.68	7.65	-1	1,905	-0.05%
2019/01/17	1	7.63	0	0.00	7.63	1	1,908	0.05%
2019/01/07	1	8.03	0	0.00	8.03	1	1,956	0.05%
2018/12/27	4	8.12	0	0.00	8.01	4	1,974	0.20%
2018/12/24	2	8.27	0	0.00	8.31	2	1,945	0.10%
2018/12/22	0	0.00	2	8.35	8.33	-2	1,936	-0.10%
2018/12/18	0	0.00	1	9.39	9.17	-1	1,861	-0.05%
2018/12/17	16	9.48	2	9.44	9.23	14	1,828	0.77%
2018/12/13	12	9.51	5.8	9.52	9.35	6.2	1,640	0.38%
2018/12/12	2	9.29	0	0.00	9.20	2	1,445	0.14%
2018/12/07	25	8.92	38	9.13	9.40	-13	1,201	-1.08%
2018/12/06	0	0.00	1	8.67	8.55	-1	1,071	-0.09%
2018/12/05	0.7	8.70	5	8.79	8.72	-4.3	1,032	-0.42%
2018/12/04	5	8.64	13	8.55	8.70	-8	930	-0.86%
2018/11/22	1	7.69	5	7.95	7.61	-4	717	-0.56%
2018/11/21	17	7.88	2	8.01	8.00	15	680	2.20%
2018/11/14	0	0.00	3	7.09	7.35	-3	596	-0.50%
2018/11/12	3	7.02	0	0.00	7.02	3	625	0.48%
2018/10/31	0	0.00	2	6.81	6.89	-2	889	-0.22%
2018/10/29	2	6.72	0	0.00	6.72	2	909	0.22%
2018/10/26	0	0.00	1	6.94	6.90	-1	965	-0.10%
2018/10/23	1	7.36	0	0.00	7.36	1	991	0.10%
2018/10/22	0	0.00	12	7.50	7.43	-12	1,015	-1.18%
2018/10/19	10	7.71	6	7.65	7.58	4	1,104	0.36%
2018/10/18	2	7.37	0	0.00	7.70	2	1,120	0.18%
2018/10/05	4	7.23	0	0.00	7.12	4	1,125	0.36%
2018/10/04	6	7.37	0	0.00	7.35	6	1,120	0.54%
2018/09/28	0	0.00	2	7.35	7.35	-2	1,168	-0.17%
2018/09/27	0	0.00	1	7.35	7.32	-1	1,176	-0.09%
2018/09/14	1	7.46	0	0.00	7.57	1	1,342	0.07%
2018/09/07	1	7.65	0	0.00	7.71	1	2,164	0.05%
2018/09/04	1	8.30	0	0.00	8.20	1	2,476	0.04%
2018/09/03	1	8.37	0	0.00	8.33	1	2,483	0.04%
2018/08/29	1	8.60	0	0.00	8.54	1	2,488	0.04%
2018/08/28	1	8.60	0	0.00	8.59	1	2,492	0.04%
2018/08/27	0.2	8.70	0	0.00	8.71	0.2	2,505	0.01%
2018/08/24	3	8.78	0	0.00	8.70	3	2,506	0.12%
2018/08/23	0	0.00	10	9.11	9.08	-10	2,506	-0.40%
2018/08/22	1	8.92	8	9.20	8.99	-7	2,514	-0.28%
2018/08/13	1	7.20	7	7.36	7.23	-6	2,608	-0.23%
2018/08/10	5	7.70	1	7.86	7.58	4	2,628	0.15%
2018/08/09	2	7.91	0	0.00	7.89	2	2,614	0.08%
2018/08/08	2	8.00	0	0.00	7.89	2	2,613	0.08%
2018/08/07	9	8.21	0	0.00	8.14	9	2,597	0.35%
2018/08/06	0	0.00	7	8.26	8.25	-7	2,547	-0.27%
2018/08/03	2	7.87	0	0.00	7.83	2	2,503	0.08%
2018/07/31	4	7.73	4	7.68	7.68	0	2,624	0.00%
2018/07/27	2	7.80	2	7.70	7.70	0	2,807	0.00%
2018/07/26	4	7.84	14	7.84	7.71	-10	2,976	-0.34%
2018/07/25	13	7.64	13	7.59	7.59	0	3,065	0.00%
2018/07/24	4	7.73	4	7.70	7.70	0	3,169	0.00%
2018/07/23	7	7.58	3	7.60	7.51	4	3,210	0.12%
2018/07/20	7	7.66	4	7.60	7.52	3	3,204	0.09%
2018/07/19	1	7.99	8	7.99	7.78	-7	3,185	-0.22%
2018/07/17	0	0.00	4	7.56	7.76	-4	3,073	-0.13%
2018/07/16	0	0.00	2	7.13	7.17	-2	3,006	-0.07%
2018/07/11	4	7.10	0	0.00	7.17	4	2,998	0.13%
2018/07/10	0	0.00	1	7.10	7.17	-1	2,996	-0.03%
2018/07/04	5	6.86	0	0.00	6.95	5	2,984	0.17%
2018/06/28	0	0.00	1	7.15	7.15	-1	2,939	-0.03%
2018/06/27	1	7.22	0	0.00	7.15	1	2,927	0.03%
2018/06/25	0	0.00	3	7.59	7.35	-3	2,908	-0.10%
2018/06/22	5	7.46	2	7.39	7.50	3	2,900	0.10%
2018/06/20	0	0.00	2	7.94	7.70	-2	2,861	-0.07%
2018/06/19	0	0.00	10	8.06	7.85	-10	2,838	-0.35%
2018/06/15	5	8.06	0	0.00	8.06	5	2,811	0.18%
2018/06/13	18	8.42	17	8.30	8.15	1	2,717	0.04%
2018/06/12	7	8.94	15	8.83	8.73	-8	2,662	-0.30%
2018/06/11	48	8.90	9	8.98	9.03	39	2,546	1.53%
2018/06/08	6	8.14	10	8.08	8.29	-4	2,143	-0.19%
2018/06/07	10	7.84	6	7.82	7.77	4	1,956	0.20%
2018/06/06	22	7.97	9	8.02	8.00	13	1,871	0.69%
2018/06/05	12	7.69	73	7.70	7.44	-61	1,700	-3.59%
2018/06/04	10	7.05	4	7.14	7.05	6	1,604	0.37%
2018/06/01	0	0.00	50	7.12	7.14	-50	1,586	-3.15%
2018/05/30	1	7.09	0	0.00	7.09	1	1,577	0.06%
2018/05/28	15	7.15	0	0.00	7.11	15	1,564	0.96%
2018/05/25	31	7.33	5	7.31	7.30	26	1,559	1.67%
2018/05/24	10	7.36	0	0.00	7.30	10	1,554	0.64%
2018/05/23	26	7.45	0	0.00	7.39	26	1,561	1.66%
2018/05/22	0	0.00	25	7.60	7.51	-25	1,547	-1.62%
2018/05/21	27	7.64	31	7.88	7.70	-4	1,519	-0.26%
2018/05/18	12	7.47	4	7.50	7.29	8	1,432	0.56%
2018/05/17	19	7.06	0	0.00	7.07	19	1,394	1.36%
2018/05/16	5	7.10	0	0.00	7.11	5	1,398	0.36%
2018/05/15	9	7.23	1	7.10	7.11	8	1,440	0.56%
2018/05/14	30	7.67	25	7.43	7.33	5	1,447	0.35%
2018/05/11	1	7.80	0	0.00	7.55	1	1,419	0.07%
2018/05/10	1	7.80	15	7.80	7.70	-14	1,377	-1.02%
2018/05/09	11	7.80	1	8.00	7.70	10	1,343	0.74%
2018/05/08	17	7.55	5	7.72	7.42	12	1,219	0.98%
2018/05/07	12	7.83	23	7.71	7.70	-11	1,183	-0.93%
2018/05/04	25	7.59	5	7.56	7.47	20	1,082	1.85%
2018/05/03	5	7.92	10	7.92	7.92	-5	986	-0.51%
2018/05/02	32	7.45	20	6.99	7.20	12	805	1.49%
2018/04/30	41	7.24	11	7.48	7.63	30	658	4.55%
2018/04/27	10	6.92	0	0.00	6.94	10	551	1.81%
2018/04/10	1	5.85	0	0.00	5.76	1	434	0.23%
2018/04/09	7	5.92	0	0.00	5.98	7	440	1.59%
2018/02/07	2	6.15	0	0.00	5.81	2	345	0.58%