正德 (2641)-兆豐-小港券商分點個股進出

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
22.30
漲跌
▲0.40
漲幅
+1.83%
成交量
4,604張
產業
上櫃航運類股▲0.58%
300人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正德 (2641)籌碼相關－兆豐-小港券商分點個股進出

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

兆豐-小港券商分點個股進出
兆豐-小港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
2024/06/13	0	22.15	1	21.90	21.90	-1	9,472	-0.01%
2024/06/12	5	21.70	51	21.65	21.75	-46	9,454	-0.49%
2024/06/11	1	22.70	2	22.95	22.80	-1	9,270	-0.01%
2024/06/07	0	0.00	15	23.79	23.95	-15	8,931	-0.17%
2024/06/06	2	24.10	24	23.85	23.80	-22	8,787	-0.25%
2024/06/05	4	23.81	4	23.85	23.60	0	8,628	0.00%
2024/06/04	1	22.85	0	0.00	22.80	1	8,379	0.01%
2024/06/03	24	23.45	6	23.49	23.60	18	8,250	0.22%
2024/05/31	4	24.18	8	24.88	23.55	-4	8,019	-0.05%
2024/05/30	2	23.40	6	23.38	23.40	-4	7,437	-0.05%
2024/05/29	10	23.77	2	23.45	23.25	8	7,153	0.11%
2024/05/28	24	23.65	9	23.46	23.40	15	6,660	0.23%
2024/05/27	2	21.70	18	21.72	22.10	-16	5,913	-0.27%
2024/05/24	0	20.90	1	20.80	20.85	-1	5,715	-0.02%
2024/05/23	6	20.55	0	0.00	20.55	6	5,732	0.10%
2024/05/22	0	0.00	2	21.00	20.95	-2	5,743	-0.03%
2024/05/21	4	20.71	0	0.00	20.70	4	5,776	0.07%
2024/05/20	2	21.35	0	0.00	21.10	2	5,843	0.03%
2024/05/17	5	21.55	0	0.00	21.45	5	5,872	0.09%
2024/05/16	32	21.85	5	21.50	21.90	27	5,806	0.46%
2024/05/14	27	21.93	16	21.96	21.85	11	5,556	0.20%
2024/05/13	5	22.15	0	0.00	22.05	5	5,297	0.09%
2024/05/10	10	22.14	8	22.09	22.05	2	4,686	0.04%
2024/05/09	0	21.30	2.1	21.40	21.10	-2.1	4,273	-0.05%
2024/05/08	7	21.66	5	21.47	20.65	2	4,112	0.05%
2024/05/03	0	0.00	1	20.50	20.45	-1	3,476	-0.03%
2024/05/02	5	20.50	0	0.00	20.45	5	3,462	0.14%
2024/04/29	2	20.40	0	0.00	20.25	2	3,376	0.06%
2024/04/26	0	20.15	1	20.00	20.15	-1	3,322	-0.03%
2024/04/19	0	0.00	2	20.10	19.90	-2	3,289	-0.06%
2024/04/17	3	19.70	0	0.00	19.65	3	3,250	0.09%
2024/04/12	1	20.00	0	0.00	20.10	1	3,549	0.03%
2024/04/08	0	0.00	3	19.00	19.20	-3	4,740	-0.06%
2024/04/03	2	19.05	0	0.00	19.00	2	4,768	0.04%
2024/04/02	0	0.00	3	19.35	19.20	-3	4,798	-0.06%
2024/03/29	1	19.80	0	0.00	19.65	1	4,960	0.02%
2024/03/27	0	20.15	0	0.00	20.10	0	5,338	0.00%
2024/03/26	1	20.15	0	0.00	19.85	1	5,781	0.02%
2024/03/25	1	20.55	0	0.00	20.45	1	5,801	0.02%
2024/03/22	1	20.60	2	20.58	20.65	-1	5,877	-0.02%
2024/03/21	3	20.67	8	20.66	20.70	-5	6,049	-0.08%
2024/03/19	2	20.60	18	21.07	21.05	-16	6,302	-0.25%
2024/03/18	1	19.65	0	0.00	20.15	1	6,298	0.02%
2024/03/15	0	20.15	0	0.00	19.70	0	6,486	0.00%
2024/03/14	0	20.50	2	20.25	20.30	-2	6,616	-0.03%
2024/03/12	1	21.00	4	20.71	20.80	-3	7,241	-0.04%
2024/03/11	0	0.00	4	20.60	20.75	-4	7,763	-0.05%
2024/03/07	5	20.40	3	20.57	20.35	2	9,975	0.02%
2024/03/05	0	0.00	3	21.33	21.20	-3	10,546	-0.03%
2024/03/04	0	0.00	10	20.98	21.15	-10	10,542	-0.09%
2024/03/01	5	20.70	0	0.00	20.80	5	10,817	0.05%
2024/02/29	3	20.95	8	20.93	20.85	-5	10,876	-0.05%
2024/02/27	1	20.35	0	0.00	20.30	1	10,804	0.01%
2024/02/26	0	0.00	4	20.73	20.70	-4	10,769	-0.04%
2024/02/23	4	20.38	0	0.00	20.40	4	10,741	0.04%
2024/02/22	0	0.00	3	20.57	20.60	-3	10,716	-0.03%
2024/02/21	0	20.60	0	0.00	20.65	0	10,666	0.00%
2024/02/20	9	20.09	6	20.22	20.20	3	10,585	0.03%
2024/02/19	5	19.50	0	0.00	19.75	5	10,538	0.05%
2024/02/16	0	0.00	2	19.55	19.45	-2	10,523	-0.02%
2024/02/15	0	0.00	1	19.20	19.30	-1	10,507	-0.01%
2024/02/02	6	19.20	2	19.18	19.10	4	10,479	0.04%
2024/02/01	2	19.45	0	0.00	19.55	2	10,470	0.02%
2024/01/31	4	19.28	0	0.00	19.25	4	10,442	0.04%
2024/01/30	4	19.75	0	0.00	19.60	4	10,407	0.04%
2024/01/26	3	19.93	0	0.00	19.90	3	10,367	0.03%
2024/01/25	2	20.05	0	0.00	20.05	2	10,347	0.02%
2024/01/24	0	20.75	0	0.00	20.35	0	10,324	0.00%
2024/01/22	0	0.00	2	20.60	20.65	-2	10,280	-0.02%
2024/01/19	2	20.45	0	0.00	20.55	2	10,243	0.02%
2024/01/18	2	20.20	2	19.95	20.30	0	10,210	0.00%
2024/01/16	4	20.55	4	20.30	20.30	0	10,140	0.00%
2024/01/11	0	0.00	1	20.30	20.35	-1	10,132	-0.01%
2024/01/10	5	20.12	2	20.10	20.20	3	10,106	0.03%
2024/01/09	7	21.01	1	20.65	20.90	6	9,992	0.06%
2024/01/08	4	21.81	3	21.88	21.90	1	9,864	0.01%
2024/01/05	2	21.93	16	22.10	22.35	-14	9,784	-0.14%
2024/01/04	10	22.33	4	22.25	22.10	6	9,533	0.06%
2024/01/03	1	21.80	1	21.95	21.85	0	8,980	0.00%
2023/12/29	0	0.00	1	21.10	21.10	-1	8,712	-0.01%
2023/12/27	1	21.35	0	0.00	21.35	1	8,633	0.01%
2023/12/25	2	20.70	0	0.00	20.75	2	8,512	0.02%
2023/12/22	1	21.65	9	21.80	21.70	-8	8,419	-0.09%
2023/12/21	13	21.98	3	21.88	22.05	10	8,244	0.12%
2023/12/20	2	20.85	0	0.00	21.10	2	7,851	0.03%
2023/12/18	2	21.50	2	20.98	21.15	0	8,042	0.00%
2023/12/15	1.5	20.88	0	0.00	20.70	1.5	8,243	0.02%
2023/12/14	10	21.32	3	21.15	20.75	7	8,290	0.08%
2023/12/13	3	21.90	0	0.00	21.60	3	8,142	0.04%
2023/12/12	4	21.65	0	0.00	21.50	4	8,381	0.05%
2023/12/11	15	21.85	1	21.85	21.90	14	8,306	0.17%
2023/12/08	7	21.81	0	0.00	21.75	7	8,115	0.09%
2023/12/07	3	22.03	20	22.18	22.15	-17	7,802	-0.22%
2023/12/06	20	22.81	30	22.72	22.90	-10	7,432	-0.13%
2023/12/05	59	23.46	52.2	23.34	23.00	6.8	6,875	0.10%
2023/12/04	11	21.85	13	21.84	22.10	-2	5,151	-0.04%
2023/12/01	5	19.26	18.2	19.68	20.10	-13.2	4,608	-0.29%
2023/11/29	1	18.40	0	0.00	18.15	1	3,949	0.03%
2023/11/28	17	18.72	2	18.68	18.45	15	3,888	0.39%
2023/11/27	0	0.00	2	18.10	17.75	-2	3,564	-0.06%
2023/11/20	1	17.40	0	0.00	17.40	1	3,473	0.03%
2023/11/17	2	17.43	1	17.50	17.55	1	3,483	0.03%
2023/11/13	2	16.60	1	16.75	16.60	1	3,613	0.03%
2023/11/09	0	0.00	1	16.50	16.45	-1	3,573	-0.03%
2023/11/07	1	16.10	0	0.00	16.05	1	3,554	0.03%
2023/11/03	0	0.00	1	16.20	16.30	-1	3,552	-0.03%
2023/11/02	0	0.00	1	16.00	16.00	-1	3,537	-0.03%
2023/10/31	0	0.00	8	15.96	15.90	-8	3,523	-0.23%
2023/10/27	0	0.00	6	16.30	16.35	-6	3,501	-0.17%
2023/10/25	0	0.00	57	16.40	16.65	-57	3,518	-1.62%
2023/10/19	16	17.11	0	0.00	17.15	16	3,475	0.46%
2023/10/18	4	16.63	4	16.45	16.45	0	3,383	0.00%
2023/10/13	1	17.20	0	0.00	17.10	1	3,311	0.03%
2023/10/12	1	17.20	2	17.35	17.45	-1	3,289	-0.03%
2023/10/11	1	17.60	1	18.20	17.35	0	3,285	0.00%
2023/10/06	2	17.45	19	17.83	17.75	-17	3,249	-0.52%
2023/10/04	0	0.00	2	17.10	17.00	-2	3,117	-0.06%
2023/09/28	1	17.60	0	0.00	17.60	1	3,061	0.03%
2023/09/27	1	18.05	2	17.70	17.70	-1	3,021	-0.03%
2023/09/22	17	17.60	8	17.54	17.80	9	2,953	0.30%
2023/09/21	1	18.45	3	18.22	18.20	-2	2,788	-0.07%
2023/09/20	13	18.26	20	18.42	18.25	-7	2,606	-0.27%
2023/09/19	66	17.61	1	17.70	17.40	65	2,207	2.94%
2023/09/18	15	17.20	1	17.10	17.15	14	2,067	0.68%
2023/09/15	5	16.71	2	17.28	17.25	3	1,984	0.15%
2023/09/14	2	16.55	4	16.34	16.25	-2	1,588	-0.13%
2023/09/07	0	0.00	4	15.53	15.35	-4	1,479	-0.27%
2023/08/22	1	16.00	0	0.00	15.90	1	1,351	0.07%
2023/08/21	1	16.25	0	0.00	16.30	1	1,332	0.08%
2023/08/18	1	16.95	1	16.85	16.85	0	1,276	0.00%
2023/08/08	0	0.00	3	16.50	16.40	-3	1,134	-0.26%
2023/08/04	3	16.47	1	16.55	16.50	2	1,151	0.17%
2023/08/01	1	16.55	0	0.00	16.65	1	1,163	0.09%
2023/07/04	5	18.30	0	0.00	18.20	5	1,366	0.37%
2023/07/03	0	18.10	0	0.00	18.10	0	1,364	0.00%
2023/06/20	0	0.00	2	17.71	17.70	-2	1,535	-0.13%
2023/06/19	1	17.95	0	0.00	17.80	1	1,564	0.06%
2023/06/13	0	0.00	15	17.80	17.70	-15	1,788	-0.84%
2023/06/09	1	18.10	0	0.00	18.10	1	2,007	0.05%
2023/06/02	0	0.00	15	17.65	17.65	-15	2,952	-0.51%
2023/05/26	0	0.00	3	17.80	17.75	-3	4,777	-0.06%
2023/05/17	0	0.00	1	18.25	18.10	-1	5,010	-0.02%
2023/05/12	1	18.15	3	18.10	18.15	-2	5,067	-0.04%
2023/05/10	3	18.65	0	0.00	18.70	3	5,063	0.06%
2023/05/08	0	0.00	2	18.60	18.55	-2	5,055	-0.04%
2023/05/05	10	18.90	0	0.00	18.85	10	5,083	0.20%
2023/05/02	0	0.00	2	18.75	18.95	-2	5,119	-0.04%
2023/04/21	2	19.05	0	0.00	18.85	2	5,099	0.04%
2023/04/18	3	19.80	1	20.00	19.80	2	5,073	0.04%
2023/04/17	1	20.25	1	20.10	20.15	0	5,062	0.00%
2023/04/14	0	19.90	0	0.00	20.00	0	5,076	0.00%
2023/04/13	1	19.80	0	0.00	19.85	1	5,060	0.02%
2023/04/12	1	20.00	1	20.05	19.95	0	5,070	0.00%
2023/04/11	1	20.20	0	0.00	20.10	1	5,081	0.02%
2023/04/07	1	20.30	0	0.00	20.40	1	5,159	0.02%
2023/04/06	22	20.11	0	0.00	20.10	22	5,278	0.42%
2023/03/31	0	19.65	0	0.00	19.50	0	5,464	0.00%
2023/03/30	0	0.00	3.6	19.50	19.50	-3.6	6,136	-0.06%
2023/03/29	1	21.00	1	20.85	20.80	0	6,237	0.00%
2023/03/28	1	21.15	1	20.95	20.90	0	6,335	0.00%
2023/03/27	0	0.00	1	21.15	21.15	-1	6,375	-0.02%
2023/03/24	2	20.85	1	20.95	20.95	1	6,459	0.02%
2023/03/23	0	0.00	3	20.85	20.90	-3	6,468	-0.05%
2023/03/21	0	21.70	0	0.00	21.55	0	6,383	0.00%
2023/03/20	1	21.55	1	21.65	21.55	0	6,354	0.00%
2023/03/16	2	21.80	2	21.43	21.35	0	6,262	0.00%
2023/03/15	15	21.81	6	21.69	21.50	9	6,172	0.15%
2023/03/13	1	21.50	0	0.00	21.70	1	5,981	0.02%
2023/03/10	15	22.12	4	22.53	22.10	11	5,862	0.19%
2023/03/09	1	21.90	2	22.10	22.05	-1	5,560	-0.02%
2023/03/08	1	21.55	0	0.00	21.70	1	5,363	0.02%
2023/03/07	0	0.00	2	21.65	21.75	-2	5,284	-0.04%
2023/03/06	2	21.45	4	21.79	21.65	-2	5,180	-0.04%
2023/03/03	2	21.00	14	21.00	21.05	-12	4,936	-0.24%
2023/03/02	3	20.60	22	20.65	20.80	-19	4,655	-0.41%
2023/03/01	0	0.00	4	20.23	20.20	-4	4,290	-0.09%
2023/02/24	27	20.03	3	19.93	19.75	24	3,972	0.60%
2023/02/23	2	18.75	7	18.74	18.80	-5	3,507	-0.14%
2023/02/22	5	18.10	3	18.30	18.05	2	3,349	0.06%
2023/02/17	0	0.00	1	17.50	17.50	-1	3,416	-0.03%
2023/02/16	5	17.50	0	0.00	17.50	5	3,481	0.14%
2023/02/13	0	0.00	5	17.40	17.30	-5	3,627	-0.14%
2023/02/09	3	18.10	0	0.00	18.10	3	3,862	0.08%
2023/02/03	1	18.35	0	0.00	18.30	1	3,914	0.03%
2023/01/13	0	0.00	1	17.80	17.75	-1	3,905	-0.03%
2022/12/30	0	0.00	2	18.80	18.70	-2	4,010	-0.05%
2022/12/28	2	18.60	1	18.65	18.60	1	4,040	0.02%
2022/12/27	5	19.40	20	19.35	19.00	-15	4,072	-0.37%
2022/12/26	1	20.10	1	19.40	19.25	0	4,017	0.00%
2022/12/22	34	19.82	12	20.60	20.00	22	3,675	0.60%
2022/12/21	1	18.50	0	0.00	18.85	1	3,074	0.03%
2022/12/20	1	18.05	0	0.00	18.05	1	2,964	0.03%
2022/12/15	0	0.00	2	17.80	17.95	-2	2,802	-0.07%
2022/12/14	2	17.50	0	0.00	17.50	2	2,853	0.07%
2022/11/30	0	0.00	1	18.45	18.25	-1	3,197	-0.03%
2022/11/17	10	18.20	13	18.01	17.95	-3	3,078	-0.10%
2022/11/14	0	0.00	3	17.85	17.80	-3	3,031	-0.10%
2022/11/09	2	17.28	0	0.00	17.60	2	3,042	0.07%
2022/11/08	13	17.70	12	17.42	17.50	1	3,046	0.03%
2022/11/02	0	0.00	2	14.85	14.80	-2	3,047	-0.07%
2022/10/28	2	14.55	0	0.00	14.55	2	3,067	0.07%
2022/10/24	0	0.00	2	15.15	15.05	-2	3,133	-0.06%
2022/10/21	2	14.80	0	0.00	14.60	2	3,129	0.06%
2022/10/14	5	15.20	5	15.25	15.50	0	3,336	0.00%
2022/10/12	10	16.15	10	16.70	16.10	0	3,388	0.00%
2022/10/11	2	16.50	0	0.00	16.50	2	3,391	0.06%
2022/10/07	0	0.00	5	17.45	17.60	-5	3,382	-0.15%
2022/10/06	0	0.00	2	17.10	17.25	-2	3,372	-0.06%
2022/10/05	7	17.33	5	16.95	16.90	2	3,360	0.06%
2022/10/04	5	16.90	0	0.00	17.05	5	3,341	0.15%
2022/09/28	0	15.90	0	0.00	15.90	0	3,291	0.00%
2022/09/21	0	0.00	6	18.56	18.50	-6	3,271	-0.18%
2022/09/19	0	0.00	3	18.25	18.05	-3	3,312	-0.09%
2022/09/15	0	0.00	3	18.90	18.65	-3	3,356	-0.09%
2022/09/13	0	0.00	2	18.35	18.20	-2	3,287	-0.06%
2022/09/12	0	0.00	2	18.53	18.30	-2	3,354	-0.06%
2022/09/08	2	18.18	0	0.00	18.15	2	3,353	0.06%
2022/09/07	0	0.00	2	18.10	18.10	-2	3,390	-0.06%
2022/09/06	1	18.25	0	0.00	18.25	1	3,390	0.03%
2022/08/19	0	21.55	0	0.00	21.30	0	4,037	0.00%
2022/08/18	2	21.70	0	0.00	21.60	2	4,197	0.05%
2022/08/11	2	21.33	0	0.00	21.10	2	5,705	0.04%
2022/08/08	0	0.00	2	21.35	21.45	-2	5,819	-0.03%
2022/08/02	1	20.95	16	21.00	20.95	-15	6,499	-0.23%
2022/07/25	0	0.00	1	20.95	20.85	-1	7,224	-0.01%
2022/07/22	1	21.25	0	0.00	21.30	1	7,252	0.01%
2022/07/21	18	21.75	0	0.00	21.45	18	7,275	0.25%
2022/07/20	3	21.05	3	20.60	20.55	0	7,172	0.00%
2022/07/06	0	0.00	2	19.65	19.25	-2	8,701	-0.02%
2022/06/24	0	0.00	8	21.30	21.10	-8	8,368	-0.10%
2022/06/22	0	0.00	1	22.85	21.15	-1	8,286	-0.01%
2022/06/21	1	22.10	3	22.20	22.60	-2	8,228	-0.02%
2022/06/17	1	24.65	0	0.00	24.50	1	8,150	0.01%
2022/06/16	6	25.96	9	25.02	24.70	-3	8,116	-0.04%
2022/06/14	1	26.10	0	0.00	26.20	1	8,101	0.01%
2022/06/13	0	0.00	3	26.25	26.20	-3	8,125	-0.04%
2022/06/09	3	27.35	40	27.28	27.25	-37	8,272	-0.45%
2022/06/08	1	28.50	77	28.35	28.20	-76	8,387	-0.91%
2022/06/07	1	28.20	5	27.97	27.95	-4	8,951	-0.04%
2022/06/06	9	28.63	0	0.00	27.85	9	9,080	0.10%
2022/06/02	85	28.14	0	0.00	28.10	85	8,915	0.95%
2022/06/01	5	28.10	0	0.00	27.80	5	8,917	0.06%
2022/05/31	1	27.70	9	27.82	27.60	-8	8,966	-0.09%
2022/05/30	5	28.10	0	0.00	27.85	5	8,944	0.06%
2022/05/27	0	0.00	4	27.73	27.95	-4	8,946	-0.04%
2022/05/26	4	27.51	17	27.74	27.55	-13	8,873	-0.15%
2022/05/25	28	28.62	43	28.68	28.10	-15	8,844	-0.17%
2022/05/24	26	29.21	17	28.72	27.95	9	8,682	0.10%
2022/05/23	14	27.77	3	29.13	29.20	11	8,198	0.13%
2022/05/20	0	0.00	9	27.15	26.55	-9	7,780	-0.12%
2022/05/19	11	26.50	10	26.50	26.50	1	8,350	0.01%
2022/05/17	3	27.25	0	0.00	27.00	3	8,591	0.03%
2022/05/16	19	27.94	3	27.60	27.85	16	8,537	0.19%
2022/05/11	26	27.69	0	0.00	27.60	26	8,146	0.32%
2022/05/10	36	28.24	6	28.26	28.30	30	8,051	0.37%
2022/05/09	10	28.00	4	27.90	27.50	6	7,716	0.08%
2022/05/06	0	0.00	3	27.08	27.25	-3	7,472	-0.04%
2022/05/05	0	0.00	11	26.90	26.85	-11	7,419	-0.15%
2022/05/04	17	27.19	18	26.75	26.65	-1	7,360	-0.01%
2022/05/03	11	26.20	1	26.10	26.25	10	7,223	0.14%
2022/04/29	0	0.00	3	27.08	26.60	-3	7,176	-0.04%
2022/04/27	1	25.60	1	25.85	25.70	0	7,001	0.00%
2022/04/26	3	25.53	2	25.85	25.25	1	6,929	0.01%
2022/04/25	2	26.25	0	0.00	26.15	2	6,858	0.03%
2022/04/22	17	27.92	29	27.71	27.90	-12	6,767	-0.18%
2022/04/21	18	28.06	1	28.15	27.50	17	6,514	0.26%
2022/04/20	1	27.30	11	28.00	27.25	-10	6,020	-0.17%
2022/04/15	4	26.58	10	26.65	26.65	-6	5,301	-0.11%
2022/04/13	1	25.20	0	0.00	25.20	1	5,070	0.02%
2022/04/06	0	0.00	3	25.15	25.10	-3	5,092	-0.06%
2022/04/01	5	25.35	0	0.00	25.45	5	5,125	0.10%
2022/03/30	2	25.30	2	25.65	25.30	0	5,144	0.00%
2022/03/29	6	25.50	2	25.80	25.30	4	5,158	0.08%
2022/03/28	3	25.43	0	0.00	25.45	3	5,186	0.06%
2022/03/24	2	25.60	0	0.00	25.60	2	5,269	0.04%
2022/03/22	1	25.70	1	25.80	25.70	0	5,475	0.00%
2022/03/16	0	0.00	5	25.75	25.75	-5	5,666	-0.09%
2022/03/15	0	0.00	3	26.60	26.40	-3	5,739	-0.05%
2022/03/14	4	27.79	0	0.00	27.40	4	6,009	0.07%
2022/03/11	10	27.79	3	27.95	27.75	7	6,107	0.11%
2022/03/10	37	27.90	29	27.51	27.45	8	6,342	0.13%
2022/03/09	3	26.12	4	25.70	26.85	-1	6,248	-0.02%
2022/03/08	2	25.55	0	0.00	24.45	2	6,561	0.03%
2022/03/07	3	26.45	3	26.75	26.15	0	6,698	0.00%
2022/03/02	0	0.00	1	27.00	26.65	-1	6,562	-0.02%
2022/03/01	1	26.65	3	26.82	26.75	-2	6,521	-0.03%
2022/02/24	1	27.15	1	27.10	25.95	0	6,378	0.00%
2022/02/23	2	27.05	2	26.95	26.80	0	6,187	0.00%
2022/02/22	0	0.00	2	26.35	25.55	-2	5,976	-0.03%
2022/02/21	16	27.93	6	27.88	27.10	10	5,867	0.17%
2022/02/18	0	0.00	4	26.70	27.40	-4	5,266	-0.08%
2022/02/15	0	0.00	3	24.80	24.60	-3	5,092	-0.06%
2022/02/14	3	24.45	0	0.00	24.15	3	5,127	0.06%
2022/02/10	0	0.00	1	24.90	24.70	-1	5,257	-0.02%
2022/02/09	3	24.40	3	24.65	24.75	0	5,303	0.00%
2022/02/08	0	0.00	2	24.70	24.60	-2	5,335	-0.04%
2022/01/26	1	22.25	0	0.00	22.05	1	5,650	0.02%
2022/01/13	0	0.00	2	24.50	24.45	-2	6,469	-0.03%
2022/01/12	2	24.45	0	0.00	24.45	2	6,557	0.03%
2022/01/11	1	25.50	1	25.15	25.00	0	6,619	0.00%
2022/01/10	0	0.00	5	25.35	25.20	-5	6,752	-0.07%
2022/01/06	0	0.00	2	26.25	25.95	-2	6,900	-0.03%
2022/01/05	2	26.00	0	0.00	26.00	2	6,984	0.03%
2022/01/04	5	25.95	0	0.00	26.25	5	7,077	0.07%
2022/01/03	0	0.00	0	26.05	26.00	0	7,288	0.00%
2021/12/24	1	26.80	0	0.00	26.85	1	8,147	0.01%
2021/12/21	2	27.25	2	27.65	27.70	0	8,795	0.00%
2021/12/20	4	27.30	4	27.25	27.20	0	8,831	0.00%
2021/12/14	3	26.75	3	27.40	26.40	0	9,131	0.00%
2021/12/08	4	29.76	4	29.75	28.70	0	10,493	0.00%
2021/12/07	0	28.60	15	28.29	28.60	-15	10,467	-0.14%
2021/12/06	20	28.88	3	27.55	28.05	17	10,500	0.16%
2021/12/03	3	28.30	2	27.90	27.85	1	10,798	0.01%
2021/12/02	3	27.35	94	26.22	27.70	-91	11,084	-0.82%
2021/12/01	5	25.30	3	25.80	25.20	2	10,766	0.02%
2021/11/26	2	24.05	0	0.00	24.00	2	11,341	0.02%
2021/11/25	3	25.32	0	0.00	25.10	3	11,937	0.03%
2021/11/23	83	24.65	4	24.85	24.60	79	12,260	0.64%
2021/11/11	7	24.82	0	0.00	24.15	7	15,475	0.05%
2021/11/10	0	0.00	1	25.35	25.00	-1	15,496	-0.01%
2021/11/04	2	25.23	0	0.00	24.95	2	15,748	0.01%
2021/11/02	1	24.25	1	24.55	24.10	0	16,119	0.00%
2021/11/01	0	0.00	3	24.35	23.85	-3	16,160	-0.02%
2021/10/29	3	24.00	0	0.00	24.00	3	16,394	0.02%
2021/10/27	4	23.31	3	23.80	23.10	1	16,437	0.01%
2021/10/26	0	0.00	2	24.20	24.15	-2	16,674	-0.01%
2021/10/25	0	0.00	8	25.00	24.55	-8	17,640	-0.05%
2021/10/20	0	0.00	5	25.65	25.05	-5	18,885	-0.03%
2021/10/19	1.8	25.51	0	0.00	25.30	1.8	19,323	0.01%
2021/10/15	1	26.85	1	26.70	26.60	0	19,614	0.00%
2021/10/14	1	27.10	2	27.03	26.95	-1	19,720	-0.01%
2021/10/13	1	27.25	1	27.00	26.90	0	19,826	0.00%
2021/10/08	1	29.70	1	29.30	29.05	0	21,043	0.00%
2021/10/07	1	29.10	0	0.00	28.75	1	21,240	0.00%
2021/10/05	0	0.00	1	26.30	28.05	-1	21,796	0.00%
2021/10/04	3	28.90	3	29.45	27.40	0	22,851	0.00%
2021/10/01	2	30.28	5	30.33	29.45	-3	23,762	-0.01%
2021/09/30	26	31.34	26.5	31.31	32.30	-0.5	23,665	0.00%
2021/09/29	4	31.45	3.5	31.67	30.70	0.5	23,390	0.00%
2021/09/27	2	32.40	0	0.00	32.15	2	23,091	0.01%
2021/09/24	6	32.12	14	32.65	31.80	-8	23,066	-0.03%
2021/09/23	1	31.65	1	31.40	31.25	0	22,904	0.00%
2021/09/17	29	32.28	29	32.02	31.90	0	22,903	0.00%
2021/09/14	0	0.00	2	34.15	33.25	-2	22,983	-0.01%
2021/09/13	7	34.76	9	35.03	34.00	-2	22,752	-0.01%
2021/09/10	8	32.80	9	33.53	32.90	-1	21,908	0.00%
2021/09/09	7	32.60	0	0.00	33.20	7	21,731	0.03%
2021/09/08	8	32.03	6.8	33.14	33.50	1.2	23,027	0.01%
2021/09/07	8	32.46	26	33.38	33.00	-18	23,003	-0.08%
2021/09/06	1	31.60	7	31.00	30.45	-6	23,214	-0.03%
2021/09/03	0	0.00	2	32.75	32.50	-2	24,103	-0.01%
2021/09/02	12	32.47	12	32.43	32.35	0	24,588	0.00%
2021/09/01	4	32.93	3	31.90	32.15	1	25,642	0.00%
2021/08/31	23	33.81	23	33.59	33.70	0	25,473	0.00%
2021/08/30	9	33.33	2	33.43	32.25	7	24,929	0.03%
2021/08/26	9	33.55	7	33.45	32.90	2	24,819	0.01%
2021/08/25	13	32.68	12	32.50	33.00	1	24,933	0.00%
2021/08/24	30	34.35	8.9	34.40	33.05	21.1	24,684	0.09%
2021/08/23	3	32.47	4	32.78	33.05	-1	23,856	0.00%
2021/08/20	2	29.23	4	29.10	30.05	-2	23,897	-0.01%
2021/08/19	4	28.78	3	28.60	27.35	1	23,541	0.00%
2021/08/18	0	0.00	6	24.78	27.85	-6	23,196	-0.03%
2021/08/17	1	27.10	1	26.95	25.35	0	23,060	0.00%
2021/08/10	3	30.92	1	31.10	29.85	2	23,446	0.01%
2021/08/09	12	31.34	11	31.45	30.15	1	23,309	0.00%
2021/08/06	0	0.00	4	30.28	29.45	-4	23,042	-0.02%
2021/08/05	2	28.93	3	29.52	28.95	-1	22,776	0.00%
2021/08/04	23	28.43	5.4	29.02	28.90	17.6	22,761	0.08%
2021/08/03	2	30.48	1	31.10	30.05	1	23,116	0.00%
2021/08/02	1	31.05	4	30.71	30.50	-3	23,529	-0.01%
2021/07/30	3	31.48	12	31.38	31.00	-9	23,436	-0.04%
2021/07/29	41	32.68	39	32.73	32.45	2	23,153	0.01%
2021/07/28	11	30.10	41	30.23	31.35	-30	22,183	-0.14%
2021/07/27	2	29.90	1	29.25	28.50	1	21,414	0.00%
2021/07/26	14	30.68	7	31.26	30.25	7	21,253	0.03%
2021/07/23	28	30.22	20	30.44	31.90	8	20,960	0.04%
2021/07/22	21	29.50	20	29.90	29.00	1	20,555	0.00%
2021/07/21	1	32.60	3	31.52	29.80	-2	20,412	-0.01%
2021/07/20	9.4	32.02	10	32.16	32.05	-0.6	20,319	0.00%
2021/07/19	3	34.12	2	33.80	33.80	1	20,362	0.00%
2021/07/16	31	35.68	25	35.92	34.80	6	20,887	0.03%
2021/07/14	8	33.41	14	32.27	32.05	-6	21,201	-0.03%
2021/07/13	26	37.27	33	38.36	35.60	-7	21,217	-0.03%
2021/07/12	7	41.94	71	40.38	39.55	-64	21,293	-0.30%
2021/07/09	44	42.32	26	42.09	40.00	18	20,811	0.09%
2021/07/08	8	39.92	16	40.37	41.35	-8	19,922	-0.04%
2021/07/07	1	33.25	6	38.55	37.60	-5	19,305	-0.03%
2021/07/06	0	0.00	3	34.53	35.05	-3	19,262	-0.02%
2021/07/05	8	33.20	3	33.00	33.30	5	19,297	0.03%
2021/07/02	5	35.70	1	35.65	35.40	4	19,326	0.02%
2021/07/01	0	0.00	16	38.59	37.85	-16	19,436	-0.08%
2021/06/30	2	35.05	3	35.97	36.40	-1	19,444	-0.01%
2021/06/29	18	36.26	1	35.75	35.00	17	19,439	0.09%
2021/06/28	1	36.30	0	0.00	36.30	1	19,411	0.01%
2021/06/25	5	33.23	0	0.00	33.00	5	19,369	0.03%
2021/06/24	10	36.75	76	33.51	34.55	-66	19,282	-0.34%
2021/06/23	9	37.15	0	0.00	37.15	9	19,153	0.05%
2021/06/22	4	41.19	0	0.00	41.25	4	19,160	0.02%
2021/06/21	2	37.50	0	0.00	37.50	2	19,106	0.01%
2021/06/18	9	33.66	3	32.55	34.10	6	19,389	0.03%
2021/06/17	91	30.76	21	30.64	31.00	70	19,871	0.35%
2021/06/16	58	27.41	0	0.00	28.20	58	19,013	0.31%
2021/06/15	11	24.01	21	25.22	25.65	-10	18,641	-0.05%
2021/06/11	2	22.90	47	23.24	23.35	-45	17,675	-0.25%
2021/06/09	12	21.72	39	22.02	22.35	-27	16,546	-0.16%
2021/06/07	1	18.70	7	18.60	18.50	-6	15,091	-0.04%
2021/06/04	2	20.05	10	19.00	19.05	-8	15,005	-0.05%
2021/06/03	11	20.30	11	19.95	19.95	0	14,947	0.00%
2021/06/02	13	19.94	15	20.29	20.30	-2	14,969	-0.01%
2021/06/01	6	18.47	5	19.70	19.70	1	14,676	0.01%
2021/05/31	10	19.30	6	18.45	18.45	4	14,507	0.03%
2021/05/28	1	17.25	1	18.85	18.85	0	14,133	0.00%
2021/05/27	15	17.17	10	17.10	17.15	5	13,891	0.04%
2021/05/26	0	0.00	2	17.48	17.10	-2	13,821	-0.01%
2021/05/25	1	16.85	7	17.43	16.95	-6	13,716	-0.04%
2021/05/24	10	17.38	0	0.00	17.15	10	13,648	0.07%
2021/05/21	3	16.95	5	16.20	16.95	-2	13,423	-0.01%
2021/05/20	6	16.18	5	16.65	15.80	1	13,378	0.01%
2021/05/19	10	16.19	10	17.01	16.95	0	13,339	0.00%
2021/05/18	5	15.50	0	0.00	15.95	5	13,434	0.04%
2021/05/14	13	17.95	0	0.00	16.10	13	13,232	0.10%
2021/05/13	2	17.85	1	19.10	17.85	1	13,086	0.01%
2021/05/12	12	20.59	0	0.00	19.80	12	12,976	0.09%
2021/05/11	31	23.32	4	23.11	21.95	27	12,889	0.21%
2021/05/10	6	22.18	7	23.15	23.25	-1	12,250	-0.01%
2021/05/07	0	0.00	1	19.90	21.15	-1	11,763	-0.01%
2021/05/06	17	19.14	5	19.25	19.25	12	11,713	0.10%
2021/05/03	0	0.00	3	21.95	21.20	-3	11,680	-0.03%
2021/04/29	5	20.10	0	0.00	20.80	5	11,594	0.04%
2021/04/28	5	20.00	10	20.70	20.10	-5	11,590	-0.04%
2021/04/27	3	21.80	0	0.00	21.60	3	11,524	0.03%
2021/04/26	0	0.00	4	21.40	22.00	-4	11,446	-0.03%
2021/04/23	3	19.70	1	20.10	20.00	2	11,367	0.02%
2021/04/22	2	21.45	0	0.00	21.65	2	11,256	0.02%
2021/04/21	7	20.74	6	20.51	20.90	1	10,628	0.01%
2021/04/20	11	18.95	3	18.03	19.00	8	9,946	0.08%
2021/04/19	125	16.97	131	17.08	17.30	-6	9,070	-0.07%	大買/大賣/
2021/04/16	0	0.00	4	14.60	15.75	-4	8,838	-0.05%
2021/04/15	0	0.00	2	14.55	14.50	-2	8,600	-0.02%
2021/04/13	1	14.15	20	14.39	14.40	-19	8,508	-0.22%
2021/04/12	18	13.85	4	13.86	13.90	14	8,109	0.17%
2021/04/09	0	0.00	5	14.00	13.55	-5	8,374	-0.06%
2021/04/08	0	0.00	5	14.20	14.00	-5	8,624	-0.06%
2021/04/07	6	14.12	0	0.00	14.15	6	8,794	0.07%
2021/04/06	0	0.00	26	13.87	13.85	-26	9,491	-0.27%
2021/04/01	1	13.65	0	0.00	13.65	1	9,616	0.01%
2021/03/31	20	13.64	0	0.00	13.65	20	9,882	0.20%
2021/03/30	0	0.00	13	13.55	13.35	-13	9,883	-0.13%
2021/03/29	0	0.00	3	13.82	13.70	-3	9,934	-0.03%
2021/03/24	0	0.00	2	13.65	13.55	-2	10,669	-0.02%
2021/03/23	4	14.25	0	0.00	14.20	4	10,514	0.04%
2021/03/22	7	15.62	5	15.54	15.75	2	10,228	0.02%
2021/03/19	29	14.42	5	14.44	14.65	24	9,699	0.25%
2021/03/18	1	13.15	14	13.25	13.50	-13	9,048	-0.14%
2021/03/17	0	0.00	0.6	12.75	12.70	-0.6	8,743	-0.01%
2021/03/16	6	13.03	7	13.13	13.00	-1	8,728	-0.01%
2021/03/15	4	12.30	13	12.48	12.75	-9	8,641	-0.10%
2021/03/08	1	12.00	7	12.24	11.60	-6	8,463	-0.07%
2021/03/05	6	11.61	1	11.70	11.60	5	8,269	0.06%
2021/03/03	0	0.00	2	11.30	11.25	-2	8,278	-0.02%
2021/03/02	2	11.75	3	11.20	11.15	-1	8,344	-0.01%
2021/02/26	3	11.80	3	11.85	11.80	0	8,292	0.00%
2021/02/18	0	0.00	0.3	11.45	11.90	-0.3	7,847	0.00%
2021/02/02	2	10.25	1	10.60	10.60	1	7,534	0.01%
2021/01/26	1	10.45	0	0.00	10.45	1	7,487	0.01%
2021/01/25	0	0.00	1	11.00	10.80	-1	7,463	-0.01%
2021/01/22	0.1	10.10	4	10.28	10.35	-3.9	7,344	-0.05%
2021/01/21	0.1	10.20	0	0.00	10.15	0.1	7,313	0.00%
2021/01/20	0	0.00	4	10.05	10.05	-4	7,299	-0.05%
2021/01/19	0.1	10.80	0	0.00	10.55	0.1	7,286	0.00%
2021/01/18	0	0.00	8	10.76	10.80	-8	7,347	-0.11%
2021/01/15	8	11.04	1	11.00	10.95	7	7,293	0.10%
2021/01/14	1	11.85	4	11.85	11.90	-3	7,184	-0.04%
2021/01/13	3	11.25	0	0.00	11.25	3	7,071	0.04%
2021/01/12	3	11.65	0	0.00	11.35	3	7,020	0.04%
2021/01/11	0	0.00	1	12.60	12.15	-1	6,897	-0.01%
2021/01/08	5	11.71	0	0.00	11.75	5	6,696	0.07%
2021/01/07	8	11.40	5	11.31	11.55	3	6,585	0.05%
2021/01/05	0	0.00	150	12.70	12.75	-150	6,268	-2.39%	大賣/鉅額交易
2021/01/04	311	13.62	150	13.35	13.35	161	6,143	2.62%	大買/大賣/鉅額交易
2020/12/31	6	13.03	2	12.98	13.00	4	5,767	0.07%
2020/12/29	5	13.11	11.6	13.33	13.30	-6.6	5,219	-0.13%
2020/12/28	2	12.10	0	0.00	12.30	2	4,386	0.05%
2020/12/25	0	0.00	16	10.60	11.20	-16	4,162	-0.38%
2020/12/23	10	9.66	5	9.55	10.00	5	3,806	0.13%
2020/12/22	2	10.05	1	10.95	9.90	1	3,715	0.03%
2020/12/21	6	10.40	10	10.06	10.55	-4	3,294	-0.12%
2020/12/18	6	9.48	5	9.70	9.61	1	2,919	0.03%
2020/12/16	0	0.00	12	9.08	9.06	-12	2,590	-0.46%
2020/12/15	13	9.08	0	0.00	8.91	13	2,547	0.51%
2020/12/11	1	8.75	0	0.00	8.65	1	2,402	0.04%
2020/12/10	2	8.95	0	0.00	8.95	2	2,361	0.08%
2020/12/09	2	9.20	4	9.31	9.22	-2	2,294	-0.09%
2020/12/02	4	8.47	0	0.00	8.44	4	2,169	0.18%
2020/11/19	0	0.00	3	7.96	7.99	-3	2,569	-0.12%
2020/11/18	3	7.99	0	0.00	7.99	3	2,575	0.12%
2020/11/10	0	0.00	40	8.12	8.08	-40	2,825	-1.42%
2020/11/04	5	8.09	0	0.00	8.10	5	2,823	0.18%
2020/10/28	0	0.00	12	8.11	8.04	-12	2,659	-0.45%
2020/10/27	14	8.03	15	8.11	8.02	-1	2,602	-0.04%
2020/10/26	8	8.05	4	8.08	8.14	4	2,550	0.16%
2020/10/23	4	7.71	0	0.00	7.74	4	2,416	0.17%
2020/10/21	4	7.74	0	0.00	7.73	4	2,406	0.17%
2020/10/06	40	7.97	0	0.00	7.96	40	2,310	1.73%
2020/10/05	0	0.00	2	8.04	8.03	-2	2,280	-0.09%
2020/09/30	3	7.73	3	7.77	7.81	0	2,250	0.00%
2020/09/25	5	7.55	0	0.00	7.66	5	2,173	0.23%
2020/09/23	0	0.00	3	7.68	7.63	-3	2,133	-0.14%
2020/09/16	3	7.92	5	7.91	7.90	-2	2,155	-0.09%
2020/09/10	0	0.00	3	8.42	8.15	-3	2,104	-0.14%
2020/09/09	3	8.52	0	0.00	8.43	3	2,059	0.15%
2020/09/08	1	8.40	0	0.00	8.37	1	2,006	0.05%
2020/09/07	9	8.49	0	0.00	8.55	9	1,935	0.46%
2020/09/02	6	8.04	2	8.05	8.12	4	1,684	0.24%
2020/09/01	1	8.28	3	8.28	8.18	-2	1,653	-0.12%
2020/08/31	10	8.46	7	8.47	8.40	3	1,582	0.19%
2020/08/28	2	8.08	0	0.00	8.11	2	1,419	0.14%
2020/08/27	4	7.88	0	0.00	7.75	4	1,289	0.31%
2020/08/26	6	7.92	28.7	7.92	8.06	-22.7	1,234	-1.84%
2020/08/25	11	7.30	8	7.38	7.45	3	1,002	0.30%
2020/08/24	17	7.16	10.1	7.18	7.19	7	947	0.73%
2020/08/21	2	7.20	0	0.00	7.25	2	937	0.21%
2020/08/20	10	7.29	0	0.00	7.15	10	932	1.07%
2020/08/17	0	0.00	62	7.36	7.82	-62	806	-7.68%
2020/08/13	10	6.99	0	0.00	6.97	10	609	1.64%
2020/08/12	8	6.83	20	7.01	6.93	-12	597	-2.01%
2020/06/29	7	6.85	4	6.95	6.92	3	482	0.62%
2020/06/24	4	7.12	5	7.20	7.15	-1	456	-0.22%
2020/06/22	0	0.00	5	6.90	6.90	-5	413	-1.21%
2020/06/19	0	0.00	35	6.74	6.79	-35	395	-8.86%
2020/06/17	5	6.40	0	0.00	6.42	5	369	1.36%
2020/06/15	10	6.37	0	0.00	6.36	10	393	2.54%
2020/06/12	0	0.00	20	6.21	6.37	-20	396	-5.05%
2020/06/08	0	0.00	10	6.69	6.64	-10	413	-2.42%
2020/05/25	0	0.00	10	6.20	6.20	-10	387	-2.58%
2020/05/11	0	0.00	25	6.00	5.99	-25	331	-7.54%
2020/05/07	0	0.00	5	5.90	5.89	-5	324	-1.54%
2020/05/06	0	0.00	10	5.85	5.85	-10	327	-3.06%
2020/05/05	0	0.00	6	5.83	5.85	-6	330	-1.82%
2020/04/17	20	5.69	0	0.00	5.67	20	349	5.72%
2020/04/16	1	5.71	0	0.00	5.73	1	346	0.29%
2020/04/15	25	5.72	0	0.00	5.72	25	341	7.31%
2020/04/14	20	5.60	0	0.00	5.59	20	332	6.02%
2020/04/13	20	5.48	0	0.00	5.45	20	329	6.07%
2020/04/09	10	5.36	0	0.00	5.38	10	325	3.07%
2020/03/13	5	5.55	0	0.00	6.10	5	232	2.15%
2020/03/09	24	6.23	0	0.00	6.19	24	204	11.75%
2020/01/02	4	7.11	0	0.00	7.12	4	153	2.61%
2019/12/09	9	7.09	0	0.00	7.09	9	171	5.24%
2019/11/20	0	0.00	1	7.22	7.22	-1	192	-0.52%
2019/10/07	4	7.52	0	0.00	7.52	4	569	0.70%
2019/10/01	4	7.57	0	0.00	7.59	4	654	0.61%
2019/09/26	0	0.00	1	7.66	7.67	-1	660	-0.15%
2019/09/25	6	7.63	0	0.00	7.65	6	662	0.91%
2019/09/16	4	7.69	0	0.00	7.72	4	664	0.60%
2019/09/11	16	7.70	0	0.00	7.69	16	658	2.43%
2019/09/09	0	0.00	3	7.87	7.80	-3	647	-0.46%
2019/09/06	2	7.73	0	0.00	7.79	2	649	0.31%
2019/09/05	8	7.81	0	0.00	7.81	8	648	1.23%
2019/09/04	0	0.00	2	7.90	7.90	-2	646	-0.31%
2019/09/03	0	0.00	9	7.94	7.90	-9	646	-1.39%
2019/09/02	0	0.00	4	7.83	7.86	-4	637	-0.63%
2019/08/30	2	7.72	0	0.00	7.73	2	635	0.31%
2019/08/29	0	0.00	10	7.75	7.75	-10	636	-1.57%
2019/08/22	2	7.64	0	0.00	7.65	2	630	0.32%
2019/08/21	0	0.00	4	7.64	7.66	-4	631	-0.63%
2019/08/19	8	7.66	0	0.00	7.65	8	633	1.26%
2019/08/15	2	7.54	0	0.00	7.54	2	635	0.31%
2019/08/14	3	7.62	0	0.00	7.62	3	640	0.47%
2019/08/08	4	7.66	0	0.00	7.66	4	643	0.62%
2019/08/02	6	7.66	0	0.00	7.66	6	680	0.88%
2019/08/01	2	7.78	0	0.00	7.80	2	688	0.29%
2019/07/22	0	0.00	1	8.18	8.45	-1	813	-0.12%
2019/07/19	4	8.10	0	0.00	8.07	4	752	0.53%
2019/07/12	0	0.00	10	7.76	7.76	-10	591	-1.69%
2019/07/05	0	0.00	48	7.73	7.73	-48	527	-9.10%
2019/07/04	0	0.00	5	7.68	7.68	-5	525	-0.95%
2019/07/03	6	7.58	0	0.00	7.59	6	525	1.14%
2019/07/02	1	7.57	0	0.00	7.57	1	524	0.19%
2019/06/26	7	7.51	0	0.00	7.53	7	531	1.32%
2019/06/25	3	7.53	0	0.00	7.53	3	531	0.56%
2019/06/24	0	0.00	3	7.64	7.55	-3	533	-0.56%
2019/06/19	9	7.53	0	0.00	7.58	9	555	1.62%
2019/06/18	4	7.56	0	0.00	7.53	4	558	0.72%
2019/06/17	7	7.58	0	0.00	7.56	7	562	1.24%
2019/06/13	5	7.56	0	0.00	7.54	5	563	0.89%
2019/06/12	2	7.53	0	0.00	7.55	2	567	0.35%
2019/06/11	2	7.55	0	0.00	7.53	2	576	0.35%
2019/06/10	3	7.54	0	0.00	7.55	3	592	0.51%
2019/06/05	2	7.53	0	0.00	7.57	2	622	0.32%
2019/06/03	4	7.63	0	0.00	7.65	4	640	0.62%
2019/05/30	3	7.71	0	0.00	7.74	3	661	0.45%
2019/05/29	2	7.72	0	0.00	7.76	2	681	0.29%
2019/05/28	8	7.74	4	7.80	7.80	4	698	0.57%
2019/05/27	0	0.00	33	7.82	7.82	-33	709	-4.65%
2019/05/21	4	7.50	0	0.00	7.49	4	729	0.55%
2019/05/16	17	7.74	0	0.00	7.70	17	737	2.31%
2019/05/13	12	7.74	0	0.00	7.64	12	729	1.64%
2019/05/10	2	8.00	0	0.00	7.92	2	710	0.28%
2019/05/07	0	0.00	3	8.44	8.29	-3	680	-0.44%
2019/05/06	3	8.25	0	0.00	8.25	3	689	0.44%
2019/05/02	2	8.38	7	8.49	8.70	-5	608	-0.82%
2019/04/11	0	0.00	18	8.08	8.00	-18	553	-3.25%
2019/03/27	10	7.99	0	0.00	7.96	10	658	1.52%
2019/03/26	0	0.00	2	8.05	8.00	-2	675	-0.30%
2019/03/22	0	0.00	40	7.96	7.93	-40	840	-4.76%
2019/03/21	4	7.94	0	0.00	7.93	4	886	0.45%
2019/03/15	3	8.06	0	0.00	8.05	3	1,338	0.22%
2019/03/14	2	8.06	0	0.00	8.05	2	1,465	0.14%
2019/03/13	8	8.06	16	8.18	8.06	-8	1,498	-0.53%
2019/03/12	18	8.08	6	8.21	8.03	12	1,599	0.75%
2019/03/11	0	0.00	27	8.15	8.15	-27	1,716	-1.57%
2019/03/07	6	8.02	0	0.00	8.00	6	1,783	0.34%
2019/03/06	26	8.11	0	0.00	8.08	26	1,774	1.46%
2019/03/05	16	8.18	13	8.30	8.20	3	1,800	0.17%
2019/02/26	4	7.82	0	0.00	7.92	4	1,771	0.23%
2019/02/21	10	7.78	0	0.00	7.76	10	1,894	0.53%
2019/02/14	0	0.00	10	7.68	7.71	-10	1,923	-0.52%
2019/01/30	2	7.73	12	7.72	7.70	-10	1,923	-0.52%
2019/01/29	0	0.00	11	7.79	7.77	-11	1,930	-0.57%
2019/01/28	2	7.82	0	0.00	7.79	2	1,928	0.10%
2019/01/11	2	7.97	0	0.00	7.95	2	1,913	0.10%
2019/01/07	5	8.03	0	0.00	8.03	5	1,956	0.26%
2019/01/03	2	8.12	0	0.00	8.15	2	1,968	0.10%
2018/12/18	2	9.17	0	0.00	9.17	2	1,861	0.11%
2018/12/14	1	9.02	1	9.15	9.00	0	1,689	0.00%
2018/12/11	0	0.00	3.8	9.16	9.13	-3.8	1,367	-0.27%
2018/12/10	3	9.19	2	9.19	9.12	1	1,272	0.08%
2018/12/07	0	0.00	2.8	9.10	9.40	-2.8	1,201	-0.23%
2018/12/05	0	0.00	1.6	8.73	8.72	-1.6	1,032	-0.15%
2018/12/03	0	0.00	6	7.94	8.14	-6	813	-0.74%
2018/11/26	4	7.49	0	0.00	7.43	4	731	0.55%
2018/11/23	2	7.51	0	0.00	7.41	2	725	0.28%
2018/11/21	1	8.00	6	7.39	8.00	-5	680	-0.73%
2018/11/15	2	7.20	0	0.00	7.22	2	611	0.33%
2018/11/14	4	7.10	0	0.00	7.35	4	596	0.67%
2018/11/02	0	0.00	7.9	6.66	6.70	-7.9	877	-0.90%
2018/10/17	0	0.00	5	7.45	7.35	-5	1,168	-0.43%
2018/10/09	5	7.33	0.8	7.20	7.20	4.2	1,127	0.37%
2018/08/30	0.3	8.49	0	0.00	8.49	0.3	2,485	0.01%
2018/08/14	20	7.41	0	0.00	7.43	20	2,530	0.79%
2018/08/07	5	8.21	0	0.00	8.14	5	2,597	0.19%
2018/08/06	0	0.00	5	8.30	8.25	-5	2,547	-0.20%
2018/08/02	0	0.00	10	7.81	7.83	-10	2,517	-0.40%
2018/07/23	10	7.70	0	0.00	7.51	10	3,210	0.31%
2018/07/19	10	7.91	0	0.00	7.78	10	3,185	0.31%
2018/07/18	0	0.00	20	7.56	7.75	-20	3,106	-0.64%
2018/07/17	20	7.57	0	0.00	7.76	20	3,073	0.65%
2018/07/09	0	0.00	10	6.98	6.99	-10	2,986	-0.33%
2018/07/04	10	6.91	0	0.00	6.95	10	2,984	0.34%
2018/07/03	20	6.81	0	0.00	6.75	20	2,976	0.67%
2018/06/14	1	8.35	0	0.00	8.20	1	2,770	0.04%
2018/06/13	7	8.40	0	0.00	8.15	7	2,717	0.26%
2018/06/12	5	8.90	2	8.80	8.73	3	2,662	0.11%
2018/06/11	4	9.00	10	8.99	9.03	-6	2,546	-0.24%
2018/06/08	0	0.00	5	8.25	8.29	-5	2,143	-0.23%
2018/06/06	10	8.00	0	0.00	8.00	10	1,871	0.53%
2018/05/29	0	0.00	10	7.06	7.05	-10	1,573	-0.64%
2018/05/18	10	7.53	0	0.00	7.29	10	1,432	0.70%
2018/05/16	0	0.00	2	7.23	7.11	-2	1,398	-0.14%
2018/05/15	2	7.11	0	0.00	7.11	2	1,440	0.14%
2018/05/11	10	7.80	0	0.00	7.55	10	1,419	0.70%
2018/05/09	12	7.96	0	0.00	7.70	12	1,343	0.89%
2018/05/07	0	0.00	10	7.94	7.70	-10	1,183	-0.84%
2018/05/04	0	0.00	6	7.52	7.47	-6	1,082	-0.55%
2018/05/03	16	7.62	3	7.30	7.92	13	986	1.32%
2018/05/02	3	7.45	0	0.00	7.20	3	805	0.37%
2018/04/30	10	7.40	10	7.60	7.63	0	658	0.00%