正德 (2641)-凱基-鳳山券商分點個股進出

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
+0.51%
成交量
1,689張
產業
上櫃航運類股
292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－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/04/22	1	20.50	1	20.20	19.75	0	3,347	0.00%
2024/04/19	0	0.00	5	20.10	19.90	-5	3,289	-0.15%
2024/04/11	0	0.00	90	19.85	19.80	-90	3,776	-2.38%
2024/04/10	1	19.65	0	0.00	19.65	1	4,351	0.02%
2024/04/02	89	19.20	1	19.20	19.20	88	4,798	1.83%
2024/03/29	1	19.65	0	0.00	19.65	1	4,960	0.02%
2024/03/25	1	20.75	3	20.75	20.45	-2	5,801	-0.03%
2024/03/19	1	21.15	0	0.00	21.05	1	6,302	0.02%
2024/03/15	5	20.00	0	0.00	19.70	5	6,486	0.08%
2024/03/06	0	0.00	3	21.15	20.90	-3	10,502	-0.03%
2024/03/05	7	21.45	5	21.20	21.20	2	10,546	0.02%
2024/03/04	0	0.00	5	20.82	21.15	-5	10,542	-0.05%
2024/03/01	0	0.00	2	20.70	20.80	-2	10,817	-0.02%
2024/02/29	6	20.88	3	20.85	20.85	3	10,876	0.03%
2024/02/26	5	20.70	6	20.62	20.70	-1	10,769	-0.01%
2024/02/21	3	20.63	11	20.71	20.65	-8	10,666	-0.08%
2024/02/20	5	20.11	9	20.08	20.20	-4	10,585	-0.04%
2024/02/19	8	19.73	0	0.00	19.75	8	10,538	0.08%
2024/02/15	0	0.00	20	19.00	19.30	-20	10,507	-0.19%
2024/02/01	0	0.00	10	19.50	19.55	-10	10,470	-0.10%
2024/01/31	10	19.30	0	0.00	19.25	10	10,442	0.10%
2024/01/30	2	19.95	1	19.80	19.60	1	10,407	0.01%
2024/01/29	21	20.00	0	0.00	20.05	21	10,376	0.20%
2024/01/24	0	0.00	1	20.65	20.35	-1	10,324	-0.01%
2024/01/22	5	20.31	1	20.65	20.65	4	10,280	0.04%
2024/01/19	5	20.50	5	20.45	20.55	0	10,243	0.00%
2024/01/17	0	20.05	0	0.00	20.05	0	10,185	0.00%
2024/01/15	0	0.00	14	20.72	20.70	-14	10,114	-0.14%
2024/01/12	3	20.75	3	20.45	20.50	0	10,090	0.00%
2024/01/11	4	20.30	0	0.00	20.35	4	10,132	0.04%
2024/01/10	0	0.00	1	20.50	20.20	-1	10,106	-0.01%
2024/01/09	21	21.22	15	20.80	20.90	6	9,992	0.06%
2024/01/08	0	0.00	5	22.00	21.90	-5	9,864	-0.05%
2024/01/05	10	21.90	15	22.08	22.35	-5	9,784	-0.05%
2024/01/04	27	22.22	31	22.34	22.10	-4	9,533	-0.04%
2024/01/03	0	0.00	21	21.82	21.85	-21	8,980	-0.23%
2024/01/02	15	21.35	0	0.00	21.35	15	8,884	0.17%
2023/12/29	1	21.10	16	20.95	21.10	-15	8,712	-0.17%
2023/12/28	20	21.03	0	0.00	20.90	20	8,674	0.23%
2023/12/27	34	21.54	2	21.75	21.35	32	8,633	0.37%
2023/12/26	2	21.10	22	21.24	21.40	-20	8,569	-0.23%
2023/12/25	31	20.91	105	20.88	20.75	-74	8,512	-0.87%	大賣/
2023/12/22	35	21.71	0	0.00	21.70	35	8,419	0.42%
2023/12/21	8	21.60	140	22.12	22.05	-132	8,244	-1.60%	大賣/鉅額交易
2023/12/20	10	21.08	10	21.10	21.10	0	7,851	0.00%
2023/12/19	0	0.00	1	21.10	20.90	-1	7,959	-0.01%
2023/12/18	58	20.88	210	21.16	21.15	-152	8,042	-1.89%	大賣/鉅額交易
2023/12/15	30	20.70	69	21.03	20.70	-39	8,243	-0.47%
2023/12/14	113	20.78	13	20.98	20.75	100	8,290	1.21%	大買/
2023/12/13	30	21.70	171	21.91	21.60	-141	8,142	-1.73%	大賣/鉅額交易
2023/12/12	148	21.56	207	21.94	21.50	-59	8,381	-0.70%	大買/大賣/
2023/12/11	14	21.82	53	21.88	21.90	-39	8,306	-0.47%
2023/12/08	195	21.77	79	21.94	21.75	116	8,115	1.43%	大買/鉅額交易
2023/12/07	395	22.16	81	22.26	22.15	314	7,802	4.02%	大買/鉅額交易
2023/12/06	272	22.30	400	22.61	22.90	-128	7,432	-1.72%	大買/大賣/鉅額交易
2023/12/05	471	23.07	236	23.27	23.00	235	6,875	3.42%	大買/大賣/鉅額交易
2023/12/04	10	21.70	17.1	22.10	22.10	-7.1	5,151	-0.14%
2023/12/01	26	19.89	25.1	19.47	20.10	0.9	4,608	0.02%
2023/11/30	3	18.53	1	18.60	18.30	2	4,029	0.05%
2023/11/29	3	18.18	0	0.00	18.15	3	3,949	0.08%
2023/11/28	19	18.52	16	18.88	18.45	3	3,888	0.08%
2023/11/27	3	18.30	6	18.02	17.75	-3	3,564	-0.08%
2023/11/24	1	17.70	2	17.53	17.40	-1	3,480	-0.03%
2023/11/21	0	0.00	52	17.40	17.30	-52	3,459	-1.50%
2023/11/20	34	17.35	1	17.40	17.40	33	3,473	0.95%
2023/11/17	17	17.54	1	17.40	17.55	16	3,483	0.46%
2023/11/16	0	0.00	1	17.25	17.30	-1	3,469	-0.03%
2023/11/09	1	16.50	0	0.00	16.45	1	3,573	0.03%
2023/10/30	1	16.15	5	16.05	16.20	-4	3,516	-0.11%
2023/10/27	1	16.55	0	0.00	16.35	1	3,501	0.03%
2023/10/25	5	16.80	0	0.00	16.65	5	3,518	0.14%
2023/10/19	1	17.05	1	17.05	17.15	0	3,475	0.00%
2023/10/18	1	16.70	0	0.00	16.45	1	3,383	0.03%
2023/10/12	0	0.00	10	17.23	17.45	-10	3,289	-0.30%
2023/10/06	8	17.84	0	0.00	17.75	8	3,249	0.25%
2023/10/04	2	17.05	0.1	17.90	17.00	1.9	3,117	0.06%
2023/10/03	0	0.00	2	17.25	17.05	-2	3,113	-0.06%
2023/09/27	6	17.73	0	0.00	17.70	6	3,021	0.20%
2023/09/25	2	17.40	0	0.00	17.50	2	2,995	0.07%
2023/09/22	10	17.65	10	17.60	17.80	0	2,953	0.00%
2023/09/21	2	18.28	3	18.10	18.20	-1	2,788	-0.04%
2023/09/20	2	18.55	3	18.00	18.25	-1	2,606	-0.04%
2023/09/19	0	0.00	6	17.35	17.40	-6	2,207	-0.27%
2023/09/18	2	17.15	1	17.25	17.15	1	2,067	0.05%
2023/09/15	22	17.38	21	17.21	17.25	1	1,984	0.05%
2023/09/14	0	0.00	11	16.35	16.25	-11	1,588	-0.69%
2023/09/13	5	15.40	0	0.00	15.45	5	1,465	0.34%
2023/09/11	0	0.00	2	15.35	15.25	-2	1,486	-0.13%
2023/09/08	10	15.35	1	15.65	15.40	9	1,492	0.60%
2023/09/07	0	15.40	2	15.60	15.35	-2	1,479	-0.14%
2023/09/04	0	0.00	2	15.55	15.85	-2	1,444	-0.14%
2023/08/31	0	0.00	20	15.68	15.70	-20	1,443	-1.39%
2023/08/29	5	15.20	0	0.00	15.40	5	1,416	0.35%
2023/08/28	5	15.20	0.9	15.15	15.10	4.1	1,410	0.29%
2023/08/25	12	15.34	0	0.00	15.30	12	1,401	0.86%
2023/08/18	3	16.15	3	16.85	16.85	0	1,276	0.00%
2023/08/17	3	15.80	0	0.00	15.75	3	1,127	0.27%
2023/07/12	0	0.00	3	16.70	16.80	-3	1,253	-0.24%
2023/07/10	0	0.00	1	17.35	17.40	-1	1,261	-0.08%
2023/07/05	0	0.00	1	17.90	17.90	-1	1,318	-0.08%
2023/07/04	0	0.00	1	18.30	18.20	-1	1,366	-0.07%
2023/07/03	6	18.25	0	0.00	18.10	6	1,364	0.44%
2023/06/30	1.1	17.70	1	17.65	17.65	0.1	1,322	0.00%
2023/06/27	0	0.00	3	17.80	17.60	-3	1,382	-0.22%
2023/06/16	1	18.10	0	0.00	18.00	1	1,602	0.06%
2023/06/14	0	18.00	0	0.00	17.95	0	1,693	0.00%
2023/06/13	1.1	17.71	1	17.70	17.70	0.1	1,788	0.00%
2023/06/05	0	0.00	5	17.70	17.80	-5	2,829	-0.18%
2023/05/18	0	0.00	1	18.15	18.10	-1	5,011	-0.02%
2023/05/08	1	18.80	0	0.00	18.55	1	5,055	0.02%
2023/05/03	0	18.75	0	0.00	18.70	0	5,116	0.00%
2023/04/21	0	0.00	3	18.90	18.85	-3	5,099	-0.06%
2023/04/19	10.1	19.60	0	0.00	19.50	10.1	5,073	0.20%
2023/04/17	3	20.15	0	0.00	20.15	3	5,062	0.06%
2023/04/12	0.1	20.10	0	0.00	19.95	0.1	5,070	0.00%
2023/04/11	0	0.00	0	20.15	20.10	0	5,081	0.00%
2023/04/10	10	20.35	0	0.00	20.15	10	5,098	0.20%
2023/04/07	0	0.00	1	20.15	20.40	-1	5,159	-0.02%
2023/03/30	0	19.60	10	19.55	19.50	-10	6,136	-0.16%
2023/03/29	10	20.70	0	0.00	20.80	10	6,237	0.16%
2023/03/28	0	0.00	2	21.20	20.90	-2	6,335	-0.03%
2023/03/27	10	20.80	11	20.99	21.15	-1	6,375	-0.02%
2023/03/24	2	20.90	1	20.95	20.95	1	6,459	0.02%
2023/03/23	0	0.00	2	21.00	20.90	-2	6,468	-0.03%
2023/03/22	0	0.00	1	21.55	21.55	-1	6,403	-0.02%
2023/03/17	0	0.00	21	21.60	21.60	-21	6,332	-0.33%
2023/03/16	3	21.47	2	21.55	21.35	1	6,262	0.02%
2023/03/15	2	21.58	1	22.00	21.50	1	6,172	0.02%
2023/03/14	3	21.72	1	21.40	21.75	2	6,067	0.03%
2023/03/13	14	21.49	16	21.66	21.70	-2	5,981	-0.03%
2023/03/10	30	22.32	25	22.13	22.10	5	5,862	0.09%
2023/03/09	12	22.03	10.4	22.19	22.05	1.7	5,560	0.03%
2023/03/08	15	21.62	34	21.70	21.70	-19	5,363	-0.35%
2023/03/07	5	21.50	66	21.51	21.75	-61	5,284	-1.15%
2023/03/06	9	21.74	11	21.63	21.65	-2	5,180	-0.04%
2023/03/03	9	20.86	10.1	20.97	21.05	-1.1	4,936	-0.02%
2023/03/02	43	20.44	17.1	20.76	20.80	25.9	4,655	0.56%
2023/03/01	3	19.87	28	19.71	20.20	-25	4,290	-0.58%
2023/02/24	33	19.82	25	19.79	19.75	8	3,972	0.20%
2023/02/23	30	18.83	12	18.83	18.80	18	3,507	0.51%
2023/02/21	0	0.00	10	17.70	18.05	-10	3,325	-0.30%
2023/02/20	0	17.67	0	0.00	17.60	0	3,376	0.00%
2023/02/17	10	17.45	0	0.00	17.50	10	3,416	0.29%
2023/02/16	0	0.00	30	17.50	17.50	-30	3,481	-0.86%
2023/02/13	30	17.35	0	0.00	17.30	30	3,627	0.83%
2023/02/09	0.1	18.30	0	0.00	18.10	0.1	3,862	0.00%
2023/02/03	2	18.40	13	18.56	18.30	-11	3,914	-0.28%
2023/02/02	5	18.27	0	0.00	18.40	5	3,892	0.13%
2023/02/01	0.1	18.30	0	0.00	18.20	0.1	3,878	0.00%
2023/01/31	0	0.00	30	18.10	18.20	-30	3,871	-0.77%
2023/01/17	2	17.90	0	0.00	17.90	2	3,880	0.05%
2023/01/16	0	0.00	5	17.60	17.60	-5	3,896	-0.13%
2023/01/10	0	0.00	1	18.15	18.00	-1	3,909	-0.03%
2023/01/06	0	0.00	4	18.09	18.05	-4	3,944	-0.10%
2023/01/04	30	18.28	0	0.00	18.10	30	3,991	0.75%
2022/12/30	0	0.00	20	18.65	18.70	-20	4,010	-0.50%
2022/12/29	0	0.00	20	18.65	18.55	-20	4,018	-0.50%
2022/12/28	8	18.60	8	19.00	18.60	0	4,040	0.00%
2022/12/27	10	19.10	0	0.00	19.00	10	4,072	0.25%
2022/12/26	30	19.50	2	19.55	19.25	28	4,017	0.70%
2022/12/23	2	19.95	30	20.10	20.10	-28	3,879	-0.72%
2022/12/22	13	19.92	11	20.23	20.00	2	3,675	0.05%
2022/12/21	22	18.49	0	0.00	18.85	22	3,074	0.72%
2022/12/20	3	18.45	0	0.00	18.05	3	2,964	0.10%
2022/12/19	10	17.85	10	18.00	17.95	0	2,892	0.00%
2022/12/16	10	18.00	10	18.20	18.20	0	2,863	0.00%
2022/12/15	0	0.00	17	17.82	17.95	-17	2,802	-0.61%
2022/12/14	10	17.50	0	0.00	17.50	10	2,853	0.35%
2022/12/13	0	0.00	10	18.05	17.85	-10	2,843	-0.35%
2022/12/12	10	17.85	0	0.00	17.70	10	2,866	0.35%
2022/12/06	0	0.00	1	18.15	17.85	-1	3,034	-0.03%
2022/12/05	1	18.35	10	18.35	18.35	-9	3,060	-0.29%
2022/12/02	0	0.00	2	18.35	18.30	-2	3,059	-0.07%
2022/12/01	1	18.55	1	18.80	18.45	0	3,063	0.00%
2022/11/25	0.1	18.30	0	0.00	18.10	0.1	3,175	0.00%
2022/11/24	0	0.00	1	18.30	18.05	-1	3,130	-0.03%
2022/11/23	2	18.00	0	0.00	18.10	2	3,101	0.06%
2022/11/21	0	0.00	2	17.60	17.65	-2	3,089	-0.06%
2022/11/18	0	0.00	54	17.75	17.60	-54	3,090	-1.75%
2022/11/17	1	18.10	0	0.00	17.95	1	3,078	0.03%
2022/11/16	0	0.00	17	18.02	17.90	-17	3,076	-0.55%
2022/11/14	5	17.70	30	17.70	17.80	-25	3,031	-0.82%
2022/11/08	105	17.62	8	17.42	17.50	97	3,046	3.18%	大買/
2022/11/07	0	0.00	3	16.28	16.50	-3	2,935	-0.10%
2022/11/02	1	14.60	1	14.95	14.80	0	3,047	0.00%
2022/10/28	0	0.00	10	15.00	14.55	-10	3,067	-0.33%
2022/10/27	23	14.86	1	14.90	14.95	22	3,075	0.72%
2022/10/26	1	14.85	0	0.00	14.75	1	3,088	0.03%
2022/10/24	0	0.00	10	15.20	15.05	-10	3,133	-0.32%
2022/10/20	10	14.85	0	0.00	15.00	10	3,141	0.32%
2022/10/18	2	15.35	2	15.50	15.45	0	3,149	0.00%
2022/10/13	11	14.60	10	14.85	14.55	1	3,363	0.03%
2022/10/12	5	16.10	0	0.00	16.10	5	3,388	0.15%
2022/10/11	5	16.65	0	0.00	16.50	5	3,391	0.15%
2022/10/07	0	0.00	26	17.44	17.60	-26	3,382	-0.77%
2022/10/06	9	17.02	0	0.00	17.25	9	3,372	0.27%
2022/10/05	16	16.87	0	0.00	16.90	16	3,360	0.48%
2022/09/30	0	0.00	2	15.10	15.65	-2	3,322	-0.06%
2022/09/29	0	0.00	20	15.60	15.60	-20	3,303	-0.61%
2022/09/26	0	0.00	28	18.26	17.55	-28	3,292	-0.85%
2022/09/23	3	18.55	5	18.40	18.40	-2	3,303	-0.06%
2022/09/21	15	18.50	1	18.65	18.50	14	3,271	0.43%
2022/09/19	12	18.40	12	18.05	18.05	0	3,312	0.00%
2022/09/16	8	18.49	9	18.65	18.95	-1	3,334	-0.03%
2022/09/15	1.1	18.99	4	19.00	18.65	-2.9	3,356	-0.09%
2022/09/14	10.1	18.20	0	0.00	18.35	10.1	3,301	0.30%
2022/09/12	3	18.55	0	0.00	18.30	3	3,354	0.09%
2022/09/08	0	0.00	1	18.15	18.15	-1	3,353	-0.03%
2022/09/06	11	18.62	11.5	18.35	18.25	-0.5	3,390	-0.01%
2022/09/05	1	18.95	0	0.00	18.65	1	3,227	0.03%
2022/08/31	0	0.00	11	19.75	19.80	-11	3,341	-0.33%
2022/08/29	0	0.00	53	19.80	19.75	-53	3,462	-1.53%
2022/08/26	5	20.50	5	20.45	20.45	0	3,665	0.00%
2022/08/25	3	20.20	12	20.38	20.20	-9	3,735	-0.24%
2022/08/24	20	20.35	2	20.50	20.20	18	3,797	0.47%
2022/08/23	1	20.50	0	20.50	20.40	1	3,882	0.03%
2022/08/22	3	20.70	2	20.80	20.75	1	3,942	0.03%
2022/08/18	1	21.60	0	0.00	21.60	1	4,197	0.02%
2022/08/17	0	0.00	5	21.35	21.30	-5	4,486	-0.11%
2022/08/16	0	0.00	1	21.00	21.00	-1	5,185	-0.02%
2022/08/15	3	21.40	3	21.40	21.40	0	5,704	0.00%
2022/08/12	2	20.80	0	0.00	21.00	2	5,737	0.03%
2022/08/11	7.1	21.42	0	0.00	21.10	7.1	5,705	0.12%
2022/08/09	1	21.70	0	0.00	21.70	1	5,630	0.02%
2022/08/05	0	21.10	13	21.06	21.15	-13	5,949	-0.22%
2022/08/03	10	20.80	0	0.00	20.70	10	6,153	0.16%
2022/07/29	5	21.45	5	21.20	21.20	0	6,887	0.00%
2022/07/22	0	0.00	3	21.20	21.30	-3	7,252	-0.04%
2022/07/21	11	21.30	8	21.49	21.45	3	7,275	0.04%
2022/07/20	8	21.05	8	20.78	20.55	0	7,172	0.00%
2022/07/19	9	20.82	5	20.75	20.75	4	7,213	0.06%
2022/07/18	1	20.35	3	20.45	20.30	-2	7,394	-0.03%
2022/07/14	1	20.25	0	0.00	20.30	1	8,433	0.01%
2022/07/08	3	20.25	9	20.22	20.25	-6	8,746	-0.07%
2022/07/06	10	19.40	0	0.00	19.25	10	8,701	0.11%
2022/07/05	3	19.35	0	0.00	19.80	3	8,673	0.03%
2022/07/04	0	0.00	0	18.75	18.95	0	8,633	0.00%
2022/07/01	2	19.38	1	20.00	18.35	1	8,597	0.01%
2022/06/29	2	21.55	0	0.00	21.15	2	8,509	0.02%
2022/06/27	1	22.25	1	22.80	22.65	0	8,445	0.00%
2022/06/23	1	20.45	0	0.00	20.45	1	8,331	0.01%
2022/06/22	9	21.48	0	0.00	21.15	9	8,286	0.11%
2022/06/21	1	22.35	1	21.95	22.60	0	8,228	0.00%
2022/06/20	3	22.00	0	0.00	21.85	3	8,209	0.04%
2022/06/16	5	24.86	2	25.00	24.70	3	8,116	0.04%
2022/06/14	1	26.00	1	26.00	26.20	0	8,101	0.00%
2022/06/13	0	0.00	10	26.35	26.20	-10	8,125	-0.12%
2022/06/10	5	26.90	0	0.00	27.10	5	8,179	0.06%
2022/06/09	6	27.35	3	27.45	27.25	3	8,272	0.04%
2022/06/08	0	0.00	5	28.45	28.20	-5	8,387	-0.06%
2022/06/07	1	27.85	2	28.05	27.95	-1	8,951	-0.01%
2022/06/06	5	28.15	2	28.38	27.85	3	9,080	0.03%
2022/06/02	6	28.20	11	28.19	28.10	-5	8,915	-0.06%
2022/06/01	0	0.00	1	28.15	27.80	-1	8,917	-0.01%
2022/05/31	3	27.55	6	27.83	27.60	-3	8,966	-0.03%
2022/05/30	36	27.94	1	27.90	27.85	35	8,944	0.39%
2022/05/27	2	27.93	0	0.00	27.95	2	8,946	0.02%
2022/05/26	6	27.93	1	28.00	27.55	5	8,873	0.06%
2022/05/25	3	28.10	3	28.23	28.10	0	8,844	0.00%
2022/05/24	13	29.04	5	29.39	27.95	8	8,682	0.09%
2022/05/23	1	28.20	21	28.77	29.20	-20	8,198	-0.24%
2022/05/20	11	26.78	0	0.00	26.55	11	7,780	0.14%
2022/05/18	1	27.35	0.9	27.00	27.10	0.1	8,610	0.00%
2022/05/17	34	27.80	31	27.26	27.00	3	8,591	0.03%
2022/05/16	19	27.32	20	27.27	27.85	-1	8,537	-0.01%
2022/05/12	1	28.04	0	0.00	26.40	1	8,236	0.01%
2022/05/11	3	27.93	2	27.50	27.60	1	8,146	0.01%
2022/05/10	17	28.32	17	28.39	28.30	0	8,051	0.00%
2022/05/09	10	28.00	12	27.93	27.50	-2	7,716	-0.03%
2022/05/06	11	26.75	10	27.19	27.25	1	7,472	0.01%
2022/05/05	1	27.00	1	26.75	26.85	0	7,419	0.00%
2022/05/04	4	26.65	1	27.25	26.65	3	7,360	0.04%
2022/05/03	2	26.50	1	26.20	26.25	1	7,223	0.01%
2022/04/29	1	26.85	23	27.02	26.60	-22	7,176	-0.31%
2022/04/28	1	25.50	5	25.87	25.40	-4	7,045	-0.06%
2022/04/27	16	25.61	1	25.55	25.70	15	7,001	0.21%
2022/04/26	12	25.82	5	25.30	25.25	7	6,929	0.10%
2022/04/25	12	26.27	2	26.35	26.15	10	6,858	0.15%
2022/04/22	8	27.46	3	27.45	27.90	5	6,767	0.07%
2022/04/21	33	28.01	23	28.14	27.50	10	6,514	0.15%
2022/04/20	8	27.64	18	28.33	27.25	-10	6,020	-0.17%
2022/04/19	7.1	26.51	0	0.00	26.00	7.1	5,455	0.13%
2022/04/18	4	25.85	0	0.00	26.00	4	5,365	0.07%
2022/04/15	2	26.60	19	26.65	26.65	-17	5,301	-0.32%
2022/04/14	0	0.00	3	25.55	25.35	-3	5,080	-0.06%
2022/04/13	0	0.00	2	25.25	25.20	-2	5,070	-0.04%
2022/04/12	12	24.62	14	24.56	24.65	-2	5,074	-0.04%
2022/04/11	2	25.40	0	0.00	25.00	2	5,079	0.04%
2022/04/08	1	25.15	0	0.00	25.20	1	5,085	0.02%
2022/04/07	1	25.35	1	25.50	24.70	0	5,089	0.00%
2022/04/01	0	0.00	1	25.45	25.45	-1	5,125	-0.02%
2022/03/31	0	0.00	10	25.10	25.00	-10	5,132	-0.19%
2022/03/25	4	25.20	1	25.20	25.10	3	5,252	0.06%
2022/03/24	1	25.70	0	0.00	25.60	1	5,269	0.02%
2022/03/23	10	25.73	0	0.00	25.75	10	5,429	0.18%
2022/03/22	8	25.76	0	0.00	25.70	8	5,475	0.15%
2022/03/21	0	0.00	4	25.85	26.00	-4	5,524	-0.07%
2022/03/18	1	25.75	0	0.00	25.85	1	5,585	0.02%
2022/03/16	1	25.50	20	26.20	25.75	-19	5,666	-0.34%
2022/03/15	3	26.47	1.2	26.53	26.40	1.8	5,739	0.03%
2022/03/14	8	28.05	3	28.07	27.40	5	6,009	0.08%
2022/03/11	7	27.94	6	27.70	27.75	1	6,107	0.02%
2022/03/10	27	28.19	34	28.21	27.45	-7	6,342	-0.11%
2022/03/09	0	0.00	8	26.29	26.85	-8	6,248	-0.13%
2022/03/08	4	25.16	2	25.23	24.45	2	6,561	0.03%
2022/03/07	3	26.57	0	0.00	26.15	3	6,698	0.04%
2022/03/04	4	27.10	4	27.25	26.80	0	6,676	0.00%
2022/03/02	20.2	26.95	0	0.00	26.65	20.2	6,562	0.31%
2022/03/01	3	26.73	1	26.55	26.75	2	6,521	0.03%
2022/02/25	6	26.82	24	26.68	26.45	-18	6,516	-0.28%
2022/02/24	0	0.00	12	26.47	25.95	-12	6,378	-0.19%
2022/02/23	4	26.90	90	26.61	26.80	-86	6,187	-1.39%
2022/02/22	28	25.53	1	27.00	25.55	27	5,976	0.45%
2022/02/21	130	27.58	68	28.33	27.10	62	5,867	1.06%	大買/
2022/02/18	1.1	25.89	3	27.17	27.40	-1.9	5,266	-0.04%
2022/02/16	19	25.05	11	24.90	24.95	8	5,052	0.16%
2022/02/15	1	24.80	3	24.87	24.60	-2	5,092	-0.04%
2022/02/14	2	24.55	5	24.91	24.15	-3	5,127	-0.06%
2022/02/11	0	0.00	8	24.84	24.65	-8	5,155	-0.16%
2022/02/10	8	24.80	5	25.19	24.70	3	5,257	0.06%
2022/02/09	22	24.50	2	24.70	24.75	20	5,303	0.38%
2022/02/07	1	24.25	1	24.25	24.25	0	5,404	0.00%
2022/01/20	0	0.00	1	23.90	23.90	-1	6,069	-0.02%
2022/01/14	1	24.30	2	23.95	24.10	-1	6,426	-0.02%
2022/01/11	0	25.00	11	25.19	25.00	-11	6,619	-0.17%
2022/01/07	0	0.00	2	25.75	25.40	-2	6,812	-0.03%
2022/01/06	0	0.00	1	26.05	25.95	-1	6,900	-0.01%
2022/01/04	4.1	25.99	0	0.00	26.25	4.1	7,077	0.06%
2021/12/30	2	26.93	3	26.40	26.50	-1	7,486	-0.01%
2021/12/29	2	26.60	0	0.00	26.60	2	7,571	0.03%
2021/12/28	4	26.81	0	0.00	26.55	4	7,705	0.05%
2021/12/22	0	0.00	1	27.40	27.20	-1	8,728	-0.01%
2021/12/21	5	27.82	0	0.00	27.70	5	8,795	0.06%
2021/12/16	2	27.70	0	0.00	27.00	2	9,003	0.02%
2021/12/15	1	26.90	1	27.40	27.45	0	9,032	0.00%
2021/12/14	2	26.78	4	26.76	26.40	-2	9,131	-0.02%
2021/12/09	1	28.75	12	28.47	28.55	-11	9,744	-0.11%
2021/12/08	27	29.04	13	29.37	28.70	14	10,493	0.13%
2021/12/07	3	28.00	2	28.63	28.60	1	10,467	0.01%
2021/12/06	4	28.31	5.8	28.85	28.05	-1.8	10,500	-0.02%
2021/12/03	8	27.54	4	27.69	27.85	4	10,798	0.04%
2021/12/02	3	27.25	10.1	27.35	27.70	-7.1	11,084	-0.06%
2021/12/01	2	25.75	0	0.00	25.20	2	10,766	0.02%
2021/11/30	0.1	25.00	0	0.00	25.15	0.1	10,804	0.00%
2021/11/29	0.1	24.19	0	0.00	23.95	0.1	11,090	0.00%
2021/11/26	5	24.36	2	24.00	24.00	3	11,341	0.03%
2021/11/25	0.1	25.15	1	25.30	25.10	-0.9	11,937	-0.01%
2021/11/22	0.1	24.55	3	24.50	24.55	-2.9	12,503	-0.02%
2021/11/19	4	24.39	4	24.66	24.10	0	12,922	0.00%
2021/11/18	4.1	24.62	0	0.00	24.65	4.1	14,116	0.03%
2021/11/17	1.1	24.32	0	0.00	24.40	1.1	14,350	0.01%
2021/11/16	26	24.94	3	25.30	25.20	23	14,757	0.16%
2021/11/12	4.1	24.55	4	24.10	24.55	0.1	15,423	0.00%
2021/11/11	2.1	25.00	1	25.40	24.15	1.1	15,475	0.01%
2021/11/10	1.1	25.16	2	25.00	25.00	-0.9	15,496	-0.01%
2021/11/09	5.2	24.94	3	25.10	25.25	2.2	15,539	0.01%
2021/11/08	2	25.60	1	25.10	25.60	1	15,507	0.01%
2021/11/05	0.2	24.87	0	0.00	24.70	0.2	15,570	0.00%
2021/11/04	10	25.46	7	25.14	24.95	3	15,748	0.02%
2021/11/03	8	25.40	9	25.12	25.00	-1	16,000	-0.01%
2021/11/02	1.1	24.11	0	0.00	24.10	1.1	16,119	0.01%
2021/11/01	0	0.00	17	23.89	23.85	-17	16,160	-0.11%
2021/10/29	13	23.78	6	23.92	24.00	7	16,394	0.04%
2021/10/28	0	0.00	2.1	23.69	23.15	-2.1	16,348	-0.01%
2021/10/27	1	23.20	1	23.90	23.10	0	16,437	0.00%
2021/10/26	6	24.18	7	24.40	24.15	-1	16,674	-0.01%
2021/10/25	3	25.00	5	24.59	24.55	-2	17,640	-0.01%
2021/10/22	3	24.40	0	0.00	23.90	3	18,384	0.02%
2021/10/21	0	0.00	22	25.68	25.10	-22	18,581	-0.12%
2021/10/20	12.1	25.63	12	25.37	25.05	0.1	18,885	0.00%
2021/10/19	29	25.63	27	25.56	25.30	2	19,323	0.01%
2021/10/18	9.1	25.12	6	25.38	25.60	3.1	19,533	0.02%
2021/10/15	2	26.88	4	26.90	26.60	-2	19,614	-0.01%
2021/10/14	3	26.53	6	27.28	26.95	-3	19,720	-0.02%
2021/10/13	3	27.53	2	27.35	26.90	1	19,826	0.01%
2021/10/12	5	27.38	1	28.05	27.15	4	20,621	0.02%
2021/10/08	6	29.29	5	29.24	29.05	1	21,043	0.00%
2021/10/07	4	28.98	2	28.95	28.75	2	21,240	0.01%
2021/10/06	4	27.53	5	27.03	26.85	-1	21,310	0.00%
2021/10/05	6	27.16	6	27.55	28.05	0	21,796	0.00%
2021/10/04	14	28.33	15	28.68	27.40	-1	22,851	0.00%
2021/10/01	10	30.34	8	30.28	29.45	2	23,762	0.01%
2021/09/30	12	31.37	11	32.15	32.30	1	23,665	0.00%
2021/09/29	0	0.00	3	32.10	30.70	-3	23,390	-0.01%
2021/09/28	6	31.09	7	30.73	30.90	-1	23,142	0.00%
2021/09/27	5.8	32.18	0	0.00	32.15	5.8	23,091	0.03%
2021/09/24	3	32.30	2	32.90	31.80	1	23,066	0.00%
2021/09/23	4	31.91	5	31.63	31.25	-1	22,904	0.00%
2021/09/22	1	31.00	1	30.80	30.80	0	22,879	0.00%
2021/09/17	4	31.71	7	32.14	31.90	-3	22,903	-0.01%
2021/09/16	22	32.32	0	0.00	31.55	22	22,926	0.10%
2021/09/15	1	32.85	2	32.80	32.90	-1	23,064	0.00%
2021/09/14	8.1	33.31	5	33.79	33.25	3.1	22,983	0.01%
2021/09/13	18	34.87	27	35.29	34.00	-9	22,752	-0.04%
2021/09/10	9	33.44	1.1	33.27	32.90	7.9	21,908	0.04%
2021/09/09	9	32.77	7	33.01	33.20	2	21,731	0.01%
2021/09/08	22.1	32.43	14	32.67	33.50	8.1	23,027	0.04%
2021/09/07	8	32.34	56	32.62	33.00	-48	23,003	-0.21%
2021/09/06	27	31.55	12.1	32.06	30.45	14.9	23,214	0.06%
2021/09/03	4	31.95	5	32.21	32.50	-1	24,103	0.00%
2021/09/02	11.1	32.51	13	32.50	32.35	-1.9	24,588	-0.01%
2021/09/01	13	32.38	10.1	32.15	32.15	2.9	25,642	0.01%
2021/08/31	16	33.44	7	33.61	33.70	9	25,473	0.04%
2021/08/30	9.1	32.92	3	32.33	32.25	6.1	24,929	0.02%
2021/08/27	8	32.09	10.1	32.27	31.60	-2.1	24,753	-0.01%
2021/08/26	3	32.98	3	33.30	32.90	0	24,819	0.00%
2021/08/25	43.1	32.62	67	33.17	33.00	-23.9	24,933	-0.10%
2021/08/24	210.7	33.38	148	33.73	33.05	62.7	24,684	0.25%	大買/大賣/
2021/08/23	4	32.30	7	32.79	33.05	-3	23,856	-0.01%
2021/08/20	4	29.54	14	29.86	30.05	-10	23,897	-0.04%
2021/08/19	5	28.20	6	28.58	27.35	-1	23,541	0.00%
2021/08/18	37	25.73	10	26.65	27.85	27	23,196	0.12%
2021/08/17	3	26.35	4	27.25	25.35	-1	23,060	0.00%
2021/08/16	20	27.93	15	26.50	26.50	5	23,221	0.02%
2021/08/13	5	29.50	0	0.00	28.50	5	23,251	0.02%
2021/08/12	24	29.12	24	29.41	29.20	0	23,335	0.00%
2021/08/11	13	29.03	11	28.70	28.90	2	23,456	0.01%
2021/08/10	6	30.77	8	29.90	29.85	-2	23,446	-0.01%
2021/08/09	0.1	30.15	12	30.25	30.15	-11.9	23,309	-0.05%
2021/08/06	27	30.64	19	30.00	29.45	8	23,042	0.03%
2021/08/05	1	29.05	2	29.45	28.95	-1	22,776	0.00%
2021/08/04	7	28.95	6	28.93	28.90	1	22,761	0.00%
2021/08/03	4	30.57	4	30.26	30.05	0	23,116	0.00%
2021/08/02	11	30.62	11	30.58	30.50	0	23,529	0.00%
2021/07/30	16	30.90	63	32.30	31.00	-47	23,436	-0.20%
2021/07/29	33.1	32.25	25	32.90	32.45	8.1	23,153	0.03%
2021/07/28	52	30.45	33	30.78	31.35	19	22,183	0.09%
2021/07/27	48.1	30.21	7	29.74	28.50	41.1	21,414	0.19%
2021/07/26	18	30.47	6	30.75	30.25	12	21,253	0.06%
2021/07/23	5	31.09	10	31.72	31.90	-5	20,960	-0.02%
2021/07/22	1.1	28.65	15	28.59	29.00	-13.9	20,555	-0.07%
2021/07/21	4	31.45	37	31.89	29.80	-33	20,412	-0.16%
2021/07/20	24	32.36	9	32.53	32.05	15	20,319	0.07%
2021/07/19	9.1	34.75	6	34.67	33.80	3.1	20,362	0.02%
2021/07/16	55	36.08	62	36.45	34.80	-7	20,887	-0.03%
2021/07/15	1	33.90	20	34.92	35.25	-19	20,726	-0.09%
2021/07/14	23.1	33.18	19	32.76	32.05	4.1	21,201	0.02%
2021/07/13	20.1	36.78	7	37.36	35.60	13.1	21,217	0.06%
2021/07/12	10	40.34	16	41.51	39.55	-6	21,293	-0.03%
2021/07/09	54.2	41.93	23	42.36	40.00	31.1	20,811	0.15%
2021/07/08	21	39.75	177	41.23	41.35	-156	19,922	-0.78%	大賣/鉅額交易
2021/07/07	0.5	37.42	18	37.33	37.60	-17.5	19,305	-0.09%
2021/07/06	19	34.51	4	34.84	35.05	15	19,262	0.08%
2021/07/05	5	33.74	0	0.00	33.30	5	19,297	0.03%
2021/07/02	5	36.08	0	0.00	35.40	5	19,326	0.03%
2021/07/01	2	37.58	11	37.00	37.85	-9	19,436	-0.05%
2021/06/30	9	35.67	0	0.00	36.40	9	19,444	0.05%
2021/06/29	3	35.25	0	0.00	35.00	3	19,439	0.02%
2021/06/28	0	0.00	118	36.29	36.30	-118	19,411	-0.61%	大賣/鉅額交易
2021/06/25	21	32.48	2	33.10	33.00	19	19,369	0.10%
2021/06/24	106	34.03	5	33.88	34.55	101	19,282	0.52%	大買/鉅額交易
2021/06/23	10	37.16	1	37.15	37.15	9	19,153	0.05%
2021/06/22	11	41.14	29	41.13	41.25	-18	19,160	-0.09%
2021/06/18	1	32.55	1.1	34.10	34.10	-0.1	19,389	0.00%
2021/06/17	72.1	30.55	57	30.51	31.00	15.1	19,871	0.08%
2021/06/16	8	27.83	16	28.20	28.20	-8	19,013	-0.04%
2021/06/15	6	24.41	24	25.58	25.65	-18	18,641	-0.10%
2021/06/11	7	22.34	345	22.20	23.35	-338	17,675	-1.91%	大賣/鉅額交易
2021/06/09	50	21.89	12	22.34	22.35	38	16,546	0.23%
2021/06/08	2	19.68	0	0.00	20.35	2	15,158	0.01%
2021/06/04	1	19.10	1	19.85	19.05	0	15,005	0.00%
2021/06/03	1	19.95	1	20.55	19.95	0	14,947	0.00%
2021/06/02	6.8	20.40	3	20.35	20.30	3.8	14,969	0.03%
2021/06/01	1	19.70	2.1	19.01	19.70	-1.1	14,676	-0.01%
2021/05/28	1	17.25	3	18.32	18.85	-2	14,133	-0.01%
2021/05/26	1	17.35	3	17.17	17.10	-2	13,821	-0.01%
2021/05/25	2	17.18	3	16.83	16.95	-1	13,716	-0.01%
2021/05/24	23	17.64	25	17.84	17.15	-2	13,648	-0.01%
2021/05/20	5	16.70	6	16.00	15.80	-1	13,378	-0.01%
2021/05/19	27	17.09	23	17.38	16.95	4	13,339	0.03%
2021/05/18	0	0.00	1	14.90	15.95	-1	13,434	-0.01%
2021/05/14	58	16.37	18	16.65	16.10	40	13,232	0.30%
2021/05/13	2	17.85	4	18.78	17.85	-2	13,086	-0.02%
2021/05/12	148	20.38	145	20.60	19.80	3	12,976	0.02%	大買/大賣/
2021/05/11	114	21.25	102	21.48	21.95	12	12,889	0.09%	大買/大賣/
2021/05/10	29	22.09	27	22.94	23.25	2	12,250	0.02%
2021/05/07	0	0.00	1	20.05	21.15	-1	11,763	-0.01%
2021/05/06	1	19.00	1	19.50	19.25	0	11,713	0.00%
2021/05/05	1	17.65	2	19.58	19.50	-1	11,686	-0.01%
2021/05/04	5	19.28	1	19.10	19.10	4	11,642	0.03%
2021/05/03	0	0.00	5	22.00	21.20	-5	11,680	-0.04%
2021/04/29	0	0.00	1	20.80	20.80	-1	11,594	-0.01%
2021/04/28	2	20.83	0	0.00	20.10	2	11,590	0.02%
2021/04/26	1	21.45	4	21.80	22.00	-3	11,446	-0.03%
2021/04/23	44	19.72	65	20.39	20.00	-21	11,367	-0.18%
2021/04/22	245	21.27	215	22.01	21.65	30	11,256	0.27%	大買/大賣/
2021/04/21	8	20.19	5	20.71	20.90	3	10,628	0.03%
2021/04/20	20	18.71	16	18.54	19.00	4	9,946	0.04%
2021/04/19	2	16.95	5	17.30	17.30	-3	9,070	-0.03%
2021/04/16	4	14.64	23	15.09	15.75	-19	8,838	-0.21%
2021/04/15	8	14.62	18	14.44	14.50	-10	8,600	-0.12%
2021/04/14	32	15.10	34	14.81	14.70	-2	8,690	-0.02%
2021/04/13	14	14.24	22	14.55	14.40	-8	8,508	-0.09%
2021/04/12	11	13.91	3	13.95	13.90	8	8,109	0.10%
2021/04/09	2	13.60	0	0.00	13.55	2	8,374	0.02%
2021/04/08	0	0.00	1	14.15	14.00	-1	8,624	-0.01%
2021/04/07	8	13.99	4	14.25	14.15	4	8,794	0.05%
2021/04/06	1	13.85	11	13.93	13.85	-10	9,491	-0.11%
2021/03/30	10	13.78	0	0.00	13.35	10	9,883	0.10%
2021/03/29	4	13.93	0	0.00	13.70	4	9,934	0.04%
2021/03/26	3	14.15	0	0.00	13.75	3	10,262	0.03%
2021/03/24	1	13.55	1	13.75	13.55	0	10,669	0.00%
2021/03/23	19	14.87	19	14.70	14.20	0	10,514	0.00%
2021/03/22	43	15.08	14	15.24	15.75	29	10,228	0.28%
2021/03/19	19	14.66	7	14.72	14.65	12	9,699	0.12%
2021/03/18	6	13.65	32.4	13.24	13.50	-26.4	9,048	-0.29%
2021/03/17	2	13.10	4	12.73	12.70	-2	8,743	-0.02%
2021/03/16	5	13.04	34	13.32	13.00	-29	8,728	-0.33%
2021/03/15	0	0.00	25	12.28	12.75	-25	8,641	-0.29%
2021/03/12	1	11.50	0	0.00	11.60	1	8,526	0.01%
2021/03/11	11	11.48	1	11.65	11.45	10	8,519	0.12%
2021/03/08	0	0.00	1	12.20	11.60	-1	8,463	-0.01%
2021/03/05	5	11.60	2	11.75	11.60	3	8,269	0.04%
2021/03/04	1	11.40	2	11.45	11.40	-1	8,234	-0.01%
2021/03/03	9	11.32	2	11.40	11.25	7	8,278	0.08%
2021/03/02	3	11.60	2	11.40	11.15	1	8,344	0.01%
2021/02/26	3	11.80	2	11.95	11.80	1	8,292	0.01%
2021/02/25	0	0.00	4	11.86	11.65	-4	8,257	-0.05%
2021/02/24	4	11.64	6	11.81	11.65	-2	8,230	-0.02%
2021/02/23	2	11.55	0	0.00	11.60	2	8,123	0.02%
2021/02/22	10	11.62	10	11.80	11.65	0	8,071	0.00%
2021/02/19	15	11.55	14	11.37	11.45	1	7,984	0.01%
2021/02/18	2	11.90	4	11.85	11.90	-2	7,847	-0.03%
2021/02/17	1	10.45	1	10.55	10.85	0	7,553	0.00%
2021/02/05	4	10.23	0	0.00	10.25	4	7,536	0.05%
2021/02/02	2	10.65	0	0.00	10.60	2	7,534	0.03%
2021/01/27	0	0.00	5	10.30	10.30	-5	7,427	-0.07%
2021/01/25	1	10.85	1	11.15	10.80	0	7,463	0.00%
2021/01/21	0	0.00	2	10.45	10.15	-2	7,313	-0.03%
2021/01/19	1	10.80	0	0.00	10.55	1	7,286	0.01%
2021/01/18	1	10.70	1	10.60	10.80	0	7,347	0.00%
2021/01/15	4	11.24	0	0.00	10.95	4	7,293	0.05%
2021/01/14	1	11.80	5	11.80	11.90	-4	7,184	-0.06%
2021/01/13	2	11.35	0	0.00	11.25	2	7,071	0.03%
2021/01/12	5	11.51	0	0.00	11.35	5	7,020	0.07%
2021/01/11	17	12.20	11	12.17	12.15	6	6,897	0.09%
2021/01/08	8	11.74	4	11.85	11.75	4	6,696	0.06%
2021/01/07	1	11.55	5	11.68	11.55	-4	6,585	-0.06%
2021/01/06	11	12.39	12	12.46	12.10	-1	6,394	-0.02%
2021/01/05	5	12.79	4	12.91	12.75	1	6,268	0.02%
2021/01/04	48	13.37	2	13.60	13.35	46	6,143	0.75%
2020/12/31	55	13.05	13	13.43	13.00	42	5,767	0.73%
2020/12/30	15	12.81	5	12.90	12.85	10	5,449	0.18%
2020/12/29	38	12.96	49.4	13.23	13.30	-11.4	5,219	-0.22%
2020/12/28	23	12.21	0	0.00	12.30	23	4,386	0.52%
2020/12/25	5	10.61	14	10.91	11.20	-9	4,162	-0.22%
2020/12/24	2	10.08	0	0.00	10.20	2	3,836	0.05%
2020/12/22	22	11.06	22	10.38	9.90	0	3,715	0.00%
2020/12/21	12	10.11	38	10.33	10.55	-26	3,294	-0.79%
2020/12/18	37	9.51	7	9.47	9.61	30	2,919	1.03%
2020/12/17	7	9.00	0	0.00	8.98	7	2,608	0.27%
2020/12/15	3	9.09	10.1	9.09	8.91	-7.1	2,547	-0.28%
2020/12/14	10	9.00	0	0.00	9.10	10	2,440	0.41%
2020/12/11	0	0.00	3	8.70	8.65	-3	2,402	-0.12%
2020/12/10	5	9.00	0	0.00	8.95	5	2,361	0.21%
2020/12/09	11	9.18	2	9.13	9.22	9	2,294	0.39%
2020/12/08	0	0.00	2.4	8.39	8.81	-2.4	2,102	-0.11%
2020/12/07	2	8.30	0	0.00	8.27	2	1,919	0.10%
2020/12/04	1	8.40	2	8.44	8.38	-1	1,947	-0.05%
2020/12/01	0	0.00	2	8.56	8.45	-2	2,169	-0.09%
2020/11/30	0	0.00	5	8.55	8.50	-5	2,157	-0.23%
2020/11/27	52	8.48	0	0.00	8.34	52	2,114	2.46%
2020/11/26	1	8.32	11	8.37	8.45	-10	2,110	-0.47%
2020/11/25	2	8.17	2	8.20	8.16	0	2,164	0.00%
2020/11/24	3	8.10	3	8.11	8.08	0	2,273	0.00%
2020/11/13	0	0.00	2	7.92	7.96	-2	2,611	-0.08%
2020/11/11	2.1	8.09	1	8.10	8.08	1.1	2,783	0.04%
2020/11/10	4	8.18	8	8.21	8.08	-4	2,825	-0.14%
2020/11/06	12	8.02	10	8.07	8.02	2	2,832	0.07%
2020/11/05	1	8.02	4	8.03	8.02	-3	2,831	-0.11%
2020/11/04	12	8.13	6	8.15	8.10	6	2,823	0.21%
2020/11/03	0	0.00	13	8.21	8.19	-13	2,788	-0.47%
2020/11/02	0	0.00	8	8.06	7.95	-8	2,710	-0.30%
2020/10/30	1	8.01	4	8.12	7.91	-3	2,695	-0.11%
2020/10/29	25	8.00	25	8.01	8.04	0	2,677	0.00%
2020/10/28	18.1	8.12	8	8.11	8.04	10.1	2,659	0.38%
2020/10/27	5	8.04	1	8.04	8.02	4	2,602	0.15%
2020/10/26	7	7.97	10	8.11	8.14	-3	2,550	-0.12%
2020/10/16	2	7.70	0	0.00	7.73	2	2,394	0.08%
2020/10/12	3	7.75	0	0.00	7.80	3	2,349	0.13%
2020/10/07	0.1	7.97	50.1	8.00	8.02	-50	2,322	-2.15%
2020/10/05	0	0.00	2	7.88	8.03	-2	2,280	-0.09%
2020/09/28	5	8.02	0	0.00	7.89	5	2,235	0.22%
2020/09/25	2	7.47	0	0.00	7.66	2	2,173	0.09%
2020/09/24	0	0.00	100	7.48	7.40	-100	2,142	-4.67%
2020/09/23	0	0.00	1	7.68	7.63	-1	2,133	-0.05%
2020/09/22	0	0.00	3	7.84	7.80	-3	2,116	-0.14%
2020/09/21	2	7.97	0	0.00	7.94	2	2,109	0.09%
2020/09/18	3	7.95	0	0.00	7.95	3	2,125	0.14%
2020/09/16	0.2	7.90	0	0.00	7.90	0.2	2,155	0.01%
2020/09/14	0	0.00	2	8.14	8.07	-2	2,161	-0.09%
2020/09/10	10	8.20	0	0.00	8.15	10	2,104	0.48%
2020/09/09	8	8.48	3	8.43	8.43	5	2,059	0.24%
2020/09/08	100	8.37	0	0.00	8.37	100	2,006	4.98%
2020/09/07	0	0.00	4	8.45	8.55	-4	1,935	-0.21%
2020/09/04	0	0.00	1	8.02	8.08	-1	1,735	-0.06%
2020/09/03	0	0.00	4	8.14	8.20	-4	1,714	-0.23%
2020/09/02	12	8.04	1	8.15	8.12	11	1,684	0.65%
2020/09/01	1	8.58	2	8.27	8.18	-1	1,653	-0.06%
2020/08/31	2.9	8.26	8	8.35	8.40	-5.1	1,582	-0.33%
2020/08/28	8	8.08	3	8.02	8.11	5	1,419	0.35%
2020/08/27	5	7.70	5	7.96	7.75	0	1,289	0.00%
2020/08/26	3	7.75	0	0.00	8.06	3	1,234	0.24%
2020/08/25	0	0.00	15	7.25	7.45	-15	1,002	-1.50%
2020/08/24	0	0.00	2	7.17	7.19	-2	947	-0.21%
2020/08/21	0.1	7.25	2	7.25	7.25	-1.9	937	-0.20%
2020/08/19	2.1	7.64	0	0.00	7.54	2.1	904	0.23%
2020/08/18	0.3	7.55	0	0.00	7.58	0.3	872	0.03%
2020/08/17	11	7.80	0	0.00	7.82	11	806	1.36%
2020/08/11	0.2	6.73	0	0.00	6.78	0.2	536	0.04%
2020/08/10	0.4	6.60	0	0.00	6.70	0.4	520	0.08%
2020/08/03	0	6.45	0	0.00	6.45	0	543	0.00%
2020/07/31	0.2	6.40	0	0.00	6.51	0.2	540	0.04%
2020/07/27	0.1	6.20	0	0.00	6.24	0.1	533	0.02%
2020/07/24	0.3	6.47	0	0.00	6.47	0.3	525	0.05%
2020/07/23	0.4	6.50	0	0.00	6.52	0.4	524	0.08%
2020/07/20	0	0.00	3	6.52	6.54	-3	512	-0.59%
2020/07/17	3.2	6.77	0	0.00	6.69	3.2	510	0.63%
2020/06/24	0.2	7.15	0	0.00	7.15	0.2	456	0.04%
2020/05/25	0	0.00	15	6.20	6.20	-15	387	-3.87%
2020/05/12	15	6.17	0	0.00	6.15	15	346	4.33%
2020/05/06	0.1	5.80	0	0.00	5.85	0.1	327	0.03%
2020/01/02	0	0.00	1	7.12	7.12	-1	153	-0.65%
2019/11/06	0.2	7.25	0	0.00	7.27	0.2	215	0.09%
2019/10/23	0	0.00	7	7.55	7.58	-7	254	-2.75%
2019/08/16	0	0.00	4.8	7.61	7.65	-4.8	632	-0.75%
2019/07/30	3	8.00	0	0.00	7.94	3	696	0.43%
2019/07/19	0	0.00	1	8.24	8.07	-1	752	-0.13%
2019/07/18	1	8.38	0	0.00	8.24	1	717	0.14%
2019/06/18	0	0.00	2	7.56	7.53	-2	558	-0.36%
2019/05/02	0	0.00	3	8.34	8.70	-3	608	-0.49%
2019/04/19	2	8.15	0	0.00	8.06	2	545	0.37%
2019/04/15	0	0.00	2	8.12	8.10	-2	546	-0.37%
2019/04/11	0	0.00	3	8.08	8.00	-3	553	-0.54%
2019/03/12	5	8.04	0	0.00	8.03	5	1,599	0.31%
2019/03/11	0	0.00	10	8.15	8.15	-10	1,716	-0.58%
2019/03/07	10	8.02	4	8.03	8.00	6	1,783	0.34%
2019/02/20	0	0.00	8	7.82	7.81	-8	1,889	-0.42%
2019/01/28	0.8	7.66	0	0.00	7.79	0.8	1,928	0.04%
2019/01/25	0.2	7.73	0	0.00	7.82	0.2	1,929	0.01%
2019/01/24	0.2	7.69	0	0.00	7.62	0.2	1,913	0.01%
2019/01/22	0.3	7.60	0	0.00	7.61	0.3	1,912	0.02%
2019/01/21	0.3	7.65	0	0.00	7.71	0.3	1,910	0.02%
2019/01/17	0	0.00	10	7.63	7.63	-10	1,908	-0.52%
2019/01/16	8	7.71	0	0.00	7.75	8	1,898	0.42%
2018/12/22	7	8.34	2	8.68	8.33	5	1,936	0.26%
2018/12/20	0.1	8.73	0	0.00	8.74	0.1	1,905	0.01%
2018/12/19	0.2	9.12	0	0.00	9.14	0.2	1,875	0.01%
2018/12/17	6	9.36	10	9.80	9.23	-4	1,828	-0.22%
2018/12/14	10	9.01	0	0.00	9.00	10	1,689	0.59%
2018/12/13	4	9.55	4	9.41	9.35	0	1,640	0.00%
2018/12/12	0	0.00	2	9.14	9.20	-2	1,445	-0.14%
2018/12/11	12	9.31	16	9.27	9.13	-4	1,367	-0.29%
2018/12/03	0	0.00	5	8.00	8.14	-5	813	-0.61%
2018/11/01	5	6.80	0	0.00	6.80	5	884	0.57%
2018/08/31	0	0.00	4	8.49	8.50	-4	2,486	-0.16%
2018/08/30	4	8.52	8	8.46	8.49	-4	2,485	-0.16%
2018/08/29	4	8.55	0	0.00	8.54	4	2,488	0.16%
2018/08/28	4	8.62	0	0.00	8.59	4	2,492	0.16%
2018/08/23	0.1	9.08	0	0.00	9.08	0.1	2,506	0.01%
2018/08/13	0	0.00	3	7.21	7.23	-3	2,608	-0.12%
2018/08/08	1	8.04	1	8.01	7.89	0	2,613	0.00%
2018/08/07	2	8.22	0	0.00	8.14	2	2,597	0.08%
2018/07/17	0	0.00	1	7.76	7.76	-1	3,073	-0.03%
2018/07/09	0	0.00	1	6.95	6.99	-1	2,986	-0.03%
2018/06/22	0	0.00	1	7.38	7.50	-1	2,900	-0.03%
2018/06/20	0	0.00	10	7.75	7.70	-10	2,861	-0.35%
2018/06/19	1	7.86	0	0.00	7.85	1	2,838	0.04%
2018/06/15	0	0.00	10	8.04	8.06	-10	2,811	-0.36%
2018/06/14	0	0.00	4	8.30	8.20	-4	2,770	-0.14%
2018/06/13	0	0.00	6	8.39	8.15	-6	2,717	-0.22%
2018/06/12	5	8.85	1	9.10	8.73	4	2,662	0.15%
2018/06/11	30	8.86	3	8.94	9.03	27	2,546	1.06%
2018/06/08	8	8.16	65	8.29	8.29	-57	2,143	-2.66%
2018/06/06	4	7.93	46	8.00	8.00	-42	1,871	-2.24%
2018/06/05	10	7.62	18	7.75	7.44	-8	1,700	-0.47%
2018/05/31	3	7.16	0	0.00	7.20	3	1,581	0.19%
2018/05/29	0	0.00	2	7.07	7.05	-2	1,573	-0.13%
2018/05/10	0	0.00	10	7.75	7.70	-10	1,377	-0.73%
2018/05/09	0	0.00	19	7.90	7.70	-19	1,343	-1.41%
2018/05/08	10	7.60	0	0.00	7.42	10	1,219	0.82%
2018/05/07	2	7.70	3	7.85	7.70	-1	1,183	-0.08%
2018/05/04	3.1	7.54	0	0.00	7.47	3.1	1,082	0.29%
2018/05/03	1	7.80	10	7.01	7.92	-9	986	-0.91%
2018/05/02	20	7.67	6	7.32	7.20	14	805	1.74%
2018/04/30	3	7.26	12	7.56	7.63	-9	658	-1.37%
2018/04/27	3	6.94	0	0.00	6.94	3	551	0.54%
2018/04/11	5	5.85	0	0.00	5.83	5	441	1.13%
2018/04/02	0	0.00	30	6.00	6.00	-30	429	-6.99%
2018/03/16	3	6.05	0	0.00	5.98	3	386	0.78%
2018/02/12	3	6.14	0	0.00	6.14	3	333	0.90%
2018/02/07	3	5.82	0	0.00	5.81	3	345	0.87%
2018/01/25	10	7.12	0	0.00	7.15	10	315	3.17%
2018/01/18	2	7.19	0	0.00	7.19	2	307	0.65%