正德 (2641)-凱基-湖口券商分點個股進出

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
21.30
漲跌
▼0.40
漲幅
-1.84%
成交量
2,651張
產業
上櫃航運類股
299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-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/06/26	0	0.00	4.5	21.43	21.30	-4.5	9,572	-0.05%
2024/06/25	1.5	21.67	0	0.00	21.70	1.5	9,559	0.02%
2024/06/20	0	0.00	2	21.65	21.65	-2	9,461	-0.02%
2024/06/19	5	21.55	0	0.00	21.50	5	9,453	0.05%
2024/06/18	2	21.68	0	0.00	21.60	2	9,423	0.02%
2024/06/14	1	22.15	3	22.05	22.30	-2	9,521	-0.02%
2024/06/13	0	0.00	3	21.90	21.90	-3	9,472	-0.03%
2024/06/12	8	21.72	1	21.70	21.75	7	9,454	0.07%
2024/06/11	27	23.97	55	24.54	22.80	-28	9,270	-0.30%
2024/06/07	1	24.05	20	24.18	23.95	-19	8,931	-0.21%
2024/06/06	10	23.55	17	24.06	23.80	-7	8,787	-0.08%
2024/06/05	0	0.00	85	23.93	23.60	-85	8,628	-0.99%
2024/06/04	20	23.03	0	0.00	22.80	20	8,379	0.24%
2024/06/03	20	23.34	10.4	23.47	23.60	9.6	8,250	0.12%
2024/05/31	22	24.23	31	23.85	23.55	-9	8,019	-0.11%
2024/05/30	41.4	23.92	22	23.64	23.40	19.4	7,437	0.26%
2024/05/29	61	23.71	11	23.80	23.25	50	7,153	0.70%
2024/05/28	114	23.35	71	23.32	23.40	43	6,660	0.65%	大買/
2024/05/27	26	21.79	12	21.80	22.10	14	5,913	0.24%
2024/05/24	8	20.63	5	20.85	20.85	3	5,715	0.05%
2024/05/23	5	20.80	5	20.55	20.55	0	5,732	0.00%
2024/05/22	5	20.70	5	21.05	20.95	0	5,743	0.00%
2024/05/21	2	20.80	1	20.75	20.70	1	5,776	0.02%
2024/05/20	2	21.33	15	21.17	21.10	-13	5,843	-0.22%
2024/05/17	0	0.00	1	21.40	21.45	-1	5,872	-0.02%
2024/05/15	1	21.35	2	21.55	21.40	-1	5,701	-0.02%
2024/05/14	7	22.13	6	21.93	21.85	1	5,556	0.02%
2024/05/13	41	22.73	22.6	22.61	22.05	18.4	5,297	0.35%
2024/05/10	15.6	21.86	14	21.99	22.05	1.6	4,686	0.03%
2024/05/09	1	20.80	29	21.06	21.10	-28	4,273	-0.66%
2024/05/08	16	21.25	35	20.76	20.65	-19	4,112	-0.46%
2024/05/07	2	20.60	1	20.75	20.75	1	3,578	0.03%
2024/05/06	0	0.00	30	20.25	20.25	-30	3,489	-0.86%
2024/05/03	0	0.00	3	20.50	20.45	-3	3,476	-0.09%
2024/05/02	1	20.50	0	0.00	20.45	1	3,462	0.03%
2024/04/26	3	20.30	0	0.00	20.15	3	3,322	0.09%
2024/04/24	0	0.00	22	19.90	19.90	-22	3,306	-0.67%
2024/04/22	4	20.43	1	20.30	19.75	3	3,347	0.09%
2024/04/19	82	20.31	4	20.35	19.90	78	3,289	2.37%
2024/04/18	0	0.00	2	19.50	19.60	-2	3,218	-0.06%
2024/04/11	2	19.85	0	0.00	19.80	2	3,776	0.05%
2024/04/02	1	19.15	0	0.00	19.20	1	4,798	0.02%
2024/03/29	0	0.00	10	19.65	19.65	-10	4,960	-0.20%
2024/03/26	25	20.25	0	0.00	19.85	25	5,781	0.43%
2024/03/22	0	0.00	2	20.65	20.65	-2	5,877	-0.03%
2024/03/21	0	0.00	27	20.66	20.70	-27	6,049	-0.45%
2024/03/20	1	20.80	5	20.75	20.75	-4	6,123	-0.07%
2024/03/19	3	21.30	2	21.10	21.05	1	6,302	0.02%
2024/03/14	1	20.25	0	0.00	20.30	1	6,616	0.02%
2024/03/13	2	20.55	0	0.00	20.30	2	6,903	0.03%
2024/03/12	2	20.60	0	0.00	20.80	2	7,241	0.03%
2024/03/11	2	20.55	0	0.00	20.75	2	7,763	0.03%
2024/03/08	1	20.10	10	20.40	20.10	-9	9,505	-0.09%
2024/03/07	0	0.00	1	20.65	20.35	-1	9,975	-0.01%
2024/03/04	0	0.00	8	21.04	21.15	-8	10,542	-0.08%
2024/03/01	0	0.00	1.1	21.02	20.80	-1.1	10,817	-0.01%
2024/02/29	2	20.90	0	0.00	20.85	2	10,876	0.02%
2024/02/27	0	0.00	4	20.30	20.30	-4	10,804	-0.04%
2024/02/26	0	0.00	1	20.70	20.70	-1	10,769	-0.01%
2024/02/22	0	0.00	4	20.65	20.60	-4	10,716	-0.04%
2024/02/21	1	20.65	0	0.00	20.65	1	10,666	0.01%
2024/02/16	2	19.30	0	0.00	19.45	2	10,523	0.02%
2024/02/05	1	18.90	0	0.00	18.90	1	10,490	0.01%
2024/02/01	0	0.00	2	19.50	19.55	-2	10,470	-0.02%
2024/01/30	2	19.80	0	0.00	19.60	2	10,407	0.02%
2024/01/29	4	20.00	0	0.00	20.05	4	10,376	0.04%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/25	0	0.00	10	20.05	20.05	-10	10,347	-0.10%
2024/01/24	1	20.65	0	0.00	20.35	1	10,324	0.01%
2024/01/22	0	0.00	7	20.40	20.65	-7	10,280	-0.07%
2024/01/19	1	20.35	1	20.50	20.55	0	10,243	0.00%
2024/01/18	0	0.00	57	20.01	20.30	-57	10,210	-0.56%
2024/01/17	0	0.00	33	20.31	20.05	-33	10,185	-0.32%
2024/01/16	0	0.00	100	20.25	20.30	-100	10,140	-0.99%
2024/01/15	2	20.70	0	0.00	20.70	2	10,114	0.02%
2024/01/11	1	20.25	0	0.00	20.35	1	10,132	0.01%
2024/01/09	4	21.01	2	20.80	20.90	2	9,992	0.02%
2024/01/08	1	21.95	18	21.88	21.90	-17	9,864	-0.17%
2024/01/04	25	22.33	5	22.42	22.10	20	9,533	0.21%
2024/01/03	8	21.90	1	21.75	21.85	7	8,980	0.08%
2023/12/28	0	0.00	10	21.10	20.90	-10	8,674	-0.12%
2023/12/26	2	21.18	1	21.30	21.40	1	8,569	0.01%
2023/12/25	15	21.42	5	20.89	20.75	10	8,512	0.12%
2023/12/22	7	21.81	6	21.79	21.70	1	8,419	0.01%
2023/12/21	16.1	22.05	14.4	22.16	22.05	1.7	8,244	0.02%
2023/12/18	3	21.33	2	21.20	21.15	1	8,042	0.01%
2023/12/14	12	21.50	2	20.90	20.75	10	8,290	0.12%
2023/12/12	4	21.71	30	21.98	21.50	-26	8,381	-0.31%
2023/12/11	12	21.96	5	21.60	21.90	7	8,306	0.08%
2023/12/08	37	21.97	28	22.05	21.75	9	8,115	0.11%
2023/12/07	6	22.09	14	22.21	22.15	-8	7,802	-0.10%
2023/12/06	40	22.91	38	22.65	22.90	2	7,432	0.03%
2023/12/05	115	23.50	76	23.61	23.00	39	6,875	0.57%	大買/
2023/12/04	39	21.76	32	22.07	22.10	7	5,151	0.14%
2023/12/01	26	19.85	35.3	19.68	20.10	-9.3	4,608	-0.20%
2023/11/29	0	0.00	0.2	18.15	18.15	-0.2	3,949	-0.01%
2023/11/28	8	18.73	27	18.39	18.45	-19	3,888	-0.49%
2023/11/27	0	0.00	4	17.86	17.75	-4	3,564	-0.11%
2023/11/17	20	17.50	5	17.55	17.55	15	3,483	0.43%
2023/11/16	3	17.15	2	17.00	17.30	1	3,469	0.03%
2023/11/15	0	0.00	6	16.87	16.90	-6	3,480	-0.17%
2023/11/14	0	0.00	14	16.78	16.65	-14	3,616	-0.39%
2023/11/13	15	16.64	0	0.00	16.60	15	3,613	0.42%
2023/11/10	0	0.00	1	16.60	16.60	-1	3,597	-0.03%
2023/11/09	3	16.45	0	0.00	16.45	3	3,573	0.08%
2023/11/06	5	16.40	0	0.00	16.25	5	3,561	0.14%
2023/11/03	2	16.20	2	16.25	16.30	0	3,552	0.00%
2023/11/02	2	15.95	2	16.05	16.00	0	3,537	0.00%
2023/11/01	6	15.86	2	15.95	15.80	4	3,537	0.11%
2023/10/30	5	16.03	5	16.21	16.20	0	3,516	0.00%
2023/10/27	1	16.35	1	16.45	16.35	0	3,501	0.00%
2023/10/25	3	16.65	0	0.00	16.65	3	3,518	0.09%
2023/10/23	20	16.40	0	0.00	16.30	20	3,507	0.57%
2023/10/20	0	0.00	3	16.65	16.70	-3	3,500	-0.09%
2023/10/19	7	17.21	4	17.03	17.15	3	3,475	0.09%
2023/10/18	0	0.00	1	16.45	16.45	-1	3,383	-0.03%
2023/10/13	1	17.30	1	17.30	17.10	0	3,311	0.00%
2023/10/06	4	17.89	4	17.79	17.75	0	3,249	0.00%
2023/10/05	0	0.00	5	17.17	17.05	-5	3,127	-0.16%
2023/10/03	0	0.00	3	17.25	17.05	-3	3,113	-0.10%
2023/09/27	9	17.73	3	17.82	17.70	6	3,021	0.20%
2023/09/22	2	17.65	8	17.60	17.80	-6	2,953	-0.20%
2023/09/21	5	18.35	0	0.00	18.20	5	2,788	0.18%
2023/09/20	15	18.25	11	18.43	18.25	4	2,606	0.15%
2023/09/19	1	17.55	8	17.51	17.40	-7	2,207	-0.32%
2023/09/18	0	17.20	1	17.10	17.15	-1	2,067	-0.05%
2023/09/15	11.2	17.22	7	17.37	17.25	4.2	1,984	0.21%
2023/09/14	4	16.39	0	0.00	16.25	4	1,588	0.25%
2023/09/08	0	0.00	1	15.65	15.40	-1	1,492	-0.07%
2023/08/29	58	15.25	0	0.00	15.40	58	1,416	4.09%
2023/08/28	0	15.30	0	0.00	15.10	0	1,410	0.00%
2023/08/25	0	0.00	5	15.30	15.30	-5	1,401	-0.36%
2023/08/24	10	15.30	0	0.00	15.35	10	1,392	0.72%
2023/08/22	0	0.00	0.1	16.20	15.90	-0.1	1,351	-0.01%
2023/08/21	2	16.80	0	0.00	16.30	2	1,332	0.15%
2023/08/18	0.1	16.85	0	0.00	16.85	0.1	1,276	0.01%
2023/08/14	1	15.35	0	0.00	15.25	1	1,137	0.09%
2023/08/11	2	15.80	0	0.00	15.80	2	1,138	0.18%
2023/07/25	0	0.00	2	15.95	16.00	-2	1,161	-0.17%
2023/07/24	2	15.85	8	16.10	15.85	-6	1,160	-0.52%
2023/07/17	0	0.00	2	16.50	16.50	-2	1,232	-0.16%
2023/07/14	0	0.00	16	16.45	16.35	-16	1,244	-1.29%
2023/07/13	32	16.50	12	16.25	16.20	20	1,259	1.59%
2023/07/12	9	16.88	0	0.00	16.80	9	1,253	0.72%
2023/07/11	12	17.33	0	0.00	17.20	12	1,252	0.96%
2023/07/10	40	17.40	0	0.00	17.40	40	1,261	3.17%
2023/07/07	0	0.00	9	17.67	17.65	-9	1,272	-0.71%
2023/07/05	29	18.03	0	0.00	17.90	29	1,318	2.20%
2023/07/04	1	18.30	5	18.11	18.20	-4	1,366	-0.29%
2023/06/30	10	17.45	0	0.00	17.65	10	1,322	0.76%
2023/06/29	2	17.40	0	0.00	17.40	2	1,328	0.15%
2023/06/28	10	17.60	0	0.00	17.55	10	1,356	0.74%
2023/06/27	10	17.75	0	0.00	17.60	10	1,382	0.72%
2023/06/21	0	0.00	4	17.65	17.65	-4	1,444	-0.28%
2023/06/20	4	17.75	0	0.00	17.70	4	1,535	0.26%
2023/06/16	0	0.00	97.9	18.02	18.00	-97.9	1,602	-6.11%
2023/06/15	5	17.90	0	0.00	17.95	5	1,623	0.31%
2023/06/09	0	0.00	3	18.15	18.10	-3	2,007	-0.15%
2023/06/07	2	17.95	0	0.00	17.85	2	2,490	0.08%
2023/06/05	1	17.80	0	0.00	17.80	1	2,829	0.04%
2023/06/01	0	0.00	2	17.55	17.60	-2	3,253	-0.06%
2023/05/26	1	17.70	0	0.00	17.75	1	4,777	0.02%
2023/05/25	0	0.00	1	18.05	17.95	-1	4,944	-0.02%
2023/05/15	2	18.00	1	18.10	18.10	1	5,055	0.02%
2023/05/08	2	18.60	0	0.00	18.55	2	5,055	0.04%
2023/05/05	11	18.90	0	0.00	18.85	11	5,083	0.22%
2023/04/27	6	18.18	6	18.33	18.25	0	5,098	0.00%
2023/04/25	5	18.80	0	0.00	18.30	5	5,092	0.10%
2023/04/24	1	18.85	1	18.70	18.75	0	5,089	0.00%
2023/04/21	0	0.00	3	19.00	18.85	-3	5,099	-0.06%
2023/04/20	5	19.53	0	0.00	19.40	5	5,081	0.10%
2023/04/19	0	0.00	1	19.70	19.50	-1	5,073	-0.02%
2023/04/07	0	0.00	2	20.35	20.40	-2	5,159	-0.04%
2023/04/06	0	0.00	1	20.20	20.10	-1	5,278	-0.02%
2023/03/30	1	19.45	2	19.63	19.50	-1	6,136	-0.02%
2023/03/29	4	20.79	0	0.00	20.80	4	6,237	0.06%
2023/03/28	11	20.96	0	0.00	20.90	11	6,335	0.17%
2023/03/27	70	21.25	1	21.25	21.15	69	6,375	1.08%
2023/03/23	3	21.10	0	0.00	20.90	3	6,468	0.05%
2023/03/22	1	21.55	0	0.00	21.55	1	6,403	0.02%
2023/03/21	3	21.53	5	21.65	21.55	-2	6,383	-0.03%
2023/03/20	1	21.55	0	0.00	21.55	1	6,354	0.02%
2023/03/17	2	21.65	0	0.00	21.60	2	6,332	0.03%
2023/03/16	1	21.40	5	21.60	21.35	-4	6,262	-0.06%
2023/03/15	0	0.00	15	21.76	21.50	-15	6,172	-0.24%
2023/03/14	1	21.25	3	21.37	21.75	-2	6,067	-0.03%
2023/03/13	11	21.35	0	0.00	21.70	11	5,981	0.18%
2023/03/10	22	22.24	14	22.40	22.10	8	5,862	0.14%
2023/03/09	16	21.97	26	22.03	22.05	-10	5,560	-0.18%
2023/03/08	1	21.70	45	21.64	21.70	-44	5,363	-0.82%
2023/03/07	33	21.71	27	21.57	21.75	6	5,284	0.11%
2023/03/06	23	21.79	14	21.58	21.65	9	5,180	0.17%
2023/03/03	1	21.10	14	21.06	21.05	-13	4,936	-0.26%
2023/03/02	28	20.68	4.8	20.79	20.80	23.2	4,655	0.50%
2023/03/01	16	20.28	12	20.02	20.20	4	4,290	0.09%
2023/02/24	11	19.80	15	19.85	19.75	-4	3,972	-0.10%
2023/02/23	10	18.91	0	0.00	18.80	10	3,507	0.29%
2023/02/22	3	18.20	0	0.00	18.05	3	3,349	0.09%
2023/02/21	2	18.00	0	0.00	18.05	2	3,325	0.06%
2023/02/16	1	17.50	10	17.50	17.50	-9	3,481	-0.26%
2023/02/06	0	0.00	2	18.10	18.10	-2	3,914	-0.05%
2023/02/03	0	0.00	1	18.35	18.30	-1	3,914	-0.03%
2023/02/02	22	18.30	0	0.00	18.40	22	3,892	0.57%
2023/01/16	1	17.65	0	0.00	17.60	1	3,896	0.03%
2023/01/12	2	18.00	1	17.90	17.85	1	3,916	0.03%
2023/01/10	0	0.00	2	18.20	18.00	-2	3,909	-0.05%
2023/01/06	0	0.00	4	18.06	18.05	-4	3,944	-0.10%
2023/01/05	0	0.00	1	18.25	18.10	-1	3,991	-0.03%
2023/01/04	1	18.30	0	0.00	18.10	1	3,991	0.03%
2023/01/03	0	0.00	0.2	18.60	18.55	-0.2	3,981	-0.01%
2022/12/30	0.1	18.75	0	0.00	18.70	0.1	4,010	0.00%
2022/12/29	0.1	18.55	0	0.00	18.55	0.1	4,018	0.00%
2022/12/27	13	19.30	3	19.40	19.00	10	4,072	0.25%
2022/12/26	2	19.50	10.7	19.41	19.25	-8.7	4,017	-0.22%
2022/12/23	10	20.20	0	0.00	20.10	10	3,879	0.26%
2022/12/22	8	19.73	6	20.45	20.00	2	3,675	0.05%
2022/12/21	3.7	18.56	2	18.70	18.85	1.7	3,074	0.06%
2022/12/20	1	18.45	1	18.50	18.05	0	2,964	0.00%
2022/12/06	1	18.20	0	0.00	17.85	1	3,034	0.03%
2022/12/01	3	18.55	0	0.00	18.45	3	3,063	0.10%
2022/11/23	0	0.00	44	17.95	18.10	-44	3,101	-1.42%
2022/11/18	0	0.00	60	18.05	17.60	-60	3,090	-1.94%
2022/11/15	1	17.80	0	0.00	17.85	1	3,021	0.03%
2022/11/11	0	0.00	32	17.56	17.35	-32	3,064	-1.04%
2022/11/10	3	17.73	4	17.50	17.40	-1	3,050	-0.03%
2022/11/09	1	17.30	1	17.20	17.60	0	3,042	0.00%
2022/11/08	39	17.40	4	17.44	17.50	35	3,046	1.15%
2022/11/07	0	0.00	2	16.38	16.50	-2	2,935	-0.07%
2022/11/04	2	14.88	1	15.00	15.00	1	2,991	0.03%
2022/11/02	0	0.00	1	14.90	14.80	-1	3,047	-0.03%
2022/10/28	4	14.98	4	14.70	14.55	0	3,067	0.00%
2022/10/17	2	14.70	2	14.85	15.15	0	3,188	0.00%
2022/10/14	0	0.00	2	15.30	15.50	-2	3,336	-0.06%
2022/10/13	4	15.23	0	0.00	14.55	4	3,363	0.12%
2022/10/11	0	0.00	10	16.62	16.50	-10	3,391	-0.29%
2022/10/07	0	0.00	10	17.55	17.60	-10	3,382	-0.30%
2022/10/06	2	17.20	0	0.00	17.25	2	3,372	0.06%
2022/10/05	10	17.30	0	0.00	16.90	10	3,360	0.30%
2022/10/03	0	0.00	1	16.10	16.05	-1	3,326	-0.03%
2022/09/29	1	15.95	1	16.25	15.60	0	3,303	0.00%
2022/09/28	2	15.95	0	0.00	15.90	2	3,291	0.06%
2022/09/19	0	0.00	8	18.80	18.05	-8	3,312	-0.24%
2022/09/16	4	18.65	0	0.00	18.95	4	3,334	0.12%
2022/09/15	0	0.00	4	18.90	18.65	-4	3,356	-0.12%
2022/09/14	8	18.24	0	0.00	18.35	8	3,301	0.24%
2022/09/12	1	18.50	0	0.00	18.30	1	3,354	0.03%
2022/09/08	2	18.20	1	18.15	18.15	1	3,353	0.03%
2022/09/07	11	18.11	0	0.00	18.10	11	3,390	0.32%
2022/09/06	0	0.00	11	18.26	18.25	-11	3,390	-0.32%
2022/08/31	0	0.00	1	19.80	19.80	-1	3,341	-0.03%
2022/08/29	1	19.80	0	0.00	19.75	1	3,462	0.03%
2022/08/25	10	20.35	0	0.00	20.20	10	3,735	0.27%
2022/08/24	1	20.30	0	0.00	20.20	1	3,797	0.03%
2022/08/23	2	20.40	0	0.00	20.40	2	3,882	0.05%
2022/08/22	11	20.85	0	0.00	20.75	11	3,942	0.28%
2022/08/19	1	21.35	15	21.40	21.30	-14	4,037	-0.35%
2022/08/18	5	21.68	14	21.75	21.60	-9	4,197	-0.21%
2022/08/15	2	20.78	1	21.25	21.40	1	5,704	0.02%
2022/08/12	17	20.80	0	0.00	21.00	17	5,737	0.30%
2022/08/11	23	21.69	0	0.00	21.10	23	5,705	0.40%
2022/08/10	61	22.40	10	22.50	22.25	51	5,615	0.91%
2022/08/09	0	0.00	3	21.65	21.70	-3	5,630	-0.05%
2022/08/08	5	21.50	0	0.00	21.45	5	5,819	0.09%
2022/08/02	5	20.91	0	0.00	20.95	5	6,499	0.08%
2022/08/01	0	0.00	13	21.50	21.45	-13	6,823	-0.19%
2022/07/26	1	20.75	0	0.00	20.55	1	7,094	0.01%
2022/07/22	4	21.30	2	21.18	21.30	2	7,252	0.03%
2022/07/21	7	21.61	0	0.00	21.45	7	7,275	0.10%
2022/07/20	3	20.87	3	20.80	20.55	0	7,172	0.00%
2022/07/19	12	21.03	0	0.00	20.75	12	7,213	0.17%
2022/07/14	1	20.10	1	20.25	20.30	0	8,433	0.00%
2022/07/08	1	20.30	1	20.30	20.25	0	8,746	0.00%
2022/07/06	1	19.90	1	19.45	19.25	0	8,701	0.00%
2022/07/01	0	0.00	69	19.40	18.35	-69	8,597	-0.80%
2022/06/30	0	0.00	1	20.30	20.35	-1	8,528	-0.01%
2022/06/29	2	21.20	2	21.50	21.15	0	8,509	0.00%
2022/06/28	6	22.04	6	21.91	22.05	0	8,488	0.00%
2022/06/27	2	22.33	3	22.53	22.65	-1	8,445	-0.01%
2022/06/24	2	21.28	1	21.05	21.10	1	8,368	0.01%
2022/06/22	1	21.25	0	0.00	21.15	1	8,286	0.01%
2022/06/21	3	22.27	2	22.45	22.60	1	8,228	0.01%
2022/06/20	0	0.00	2	22.45	21.85	-2	8,209	-0.02%
2022/06/17	0	0.00	3	24.70	24.50	-3	8,150	-0.04%
2022/06/16	5	25.37	3	25.15	24.70	2	8,116	0.02%
2022/06/10	4	26.80	5	27.04	27.10	-1	8,179	-0.01%
2022/06/09	18	27.76	25	27.43	27.25	-7	8,272	-0.08%
2022/06/08	12	28.24	11	28.22	28.20	1	8,387	0.01%
2022/06/07	2	28.03	28	28.02	27.95	-26	8,951	-0.29%
2022/06/06	5	28.54	0	0.00	27.85	5	9,080	0.06%
2022/06/02	10	28.15	7	28.21	28.10	3	8,915	0.03%
2022/06/01	1	28.20	1	28.00	27.80	0	8,917	0.00%
2022/05/31	4	27.78	2	27.93	27.60	2	8,966	0.02%
2022/05/30	1	27.85	5	27.85	27.85	-4	8,944	-0.04%
2022/05/27	20	27.90	3	27.93	27.95	17	8,946	0.19%
2022/05/26	18	28.25	6	28.11	27.55	12	8,873	0.14%
2022/05/25	22	28.38	0	0.00	28.10	22	8,844	0.25%
2022/05/24	17	28.99	11	28.89	27.95	6	8,682	0.07%
2022/05/23	1	27.70	40	28.75	29.20	-39	8,198	-0.48%
2022/05/20	20	26.93	11	27.53	26.55	9	7,780	0.12%
2022/05/19	5	26.49	1	26.35	26.50	4	8,350	0.05%
2022/05/18	4	27.18	0	0.00	27.10	4	8,610	0.05%
2022/05/17	4	27.36	6	27.43	27.00	-2	8,591	-0.02%
2022/05/16	5	27.08	6	27.48	27.85	-1	8,537	-0.01%
2022/05/13	4	27.06	22	27.69	27.90	-18	8,370	-0.22%
2022/05/12	9	26.98	2	27.35	26.40	7	8,236	0.08%
2022/05/11	2	27.40	4	28.13	27.60	-2	8,146	-0.02%
2022/05/10	9	28.22	21	28.51	28.30	-12	8,051	-0.15%
2022/05/09	8	27.81	21	28.39	27.50	-13	7,716	-0.17%
2022/05/06	4	26.59	5	27.02	27.25	-1	7,472	-0.01%
2022/05/05	3	27.02	7	26.86	26.85	-4	7,419	-0.05%
2022/05/04	11	26.89	14	26.92	26.65	-3	7,360	-0.04%
2022/05/03	9	26.82	4	26.16	26.25	5	7,223	0.07%
2022/04/29	11	26.84	2	26.25	26.60	9	7,176	0.13%
2022/04/28	0	0.00	33	25.46	25.40	-33	7,045	-0.47%
2022/04/27	6	25.69	1	25.75	25.70	5	7,001	0.07%
2022/04/26	14	25.96	3	26.08	25.25	11	6,929	0.16%
2022/04/25	2	26.80	10	26.83	26.15	-8	6,858	-0.12%
2022/04/22	58	27.33	14	27.86	27.90	44	6,767	0.65%
2022/04/21	26	28.00	82	28.01	27.50	-56	6,514	-0.86%
2022/04/20	14	27.51	32	27.87	27.25	-18	6,020	-0.30%
2022/04/19	9	26.52	0	0.00	26.00	9	5,455	0.16%
2022/04/18	11	26.18	1	26.40	26.00	10	5,365	0.19%
2022/04/15	24	27.14	5	26.65	26.65	19	5,301	0.36%
2022/04/14	0	0.00	18.4	25.58	25.35	-18.4	5,080	-0.36%
2022/04/13	3	25.17	0	0.00	25.20	3	5,070	0.06%
2022/04/11	1	25.10	0	0.00	25.00	1	5,079	0.02%
2022/04/08	4	25.18	1	25.25	25.20	3	5,085	0.06%
2022/04/07	11	25.25	10	25.17	24.70	1	5,089	0.02%
2022/04/06	6	25.09	2	25.13	25.10	4	5,092	0.08%
2022/04/01	3	25.17	4	25.50	25.45	-1	5,125	-0.02%
2022/03/31	1	25.05	0	0.00	25.00	1	5,132	0.02%
2022/03/30	3	25.37	4	25.63	25.30	-1	5,144	-0.02%
2022/03/29	2	25.40	0	0.00	25.30	2	5,158	0.04%
2022/03/28	2	25.15	0	0.00	25.45	2	5,186	0.04%
2022/03/25	2	25.23	0	0.00	25.10	2	5,252	0.04%
2022/03/24	2	25.68	10	25.63	25.60	-8	5,269	-0.15%
2022/03/23	0	0.00	5	25.75	25.75	-5	5,429	-0.09%
2022/03/21	0	0.00	1	26.00	26.00	-1	5,524	-0.02%
2022/03/18	1	25.75	10	25.70	25.85	-9	5,585	-0.16%
2022/03/17	5	26.45	2	26.30	26.25	3	5,616	0.05%
2022/03/16	2	25.90	13	26.50	25.75	-11	5,666	-0.19%
2022/03/15	13	27.38	1	27.65	26.40	12	5,739	0.21%
2022/03/14	24	27.72	0	0.00	27.40	24	6,009	0.40%
2022/03/11	63	27.75	3	27.67	27.75	60	6,107	0.98%
2022/03/10	69	27.97	62	28.19	27.45	7	6,342	0.11%
2022/03/09	14	26.10	25	26.62	26.85	-11	6,248	-0.18%
2022/03/08	13	25.78	0	0.00	24.45	13	6,561	0.20%
2022/03/07	3	26.55	2	26.85	26.15	1	6,698	0.01%
2022/03/04	9	27.29	25	27.32	26.80	-16	6,676	-0.24%
2022/03/03	3	27.02	0	0.00	26.90	3	6,587	0.05%
2022/03/02	4	26.89	0	0.00	26.65	4	6,562	0.06%
2022/03/01	1	26.75	1	26.50	26.75	0	6,521	0.00%
2022/02/25	15	27.16	4	26.58	26.45	11	6,516	0.17%
2022/02/24	11	27.14	11	26.75	25.95	0	6,378	0.00%
2022/02/23	18	27.08	17	26.71	26.80	1	6,187	0.02%
2022/02/22	8	26.38	4	27.15	25.55	4	5,976	0.07%
2022/02/21	13	28.40	12	28.23	27.10	1	5,867	0.02%
2022/02/18	4	26.16	10	26.56	27.40	-6	5,266	-0.11%
2022/02/16	0	0.00	5	24.89	24.95	-5	5,052	-0.10%
2022/02/15	14	25.00	14	24.71	24.60	0	5,092	0.00%
2022/02/14	7	24.77	6	24.61	24.15	1	5,127	0.02%
2022/02/11	2	24.93	1	24.65	24.65	1	5,155	0.02%
2022/02/10	2	25.38	2	24.75	24.70	0	5,257	0.00%
2022/02/08	0	0.00	5	24.72	24.60	-5	5,335	-0.09%
2022/02/07	18	23.64	16	23.99	24.25	2	5,404	0.04%
2022/01/26	3	22.45	1	22.10	22.05	2	5,650	0.04%
2022/01/24	2	22.70	0	0.00	22.70	2	5,852	0.03%
2022/01/21	4	23.35	16	23.42	23.20	-12	5,981	-0.20%
2022/01/20	1	24.00	1	23.90	23.90	0	6,069	0.00%
2022/01/19	1	23.85	1	24.20	23.90	0	6,149	0.00%
2022/01/17	0	0.00	2	24.00	24.30	-2	6,337	-0.03%
2022/01/14	2	24.10	73	24.02	24.10	-71	6,426	-1.10%
2022/01/13	2	24.60	0	0.00	24.45	2	6,469	0.03%
2022/01/12	0	0.00	11	24.95	24.45	-11	6,557	-0.17%
2022/01/07	1	25.80	0	0.00	25.40	1	6,812	0.01%
2022/01/06	0	0.00	10	26.05	25.95	-10	6,900	-0.14%
2022/01/05	1	25.95	1	26.00	26.00	0	6,984	0.00%
2022/01/04	1	26.00	1	25.95	26.25	0	7,077	0.00%
2022/01/03	0	0.00	2	26.00	26.00	-2	7,288	-0.03%
2021/12/30	0	0.00	6	26.40	26.50	-6	7,486	-0.08%
2021/12/29	3	26.95	0	0.00	26.60	3	7,571	0.04%
2021/12/28	1	27.35	0	0.00	26.55	1	7,705	0.01%
2021/12/27	4	26.63	0	0.00	26.55	4	7,914	0.05%
2021/12/24	0	0.00	5	27.20	26.85	-5	8,147	-0.06%
2021/12/22	1	27.15	0	0.00	27.20	1	8,728	0.01%
2021/12/21	1	27.05	2	27.70	27.70	-1	8,795	-0.01%
2021/12/17	2	27.85	3	27.87	27.30	-1	9,031	-0.01%
2021/12/16	4	27.08	0	0.00	27.00	4	9,003	0.04%
2021/12/15	5	27.45	8	27.05	27.45	-3	9,032	-0.03%
2021/12/14	7	27.41	5	27.95	26.40	2	9,131	0.02%
2021/12/13	1	27.55	1	27.90	27.55	0	9,190	0.00%
2021/12/10	1	27.75	1	27.80	27.70	0	9,365	0.00%
2021/12/09	28	28.58	17	28.89	28.55	11	9,744	0.11%
2021/12/08	13	29.92	19	28.78	28.70	-6	10,493	-0.06%
2021/12/07	14	28.61	14	28.46	28.60	0	10,467	0.00%
2021/12/06	51	28.56	28	28.61	28.05	23	10,500	0.22%
2021/12/03	27	27.33	36	27.64	27.85	-9	10,798	-0.08%
2021/12/02	19	26.54	42	26.13	27.70	-23	11,084	-0.21%
2021/12/01	25	25.95	13.4	25.34	25.20	11.6	10,766	0.11%
2021/11/30	2	24.93	5	25.16	25.15	-3	10,804	-0.03%
2021/11/29	0	0.00	15.5	24.39	23.95	-15.5	11,090	-0.14%
2021/11/26	0	0.00	1	24.15	24.00	-1	11,341	-0.01%
2021/11/23	1	24.90	0	0.00	24.60	1	12,260	0.01%
2021/11/22	0	0.00	10	24.35	24.55	-10	12,503	-0.08%
2021/11/19	0	0.00	5	24.51	24.10	-5	12,922	-0.04%
2021/11/18	8	24.71	9	24.68	24.65	-1	14,116	-0.01%
2021/11/16	1	25.25	1	25.35	25.20	0	14,757	0.00%
2021/11/12	1	24.50	3	24.47	24.55	-2	15,423	-0.01%
2021/11/11	0	0.00	7	25.04	24.15	-7	15,475	-0.05%
2021/11/10	16	25.45	15	25.00	25.00	1	15,496	0.01%
2021/11/09	4	25.39	1	25.60	25.25	3	15,539	0.02%
2021/11/08	24	25.05	21	25.34	25.60	3	15,507	0.02%
2021/11/05	11	24.90	7	25.03	24.70	4	15,570	0.03%
2021/11/04	5	25.20	7	25.94	24.95	-2	15,748	-0.01%
2021/11/03	10	25.12	10	25.55	25.00	0	16,000	0.00%
2021/11/01	1	23.80	0	0.00	23.85	1	16,160	0.01%
2021/10/29	1	24.10	1	24.20	24.00	0	16,394	0.00%
2021/10/28	1	23.85	1	23.55	23.15	0	16,348	0.00%
2021/10/27	1	23.20	0	0.00	23.10	1	16,437	0.01%
2021/10/26	0	0.00	1	24.30	24.15	-1	16,674	-0.01%
2021/10/25	0	0.00	5	24.45	24.55	-5	17,640	-0.03%
2021/10/22	3	24.10	0	0.00	23.90	3	18,384	0.02%
2021/10/21	5	25.12	1	25.30	25.10	4	18,581	0.02%
2021/10/20	1	25.90	0	0.00	25.05	1	18,885	0.01%
2021/10/19	6	25.53	7	25.83	25.30	-1	19,323	-0.01%
2021/10/18	3	25.28	2	25.33	25.60	1	19,533	0.01%
2021/10/15	1	26.75	0	0.00	26.60	1	19,614	0.01%
2021/10/14	5	26.95	6	27.10	26.95	-1	19,720	-0.01%
2021/10/13	10	27.55	11	27.14	26.90	-1	19,826	-0.01%
2021/10/12	2	27.13	0	0.00	27.15	2	20,621	0.01%
2021/10/08	20	29.07	37	29.29	29.05	-17	21,043	-0.08%
2021/10/07	25	28.81	6	29.10	28.75	19	21,240	0.09%
2021/10/06	19	27.50	11	27.75	26.85	8	21,310	0.04%
2021/10/05	22	27.48	5	27.78	28.05	17	21,796	0.08%
2021/10/04	4	29.04	15	27.86	27.40	-11	22,851	-0.05%
2021/10/01	8	30.60	9	30.67	29.45	-1	23,762	0.00%
2021/09/30	60	31.44	13	32.46	32.30	47	23,665	0.20%
2021/09/29	76	31.91	10	31.26	30.70	66	23,390	0.28%
2021/09/28	3	30.98	4	31.25	30.90	-1	23,142	0.00%
2021/09/27	10	32.19	12	32.20	32.15	-2	23,091	-0.01%
2021/09/24	15	32.27	6	32.82	31.80	9	23,066	0.04%
2021/09/23	3	31.75	1	31.55	31.25	2	22,904	0.01%
2021/09/22	10	31.45	1	31.10	30.80	9	22,879	0.04%
2021/09/17	4	32.28	14	32.19	31.90	-10	22,903	-0.04%
2021/09/16	7	32.05	1	32.10	31.55	6	22,926	0.03%
2021/09/15	24	32.81	5	33.03	32.90	19	23,064	0.08%
2021/09/14	38	33.83	140.4	34.15	33.25	-102.4	22,983	-0.45%	大賣/鉅額交易
2021/09/13	84	35.25	82.5	34.30	34.00	1.5	22,752	0.01%
2021/09/10	37	33.04	34	33.46	32.90	3	21,908	0.01%
2021/09/09	10	32.85	8	32.99	33.20	2	21,731	0.01%
2021/09/08	76	32.62	61	32.89	33.50	15	23,027	0.07%
2021/09/07	188	32.64	131	33.21	33.00	57	23,003	0.25%	大買/大賣/
2021/09/06	32	31.26	15	31.51	30.45	17	23,214	0.07%
2021/09/03	46	32.26	51	32.41	32.50	-5	24,103	-0.02%
2021/09/02	7	32.76	16	32.38	32.35	-9	24,588	-0.04%
2021/09/01	26	32.15	30	32.36	32.15	-4	25,642	-0.02%
2021/08/31	74	33.81	51	33.62	33.70	23	25,473	0.09%
2021/08/30	20	32.89	45	32.20	32.25	-25	24,929	-0.10%
2021/08/27	2	32.28	61	32.10	31.60	-59	24,753	-0.24%
2021/08/26	11	33.67	24	33.38	32.90	-13	24,819	-0.05%
2021/08/25	69	32.93	50	32.50	33.00	19	24,933	0.08%
2021/08/24	67	34.60	13	34.38	33.05	54	24,684	0.22%
2021/08/23	10	32.19	11	32.62	33.05	-1	23,856	0.00%
2021/08/20	27	28.65	25	29.43	30.05	2	23,897	0.01%
2021/08/19	20	28.75	10	28.40	27.35	10	23,541	0.04%
2021/08/18	13	26.06	11.3	26.75	27.85	1.7	23,196	0.01%
2021/08/17	10	25.72	13	25.89	25.35	-3	23,060	-0.01%
2021/08/16	0	0.00	3	27.12	26.50	-3	23,221	-0.01%
2021/08/13	1	29.70	7	29.23	28.50	-6	23,251	-0.03%
2021/08/12	20	29.16	1	29.15	29.20	19	23,335	0.08%
2021/08/11	16	29.22	2	29.65	28.90	14	23,456	0.06%
2021/08/10	6	30.97	2	30.33	29.85	4	23,446	0.02%
2021/08/09	19	30.62	17	30.73	30.15	2	23,309	0.01%
2021/08/06	24	30.37	21	30.54	29.45	3	23,042	0.01%
2021/08/05	14	29.18	15	29.15	28.95	-1	22,776	0.00%
2021/08/04	16	28.89	4	28.90	28.90	12	22,761	0.05%
2021/08/03	5	30.90	0	0.00	30.05	5	23,116	0.02%
2021/08/02	21	31.00	6	31.35	30.50	15	23,529	0.06%
2021/07/30	56	32.05	60	31.19	31.00	-4	23,436	-0.02%
2021/07/29	122	31.83	105	31.98	32.45	17	23,153	0.07%	大買/大賣/
2021/07/28	28	29.98	47.2	30.67	31.35	-19.2	22,183	-0.09%
2021/07/27	10	30.70	0	0.00	28.50	10	21,414	0.05%
2021/07/26	8	31.19	0	0.00	30.25	8	21,253	0.04%
2021/07/23	5	30.37	7	31.19	31.90	-2	20,960	-0.01%
2021/07/22	4.1	29.14	22	28.97	29.00	-17.9	20,555	-0.09%
2021/07/21	1	31.25	1.1	30.00	29.80	-0.1	20,412	0.00%
2021/07/20	2	32.00	0	0.00	32.05	2	20,319	0.01%
2021/07/19	3	35.15	4.2	34.38	33.80	-1.2	20,362	-0.01%
2021/07/16	34	35.97	16	36.08	34.80	18	20,887	0.09%
2021/07/15	7.5	34.71	6	35.05	35.25	1.5	20,726	0.01%
2021/07/14	13	33.97	14	33.92	32.05	-1	21,201	0.00%
2021/07/13	2	35.60	5	37.06	35.60	-3	21,217	-0.01%
2021/07/12	40	42.45	40	39.70	39.55	0	21,293	0.00%
2021/07/09	24	42.13	31.1	42.23	40.00	-7.1	20,811	-0.03%
2021/07/08	15.1	39.81	8	41.19	41.35	7.1	19,922	0.04%
2021/07/07	2	33.25	2	38.55	37.60	0	19,305	0.00%
2021/07/05	0	0.00	8	34.20	33.30	-8	19,297	-0.04%
2021/07/01	2	37.00	0	0.00	37.85	2	19,436	0.01%
2021/06/28	9	36.30	1	36.30	36.30	8	19,411	0.04%
2021/06/25	10.2	33.10	5	33.03	33.00	5.2	19,369	0.03%
2021/06/24	0	0.00	20.2	36.48	34.55	-20.2	19,282	-0.10%
2021/06/23	18	37.16	10	37.15	37.15	8	19,153	0.04%
2021/06/22	5	41.22	8	41.13	41.25	-3	19,160	-0.02%
2021/06/21	0	0.00	1	37.50	37.50	-1	19,106	-0.01%
2021/06/18	2	33.33	7	33.64	34.10	-5	19,389	-0.03%
2021/06/17	60	30.49	37	30.79	31.00	23	19,871	0.12%
2021/06/16	19	27.93	17	28.20	28.20	2	19,013	0.01%
2021/06/15	24	25.04	21	25.33	25.65	3	18,641	0.02%
2021/06/11	24	22.73	36	23.13	23.35	-12	17,675	-0.07%
2021/06/09	16	21.80	56.8	22.23	22.35	-40.8	16,546	-0.25%
2021/06/08	0	0.00	2	20.08	20.35	-2	15,158	-0.01%
2021/06/07	2.2	18.36	0	0.00	18.50	2.2	15,091	0.01%
2021/06/04	2.2	19.15	0	0.00	19.05	2.2	15,005	0.01%
2021/06/03	42.3	20.20	1	20.70	19.95	41.3	14,947	0.28%
2021/06/02	9	20.41	4	20.28	20.30	5	14,969	0.03%
2021/06/01	2	19.48	5	19.15	19.70	-3	14,676	-0.02%
2021/05/31	4	19.41	23	19.85	18.45	-19	14,507	-0.13%
2021/05/28	0	0.00	1	17.15	18.85	-1	14,133	-0.01%
2021/05/27	12	17.44	4	17.33	17.15	8	13,891	0.06%
2021/05/26	3	16.93	1	17.00	17.10	2	13,821	0.01%
2021/05/25	9	16.89	1	16.60	16.95	8	13,716	0.06%
2021/05/24	22	18.12	3	18.03	17.15	19	13,648	0.14%
2021/05/21	0	0.00	2	16.70	16.95	-2	13,423	-0.01%
2021/05/20	9	16.52	7	16.87	15.80	2	13,378	0.01%
2021/05/19	3	16.93	0	0.00	16.95	3	13,339	0.02%
2021/05/18	3	15.17	2.2	15.67	15.95	0.8	13,434	0.01%
2021/05/17	1	14.50	23	14.59	14.50	-22	13,322	-0.17%
2021/05/14	2	18.08	3	16.63	16.10	-1	13,232	-0.01%
2021/05/13	3.5	17.91	21	17.90	17.85	-17.5	13,086	-0.13%
2021/05/12	6	19.98	4	20.10	19.80	2	12,976	0.02%
2021/05/11	24	22.91	61	24.01	21.95	-37	12,889	-0.29%
2021/05/10	11	23.02	5	22.54	23.25	6	12,250	0.05%
2021/05/07	1	19.40	9	20.43	21.15	-8	11,763	-0.07%
2021/05/06	1	19.50	0	0.00	19.25	1	11,713	0.01%
2021/05/05	2.2	20.26	3	18.63	19.50	-0.8	11,686	-0.01%
2021/05/04	5.6	20.64	1	19.10	19.10	4.6	11,642	0.04%
2021/05/03	4	21.63	22	21.64	21.20	-18	11,680	-0.15%
2021/04/29	4	20.50	0	0.00	20.80	4	11,594	0.03%
2021/04/28	10	20.27	5	20.02	20.10	5	11,590	0.04%
2021/04/27	3	21.97	0	0.00	21.60	3	11,524	0.03%
2021/04/26	0	0.00	2	21.75	22.00	-2	11,446	-0.02%
2021/04/23	3	20.00	4	20.21	20.00	-1	11,367	-0.01%
2021/04/22	44	22.26	24	22.02	21.65	20	11,256	0.18%
2021/04/21	25	20.12	14	20.85	20.90	11	10,628	0.10%
2021/04/20	37	18.42	30	18.93	19.00	7	9,946	0.07%
2021/04/19	11	16.33	25	16.95	17.30	-14	9,070	-0.15%
2021/04/16	50	15.20	20	15.30	15.75	30	8,838	0.34%
2021/04/15	12	14.53	12	14.62	14.50	0	8,600	0.00%
2021/04/14	11	14.89	12	14.61	14.70	-1	8,690	-0.01%
2021/04/13	26	14.61	44	14.69	14.40	-18	8,508	-0.21%
2021/04/12	0	0.00	15	13.85	13.90	-15	8,109	-0.18%
2021/04/08	1	14.20	0	0.00	14.00	1	8,624	0.01%
2021/04/07	2	14.05	1.3	14.35	14.15	0.7	8,794	0.01%
2021/04/06	3	13.98	48	13.65	13.85	-45	9,491	-0.47%
2021/03/31	5	13.92	2	13.40	13.65	3	9,882	0.03%
2021/03/30	0.3	13.45	0	0.00	13.35	0.3	9,883	0.00%
2021/03/29	12	14.12	0	0.00	13.70	12	9,934	0.12%
2021/03/26	3	13.73	3	13.85	13.75	0	10,262	0.00%
2021/03/25	48	13.27	0	0.00	13.10	48	10,504	0.46%
2021/03/24	5	13.89	1	14.20	13.55	4	10,669	0.04%
2021/03/23	29	14.56	3	14.73	14.20	26	10,514	0.25%
2021/03/22	27	15.28	4	15.66	15.75	23	10,228	0.22%
2021/03/19	10	13.85	9.9	14.69	14.65	0.1	9,699	0.00%
2021/03/18	4	13.65	11.6	13.52	13.50	-7.6	9,048	-0.08%
2021/03/16	28.5	13.37	0	0.00	13.00	28.5	8,728	0.33%
2021/03/15	0	0.00	2	12.05	12.75	-2	8,641	-0.02%
2021/03/08	1	11.70	11	12.00	11.60	-10	8,463	-0.12%
2021/03/04	0	0.00	31	11.40	11.40	-31	8,234	-0.38%
2021/03/03	1	11.40	0	0.00	11.25	1	8,278	0.01%
2021/02/25	0	0.00	5	11.70	11.65	-5	8,257	-0.06%
2021/02/24	15	11.77	5	11.84	11.65	10	8,230	0.12%
2021/02/23	3	11.50	0	0.00	11.60	3	8,123	0.04%
2021/02/22	2	11.73	0	0.00	11.65	2	8,071	0.02%
2021/02/18	22	11.67	4	11.85	11.90	18	7,847	0.23%
2021/02/05	0	0.00	1	10.25	10.25	-1	7,536	-0.01%
2021/01/28	0	0.00	1	10.30	10.45	-1	7,443	-0.01%
2021/01/27	0	0.00	3	10.60	10.30	-3	7,427	-0.04%
2021/01/26	1	10.45	6	10.65	10.45	-5	7,487	-0.07%
2021/01/25	1	11.10	1	10.85	10.80	0	7,463	0.00%
2021/01/20	1	10.00	0	0.00	10.05	1	7,299	0.01%
2021/01/19	6	11.17	8	10.94	10.55	-2	7,286	-0.03%
2021/01/14	0	0.00	3	11.85	11.90	-3	7,184	-0.04%
2021/01/13	2	11.25	0	0.00	11.25	2	7,071	0.03%
2021/01/12	0	0.00	3	11.35	11.35	-3	7,020	-0.04%
2021/01/11	20	12.10	0	0.00	12.15	20	6,897	0.29%
2021/01/07	4	11.38	12.1	11.87	11.55	-8.1	6,585	-0.12%
2021/01/06	3	12.72	0	0.00	12.10	3	6,394	0.05%
2021/01/05	20	12.75	4	13.00	12.75	16	6,268	0.26%
2021/01/04	2	13.40	14	13.55	13.35	-12	6,143	-0.20%
2020/12/31	16	13.19	2	13.10	13.00	14	5,767	0.24%
2020/12/29	23	13.15	45	12.54	13.30	-22	5,219	-0.42%
2020/12/28	10	11.85	12.4	12.30	12.30	-2.4	4,386	-0.05%
2020/12/25	16	10.37	1.6	10.71	11.20	14.4	4,162	0.35%
2020/12/24	15	10.30	1	10.05	10.20	14	3,836	0.36%
2020/12/23	1	9.93	3	9.67	10.00	-2	3,806	-0.05%
2020/12/22	15	10.44	5.5	10.65	9.90	9.5	3,715	0.26%
2020/12/21	5.5	10.31	12.1	10.54	10.55	-6.6	3,294	-0.20%
2020/12/18	3	9.52	6	9.59	9.61	-3	2,919	-0.10%
2020/12/16	1	9.12	0	0.00	9.06	1	2,590	0.04%
2020/12/14	0	0.00	1	9.05	9.10	-1	2,440	-0.04%
2020/12/10	1	9.07	4	9.03	8.95	-3	2,361	-0.13%
2020/12/09	1	9.05	15	9.11	9.22	-14	2,294	-0.61%
2020/12/08	1	8.69	0	0.00	8.81	1	2,102	0.05%
2020/12/04	0	0.00	8	8.40	8.38	-8	1,947	-0.41%
2020/12/03	5	8.47	0	0.00	8.41	5	2,000	0.25%
2020/11/30	0	0.00	1	8.58	8.50	-1	2,157	-0.05%
2020/11/27	0	0.00	1	8.54	8.34	-1	2,114	-0.05%
2020/11/26	1	8.42	10	8.30	8.45	-9	2,110	-0.43%
2020/11/25	1	8.18	0	0.00	8.16	1	2,164	0.05%
2020/11/23	0	0.00	1	8.03	8.08	-1	2,306	-0.04%
2020/11/20	0	0.00	1	7.95	7.95	-1	2,524	-0.04%
2020/11/18	0	0.00	5	8.06	7.99	-5	2,575	-0.19%
2020/11/17	5	7.90	0	0.00	7.94	5	2,573	0.19%
2020/11/16	0	0.00	3	8.03	7.92	-3	2,588	-0.12%
2020/11/10	6	8.15	1	8.26	8.08	5	2,825	0.18%
2020/11/09	1	8.10	3	8.15	8.07	-2	2,804	-0.07%
2020/11/06	1	8.00	0	0.00	8.02	1	2,832	0.04%
2020/11/05	2	8.04	0	0.00	8.02	2	2,831	0.07%
2020/11/04	0	0.00	40	8.10	8.10	-40	2,823	-1.42%
2020/11/03	0	0.00	5	8.16	8.19	-5	2,788	-0.18%
2020/10/30	22	8.04	1	8.14	7.91	21	2,695	0.78%
2020/10/29	1	8.04	0	0.00	8.04	1	2,677	0.04%
2020/10/28	4	8.09	1	8.10	8.04	3	2,659	0.11%
2020/10/27	1	8.02	0	0.00	8.02	1	2,602	0.04%
2020/10/26	2	8.20	2	8.03	8.14	0	2,550	0.00%
2020/10/14	1	7.80	0	0.00	7.79	1	2,366	0.04%
2020/10/06	1	8.08	0	0.00	7.96	1	2,310	0.04%
2020/09/25	0	0.00	15	7.58	7.66	-15	2,173	-0.69%
2020/09/15	0	0.00	3	8.01	8.01	-3	2,152	-0.14%
2020/09/14	6	8.02	47	8.01	8.07	-41	2,161	-1.90%
2020/09/11	9	8.05	0	0.00	8.01	9	2,156	0.42%
2020/09/10	5	8.23	2	8.26	8.15	3	2,104	0.14%
2020/09/09	1	8.53	0	0.00	8.43	1	2,059	0.05%
2020/09/07	49	8.53	16	8.43	8.55	33	1,935	1.70%
2020/09/03	1	8.09	0	0.00	8.20	1	1,714	0.06%
2020/09/02	8	8.06	0	0.00	8.12	8	1,684	0.48%
2020/09/01	8	8.21	3	8.36	8.18	5	1,653	0.30%
2020/08/31	1	8.49	10	8.55	8.40	-9	1,582	-0.57%
2020/08/28	20	8.06	1	7.99	8.11	19	1,419	1.34%
2020/08/27	10	7.95	0	0.00	7.75	10	1,289	0.78%
2020/08/26	5	7.73	2	7.72	8.06	3	1,234	0.24%
2020/08/24	0	0.00	0	7.20	7.19	0	947	0.00%
2020/08/18	0	0.00	3	7.60	7.58	-3	872	-0.34%
2020/08/17	14	7.68	0	0.00	7.82	14	806	1.74%
2020/08/14	3	7.16	2	7.08	7.15	1	671	0.15%
2020/08/12	2	6.99	0	0.00	6.93	2	597	0.33%
2020/07/22	0	0.00	0.3	6.45	6.55	-0.3	524	-0.06%
2020/07/15	0	0.00	0.4	6.70	6.74	-0.4	504	-0.07%
2020/07/06	0	0.00	3	6.89	6.93	-3	493	-0.61%
2020/06/29	0	0.00	3	6.86	6.92	-3	482	-0.62%
2020/06/19	3	6.72	0	0.00	6.79	3	395	0.76%
2020/06/18	5	6.64	0	0.00	6.64	5	378	1.32%
2020/02/27	0	0.00	3	6.18	6.18	-3	196	-1.53%
2020/02/19	0	0.00	10	6.40	6.40	-10	194	-5.14%
2020/01/13	3	7.00	0	0.00	7.05	3	156	1.92%
2019/12/27	0	0.00	6	7.05	7.06	-6	150	-3.99%
2019/11/29	0	0.00	19	7.25	7.26	-19	182	-10.41%
2019/11/21	0.1	7.11	0	0.00	7.20	0.1	192	0.03%
2019/10/31	0	0.00	20	7.20	7.18	-20	232	-8.61%
2019/10/21	0	0.00	10	7.55	7.57	-10	289	-3.45%
2019/10/17	10	7.59	0	0.00	7.58	10	388	2.57%
2019/07/29	0	0.00	6	8.15	8.13	-6	701	-0.86%
2019/07/19	0	0.00	5	8.08	8.07	-5	752	-0.66%
2019/07/18	10	8.43	10	8.45	8.24	0	717	0.00%
2019/07/16	10	7.84	0	0.00	7.83	10	579	1.73%
2019/07/12	1	7.77	0	0.00	7.76	1	591	0.17%
2019/07/04	0	0.00	9	7.63	7.68	-9	525	-1.71%
2019/07/03	1	7.59	0	0.00	7.59	1	525	0.19%
2019/07/02	3	7.61	0	0.00	7.57	3	524	0.57%
2019/06/18	5	7.53	0	0.00	7.53	5	558	0.90%
2019/06/13	0	0.00	10	7.56	7.54	-10	563	-1.77%
2019/06/12	10	7.55	0	0.00	7.55	10	567	1.76%
2019/05/30	0	0.00	1	7.75	7.74	-1	661	-0.15%
2019/05/09	0	0.00	6	8.27	8.10	-6	695	-0.86%
2019/05/08	6	8.31	0	0.00	8.27	6	682	0.88%
2019/05/03	1	8.54	0	0.00	8.50	1	673	0.15%
2019/04/30	0	0.00	0.6	7.90	8.02	-0.6	522	-0.11%
2019/04/29	0	0.00	0.2	7.90	7.98	-0.2	532	-0.04%
2019/04/22	10	8.23	10	8.17	8.15	0	552	0.00%
2019/04/18	0	0.00	0.9	7.97	8.00	-0.9	546	-0.17%
2019/04/02	0	0.00	1	7.85	7.80	-1	581	-0.17%
2019/04/01	0	0.00	3	7.90	7.82	-3	592	-0.51%
2019/03/29	0	0.00	2	7.95	7.90	-2	608	-0.33%
2019/03/25	0	0.00	1	7.93	7.95	-1	706	-0.14%
2019/03/13	1	8.20	0	0.00	8.06	1	1,498	0.07%
2019/03/05	5	8.28	5	8.20	8.20	0	1,800	0.00%
2019/02/27	1	7.98	0	0.00	8.00	1	1,776	0.06%
2019/02/26	0	0.00	1	7.83	7.92	-1	1,771	-0.06%
2019/02/20	0	0.00	6	7.81	7.81	-6	1,889	-0.32%
2019/02/18	0	0.00	5	7.67	7.70	-5	1,909	-0.26%
2019/02/13	10	7.68	0	0.00	7.67	10	1,926	0.52%
2019/01/28	0	0.00	1	7.66	7.79	-1	1,928	-0.05%
2019/01/22	2	7.75	0	0.00	7.61	2	1,912	0.10%
2019/01/02	0	0.00	2	8.00	8.01	-2	1,970	-0.10%
2018/12/25	0	0.00	16	8.21	8.05	-16	1,959	-0.82%
2018/12/22	0	0.00	5	8.34	8.33	-5	1,936	-0.26%
2018/12/21	5	8.84	0	0.00	8.63	5	1,922	0.26%
2018/12/19	13	9.25	0	0.00	9.14	13	1,875	0.69%
2018/12/18	1	9.33	0	0.00	9.17	1	1,861	0.05%
2018/12/17	6	9.48	0	0.00	9.23	6	1,828	0.33%
2018/12/14	10	9.10	1	9.09	9.00	9	1,689	0.53%
2018/12/13	1	9.56	3	9.28	9.35	-2	1,640	-0.12%
2018/12/11	10	9.34	0	0.00	9.13	10	1,367	0.73%
2018/12/05	0	0.00	9	8.93	8.72	-9	1,032	-0.87%
2018/12/04	12	8.76	2	8.71	8.70	10	930	1.07%
2018/12/03	0	0.00	10	7.68	8.14	-10	813	-1.23%
2018/11/30	0	0.00	6	7.59	7.55	-6	748	-0.80%
2018/11/29	0	0.00	7	7.55	7.55	-7	754	-0.93%
2018/11/28	1	7.72	13	7.76	7.64	-12	759	-1.58%
2018/11/27	3	7.46	0	0.00	7.46	3	728	0.41%
2018/11/22	9	7.65	0	0.00	7.61	9	717	1.25%
2018/11/21	11	7.97	0	0.00	8.00	11	680	1.62%
2018/11/20	2	7.29	0	0.00	7.29	2	580	0.34%
2018/11/16	0	0.00	4	7.21	7.29	-4	595	-0.67%
2018/11/15	1	7.27	1	7.21	7.22	0	611	0.00%
2018/11/08	0	0.00	2	7.12	7.08	-2	665	-0.30%
2018/11/06	2	7.14	0	0.00	7.08	2	826	0.24%
2018/10/19	10	7.65	0	0.00	7.58	10	1,104	0.91%
2018/10/17	0	0.00	7.9	7.30	7.35	-7.9	1,168	-0.68%
2018/10/08	0	0.00	9.4	7.15	7.32	-9.4	1,122	-0.84%
2018/09/21	0	0.00	1	7.27	7.30	-1	1,217	-0.08%
2018/08/23	1	9.08	0	0.00	9.08	1	2,506	0.04%
2018/08/22	0	0.00	0.9	8.99	8.99	-0.9	2,514	-0.04%
2018/08/14	4	7.39	0	0.00	7.43	4	2,530	0.16%
2018/08/13	0	0.00	2	7.30	7.23	-2	2,608	-0.08%
2018/08/06	10	8.00	0	0.00	8.25	10	2,547	0.39%
2018/08/01	2	7.61	0	0.00	7.57	2	2,600	0.08%
2018/07/26	10	7.91	0	0.00	7.71	10	2,976	0.34%
2018/07/17	5	7.76	0	0.00	7.76	5	3,073	0.16%
2018/07/03	2	6.87	0	0.00	6.75	2	2,976	0.07%
2018/06/22	0	0.00	1	7.61	7.50	-1	2,900	-0.03%
2018/06/15	8	8.14	0	0.00	8.06	8	2,811	0.28%
2018/06/13	1	8.21	5	8.51	8.15	-4	2,717	-0.15%
2018/06/12	12	8.71	0	0.00	8.73	12	2,662	0.45%
2018/06/11	13	8.89	2	8.88	9.03	11	2,546	0.43%
2018/05/31	0	0.00	10	7.15	7.20	-10	1,581	-0.63%
2018/05/30	16	7.15	0	0.00	7.09	16	1,577	1.01%
2018/05/29	0	0.00	2	7.13	7.05	-2	1,573	-0.13%
2018/05/22	0	0.00	10	7.50	7.51	-10	1,547	-0.65%
2018/05/21	10	7.49	0	0.00	7.70	10	1,519	0.66%
2018/05/07	2	7.89	0	0.00	7.70	2	1,183	0.17%
2018/05/04	10	7.75	10	7.68	7.47	0	1,082	0.00%
2018/05/03	4	7.64	7	7.48	7.92	-3	986	-0.30%
2018/05/02	9	7.55	9	7.66	7.20	0	805	0.00%
2018/04/30	7	7.30	2	7.63	7.63	5	658	0.76%
2018/04/11	0	0.00	2	5.78	5.83	-2	441	-0.45%
2018/03/02	1	6.51	0	0.00	6.38	1	361	0.28%