正德 (2641)-第一金-澎湖券商分點個股進出

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

正德

(2641)

可現股當沖

股價
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
2,145張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-澎湖券商分點個股進出

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-澎湖券商分點個股進出
第一金-澎湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	10	19.95	19.85	-10	2,489	-0.40%
2024/11/20	0	0.00	20	20.18	19.85	-20	2,447	-0.82%
2024/11/14	1	19.90	0	0.00	19.90	1	2,288	0.04%
2024/11/13	10	20.15	10	20.30	20.00	0	2,248	0.00%
2024/11/12	11	20.28	2	20.30	20.25	9	2,141	0.42%
2024/11/11	2	19.70	1	19.65	19.60	1	1,861	0.05%
2024/11/08	0	0.00	2	19.10	19.00	-2	1,797	-0.11%
2024/11/04	1	18.95	0	0.00	18.85	1	1,900	0.05%
2024/10/28	0.1	18.70	0	0.00	18.80	0.1	2,019	0.01%
2024/10/22	2	18.80	0	0.00	18.85	2	2,074	0.10%
2024/10/21	0	0.00	4	18.80	18.95	-4	2,137	-0.19%
2024/10/09	10	19.00	0	0.00	18.90	10	2,422	0.41%
2024/10/08	3	19.50	1	19.60	19.30	2	2,429	0.08%
2024/09/30	8	20.42	12	20.44	20.50	-4	2,712	-0.15%
2024/09/27	15	20.57	33	20.21	20.25	-18	2,775	-0.65%
2024/09/26	1	19.60	0	0.00	19.30	1	2,685	0.04%
2024/09/24	10	19.90	31	19.64	19.75	-21	2,627	-0.80%
2024/09/23	2	18.70	0	0.00	18.65	2	2,557	0.08%
2024/09/10	1	18.00	0	0.00	18.00	1	2,985	0.03%
2024/09/04	10	18.35	0	0.00	18.25	10	3,690	0.27%
2024/08/29	0	0.00	10	18.85	18.85	-10	4,529	-0.22%
2024/08/15	2	18.90	0	0.00	19.00	2	7,503	0.03%
2024/08/13	1	18.90	0	0.00	18.90	1	7,636	0.01%
2024/08/09	10	19.00	0	0.00	19.00	10	7,925	0.13%
2024/08/07	2	18.35	2	18.90	19.35	0	8,798	0.00%
2024/08/05	10	17.40	3	17.45	17.40	7	9,331	0.08%
2024/08/01	0	0.00	0.1	19.75	19.70	-0.1	9,891	0.00%
2024/07/31	0	0.00	0.2	19.53	19.50	-0.2	9,911	0.00%
2024/07/29	10	19.35	0	0.00	18.95	10	10,065	0.10%
2024/07/26	0	0.00	0.1	19.35	19.35	-0.1	10,073	0.00%
2024/07/23	11	19.40	0	0.00	19.65	11	10,154	0.11%
2024/07/22	10	18.85	0	0.00	19.10	10	10,216	0.10%
2024/07/19	15	19.60	0	0.00	19.50	15	10,162	0.15%
2024/07/18	0	0.00	10	20.10	20.15	-10	10,109	-0.10%
2024/07/17	20	20.45	0	0.00	20.30	20	10,092	0.20%
2024/07/15	20	20.30	0	0.00	20.40	20	10,267	0.19%
2024/07/12	1	20.60	0	0.00	20.65	1	10,226	0.01%
2024/07/11	2	20.85	0	0.00	20.80	2	10,202	0.02%
2024/07/08	1	21.25	0	0.00	21.20	1	10,171	0.01%
2024/07/05	2	22.08	0	0.00	22.25	2	10,067	0.02%
2024/07/03	16	22.76	22.5	22.88	22.95	-6.5	9,927	-0.07%
2024/07/01	10	21.25	4	21.20	21.10	6	9,600	0.06%
2024/06/27	1	21.30	0	0.00	21.15	1	9,585	0.01%
2024/06/20	2	21.60	0	0.00	21.65	2	9,461	0.02%
2024/06/18	1	21.70	0	0.00	21.60	1	9,423	0.01%
2024/06/17	10	21.90	0	0.00	21.80	10	9,413	0.11%
2024/06/14	4	22.35	0	0.00	22.30	4	9,521	0.04%
2024/06/13	2	21.90	0	0.00	21.90	2	9,472	0.02%
2024/06/12	4	21.60	9	21.59	21.75	-5	9,454	-0.05%
2024/06/11	9	23.80	0	0.00	22.80	9	9,270	0.10%
2024/06/07	23	24.14	20	23.95	23.95	3	8,931	0.03%
2024/06/06	1	23.85	1	23.80	23.80	0	8,787	0.00%
2024/06/05	7	24.00	8	23.86	23.60	-1	8,628	-0.01%
2024/06/04	0	0.00	14	22.90	22.80	-14	8,379	-0.17%
2024/06/03	6	23.75	3	23.65	23.60	3	8,250	0.04%
2024/05/31	5	23.84	10	24.32	23.55	-5	8,019	-0.06%
2024/05/30	18	23.84	0	0.00	23.40	18	7,437	0.24%
2024/05/29	3	23.88	9	23.61	23.25	-6	7,153	-0.08%
2024/05/28	18	23.46	12	23.40	23.40	6	6,660	0.09%
2024/05/27	1	21.85	10.5	21.80	22.10	-9.5	5,913	-0.16%
2024/05/24	0	0.00	1	20.85	20.85	-1	5,715	-0.02%
2024/05/23	1	20.70	0	0.00	20.55	1	5,732	0.02%
2024/05/21	0	0.00	2	21.00	20.70	-2	5,776	-0.03%
2024/05/20	0.5	21.00	0	0.00	21.10	0.5	5,843	0.01%
2024/05/15	0	0.00	2	21.40	21.40	-2	5,701	-0.04%
2024/05/14	2	21.85	0	0.00	21.85	2	5,556	0.04%
2024/05/13	2	22.48	20	22.77	22.05	-18	5,297	-0.34%
2024/05/10	15	21.87	24	21.81	22.05	-9	4,686	-0.19%
2024/05/09	0	0.00	7	21.07	21.10	-7	4,273	-0.16%
2024/05/08	3	21.38	23	22.09	20.65	-20	4,112	-0.49%
2024/05/06	8	20.30	0	0.00	20.25	8	3,489	0.23%
2024/05/03	3	20.63	1	20.55	20.45	2	3,476	0.06%
2024/05/02	1	20.45	0	0.00	20.45	1	3,462	0.03%
2024/04/29	4	20.60	0	0.00	20.25	4	3,376	0.12%
2024/04/26	0	0.00	2	19.95	20.15	-2	3,322	-0.06%
2024/04/25	2	19.78	0	0.00	19.75	2	3,276	0.06%
2024/04/22	0	0.00	10	20.30	19.75	-10	3,347	-0.30%
2024/04/19	10	20.00	4	19.98	19.90	6	3,289	0.18%
2024/04/18	2	19.58	0	0.00	19.60	2	3,218	0.06%
2024/04/16	8	19.45	0	0.00	19.45	8	3,365	0.24%
2024/04/15	0	0.00	8	20.30	20.15	-8	3,481	-0.23%
2024/04/12	0	0.00	1	20.05	20.10	-1	3,549	-0.03%
2024/04/10	8	19.65	1	19.60	19.65	7	4,351	0.16%
2024/04/09	0	0.00	10	19.40	19.50	-10	4,584	-0.22%
2024/04/03	9	19.14	0	0.00	19.00	9	4,768	0.19%
2024/04/02	1	19.40	0	0.00	19.20	1	4,798	0.02%
2024/04/01	3	19.70	0	0.00	19.60	3	4,863	0.06%
2024/03/29	1	19.65	0	0.00	19.65	1	4,960	0.02%
2024/03/26	8	19.90	0	0.00	19.85	8	5,781	0.14%
2024/03/21	3	20.60	0	0.00	20.70	3	6,049	0.05%
2024/03/19	0	0.00	5	21.20	21.05	-5	6,302	-0.08%
2024/03/15	1	19.75	0	0.00	19.70	1	6,486	0.02%
2024/03/12	3	20.60	0	0.00	20.80	3	7,241	0.04%
2024/03/08	0	0.00	2	20.45	20.10	-2	9,505	-0.02%
2024/03/05	2	21.20	0	0.00	21.20	2	10,546	0.02%
2024/03/04	0	0.00	1	21.15	21.15	-1	10,542	-0.01%
2024/03/01	0	0.00	8	20.75	20.80	-8	10,817	-0.07%
2024/02/29	1	20.85	1	20.90	20.85	0	10,876	0.00%
2024/02/27	1	20.40	10	20.30	20.30	-9	10,804	-0.08%
2024/02/26	1	20.65	0	0.00	20.70	1	10,769	0.01%
2024/02/21	1	20.55	12	20.65	20.65	-11	10,666	-0.10%
2024/02/20	0	0.00	10	19.95	20.20	-10	10,585	-0.09%
2024/02/19	0	0.00	4	19.75	19.75	-4	10,538	-0.04%
2024/02/05	10	18.90	0	0.00	18.90	10	10,490	0.10%
2024/02/02	10	19.15	0	0.00	19.10	10	10,479	0.10%
2024/01/30	1	19.75	0	0.00	19.60	1	10,407	0.01%
2024/01/26	10	19.95	0	0.00	19.90	10	10,367	0.10%
2024/01/19	0	0.00	2	20.40	20.55	-2	10,243	-0.02%
2024/01/18	2	20.25	0	0.00	20.30	2	10,210	0.02%
2024/01/16	1	20.30	45	20.30	20.30	-44	10,140	-0.43%
2024/01/15	20	20.91	0	0.00	20.70	20	10,114	0.20%
2024/01/12	10	20.65	0	0.00	20.50	10	10,090	0.10%
2024/01/11	8	20.20	0	0.00	20.35	8	10,132	0.08%
2024/01/10	7	20.04	0	0.00	20.20	7	10,106	0.07%
2024/01/09	10	20.90	0	0.00	20.90	10	9,992	0.10%
2024/01/05	3	21.90	5	22.18	22.35	-2	9,784	-0.02%
2024/01/04	2	22.13	35	22.75	22.10	-33	9,533	-0.35%
2024/01/03	23	21.79	1	21.95	21.85	22	8,980	0.24%
2024/01/02	12	21.66	11	21.49	21.35	1	8,884	0.01%
2023/12/28	0	0.00	5	21.00	20.90	-5	8,674	-0.06%
2023/12/27	0	0.00	30	21.30	21.35	-30	8,633	-0.35%
2023/12/25	3	20.88	1	20.70	20.75	2	8,512	0.02%
2023/12/22	2	21.75	2	21.63	21.70	0	8,419	0.00%
2023/12/21	5	21.97	4	22.01	22.05	1	8,244	0.01%
2023/12/20	1	20.85	0	0.00	21.10	1	7,851	0.01%
2023/12/19	40	20.89	11	21.10	20.90	29	7,959	0.36%
2023/12/18	3	21.12	2	21.30	21.15	1	8,042	0.01%
2023/12/15	1	21.05	0	0.00	20.70	1	8,243	0.01%
2023/12/14	6	20.77	2	21.30	20.75	4	8,290	0.05%
2023/12/13	0	0.00	3	21.75	21.60	-3	8,142	-0.04%
2023/12/12	7	21.61	0.1	22.00	21.50	7	8,381	0.08%
2023/12/11	10	21.80	0	0.00	21.90	10	8,306	0.12%
2023/12/08	7	21.96	6	21.68	21.75	1	8,115	0.01%
2023/12/07	22	22.14	14	22.44	22.15	8	7,802	0.10%
2023/12/06	3	22.85	1	22.70	22.90	2	7,432	0.03%
2023/12/05	20	23.48	20	24.00	23.00	0	6,875	0.00%
2023/12/04	2	21.80	12	22.01	22.10	-10	5,151	-0.19%
2023/12/01	10	19.78	32	19.90	20.10	-22	4,608	-0.48%
2023/11/30	0	0.00	5	18.60	18.30	-5	4,029	-0.12%
2023/11/28	5	18.95	16	18.80	18.45	-11	3,888	-0.28%
2023/11/23	0	0.00	4	17.40	17.30	-4	3,459	-0.12%
2023/11/17	2	17.40	1	17.45	17.55	1	3,483	0.03%
2023/11/16	0	0.00	1	17.20	17.30	-1	3,469	-0.03%
2023/11/14	0	0.00	1	16.90	16.65	-1	3,616	-0.03%
2023/11/13	0	0.00	7	16.70	16.60	-7	3,613	-0.19%
2023/11/10	0	0.00	5	16.60	16.60	-5	3,597	-0.14%
2023/11/09	10	16.58	6	16.45	16.45	4	3,573	0.11%
2023/11/06	2	16.20	0	0.00	16.25	2	3,561	0.06%
2023/10/23	5	16.37	0	0.00	16.30	5	3,507	0.14%
2023/10/20	1	16.70	0	0.00	16.70	1	3,500	0.03%
2023/10/19	1	16.95	1	17.10	17.15	0	3,475	0.00%
2023/10/18	3	16.70	0	0.00	16.45	3	3,383	0.09%
2023/10/16	6	16.78	0	0.00	16.70	6	3,337	0.18%
2023/10/13	0	17.35	0	0.00	17.10	0	3,311	0.00%
2023/10/11	1.2	17.88	1	17.35	17.35	0.2	3,285	0.01%
2023/10/06	1	17.85	3	17.68	17.75	-2	3,249	-0.06%
2023/10/05	1	17.15	0	0.00	17.05	1	3,127	0.03%
2023/10/04	1	17.05	0	0.00	17.00	1	3,117	0.03%
2023/10/03	2.7	17.21	0	0.00	17.05	2.7	3,113	0.09%
2023/09/28	0	0.00	1	17.55	17.60	-1	3,061	-0.03%
2023/09/27	1	17.75	1	17.65	17.70	0	3,021	0.00%
2023/09/25	1	17.45	0	0.00	17.50	1	2,995	0.03%
2023/09/22	2.1	17.60	0	0.00	17.80	2.1	2,953	0.07%
2023/09/21	1	18.10	1	18.15	18.20	0	2,788	0.00%
2023/09/20	13	18.38	14	18.49	18.25	-1	2,606	-0.04%
2023/09/15	3	17.28	7	17.34	17.25	-4	1,984	-0.20%
2023/09/14	1	16.35	1	16.40	16.25	0	1,588	0.00%
2023/09/13	0	0.00	1	15.25	15.45	-1	1,465	-0.07%
2023/09/12	0	0.00	5	15.27	15.25	-5	1,480	-0.34%
2023/09/07	0	0.00	5	15.40	15.35	-5	1,479	-0.34%
2023/09/06	0	0.00	1	15.65	15.55	-1	1,420	-0.07%
2023/09/04	3	15.70	0	0.00	15.85	3	1,444	0.21%
2023/08/31	1	15.70	1	15.55	15.70	0	1,443	0.00%
2023/08/29	1	15.15	1	15.30	15.40	0	1,416	0.00%
2023/08/28	2	15.15	0	0.00	15.10	2	1,410	0.14%
2023/08/24	1	15.55	0	0.00	15.35	1	1,392	0.07%
2023/08/22	1	15.95	1	16.15	15.90	0	1,351	0.00%
2023/08/21	0	0.00	2	16.40	16.30	-2	1,332	-0.15%
2023/08/18	9	16.99	3	16.48	16.85	6	1,276	0.47%
2023/08/16	0	0.00	1	15.30	15.35	-1	1,128	-0.09%
2023/08/11	3	15.80	0	0.00	15.80	3	1,138	0.26%
2023/08/07	0	0.00	3	16.35	16.50	-3	1,147	-0.26%
2023/08/01	10	16.55	0	0.00	16.65	10	1,163	0.86%
2023/07/28	10	16.90	0	0.00	16.75	10	1,160	0.86%
2023/07/21	0	0.00	40	16.25	16.35	-40	1,164	-3.43%
2023/07/12	1	16.65	0	0.00	16.80	1	1,253	0.08%
2023/07/11	1	17.20	0	0.00	17.20	1	1,252	0.08%
2023/07/06	0	0.00	1	17.70	17.80	-1	1,284	-0.08%
2023/07/05	0	0.00	12	17.90	17.90	-12	1,318	-0.91%
2023/07/04	4	18.21	32	18.21	18.20	-28	1,366	-2.05%
2023/07/03	1	18.05	0	0.00	18.10	1	1,364	0.07%
2023/06/16	2	18.10	2	18.05	18.00	0	1,602	0.00%
2023/06/08	0	0.00	1	18.20	18.10	-1	2,137	-0.05%
2023/06/05	2	17.80	3	17.82	17.80	-1	2,829	-0.04%
2023/06/02	2	17.65	0	0.00	17.65	2	2,952	0.07%
2023/05/31	1	17.65	0	0.00	17.70	1	3,567	0.03%
2023/05/29	1	17.75	1	17.80	17.80	0	4,304	0.00%
2023/05/18	3	18.15	0	0.00	18.10	3	5,011	0.06%
2023/05/17	1	18.25	1	18.30	18.10	0	5,010	0.00%
2023/05/04	0	0.00	2	18.75	18.70	-2	5,101	-0.04%
2023/04/28	0	0.00	1	18.70	18.90	-1	5,114	-0.02%
2023/04/27	1	18.15	0	0.00	18.25	1	5,098	0.02%
2023/04/25	3	18.30	0	0.00	18.30	3	5,092	0.06%
2023/04/14	0	0.00	1	20.00	20.00	-1	5,076	-0.02%
2023/04/13	2	19.83	1	19.95	19.85	1	5,060	0.02%
2023/04/12	0	0.00	12	20.00	19.95	-12	5,070	-0.24%
2023/04/10	0	0.00	56.2	20.40	20.15	-56.2	5,098	-1.10%
2023/03/27	0	0.00	3	21.30	21.15	-3	6,375	-0.05%
2023/03/23	0	0.00	30	21.00	20.90	-30	6,468	-0.46%
2023/03/22	0	0.00	9	21.65	21.55	-9	6,403	-0.14%
2023/03/17	1	21.70	0	0.00	21.60	1	6,332	0.02%
2023/03/16	22	21.39	0	0.00	21.35	22	6,262	0.35%
2023/03/14	0	0.00	1	21.95	21.75	-1	6,067	-0.02%
2023/03/13	13	21.65	110	21.58	21.70	-97	5,981	-1.62%	大賣/
2023/03/10	51	22.35	7	22.31	22.10	44	5,862	0.75%
2023/03/09	24	22.07	6	22.08	22.05	18	5,560	0.32%
2023/03/08	5	21.66	5	21.70	21.70	0	5,363	0.00%
2023/03/07	5	21.67	8	21.49	21.75	-3	5,284	-0.06%
2023/03/06	60	21.81	0	0.00	21.65	60	5,180	1.16%
2023/03/03	9	20.94	3	20.85	21.05	6	4,936	0.12%
2023/03/02	13	20.64	8	20.74	20.80	5	4,655	0.11%
2023/03/01	20	19.75	3	20.03	20.20	17	4,290	0.40%
2023/02/24	14	19.79	3	19.87	19.75	11	3,972	0.28%
2023/02/23	2	19.00	3	19.02	18.80	-1	3,507	-0.03%
2023/02/22	0	0.00	3.5	18.07	18.05	-3.5	3,349	-0.10%
2023/02/20	2	17.60	0	0.00	17.60	2	3,376	0.06%
2023/02/16	0.2	17.55	0	0.00	17.50	0.2	3,481	0.01%
2023/02/14	1	17.50	0	0.00	17.45	1	3,580	0.03%
2023/02/13	1	17.35	0	0.00	17.30	1	3,627	0.03%
2023/02/10	0.3	17.90	0	0.00	17.85	0.3	3,797	0.01%
2023/02/09	1	18.10	0	0.00	18.10	1	3,862	0.03%
2023/02/06	0	0.00	1	18.10	18.10	-1	3,914	-0.03%
2023/02/01	2	18.15	0	0.00	18.20	2	3,878	0.05%
2023/01/31	1	18.15	0	0.00	18.20	1	3,871	0.03%
2023/01/17	1	17.85	0	0.00	17.90	1	3,880	0.03%
2023/01/16	2	17.65	0	0.00	17.60	2	3,896	0.05%
2023/01/12	1	18.00	0	0.00	17.85	1	3,916	0.03%
2023/01/09	0	0.00	1	17.95	18.00	-1	3,932	-0.03%
2022/12/29	1	18.60	0	0.00	18.55	1	4,018	0.02%
2022/12/27	1	18.85	0	0.00	19.00	1	4,072	0.02%
2022/12/26	0	0.00	10	19.55	19.25	-10	4,017	-0.25%
2022/12/23	10	20.05	0	0.00	20.10	10	3,879	0.26%
2022/12/22	21	19.78	28	20.57	20.00	-7	3,675	-0.19%
2022/12/21	0	0.00	1	18.70	18.85	-1	3,074	-0.03%
2022/12/20	2	18.55	11	18.46	18.05	-9	2,964	-0.30%
2022/12/19	4	17.85	0	0.00	17.95	4	2,892	0.14%
2022/12/16	0	0.00	6	18.50	18.20	-6	2,863	-0.21%
2022/12/01	0	0.00	33	18.59	18.45	-33	3,063	-1.08%
2022/11/28	1	18.10	1	18.20	18.10	0	3,176	0.00%
2022/11/25	0	0.00	10.1	18.28	18.10	-10.1	3,175	-0.32%
2022/11/24	0	0.00	7	18.16	18.05	-7	3,130	-0.22%
2022/11/23	0	0.00	9	18.00	18.10	-9	3,101	-0.29%
2022/11/22	2	17.70	2	17.80	17.65	0	3,085	0.00%
2022/11/21	5	17.60	0	0.00	17.65	5	3,089	0.16%
2022/11/18	0	0.00	35	18.00	17.60	-35	3,090	-1.13%
2022/11/16	35.1	18.14	0	0.00	17.90	35.1	3,076	1.14%
2022/11/15	0	0.00	5.1	17.90	17.85	-5.1	3,021	-0.17%
2022/11/14	0.1	17.70	2.1	17.85	17.80	-2	3,031	-0.07%
2022/11/11	5	17.70	0	0.00	17.35	5	3,064	0.16%
2022/11/10	11	17.63	0	0.00	17.40	11	3,050	0.36%
2022/11/09	4	17.45	1	17.50	17.60	3	3,042	0.10%
2022/11/08	30.1	17.30	38	17.45	17.50	-7.9	3,046	-0.26%
2022/11/07	10	16.38	1	16.35	16.50	9	2,935	0.31%
2022/11/04	2	15.03	0	0.00	15.00	2	2,991	0.07%
2022/11/03	3	14.58	0	0.00	14.60	3	3,023	0.10%
2022/11/02	4	14.83	0	0.00	14.80	4	3,047	0.13%
2022/10/24	0	0.00	2.5	15.16	15.05	-2.5	3,133	-0.08%
2022/10/17	2	14.60	0	0.00	15.15	2	3,188	0.06%
2022/10/12	2	16.15	0	0.00	16.10	2	3,388	0.06%
2022/10/11	0	0.00	5	16.50	16.50	-5	3,391	-0.15%
2022/10/07	0	0.00	1	17.50	17.60	-1	3,382	-0.03%
2022/10/05	2	17.15	2	17.00	16.90	0	3,360	0.00%
2022/10/03	0	0.00	1	15.75	16.05	-1	3,326	-0.03%
2022/09/28	5	16.10	2	15.90	15.90	3	3,291	0.09%
2022/09/26	2	17.70	0	0.00	17.55	2	3,292	0.06%
2022/09/19	0	18.30	62	18.50	18.05	-62	3,312	-1.87%
2022/09/15	2	18.93	2	19.05	18.65	0	3,356	0.00%
2022/09/08	2	18.15	8	18.19	18.15	-6	3,353	-0.18%
2022/09/06	33	18.66	2	18.40	18.25	31	3,390	0.91%
2022/09/05	8	18.89	0	0.00	18.65	8	3,227	0.25%
2022/09/02	6.3	18.83	0	0.00	18.80	6.3	3,239	0.19%
2022/09/01	2	19.50	0	0.00	19.30	2	3,260	0.06%
2022/08/31	3	19.60	0	0.00	19.80	3	3,341	0.09%
2022/08/29	0	0.00	60	19.75	19.75	-60	3,462	-1.73%
2022/08/26	0	0.00	12	20.45	20.45	-12	3,665	-0.33%
2022/08/23	0	0.00	1	20.40	20.40	-1	3,882	-0.03%
2022/08/22	5	20.79	5	20.80	20.75	0	3,942	0.00%
2022/08/19	1	21.60	0	0.00	21.30	1	4,037	0.02%
2022/08/18	0	0.00	3	21.80	21.60	-3	4,197	-0.07%
2022/08/16	0	0.00	1	21.00	21.00	-1	5,185	-0.02%
2022/08/15	1	21.25	0	0.00	21.40	1	5,704	0.02%
2022/08/11	12	21.82	70	21.50	21.10	-58	5,705	-1.02%
2022/08/10	10	22.25	6	22.32	22.25	4	5,615	0.07%
2022/08/09	50	21.66	20	21.75	21.70	30	5,630	0.53%
2022/08/08	25	21.29	0	0.00	21.45	25	5,819	0.43%
2022/08/05	0	0.00	1	21.05	21.15	-1	5,949	-0.02%
2022/08/04	5	20.75	5	20.30	20.65	0	6,032	0.00%
2022/08/03	31	20.89	0	0.00	20.70	31	6,153	0.50%
2022/08/02	30	20.90	9	20.98	20.95	21	6,499	0.32%
2022/08/01	7	21.04	22	21.10	21.45	-15	6,823	-0.22%
2022/07/28	0	0.00	10	20.75	21.00	-10	6,925	-0.14%
2022/07/27	0	0.00	3	20.88	21.00	-3	7,057	-0.04%
2022/07/26	6	20.76	0	0.00	20.55	6	7,094	0.08%
2022/07/25	6	20.88	0	0.00	20.85	6	7,224	0.08%
2022/07/22	15	21.39	50	21.32	21.30	-35	7,252	-0.48%
2022/07/21	65	21.45	17	21.42	21.45	48	7,275	0.66%
2022/07/20	15	20.85	0	0.00	20.55	15	7,172	0.21%
2022/07/19	10	20.85	10	20.95	20.75	0	7,213	0.00%
2022/07/13	0	0.00	2	20.10	19.90	-2	8,516	-0.02%
2022/07/12	1	19.30	0	0.00	19.50	1	8,568	0.01%
2022/07/11	0	0.00	2	20.60	20.75	-2	8,775	-0.02%
2022/07/07	5	19.35	5	19.50	19.60	0	8,715	0.00%
2022/07/01	2	18.73	0	0.00	18.35	2	8,597	0.02%
2022/06/30	5	20.42	0	0.00	20.35	5	8,528	0.06%
2022/06/27	8	22.53	4	22.35	22.65	4	8,445	0.05%
2022/06/24	0	0.00	2	21.00	21.10	-2	8,368	-0.02%
2022/06/23	2	20.43	0	0.00	20.45	2	8,331	0.02%
2022/06/22	2	21.90	20	21.63	21.15	-18	8,286	-0.22%
2022/06/21	10	22.45	0	0.00	22.60	10	8,228	0.12%
2022/06/20	7	22.57	0	0.00	21.85	7	8,209	0.09%
2022/06/17	4	24.65	4	24.70	24.50	0	8,150	0.00%
2022/06/14	10	25.77	0	0.00	26.20	10	8,101	0.12%
2022/06/13	1	26.20	0	0.00	26.20	1	8,125	0.01%
2022/06/09	4	27.35	0	0.00	27.25	4	8,272	0.05%
2022/06/08	2	28.28	5	28.15	28.20	-3	8,387	-0.04%
2022/06/06	11	28.67	3	28.87	27.85	8	9,080	0.09%
2022/06/02	1	28.15	0	0.00	28.10	1	8,915	0.01%
2022/06/01	0	0.00	1	27.65	27.80	-1	8,917	-0.01%
2022/05/31	2	27.93	0	0.00	27.60	2	8,966	0.02%
2022/05/30	0	0.00	1	27.75	27.85	-1	8,944	-0.01%
2022/05/27	3	27.90	1	27.95	27.95	2	8,946	0.02%
2022/05/26	4.1	27.85	1	28.10	27.55	3.1	8,873	0.03%
2022/05/25	2	28.45	1	28.75	28.10	1	8,844	0.01%
2022/05/24	206	29.33	200	28.63	27.95	6	8,682	0.07%	大買/大賣/
2022/05/23	0	0.00	6	28.92	29.20	-6	8,198	-0.07%
2022/05/20	1	27.60	1	27.55	26.55	0	7,780	0.00%
2022/05/17	1.1	27.02	0	0.00	27.00	1.1	8,591	0.01%
2022/05/13	11	27.91	11	27.82	27.90	0	8,370	0.00%
2022/05/10	0	0.00	7	28.55	28.30	-7	8,051	-0.09%
2022/05/09	0	0.00	8	28.70	27.50	-8	7,716	-0.10%
2022/05/06	1	26.30	1	27.00	27.25	0	7,472	0.00%
2022/05/05	1	26.85	0	0.00	26.85	1	7,419	0.01%
2022/05/04	1	27.20	2	27.15	26.65	-1	7,360	-0.01%
2022/05/03	10	26.34	8	26.18	26.25	2	7,223	0.03%
2022/04/29	0	0.00	1	26.90	26.60	-1	7,176	-0.01%
2022/04/28	1	25.80	1	25.80	25.40	0	7,045	0.00%
2022/04/27	2	24.80	1	25.60	25.70	1	7,001	0.01%
2022/04/25	1	26.20	0	0.00	26.15	1	6,858	0.01%
2022/04/22	3	27.23	1	27.95	27.90	2	6,767	0.03%
2022/04/21	5	27.79	13	28.28	27.50	-8	6,514	-0.12%
2022/04/20	17	27.74	13	27.78	27.25	4	6,020	0.07%
2022/04/19	0	0.00	2	26.60	26.00	-2	5,455	-0.04%
2022/04/18	0	0.00	3	26.45	26.00	-3	5,365	-0.06%
2022/04/15	6	26.37	8	26.56	26.65	-2	5,301	-0.04%
2022/04/14	0	0.00	3	25.53	25.35	-3	5,080	-0.06%
2022/04/13	3	25.25	0	0.00	25.20	3	5,070	0.06%
2022/04/11	3	25.08	0	0.00	25.00	3	5,079	0.06%
2022/04/08	0	0.00	1	25.15	25.20	-1	5,085	-0.02%
2022/04/07	1	24.80	0	0.00	24.70	1	5,089	0.02%
2022/04/06	1	25.10	0	0.00	25.10	1	5,092	0.02%
2022/03/31	0	0.00	50	25.02	25.00	-50	5,132	-0.97%
2022/03/30	1	25.60	1	25.25	25.30	0	5,144	0.00%
2022/03/29	0	0.00	1	25.70	25.30	-1	5,158	-0.02%
2022/03/25	7	25.18	3	25.20	25.10	4	5,252	0.08%
2022/03/22	3	25.87	0	0.00	25.70	3	5,475	0.05%
2022/03/18	2	25.70	0	0.00	25.85	2	5,585	0.04%
2022/03/16	20	26.80	0	0.00	25.75	20	5,666	0.35%
2022/03/15	31	26.69	0	0.00	26.40	31	5,739	0.54%
2022/03/14	33	27.74	44	27.57	27.40	-11	6,009	-0.18%
2022/03/11	51	27.93	37	27.58	27.75	14	6,107	0.23%
2022/03/10	15	27.78	10	27.77	27.45	5	6,342	0.08%
2022/03/09	1	26.50	3	25.85	26.85	-2	6,248	-0.03%
2022/03/08	6	25.08	3	24.83	24.45	3	6,561	0.05%
2022/03/07	0	0.00	5	26.62	26.15	-5	6,698	-0.07%
2022/03/04	3	27.35	0	0.00	26.80	3	6,676	0.04%
2022/03/03	1	27.00	2	27.15	26.90	-1	6,587	-0.02%
2022/03/02	1	26.90	6	26.74	26.65	-5	6,562	-0.08%
2022/03/01	1	26.55	0	0.00	26.75	1	6,521	0.02%
2022/02/25	9	26.93	9	27.19	26.45	0	6,516	0.00%
2022/02/24	7	26.96	7	27.50	25.95	0	6,378	0.00%
2022/02/23	3	26.82	1	27.15	26.80	2	6,187	0.03%
2022/02/22	2	25.83	1	25.60	25.55	1	5,976	0.02%
2022/02/21	18	28.10	14	28.49	27.10	4	5,867	0.07%
2022/02/18	1	25.85	7	26.53	27.40	-6	5,266	-0.11%
2022/02/15	1	25.00	0	0.00	24.60	1	5,092	0.02%
2022/02/14	1	24.90	1	24.55	24.15	0	5,127	0.00%
2022/02/11	1	24.80	0	0.00	24.65	1	5,155	0.02%
2022/02/10	4	25.09	4	24.68	24.70	0	5,257	0.00%
2022/02/09	1	24.95	1	24.45	24.75	0	5,303	0.00%
2022/02/08	3	24.20	6	25.01	24.60	-3	5,335	-0.06%
2022/02/07	1	22.65	4	23.95	24.25	-3	5,404	-0.06%
2022/01/26	4	22.10	0	0.00	22.05	4	5,650	0.07%
2022/01/21	1	23.40	3	23.35	23.20	-2	5,981	-0.03%
2022/01/19	0	0.00	1	24.05	23.90	-1	6,149	-0.02%
2022/01/18	2	24.20	0	0.00	24.20	2	6,226	0.03%
2022/01/17	0	0.00	1	24.00	24.30	-1	6,337	-0.02%
2022/01/11	1	25.30	0	0.00	25.00	1	6,619	0.02%
2022/01/10	1	25.20	0	0.00	25.20	1	6,752	0.01%
2022/01/07	0	0.00	3	25.45	25.40	-3	6,812	-0.04%
2022/01/03	0	0.00	5	26.30	26.00	-5	7,288	-0.07%
2021/12/28	4	27.24	1	26.70	26.55	3	7,705	0.04%
2021/12/21	2	27.60	1	27.50	27.70	1	8,795	0.01%
2021/12/20	2	27.25	0	0.00	27.20	2	8,831	0.02%
2021/12/16	8	27.41	6	27.95	27.00	2	9,003	0.02%
2021/12/15	0	0.00	1	27.10	27.45	-1	9,032	-0.01%
2021/12/14	7	27.27	7	28.01	26.40	0	9,131	0.00%
2021/12/10	1	27.75	0	0.00	27.70	1	9,365	0.01%
2021/12/08	2	29.70	3	29.00	28.70	-1	10,493	-0.01%
2021/12/07	5	28.26	8	28.74	28.60	-3	10,467	-0.03%
2021/12/06	7	28.40	13	28.53	28.05	-6	10,500	-0.06%
2021/12/03	89	27.74	77	27.15	27.85	12	10,798	0.11%
2021/12/02	3	27.60	22	26.62	27.70	-19	11,084	-0.17%
2021/12/01	35	25.75	28	25.48	25.20	7	10,766	0.07%
2021/11/30	0	0.00	3	25.20	25.15	-3	10,804	-0.03%
2021/11/29	5	24.20	0	0.00	23.95	5	11,090	0.05%
2021/11/26	1	24.05	0	0.00	24.00	1	11,341	0.01%
2021/11/25	0	0.00	6	25.23	25.10	-6	11,937	-0.05%
2021/11/24	0	0.00	3	24.97	25.10	-3	12,170	-0.02%
2021/11/19	2	24.58	1	24.80	24.10	1	12,922	0.01%
2021/11/17	2	24.40	1	24.40	24.40	1	14,350	0.01%
2021/11/16	4	25.33	19	24.97	25.20	-15	14,757	-0.10%
2021/11/12	1	24.60	6	24.52	24.55	-5	15,423	-0.03%
2021/11/10	3	25.05	0	0.00	25.00	3	15,496	0.02%
2021/11/09	2	25.70	0	0.00	25.25	2	15,539	0.01%
2021/11/08	0	0.00	2	25.20	25.60	-2	15,507	-0.01%
2021/11/05	6	24.84	2	24.70	24.70	4	15,570	0.03%
2021/11/04	6	25.08	3	25.35	24.95	3	15,748	0.02%
2021/11/03	12	25.49	11	25.06	25.00	1	16,000	0.01%
2021/11/02	4	24.19	18	24.28	24.10	-14	16,119	-0.09%
2021/11/01	0	0.00	7	23.85	23.85	-7	16,160	-0.04%
2021/10/29	18	24.18	0	0.00	24.00	18	16,394	0.11%
2021/10/25	6	24.43	0	0.00	24.55	6	17,640	0.03%
2021/10/22	5	24.00	0	0.00	23.90	5	18,384	0.03%
2021/10/20	0	0.00	2	25.30	25.05	-2	18,885	-0.01%
2021/10/18	0	0.00	10	24.80	25.60	-10	19,533	-0.05%
2021/10/15	1	26.80	0	0.00	26.60	1	19,614	0.01%
2021/10/13	1	27.05	1	26.90	26.90	0	19,826	0.00%
2021/10/12	0	0.00	20	27.48	27.15	-20	20,621	-0.10%
2021/10/08	34	29.03	5	29.40	29.05	29	21,043	0.14%
2021/10/07	3	28.75	4	28.99	28.75	-1	21,240	0.00%
2021/10/06	0	0.00	1	27.90	26.85	-1	21,310	0.00%
2021/10/05	1	27.50	0	0.00	28.05	1	21,796	0.00%
2021/10/04	10	27.41	4	27.30	27.40	6	22,851	0.03%
2021/10/01	9	29.98	8	30.99	29.45	1	23,762	0.00%
2021/09/30	15	31.92	5	31.10	32.30	10	23,665	0.04%
2021/09/28	1	30.70	0	0.00	30.90	1	23,142	0.00%
2021/09/27	0	0.00	7	31.98	32.15	-7	23,091	-0.03%
2021/09/24	6	32.42	2	32.58	31.80	4	23,066	0.02%
2021/09/23	2	31.85	2	31.25	31.25	0	22,904	0.00%
2021/09/22	1	31.20	1	30.80	30.80	0	22,879	0.00%
2021/09/17	0	0.00	60	31.86	31.90	-60	22,903	-0.26%
2021/09/16	8	32.06	2	31.55	31.55	6	22,926	0.03%
2021/09/15	0	0.00	2	32.93	32.90	-2	23,064	-0.01%
2021/09/14	10	33.00	6	32.46	33.25	4	22,983	0.02%
2021/09/13	7	34.64	33	35.89	34.00	-26	22,752	-0.11%
2021/09/10	0	0.00	1	33.50	32.90	-1	21,908	0.00%
2021/09/09	0	0.00	6	32.78	33.20	-6	21,731	-0.03%
2021/09/08	6	33.28	1	32.40	33.50	5	23,027	0.02%
2021/09/07	10	32.94	13	33.35	33.00	-3	23,003	-0.01%
2021/09/06	3	31.50	0	0.00	30.45	3	23,214	0.01%
2021/09/03	27	32.09	83	31.95	32.50	-56	24,103	-0.23%
2021/09/02	6	32.38	5	33.35	32.35	1	24,588	0.00%
2021/09/01	25	32.45	4	31.86	32.15	21	25,642	0.08%
2021/08/31	7	33.49	23	33.65	33.70	-16	25,473	-0.06%
2021/08/30	14	32.70	10	32.98	32.25	4	24,929	0.02%
2021/08/27	2	31.93	3	32.12	31.60	-1	24,753	0.00%
2021/08/26	88	33.72	31	33.03	32.90	57	24,819	0.23%
2021/08/25	55	32.75	9	32.83	33.00	46	24,933	0.18%
2021/08/24	54	34.12	25.6	33.90	33.05	28.4	24,684	0.12%
2021/08/23	0	0.00	10	32.88	33.05	-10	23,856	-0.04%
2021/08/20	18	29.08	34	29.67	30.05	-16	23,897	-0.07%
2021/08/19	9	28.89	8	28.90	27.35	1	23,541	0.00%
2021/08/18	16	25.57	27	26.83	27.85	-11	23,196	-0.05%
2021/08/16	12	27.48	2	28.45	26.50	10	23,221	0.04%
2021/08/13	4	29.09	5	28.98	28.50	-1	23,251	0.00%
2021/08/12	5	29.18	2	29.35	29.20	3	23,335	0.01%
2021/08/11	5	29.01	12	29.55	28.90	-7	23,456	-0.03%
2021/08/10	23	30.53	7	30.29	29.85	16	23,446	0.07%
2021/08/09	10	30.51	51	30.80	30.15	-41	23,309	-0.18%
2021/08/06	9	30.03	4	30.33	29.45	5	23,042	0.02%
2021/08/05	3	29.12	2	28.95	28.95	1	22,776	0.00%
2021/08/04	10	29.15	1	29.20	28.90	9	22,761	0.04%
2021/08/03	21	31.05	3	30.57	30.05	18	23,116	0.08%
2021/08/02	22	30.65	29	30.93	30.50	-7	23,529	-0.03%
2021/07/30	18	31.17	101	31.50	31.00	-83	23,436	-0.35%	大賣/
2021/07/29	50	32.08	23	33.15	32.45	27	23,153	0.12%
2021/07/28	66	30.61	63	30.87	31.35	3	22,183	0.01%
2021/07/27	8	30.39	0	0.00	28.50	8	21,414	0.04%
2021/07/26	11	30.81	1	30.20	30.25	10	21,253	0.05%
2021/07/23	33	30.35	36.1	31.84	31.90	-3.1	20,960	-0.01%
2021/07/22	8	29.61	1	30.20	29.00	7	20,555	0.03%
2021/07/21	5	31.30	2	31.80	29.80	3	20,412	0.01%
2021/07/20	2	31.90	3	31.45	32.05	-1	20,319	0.00%
2021/07/19	27	35.00	2	34.95	33.80	25	20,362	0.12%
2021/07/16	4	36.45	2	36.13	34.80	2	20,887	0.01%
2021/07/15	1	34.70	26	35.12	35.25	-25	20,726	-0.12%
2021/07/14	24	32.99	21.7	34.08	32.05	2.3	21,201	0.01%
2021/07/13	34	36.06	79.4	37.61	35.60	-45.4	21,217	-0.21%
2021/07/12	26	41.44	48	40.79	39.55	-22	21,293	-0.10%
2021/07/09	74	41.85	21	41.11	40.00	53	20,811	0.25%
2021/07/08	16.1	39.15	20	41.05	41.35	-4	19,922	-0.02%
2021/07/07	0	0.00	1	38.55	37.60	-1	19,305	-0.01%
2021/07/06	3	34.50	4.4	34.36	35.05	-1.4	19,262	-0.01%
2021/07/01	19	37.00	20	38.60	37.85	-1	19,436	-0.01%
2021/06/30	1	36.50	41	35.10	36.40	-40	19,444	-0.21%
2021/06/29	34	35.74	0	0.00	35.00	34	19,439	0.17%
2021/06/28	2	36.30	0	0.00	36.30	2	19,411	0.01%
2021/06/25	1	33.50	1	33.00	33.00	0	19,369	0.00%
2021/06/24	0	0.00	7	33.98	34.55	-7	19,282	-0.04%
2021/06/23	12.1	37.17	1	37.15	37.15	11.1	19,153	0.06%
2021/06/22	38	41.25	84	41.14	41.25	-46	19,160	-0.24%
2021/06/21	2	37.50	3	37.50	37.50	-1	19,106	-0.01%
2021/06/18	7	33.66	5	33.70	34.10	2	19,389	0.01%
2021/06/17	37	29.56	12	30.67	31.00	25	19,871	0.13%
2021/06/16	9	27.95	31	28.17	28.20	-22	19,013	-0.12%
2021/06/15	17	24.94	10	25.51	25.65	7	18,641	0.04%
2021/06/11	14	21.51	10	23.35	23.35	4	17,675	0.02%
2021/06/09	32	21.81	22	22.29	22.35	10	16,546	0.06%
2021/06/08	1	19.75	2	20.35	20.35	-1	15,158	-0.01%
2021/06/07	1	18.40	0	0.00	18.50	1	15,091	0.01%
2021/06/04	1	19.00	0	0.00	19.05	1	15,005	0.01%
2021/06/03	6	20.39	16	20.38	19.95	-10	14,947	-0.07%
2021/06/02	5	20.57	3	20.18	20.30	2	14,969	0.01%
2021/06/01	33	18.84	0	0.00	19.70	33	14,676	0.22%
2021/05/31	35	19.57	8	19.16	18.45	27	14,507	0.19%
2021/05/28	21	18.25	68	18.32	18.85	-47	14,133	-0.33%
2021/05/27	20	17.55	0	0.00	17.15	20	13,891	0.14%
2021/05/26	16	17.10	2	17.03	17.10	14	13,821	0.10%
2021/05/25	1	16.40	0	0.00	16.95	1	13,716	0.01%
2021/05/24	14	17.98	3	18.17	17.15	11	13,648	0.08%
2021/05/20	2	16.40	0	0.00	15.80	2	13,378	0.01%
2021/05/19	11	16.34	25	16.78	16.95	-14	13,339	-0.10%
2021/05/18	1	15.25	0	0.00	15.95	1	13,434	0.01%
2021/05/17	1	14.50	4	14.50	14.50	-3	13,322	-0.02%
2021/05/14	1	17.05	8	16.14	16.10	-7	13,232	-0.05%
2021/05/13	5	17.90	0	0.00	17.85	5	13,086	0.04%
2021/05/12	11	19.80	7	21.10	19.80	4	12,976	0.03%
2021/05/11	20	23.36	12	23.95	21.95	8	12,889	0.06%
2021/05/10	4	21.98	40	22.87	23.25	-36	12,250	-0.29%
2021/05/07	1	19.00	3	20.75	21.15	-2	11,763	-0.02%
2021/05/06	1	19.45	0	0.00	19.25	1	11,713	0.01%
2021/05/05	0	0.00	11	20.35	19.50	-11	11,686	-0.09%
2021/05/04	12	19.10	0	0.00	19.10	12	11,642	0.10%
2021/05/03	3	21.20	5	21.95	21.20	-2	11,680	-0.02%
2021/04/29	0	0.00	1	20.90	20.80	-1	11,594	-0.01%
2021/04/28	0	0.00	1	20.10	20.10	-1	11,590	-0.01%
2021/04/27	6	21.67	9	21.70	21.60	-3	11,524	-0.03%
2021/04/26	0	0.00	3	22.00	22.00	-3	11,446	-0.03%
2021/04/23	10	19.91	0	0.00	20.00	10	11,367	0.09%
2021/04/22	22	22.13	10	22.39	21.65	12	11,256	0.11%
2021/04/21	7	20.43	4	20.80	20.90	3	10,628	0.03%
2021/04/20	11	18.61	4	18.88	19.00	7	9,946	0.07%
2021/04/19	2	16.90	1	17.30	17.30	1	9,070	0.01%
2021/04/16	5	15.60	20	15.20	15.75	-15	8,838	-0.17%
2021/04/15	0	0.00	10	14.60	14.50	-10	8,600	-0.12%
2021/04/14	0	0.00	1	14.15	14.70	-1	8,690	-0.01%
2021/04/13	31	14.74	5	15.10	14.40	26	8,508	0.31%
2021/04/09	0	0.00	2	13.70	13.55	-2	8,374	-0.02%
2021/04/06	0	0.00	10	13.65	13.85	-10	9,491	-0.11%
2021/03/26	5	14.10	0	0.00	13.75	5	10,262	0.05%
2021/03/23	1	14.20	0	0.00	14.20	1	10,514	0.01%
2021/03/22	5	15.44	8	15.46	15.75	-3	10,228	-0.03%
2021/03/19	15	14.66	3	14.70	14.65	12	9,699	0.12%
2021/03/18	0	0.00	13	13.72	13.50	-13	9,048	-0.14%
2021/03/17	26	12.70	5	13.00	12.70	21	8,743	0.24%
2021/03/16	21	13.05	10	13.05	13.00	11	8,728	0.13%
2021/03/15	10	12.60	3	12.37	12.75	7	8,641	0.08%
2021/03/11	2	11.55	0	0.00	11.45	2	8,519	0.02%
2021/03/10	0	0.00	1	11.80	11.70	-1	8,482	-0.01%
2021/03/08	2	11.80	7	11.95	11.60	-5	8,463	-0.06%
2021/03/02	1	11.20	0	0.00	11.15	1	8,344	0.01%
2021/02/19	1	11.30	2	11.48	11.45	-1	7,984	-0.01%
2021/02/18	0	0.00	9	11.52	11.90	-9	7,847	-0.11%
2021/02/03	1	10.50	0	0.00	10.30	1	7,537	0.01%
2021/02/02	2	10.50	0	0.00	10.60	2	7,534	0.03%
2021/02/01	1	10.30	0	0.00	10.25	1	7,485	0.01%
2021/01/26	0	0.00	1	10.70	10.45	-1	7,487	-0.01%
2021/01/22	0	0.00	1	10.50	10.35	-1	7,344	-0.01%
2021/01/21	20	10.65	20	10.10	10.15	0	7,313	0.00%
2021/01/20	0	0.00	9	10.18	10.05	-9	7,299	-0.12%
2021/01/19	2	10.80	4	10.90	10.55	-2	7,286	-0.03%
2021/01/18	0	0.00	1	10.80	10.80	-1	7,347	-0.01%
2021/01/15	7	11.33	51	11.27	10.95	-44	7,293	-0.60%
2021/01/14	46	11.80	0	0.00	11.90	46	7,184	0.64%
2021/01/13	3	11.42	0	0.00	11.25	3	7,071	0.04%
2021/01/12	8	11.43	5	11.55	11.35	3	7,020	0.04%
2021/01/11	5	12.14	0	0.00	12.15	5	6,897	0.07%
2021/01/08	0	0.00	1	12.05	11.75	-1	6,696	-0.01%
2021/01/07	6	11.78	16	11.36	11.55	-10	6,585	-0.15%
2021/01/06	1	12.40	0	0.00	12.10	1	6,394	0.02%
2021/01/05	7	12.96	14	12.92	12.75	-7	6,268	-0.11%
2021/01/04	23	13.42	37	13.70	13.35	-14	6,143	-0.23%
2020/12/31	12	13.28	12	13.04	13.00	0	5,767	0.00%
2020/12/30	11	12.82	23	12.88	12.85	-12	5,449	-0.22%
2020/12/29	50	13.14	8	13.36	13.30	42	5,219	0.80%
2020/12/28	0	0.00	4	12.30	12.30	-4	4,386	-0.09%
2020/12/25	0	0.00	23.9	10.70	11.20	-23.9	4,162	-0.57%
2020/12/24	0	0.00	18	10.19	10.20	-18	3,836	-0.47%
2020/12/23	3	10.18	1	10.20	10.00	2	3,806	0.05%
2020/12/22	1	9.85	60	10.42	9.90	-59	3,715	-1.59%
2020/12/21	38	10.11	16.6	10.36	10.55	21.4	3,294	0.65%
2020/12/18	10	9.63	0	0.00	9.61	10	2,919	0.34%
2020/12/10	0	0.00	40	9.02	8.95	-40	2,361	-1.69%
2020/12/08	0	0.00	1	8.58	8.81	-1	2,102	-0.05%
2020/12/01	0.5	8.43	0	0.00	8.45	0.5	2,169	0.02%
2020/11/30	0	0.00	1	8.60	8.50	-1	2,157	-0.05%
2020/11/27	7	8.47	0	0.00	8.34	7	2,114	0.33%
2020/11/11	0	0.00	2	8.07	8.08	-2	2,783	-0.07%
2020/11/10	2	8.08	0	0.00	8.08	2	2,825	0.07%
2020/11/03	0	0.00	2	8.23	8.19	-2	2,788	-0.07%
2020/11/02	2	7.98	4	8.11	7.95	-2	2,710	-0.07%
2020/10/29	0	0.00	5	7.91	8.04	-5	2,677	-0.19%
2020/10/28	1	8.04	1	8.20	8.04	0	2,659	0.00%
2020/10/27	0.5	8.02	0	0.00	8.02	0.5	2,602	0.02%
2020/10/26	5	8.03	1	8.10	8.14	4	2,550	0.16%
2020/10/16	0.5	7.73	0	0.00	7.73	0.5	2,394	0.02%
2020/10/13	0.1	7.80	0	0.00	7.79	0.1	2,363	0.01%
2020/10/06	1	8.00	0	0.00	7.96	1	2,310	0.04%
2020/09/21	0	0.00	6	8.03	7.94	-6	2,109	-0.28%
2020/09/18	0	0.00	14	8.03	7.95	-14	2,125	-0.66%
2020/09/17	1	7.91	0	0.00	7.91	1	2,134	0.05%
2020/09/09	0	0.00	2	8.51	8.43	-2	2,059	-0.10%
2020/09/07	0	0.00	7	8.47	8.55	-7	1,935	-0.36%
2020/09/04	2	8.02	10	8.07	8.08	-8	1,735	-0.46%
2020/09/03	0	0.00	2	8.11	8.20	-2	1,714	-0.12%
2020/09/02	7	8.04	0	0.00	8.12	7	1,684	0.42%
2020/09/01	5	8.18	0	0.00	8.18	5	1,653	0.30%
2020/08/31	2	8.64	6	8.51	8.40	-4	1,582	-0.25%
2020/08/27	10	7.70	5	7.80	7.75	5	1,289	0.39%
2020/08/26	15	7.85	0	0.00	8.06	15	1,234	1.22%
2020/08/24	0	0.00	50	7.14	7.19	-50	947	-5.28%
2020/08/21	0	0.00	0.1	7.25	7.25	-0.1	937	-0.01%
2020/08/18	0	0.00	3	7.67	7.58	-3	872	-0.34%
2020/08/17	3	7.58	0	0.00	7.82	3	806	0.37%
2020/08/14	0	0.00	0.5	7.08	7.15	-0.5	671	-0.07%
2020/08/05	0	0.00	3	6.48	6.49	-3	538	-0.56%
2020/05/18	0	0.00	1	6.15	6.19	-1	366	-0.27%
2020/05/12	20	6.18	0	0.00	6.15	20	346	5.78%
2020/04/15	1	5.75	0	0.00	5.72	1	341	0.29%
2020/02/10	20	6.30	0	0.00	6.30	20	185	10.78%
2019/08/07	0	0.00	0.4	7.60	7.65	-0.4	645	-0.06%
2019/07/31	0	0.00	10	7.91	7.92	-10	690	-1.45%
2019/07/23	10	8.29	10	8.30	8.31	0	826	0.00%
2019/07/18	10	8.19	0	0.00	8.24	10	717	1.39%
2019/05/13	20	7.59	0	0.00	7.64	20	729	2.74%
2019/05/02	0	0.00	9	8.36	8.70	-9	608	-1.48%
2019/04/15	0	0.00	2	8.06	8.10	-2	546	-0.37%
2019/04/03	10	7.82	0	0.00	7.81	10	568	1.76%
2019/04/01	1	7.84	0	0.00	7.82	1	592	0.17%
2019/03/28	10	7.97	0	0.00	7.96	10	627	1.59%
2019/03/21	0.6	7.91	0	0.00	7.93	0.6	886	0.07%
2019/03/04	0	0.00	2	8.20	8.21	-2	1,790	-0.11%
2019/02/21	20	7.73	0	0.00	7.76	20	1,894	1.06%
2019/02/20	40	7.81	0	0.00	7.81	40	1,889	2.12%
2019/02/19	40	7.77	7.9	7.73	7.76	32.1	1,888	1.70%
2019/01/17	1	7.63	0	0.00	7.63	1	1,908	0.05%
2019/01/15	2	7.89	0	0.00	7.85	2	1,891	0.11%
2019/01/08	7	8.02	0	0.00	8.01	7	1,930	0.36%
2019/01/04	10	8.00	0	0.00	8.00	10	1,962	0.51%
2019/01/03	0	0.00	1	8.11	8.15	-1	1,968	-0.05%
2018/12/22	0	0.00	4	8.50	8.33	-4	1,936	-0.21%
2018/12/21	0	0.00	5	8.76	8.63	-5	1,922	-0.26%
2018/12/20	10	8.90	0	0.00	8.74	10	1,905	0.52%
2018/12/19	13	9.18	0	0.00	9.14	13	1,875	0.69%
2018/12/18	0	0.00	1	9.31	9.17	-1	1,861	-0.05%
2018/12/17	7	9.63	2	9.80	9.23	5	1,828	0.27%
2018/12/14	0	0.00	20	9.05	9.00	-20	1,689	-1.18%
2018/12/13	14	9.30	18	9.59	9.35	-4	1,640	-0.24%
2018/12/11	2	9.28	0	0.00	9.13	2	1,367	0.15%
2018/12/10	24	9.12	5	9.26	9.12	19	1,272	1.49%
2018/12/07	7	9.06	26	9.05	9.40	-19	1,201	-1.58%
2018/12/06	4	8.65	4	8.70	8.55	0	1,071	0.00%
2018/12/05	4	8.97	7	8.79	8.72	-3	1,032	-0.29%
2018/12/03	4	7.85	0	0.00	8.14	4	813	0.49%
2018/11/29	10	7.55	0	0.00	7.55	10	754	1.33%
2018/11/28	0	0.00	2	7.72	7.64	-2	759	-0.26%
2018/11/27	33	7.47	0	0.00	7.46	33	728	4.53%
2018/11/23	10	7.60	0	0.00	7.41	10	725	1.38%
2018/11/14	0	0.00	2	7.17	7.35	-2	596	-0.34%
2018/11/08	10	7.10	0	0.00	7.08	10	665	1.50%
2018/11/07	20	7.11	0	0.00	7.12	20	742	2.69%
2018/10/26	2	6.88	0	0.00	6.90	2	965	0.21%
2018/10/24	0	0.00	2	7.35	7.34	-2	981	-0.20%
2018/09/27	2	7.28	0	0.00	7.32	2	1,176	0.17%
2018/09/26	2	7.30	0	0.00	7.32	2	1,188	0.17%
2018/09/25	4	7.29	0	0.00	7.31	4	1,210	0.33%
2018/08/23	0	0.00	22	9.11	9.08	-22	2,506	-0.88%
2018/08/22	0.1	8.99	2	9.24	8.99	-1.9	2,514	-0.08%
2018/07/19	0	0.00	4	8.00	7.78	-4	3,185	-0.13%
2018/07/16	15	7.13	0	0.00	7.17	15	3,006	0.50%
2018/06/27	2	7.18	0	0.00	7.15	2	2,927	0.07%
2018/06/22	2	7.40	0	0.00	7.50	2	2,900	0.07%
2018/06/21	10	7.76	0	0.00	7.63	10	2,881	0.35%
2018/06/19	12	7.98	0	0.00	7.85	12	2,838	0.42%
2018/06/15	2	8.06	0	0.00	8.06	2	2,811	0.07%
2018/06/13	40	8.44	0	0.00	8.15	40	2,717	1.47%
2018/06/12	10	8.80	0	0.00	8.73	10	2,662	0.38%
2018/06/11	0	0.00	40	9.02	9.03	-40	2,546	-1.57%
2018/06/08	10	8.22	0	0.00	8.29	10	2,143	0.47%
2018/06/06	20	7.96	10	8.03	8.00	10	1,871	0.53%
2018/06/05	0	0.00	12	7.73	7.44	-12	1,700	-0.71%
2018/05/28	3	7.13	0	0.00	7.11	3	1,564	0.19%
2018/05/23	1	7.42	0	0.00	7.39	1	1,561	0.06%
2018/05/22	2	7.54	0	0.00	7.51	2	1,547	0.13%
2018/05/21	0	0.00	3	7.83	7.70	-3	1,519	-0.20%
2018/05/18	3	7.47	0	0.00	7.29	3	1,432	0.21%
2018/05/14	1	7.45	0	0.00	7.33	1	1,447	0.07%
2018/05/11	0	0.00	5	7.53	7.55	-5	1,419	-0.35%
2018/05/10	1	7.75	0	0.00	7.70	1	1,377	0.07%
2018/05/09	0	0.00	1	8.02	7.70	-1	1,343	-0.07%
2018/05/08	1	7.50	0	0.00	7.42	1	1,219	0.08%
2018/05/07	9	7.77	0	0.00	7.70	9	1,183	0.76%
2018/05/04	0	0.00	11	7.59	7.47	-11	1,082	-1.02%
2018/05/03	11	7.47	15	7.78	7.92	-4	986	-0.41%
2018/05/02	1	7.40	20	7.09	7.20	-19	805	-2.36%
2018/04/30	0	0.00	2	7.55	7.63	-2	658	-0.30%
2018/04/27	0	0.00	3	6.94	6.94	-3	551	-0.54%
2018/04/23	0	0.00	3	6.12	6.11	-3	468	-0.64%
2018/04/10	1	5.78	0	0.00	5.76	1	434	0.23%
2018/03/28	2	5.90	0	0.00	5.91	2	419	0.48%
2018/03/16	2	6.12	0	0.00	5.98	2	386	0.52%
2018/02/23	2	6.51	0	0.00	6.55	2	350	0.57%
2018/02/21	0	0.00	2	6.25	6.32	-2	335	-0.60%
2018/02/09	2	5.95	0	0.00	6.10	2	341	0.59%
2018/02/08	0	0.00	2	6.00	6.22	-2	347	-0.58%
2018/02/07	25	5.95	2	6.23	5.81	23	345	6.66%
2018/01/16	0.6	7.23	0	0.00	7.23	0.6	306	0.20%