正德 (2641)-凱基-市府券商分點個股進出

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
21.10
漲跌
▲0.45
漲幅
+2.18%
成交量
12,483張
產業
上櫃航運類股
295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-市府券商分點個股進出

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-市府券商分點個股進出
凱基-市府券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	4	21.23	3	21.03	21.10	1	4,273	0.02%
2024/05/08	10	20.62	2	22.08	20.65	8	4,112	0.19%
2024/05/07	3	20.53	10	20.72	20.75	-7	3,578	-0.20%
2024/05/06	2	20.25	0	0.00	20.25	2	3,489	0.06%
2024/05/03	2	20.63	0	0.00	20.45	2	3,476	0.06%
2024/05/02	0	0.00	5	20.56	20.45	-5	3,462	-0.14%
2024/04/29	3	20.27	1	20.25	20.25	2	3,376	0.06%
2024/04/26	5	20.22	1	20.35	20.15	4	3,322	0.12%
2024/04/25	0	0.00	9	19.86	19.75	-9	3,276	-0.27%
2024/04/24	2	19.70	2	19.95	19.90	0	3,306	0.00%
2024/04/23	2	19.80	1	20.00	19.85	1	3,329	0.03%
2024/04/22	4	19.75	2	20.25	19.75	2	3,347	0.06%
2024/04/19	1	19.90	1	20.10	19.90	0	3,289	0.00%
2024/04/16	3	19.58	0	0.00	19.45	3	3,365	0.09%
2024/04/11	0	0.00	4	19.90	19.80	-4	3,776	-0.11%
2024/04/09	4	19.61	0	0.00	19.50	4	4,584	0.09%
2024/04/03	2	19.10	0	0.00	19.00	2	4,768	0.04%
2024/04/02	7	19.34	0	0.00	19.20	7	4,798	0.15%
2024/03/21	3	20.60	0	0.00	20.70	3	6,049	0.05%
2024/03/19	2	21.20	4	20.98	21.05	-2	6,302	-0.03%
2024/03/18	4	19.71	2	19.95	20.15	2	6,298	0.03%
2024/03/15	3	19.78	7	19.79	19.70	-4	6,486	-0.06%
2024/03/13	0	0.00	1	20.80	20.30	-1	6,903	-0.01%
2024/03/12	5	20.75	0	0.00	20.80	5	7,241	0.07%
2024/03/11	1	20.50	0	0.00	20.75	1	7,763	0.01%
2024/03/08	2	20.18	1	20.20	20.10	1	9,505	0.01%
2024/03/07	0	0.00	2	20.55	20.35	-2	9,975	-0.02%
2024/03/06	1	21.10	0	0.00	20.90	1	10,502	0.01%
2024/03/05	1	21.20	4	21.41	21.20	-3	10,546	-0.03%
2024/03/04	0	0.00	1	21.05	21.15	-1	10,542	-0.01%
2024/02/29	0	0.00	2	20.75	20.85	-2	10,876	-0.02%
2024/02/27	2	20.50	0	0.00	20.30	2	10,804	0.02%
2024/02/26	0	0.00	2	20.75	20.70	-2	10,769	-0.02%
2024/02/23	2	20.35	0	0.00	20.40	2	10,741	0.02%
2024/02/22	2	20.40	0	0.00	20.60	2	10,716	0.02%
2024/02/20	1	20.00	0	0.00	20.20	1	10,585	0.01%
2024/02/16	0	0.00	0	19.45	19.45	0	10,523	0.00%
2024/02/02	0	0.00	1	19.20	19.10	-1	10,479	-0.01%
2024/02/01	0	0.00	5	19.54	19.55	-5	10,470	-0.05%
2024/01/31	1	19.25	0	0.00	19.25	1	10,442	0.01%
2024/01/30	1	19.85	11.2	19.70	19.60	-10.2	10,407	-0.10%
2024/01/25	0	0.00	1	20.05	20.05	-1	10,347	-0.01%
2024/01/23	2	20.45	0	0.00	20.45	2	10,295	0.02%
2024/01/22	1	20.50	0	0.00	20.65	1	10,280	0.01%
2024/01/17	0	0.00	5	19.85	20.05	-5	10,185	-0.05%
2024/01/15	5	20.80	0	0.00	20.70	5	10,114	0.05%
2024/01/11	0	0.00	2	20.45	20.35	-2	10,132	-0.02%
2024/01/09	4	21.13	2.4	20.80	20.90	1.6	9,992	0.02%
2024/01/08	3	21.80	1	22.05	21.90	2	9,864	0.02%
2024/01/05	7.2	21.82	7	22.14	22.35	0.2	9,784	0.00%
2024/01/04	4.2	22.36	3	22.45	22.10	1.2	9,533	0.01%
2024/01/02	7.2	21.73	5	21.83	21.35	2.2	8,884	0.03%
2023/12/29	0	0.00	2	20.90	21.10	-2	8,712	-0.02%
2023/12/28	2	21.00	0	0.00	20.90	2	8,674	0.02%
2023/12/27	5	21.41	3	21.80	21.35	2	8,633	0.02%
2023/12/26	3	21.10	3.5	21.21	21.40	-0.5	8,569	-0.01%
2023/12/25	2	20.65	1	21.05	20.75	1	8,512	0.01%
2023/12/22	4.3	21.72	10	21.90	21.70	-5.7	8,419	-0.07%
2023/12/21	12.2	21.90	6.1	21.98	22.05	6.1	8,244	0.07%
2023/12/20	2	20.65	4	21.05	21.10	-2	7,851	-0.03%
2023/12/19	2	20.75	2	21.35	20.90	0	7,959	0.00%
2023/12/18	0.2	21.15	0	0.00	21.15	0.2	8,042	0.00%
2023/12/15	3	20.90	0	0.00	20.70	3	8,243	0.04%
2023/12/14	7	21.33	0	0.00	20.75	7	8,290	0.08%
2023/12/13	1	21.80	0	0.00	21.60	1	8,142	0.01%
2023/12/12	0	0.00	2.6	21.96	21.50	-2.6	8,381	-0.03%
2023/12/11	2	21.75	2	22.20	21.90	0	8,306	0.00%
2023/12/08	1	22.20	0	0.00	21.75	1	8,115	0.01%
2023/12/07	4	22.34	2.1	22.12	22.15	1.9	7,802	0.02%
2023/12/06	3	22.80	4	22.68	22.90	-1	7,432	-0.01%
2023/12/05	25	23.24	58	23.42	23.00	-33	6,875	-0.48%
2023/12/04	3	21.77	11	21.96	22.10	-8	5,151	-0.16%
2023/12/01	2	19.85	20.1	19.43	20.10	-18.1	4,608	-0.39%
2023/11/30	2	18.45	0	0.00	18.30	2	4,029	0.05%
2023/11/29	4	18.16	0	0.00	18.15	4	3,949	0.10%
2023/11/28	5	18.44	3	18.87	18.45	2	3,888	0.05%
2023/11/27	4.3	17.94	6	18.10	17.75	-1.7	3,564	-0.05%
2023/11/23	0	0.00	3	17.40	17.30	-3	3,459	-0.09%
2023/11/21	0	0.00	1	17.45	17.30	-1	3,459	-0.03%
2023/11/17	0	0.00	1	17.50	17.55	-1	3,483	-0.03%
2023/11/10	0	0.00	2	16.55	16.60	-2	3,597	-0.06%
2023/11/09	3	16.48	6	16.48	16.45	-3	3,573	-0.08%
2023/11/03	0	0.00	1	16.20	16.30	-1	3,552	-0.03%
2023/11/02	2	16.00	1	15.95	16.00	1	3,537	0.03%
2023/11/01	4	15.84	0	0.00	15.80	4	3,537	0.11%
2023/10/30	2	16.10	0	0.00	16.20	2	3,516	0.06%
2023/10/27	0	0.00	5	16.29	16.35	-5	3,501	-0.14%
2023/10/25	0	0.00	1	16.60	16.65	-1	3,518	-0.03%
2023/10/24	0	0.00	3	16.10	16.50	-3	3,518	-0.09%
2023/10/23	0	0.00	4	16.38	16.30	-4	3,507	-0.11%
2023/10/20	1	16.55	0	0.00	16.70	1	3,500	0.03%
2023/10/19	0	0.00	4	16.98	17.15	-4	3,475	-0.12%
2023/10/16	3	16.77	0	0.00	16.70	3	3,337	0.09%
2023/10/13	5	17.50	0	0.00	17.10	5	3,311	0.15%
2023/10/12	1	17.20	1	17.45	17.45	0	3,289	0.00%
2023/10/11	2	17.45	0	0.00	17.35	2	3,285	0.06%
2023/10/06	0	0.00	4	17.73	17.75	-4	3,249	-0.12%
2023/10/05	2	17.30	0	0.00	17.05	2	3,127	0.06%
2023/10/04	0	0.00	5	17.10	17.00	-5	3,117	-0.16%
2023/10/02	2	17.25	0.5	17.25	17.20	1.5	3,099	0.05%
2023/09/27	0.3	18.00	4	17.80	17.70	-3.7	3,021	-0.12%
2023/09/26	1	17.20	0	0.00	17.25	1	2,978	0.03%
2023/09/25	3	17.50	0	0.00	17.50	3	2,995	0.10%
2023/09/22	3	17.53	0	0.00	17.80	3	2,953	0.10%
2023/09/21	2	18.08	0	0.00	18.20	2	2,788	0.07%
2023/09/20	2.3	18.40	1	18.00	18.25	1.3	2,606	0.05%
2023/09/19	5	17.52	4	17.55	17.40	1	2,207	0.05%
2023/09/18	2	17.15	0	0.00	17.15	2	2,067	0.10%
2023/09/15	0	0.00	11.8	17.04	17.25	-11.8	1,984	-0.59%
2023/09/14	2	16.80	12	16.33	16.25	-10	1,588	-0.63%
2023/09/11	1	15.30	0	0.00	15.25	1	1,486	0.07%
2023/09/07	2	15.35	0	0.00	15.35	2	1,479	0.14%
2023/09/06	1	15.60	0	0.00	15.55	1	1,420	0.07%
2023/09/04	0	0.00	3	15.87	15.85	-3	1,444	-0.21%
2023/09/01	3	15.67	2	15.78	15.65	1	1,441	0.07%
2023/08/31	0	0.00	7	15.66	15.70	-7	1,443	-0.48%
2023/08/30	5	15.39	0	0.00	15.40	5	1,423	0.35%
2023/08/29	1	15.35	6	15.30	15.40	-5	1,416	-0.35%
2023/08/28	1	15.15	7	15.13	15.10	-6	1,410	-0.43%
2023/08/24	2	15.35	0	0.00	15.35	2	1,392	0.14%
2023/08/23	1	15.65	0	0.00	15.70	1	1,366	0.07%
2023/08/22	3	15.88	2	16.20	15.90	1	1,351	0.07%
2023/08/21	12	16.40	0	0.00	16.30	12	1,332	0.90%
2023/08/18	6	17.01	24	16.87	16.85	-18	1,276	-1.41%
2023/08/17	0	0.00	2	15.85	15.75	-2	1,127	-0.18%
2023/08/14	2	15.45	0	0.00	15.25	2	1,137	0.18%
2023/08/11	2	15.88	0	0.00	15.80	2	1,138	0.18%
2023/08/10	1	16.05	0	0.00	16.00	1	1,133	0.09%
2023/08/07	1	16.35	0	0.00	16.50	1	1,147	0.09%
2023/08/02	2	16.50	0	0.00	16.40	2	1,163	0.17%
2023/08/01	0	0.00	2	16.60	16.65	-2	1,163	-0.17%
2023/07/31	2	16.53	0	0.00	16.45	2	1,168	0.17%
2023/07/28	0	0.00	3	16.95	16.75	-3	1,160	-0.26%
2023/07/27	0	0.00	4	16.53	16.60	-4	1,138	-0.35%
2023/07/25	1	15.85	0	0.00	16.00	1	1,161	0.09%
2023/07/24	0	0.00	5	16.20	15.85	-5	1,160	-0.43%
2023/07/14	2	16.45	0	0.00	16.35	2	1,244	0.16%
2023/07/13	4	16.39	0	0.00	16.20	4	1,259	0.32%
2023/07/12	4	16.91	5	16.80	16.80	-1	1,253	-0.08%
2023/07/11	1	17.25	0	0.00	17.20	1	1,252	0.08%
2023/07/10	2	17.48	0	0.00	17.40	2	1,261	0.16%
2023/07/07	3	17.57	0	0.00	17.65	3	1,272	0.24%
2023/07/06	3	17.75	0	0.00	17.80	3	1,284	0.23%
2023/07/05	5	17.99	0	0.00	17.90	5	1,318	0.38%
2023/07/04	10	18.35	0	0.00	18.20	10	1,366	0.73%
2023/07/03	0	0.00	2	18.30	18.10	-2	1,364	-0.15%
2023/06/30	0	0.00	1	17.70	17.65	-1	1,322	-0.08%
2023/06/27	0	0.00	6	17.70	17.60	-6	1,382	-0.43%
2023/06/08	2	18.20	4	18.23	18.10	-2	2,137	-0.09%
2023/06/07	2	18.00	0	0.00	17.85	2	2,490	0.08%
2023/05/31	1	17.70	0	0.00	17.70	1	3,567	0.03%
2023/05/26	1	17.70	0	0.00	17.75	1	4,777	0.02%
2023/05/25	7	17.96	1	18.00	17.95	6	4,944	0.12%
2023/05/24	2	18.30	0	0.00	18.30	2	4,978	0.04%
2023/05/22	0	0.00	8	18.52	18.55	-8	5,020	-0.16%
2023/05/12	5	18.05	0	0.00	18.15	5	5,067	0.10%
2023/05/10	0	0.00	5	18.65	18.70	-5	5,063	-0.10%
2023/05/09	5	18.25	0	0.00	18.20	5	5,053	0.10%
2023/05/08	10	18.68	0	0.00	18.55	10	5,055	0.20%
2023/05/05	10	18.88	0	0.00	18.85	10	5,083	0.20%
2023/04/25	1	18.30	0	0.00	18.30	1	5,092	0.02%
2023/04/24	1	18.70	0	0.00	18.75	1	5,089	0.02%
2023/04/21	6	18.83	0	0.00	18.85	6	5,099	0.12%
2023/04/20	0	0.00	13	19.40	19.40	-13	5,081	-0.26%
2023/04/19	2	19.70	0	0.00	19.50	2	5,073	0.04%
2023/04/18	2	19.80	0	0.00	19.80	2	5,073	0.04%
2023/04/14	1	20.00	0	0.00	20.00	1	5,076	0.02%
2023/04/11	3	20.15	0	0.00	20.10	3	5,081	0.06%
2023/04/07	13	20.30	2	20.50	20.40	11	5,159	0.21%
2023/04/06	1	20.10	2	20.25	20.10	-1	5,278	-0.02%
2023/03/27	0	0.00	2	21.35	21.15	-2	6,375	-0.03%
2023/03/23	2	20.95	0	0.00	20.90	2	6,468	0.03%
2023/03/22	0	0.00	2	21.80	21.55	-2	6,403	-0.03%
2023/03/21	2	21.45	0	0.00	21.55	2	6,383	0.03%
2023/03/20	2	21.55	0	0.00	21.55	2	6,354	0.03%
2023/03/14	0	0.00	2	21.85	21.75	-2	6,067	-0.03%
2023/03/13	7	21.39	5	21.71	21.70	2	5,981	0.03%
2023/03/10	5	22.26	5	22.34	22.10	0	5,862	0.00%
2023/03/09	0	0.00	3.1	22.20	22.05	-3.1	5,560	-0.06%
2023/03/08	3	21.65	0	0.00	21.70	3	5,363	0.06%
2023/03/07	0	0.00	5	21.65	21.75	-5	5,284	-0.09%
2023/03/06	14	21.56	10	21.56	21.65	4	5,180	0.08%
2023/03/03	63	20.76	60	20.97	21.05	3	4,936	0.06%
2023/03/02	0	0.00	10	20.60	20.80	-10	4,655	-0.21%
2023/03/01	0	0.00	2	20.03	20.20	-2	4,290	-0.05%
2023/02/24	5	19.91	15	19.82	19.75	-10	3,972	-0.25%
2023/02/22	7	18.23	2	18.05	18.05	5	3,349	0.15%
2023/02/21	0	0.00	1	18.05	18.05	-1	3,325	-0.03%
2023/02/13	1	17.30	0	0.00	17.30	1	3,627	0.03%
2023/02/10	0	18.15	0	0.00	17.85	0	3,797	0.00%
2023/02/09	0	0.00	3	18.20	18.10	-3	3,862	-0.08%
2023/02/08	2	18.10	0	0.00	18.15	2	3,888	0.05%
2023/01/31	0	0.00	2	18.10	18.20	-2	3,871	-0.05%
2023/01/04	3	18.25	0	0.00	18.10	3	3,991	0.08%
2022/12/30	0	0.00	1	18.70	18.70	-1	4,010	-0.02%
2022/12/29	1	18.50	0	0.00	18.55	1	4,018	0.02%
2022/12/28	1	18.80	0	0.00	18.60	1	4,040	0.02%
2022/12/27	1	19.00	0	0.00	19.00	1	4,072	0.02%
2022/12/26	2	19.30	0	0.00	19.25	2	4,017	0.05%
2022/12/23	0	0.00	7	20.04	20.10	-7	3,879	-0.18%
2022/12/22	14	19.88	6	20.40	20.00	8	3,675	0.22%
2022/12/21	0	0.00	0.8	18.75	18.85	-0.8	3,074	-0.03%
2022/12/20	0	0.00	22	18.16	18.05	-22	2,964	-0.74%
2022/12/19	56	17.99	40	18.08	17.95	16	2,892	0.55%
2022/12/16	8	18.43	0	0.00	18.20	8	2,863	0.28%
2022/12/15	0	0.00	2	18.10	17.95	-2	2,802	-0.07%
2022/12/06	1	17.80	0	0.00	17.85	1	3,034	0.03%
2022/12/02	0	0.00	0	18.30	18.30	0	3,059	0.00%
2022/12/01	2	18.50	1	18.45	18.45	1	3,063	0.03%
2022/11/25	3	18.20	1	18.30	18.10	2	3,175	0.06%
2022/11/24	1	18.00	0	0.00	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	17.70	0	0.00	17.65	0	3,089	0.00%
2022/11/16	0	0.00	3	18.00	17.90	-3	3,076	-0.10%
2022/11/15	0	17.90	0	0.00	17.85	0	3,021	0.00%
2022/11/14	0	0.00	4	17.90	17.80	-4	3,031	-0.13%
2022/11/11	5	17.67	0	0.00	17.35	5	3,064	0.16%
2022/11/10	0	0.00	2	17.75	17.40	-2	3,050	-0.07%
2022/11/09	0	17.40	3	17.60	17.60	-3	3,042	-0.10%
2022/11/08	0	0.00	4	17.48	17.50	-4	3,046	-0.13%
2022/11/07	0	0.00	2	16.50	16.50	-2	2,935	-0.07%
2022/10/25	1	14.90	4	15.18	14.90	-3	3,109	-0.10%
2022/10/24	0	0.00	2	15.25	15.05	-2	3,133	-0.06%
2022/10/20	3	14.85	0	0.00	15.00	3	3,141	0.10%
2022/10/19	0	0.00	3	15.75	15.50	-3	3,139	-0.10%
2022/10/14	0	0.00	6	15.38	15.50	-6	3,336	-0.18%
2022/10/11	7	16.56	0	0.00	16.50	7	3,391	0.21%
2022/10/07	2	17.45	12	17.53	17.60	-10	3,382	-0.30%
2022/10/06	0	0.00	6	17.23	17.25	-6	3,372	-0.18%
2022/10/04	0	0.00	3	16.90	17.05	-3	3,341	-0.09%
2022/09/30	1.1	15.07	0	0.00	15.65	1.1	3,322	0.03%
2022/09/29	2	15.80	0	0.00	15.60	2	3,303	0.06%
2022/09/28	2	16.00	0	0.00	15.90	2	3,291	0.06%
2022/09/22	1	18.80	9	18.53	18.40	-8	3,301	-0.24%
2022/09/21	6	18.70	6	18.65	18.50	0	3,271	0.00%
2022/09/19	5	18.31	0	0.00	18.05	5	3,312	0.15%
2022/09/16	0	0.00	1	18.95	18.95	-1	3,334	-0.03%
2022/09/15	0	0.00	1	19.10	18.65	-1	3,356	-0.03%
2022/09/14	1	18.20	0	0.00	18.35	1	3,301	0.03%
2022/09/08	2	18.20	0	0.00	18.15	2	3,353	0.06%
2022/09/01	1	19.40	0	0.00	19.30	1	3,260	0.03%
2022/08/29	2	19.85	2	19.83	19.75	0	3,462	0.00%
2022/08/23	2	20.40	0.2	20.70	20.40	1.8	3,882	0.05%
2022/08/22	5	20.75	0	0.00	20.75	5	3,942	0.13%
2022/08/19	8.1	21.38	0	0.00	21.30	8.1	4,037	0.20%
2022/08/18	3	21.82	10	21.75	21.60	-7	4,197	-0.17%
2022/08/17	1	21.30	0	0.00	21.30	1	4,486	0.02%
2022/08/16	2	21.00	0	0.00	21.00	2	5,185	0.04%
2022/08/15	1	21.40	3	21.40	21.40	-2	5,704	-0.04%
2022/08/11	23	21.52	0	0.00	21.10	23	5,705	0.40%
2022/08/10	0	0.00	5	22.23	22.25	-5	5,615	-0.09%
2022/08/09	0	0.00	6	21.75	21.70	-6	5,630	-0.11%
2022/08/08	0	0.00	3	21.45	21.45	-3	5,819	-0.05%
2022/08/02	2	20.85	1	21.25	20.95	1	6,499	0.02%
2022/08/01	0	0.00	6	21.45	21.45	-6	6,823	-0.09%
2022/07/29	1	21.30	3	21.45	21.20	-2	6,887	-0.03%
2022/07/27	0	0.00	3	20.90	21.00	-3	7,057	-0.04%
2022/07/22	4	21.30	0	0.00	21.30	4	7,252	0.06%
2022/07/21	0	0.00	3	21.65	21.45	-3	7,275	-0.04%
2022/07/20	3	20.75	0	0.00	20.55	3	7,172	0.04%
2022/07/19	5	20.85	8	20.69	20.75	-3	7,213	-0.04%
2022/07/14	2	20.35	0	0.00	20.30	2	8,433	0.02%
2022/07/12	3	19.75	0	0.00	19.50	3	8,568	0.04%
2022/07/11	0	0.00	4	20.76	20.75	-4	8,775	-0.05%
2022/07/08	0	0.00	7	20.26	20.25	-7	8,746	-0.08%
2022/07/07	1	19.00	0	0.00	19.60	1	8,715	0.01%
2022/07/06	5	19.47	2	19.85	19.25	3	8,701	0.03%
2022/07/05	4	19.19	5	19.59	19.80	-1	8,673	-0.01%
2022/07/04	0	0.00	6	19.00	18.95	-6	8,633	-0.07%
2022/07/01	5	18.73	0	0.00	18.35	5	8,597	0.06%
2022/06/30	0	0.00	1	20.80	20.35	-1	8,528	-0.01%
2022/06/29	12	21.40	0	0.00	21.15	12	8,509	0.14%
2022/06/28	14	21.96	0	0.00	22.05	14	8,488	0.16%
2022/06/27	2	22.25	20	22.33	22.65	-18	8,445	-0.21%
2022/06/24	4	21.05	4	21.45	21.10	0	8,368	0.00%
2022/06/22	0	0.00	2	21.45	21.15	-2	8,286	-0.02%
2022/06/21	1.2	22.31	1	22.60	22.60	0.2	8,228	0.00%
2022/06/20	1	22.45	33	22.22	21.85	-32	8,209	-0.39%
2022/06/17	10	24.65	1	24.40	24.50	9	8,150	0.11%
2022/06/16	0	0.00	1	24.70	24.70	-1	8,116	-0.01%
2022/06/15	3	25.85	0	0.00	25.80	3	8,090	0.04%
2022/06/14	3	25.82	4	25.98	26.20	-1	8,101	-0.01%
2022/06/13	1	26.20	5	26.41	26.20	-4	8,125	-0.05%
2022/06/09	7	27.41	1	27.20	27.25	6	8,272	0.07%
2022/06/08	4	28.26	15.2	28.40	28.20	-11.2	8,387	-0.13%
2022/06/07	0	0.00	2	28.25	27.95	-2	8,951	-0.02%
2022/06/06	14	28.32	11	28.99	27.85	3	9,080	0.03%
2022/06/02	0	0.00	2	28.10	28.10	-2	8,915	-0.02%
2022/06/01	0	0.00	7	28.10	27.80	-7	8,917	-0.08%
2022/05/31	2	27.65	0	0.00	27.60	2	8,966	0.02%
2022/05/30	4	27.75	1	27.95	27.85	3	8,944	0.03%
2022/05/27	12	27.83	5	28.11	27.95	7	8,946	0.08%
2022/05/26	9	27.74	4	28.08	27.55	5	8,873	0.06%
2022/05/25	12	28.31	9	28.69	28.10	3	8,844	0.03%
2022/05/24	26	28.95	8.4	29.22	27.95	17.6	8,682	0.20%
2022/05/23	1	27.60	23	28.35	29.20	-22	8,198	-0.27%
2022/05/20	12	26.85	5	27.30	26.55	7	7,780	0.09%
2022/05/19	2	26.50	2	26.50	26.50	0	8,350	0.00%
2022/05/18	9	27.20	4	27.50	27.10	5	8,610	0.06%
2022/05/17	12	27.30	6	27.61	27.00	6	8,591	0.07%
2022/05/16	10	27.39	6	27.90	27.85	4	8,537	0.05%
2022/05/13	8.4	27.65	12	27.77	27.90	-3.6	8,370	-0.04%
2022/05/12	8	27.03	10	27.07	26.40	-2	8,236	-0.02%
2022/05/11	8	27.89	0	0.00	27.60	8	8,146	0.10%
2022/05/10	6	28.21	3	28.53	28.30	3	8,051	0.04%
2022/05/09	19	28.24	2	28.60	27.50	17	7,716	0.22%
2022/05/05	0	0.00	1	26.85	26.85	-1	7,419	-0.01%
2022/05/04	5	26.99	1	27.15	26.65	4	7,360	0.05%
2022/04/27	0	0.00	1	25.35	25.70	-1	7,001	-0.01%
2022/04/26	0	0.00	9	25.65	25.25	-9	6,929	-0.13%
2022/04/22	2	27.78	20	27.76	27.90	-18	6,767	-0.27%
2022/04/21	64	28.11	72	28.21	27.50	-8	6,514	-0.12%
2022/04/20	92	27.80	90	27.49	27.25	2	6,020	0.03%
2022/04/18	3	26.10	4	25.75	26.00	-1	5,365	-0.02%
2022/04/15	1	27.20	0	0.00	26.65	1	5,301	0.02%
2022/04/13	1	25.10	0	0.00	25.20	1	5,070	0.02%
2022/04/11	0	25.20	0	0.00	25.00	0	5,079	0.00%
2022/04/08	0	0.00	4	25.15	25.20	-4	5,085	-0.08%
2022/04/06	0	25.10	0	0.00	25.10	0	5,092	0.00%
2022/04/01	1	25.65	1	25.45	25.45	0	5,125	0.00%
2022/03/23	0	0.00	30	25.90	25.75	-30	5,429	-0.55%
2022/03/22	30	25.70	0	0.00	25.70	30	5,475	0.55%
2022/03/17	0	0.00	1	26.25	26.25	-1	5,616	-0.02%
2022/03/16	0	0.00	29	26.76	25.75	-29	5,666	-0.51%
2022/03/14	0	0.00	1	28.00	27.40	-1	6,009	-0.02%
2022/03/11	41	27.65	0	0.00	27.75	41	6,107	0.67%
2022/03/10	83	27.75	85	28.41	27.45	-2	6,342	-0.03%
2022/03/09	3	26.55	3	26.20	26.85	0	6,248	0.00%
2022/03/07	10	26.85	0	0.00	26.15	10	6,698	0.15%
2022/03/03	0	0.00	1	27.20	26.90	-1	6,587	-0.02%
2022/03/02	2	27.20	1	26.70	26.65	1	6,562	0.02%
2022/02/25	0	0.00	2	27.70	26.45	-2	6,516	-0.03%
2022/02/23	1	26.65	1	26.95	26.80	0	6,187	0.00%
2022/02/22	1	26.20	11	25.62	25.55	-10	5,976	-0.17%
2022/02/21	4	27.90	3	28.17	27.10	1	5,867	0.02%
2022/02/18	17	25.98	3	27.40	27.40	14	5,266	0.27%
2022/02/08	4	24.76	3	24.65	24.60	1	5,335	0.02%
2022/01/26	3	22.05	0	0.00	22.05	3	5,650	0.05%
2022/01/21	0	0.00	3	23.25	23.20	-3	5,981	-0.05%
2022/01/17	3	24.15	1	24.15	24.30	2	6,337	0.03%
2021/12/28	0	0.00	20	26.84	26.55	-20	7,705	-0.26%
2021/12/27	0	0.00	0.7	26.55	26.55	-0.7	7,914	-0.01%
2021/12/24	0	0.00	10	26.80	26.85	-10	8,147	-0.12%
2021/12/21	0	0.00	1	28.00	27.70	-1	8,795	-0.01%
2021/12/17	1	27.90	1	28.10	27.30	0	9,031	0.00%
2021/12/16	2	27.25	0	0.00	27.00	2	9,003	0.02%
2021/12/14	0	0.00	15	26.55	26.40	-15	9,131	-0.16%
2021/12/10	0	0.00	1	27.75	27.70	-1	9,365	-0.01%
2021/12/09	2	28.20	0	0.00	28.55	2	9,744	0.02%
2021/12/08	7	29.54	24	29.01	28.70	-17	10,493	-0.16%
2021/12/07	4	28.58	4	28.53	28.60	0	10,467	0.00%
2021/12/06	1	28.80	1	28.70	28.05	0	10,500	0.00%
2021/12/03	28.7	27.57	4	27.60	27.85	24.7	10,798	0.23%
2021/12/02	11	25.48	20	26.33	27.70	-9	11,084	-0.08%
2021/12/01	42	25.34	2	25.30	25.20	40	10,766	0.37%
2021/11/30	5	24.50	5	25.00	25.15	0	10,804	0.00%
2021/11/29	6	24.02	4	24.25	23.95	2	11,090	0.02%
2021/11/26	1	24.55	0	0.00	24.00	1	11,341	0.01%
2021/11/25	12	25.32	10	25.05	25.10	2	11,937	0.02%
2021/11/22	1	24.65	1	24.60	24.55	0	12,503	0.00%
2021/11/19	10	24.80	10	24.28	24.10	0	12,922	0.00%
2021/11/18	1	24.70	1	24.70	24.65	0	14,116	0.00%
2021/11/15	0	0.00	22	24.50	24.55	-22	15,150	-0.15%
2021/11/12	2	24.43	2	24.43	24.55	0	15,423	0.00%
2021/11/10	1	25.30	2	25.08	25.00	-1	15,496	-0.01%
2021/11/09	6	25.63	51	25.19	25.25	-45	15,539	-0.29%
2021/11/08	47	25.14	0	0.00	25.60	47	15,507	0.30%
2021/11/05	11	24.85	10	24.67	24.70	1	15,570	0.01%
2021/11/04	10	25.70	15	25.23	24.95	-5	15,748	-0.03%
2021/11/03	23	25.27	28	25.05	25.00	-5	16,000	-0.03%
2021/11/02	13	24.01	8	24.51	24.10	5	16,119	0.03%
2021/11/01	26	24.32	34	23.94	23.85	-8	16,160	-0.05%
2021/10/29	20	23.52	15	23.72	24.00	5	16,394	0.03%
2021/10/28	5	23.10	15	23.35	23.15	-10	16,348	-0.06%
2021/10/27	6	23.96	14	23.31	23.10	-8	16,437	-0.05%
2021/10/26	0	0.00	10	24.50	24.15	-10	16,674	-0.06%
2021/10/25	6	23.96	6	24.95	24.55	0	17,640	0.00%
2021/10/22	5	24.70	82	24.79	23.90	-77	18,384	-0.42%
2021/10/21	1	25.40	5	25.35	25.10	-4	18,581	-0.02%
2021/10/20	70	25.63	11	25.64	25.05	59	18,885	0.31%
2021/10/19	10	25.53	0.5	25.45	25.30	9.5	19,323	0.05%
2021/10/18	1	26.05	1	24.65	25.60	0	19,533	0.00%
2021/10/15	31	26.90	14	26.83	26.60	17	19,614	0.09%
2021/10/14	29	26.97	5.5	27.41	26.95	23.5	19,720	0.12%
2021/10/13	16	27.60	10	27.00	26.90	6	19,826	0.03%
2021/10/12	0	0.00	5	27.02	27.15	-5	20,621	-0.02%
2021/10/08	5	29.24	2	29.30	29.05	3	21,043	0.01%
2021/10/07	12	28.93	8	29.03	28.75	4	21,240	0.02%
2021/10/06	7	27.27	4	27.10	26.85	3	21,310	0.01%
2021/10/05	30	27.30	12	27.82	28.05	18	21,796	0.08%
2021/10/04	12	28.71	120	28.35	27.40	-108	22,851	-0.47%	大賣/鉅額交易
2021/10/01	145	30.23	72.6	29.59	29.45	72.4	23,762	0.30%	大買/
2021/09/30	51	32.20	64	32.31	32.30	-13	23,665	-0.05%
2021/09/29	110	31.31	104	31.76	30.70	6	23,390	0.03%	大買/大賣/
2021/09/28	21	30.87	20	31.20	30.90	1	23,142	0.00%
2021/09/27	5	32.20	0	0.00	32.15	5	23,091	0.02%
2021/09/24	41	32.44	51	32.15	31.80	-10	23,066	-0.04%
2021/09/23	40	31.80	40	32.05	31.25	0	22,904	0.00%
2021/09/22	1	31.70	14	31.39	30.80	-13	22,879	-0.06%
2021/09/17	3	32.10	14	32.10	31.90	-11	22,903	-0.05%
2021/09/16	10	32.12	3.6	32.05	31.55	6.4	22,926	0.03%
2021/09/15	24.6	33.00	1	32.85	32.90	23.6	23,064	0.10%
2021/09/14	23	34.38	3	34.52	33.25	20	22,983	0.09%
2021/09/13	72.6	34.27	125	35.43	34.00	-52.4	22,752	-0.23%	大賣/
2021/09/10	25	33.17	17	33.12	32.90	8	21,908	0.04%
2021/09/09	3	32.88	1	32.70	33.20	2	21,731	0.01%
2021/09/08	6	32.70	3	32.80	33.50	3	23,027	0.01%
2021/09/07	16	32.12	32.1	32.73	33.00	-16.1	23,003	-0.07%
2021/09/06	2	31.80	21	30.80	30.45	-19	23,214	-0.08%
2021/09/03	3	32.45	0	0.00	32.50	3	24,103	0.01%
2021/09/02	3	32.72	0	0.00	32.35	3	24,588	0.01%
2021/09/01	13	31.94	6	32.39	32.15	7	25,642	0.03%
2021/08/31	20	33.73	18	33.64	33.70	2	25,473	0.01%
2021/08/30	4	33.08	9	32.44	32.25	-5	24,929	-0.02%
2021/08/27	7	31.94	2	31.88	31.60	5	24,753	0.02%
2021/08/26	6	32.92	13	33.73	32.90	-7	24,819	-0.03%
2021/08/25	20	32.41	3	32.60	33.00	17	24,933	0.07%
2021/08/24	51	34.24	18	34.55	33.05	33	24,684	0.13%
2021/08/23	1	32.65	0	0.00	33.05	1	23,856	0.00%
2021/08/20	19	28.87	15	29.49	30.05	4	23,897	0.02%
2021/08/19	25	28.88	32	28.40	27.35	-7	23,541	-0.03%
2021/08/18	28	26.42	8	26.26	27.85	20	23,196	0.09%
2021/08/17	5	25.52	4	26.79	25.35	1	23,060	0.00%
2021/08/16	2	27.23	2	27.33	26.50	0	23,221	0.00%
2021/08/13	0	0.00	3.1	28.71	28.50	-3.1	23,251	-0.01%
2021/08/12	1	29.45	6	29.19	29.20	-5	23,335	-0.02%
2021/08/11	7	28.61	7	28.86	28.90	0	23,456	0.00%
2021/08/10	6	30.74	6	31.01	29.85	0	23,446	0.00%
2021/08/09	76	29.99	7	31.22	30.15	69	23,309	0.30%
2021/08/06	5	30.11	6	30.88	29.45	-1	23,042	0.00%
2021/08/05	1	29.30	0	0.00	28.95	1	22,776	0.00%
2021/08/04	6	29.01	0	0.00	28.90	6	22,761	0.03%
2021/08/03	1	31.15	1	31.00	30.05	0	23,116	0.00%
2021/08/02	3	30.92	2	30.83	30.50	1	23,529	0.00%
2021/07/30	1	31.15	5	31.93	31.00	-4	23,436	-0.02%
2021/07/29	25	31.64	25	31.85	32.45	0	23,153	0.00%
2021/07/28	11	30.25	17	30.84	31.35	-6	22,183	-0.03%
2021/07/27	12	29.26	1	30.65	28.50	11	21,414	0.05%
2021/07/26	2	31.48	7	31.17	30.25	-5	21,253	-0.02%
2021/07/23	8	31.13	0	0.00	31.90	8	20,960	0.04%
2021/07/21	17	31.40	26	31.17	29.80	-9	20,412	-0.04%
2021/07/20	17	32.33	0	0.00	32.05	17	20,319	0.08%
2021/07/19	2	34.55	10	34.82	33.80	-8	20,362	-0.04%
2021/07/16	5	35.79	12	36.45	34.80	-7	20,887	-0.03%
2021/07/15	15	34.87	15	35.12	35.25	0	20,726	0.00%
2021/07/14	3	32.67	2	32.50	32.05	1	21,201	0.00%
2021/07/13	9	36.74	1	35.60	35.60	8	21,217	0.04%
2021/07/12	7	40.83	12	40.95	39.55	-5	21,293	-0.02%
2021/07/09	22.1	42.00	18	42.34	40.00	4.1	20,811	0.02%
2021/07/08	21	39.49	19	40.03	41.35	2	19,922	0.01%
2021/07/07	0	0.00	4.2	38.22	37.60	-4.2	19,305	-0.02%
2021/07/05	0.1	31.90	0	0.00	33.30	0.1	19,297	0.00%
2021/07/02	1.8	36.85	0	0.00	35.40	1.8	19,326	0.01%
2021/06/30	0	36.30	0	0.00	36.40	0	19,444	0.00%
2021/06/29	2.4	35.40	9	37.50	35.00	-6.6	19,439	-0.03%
2021/06/28	1.1	36.30	30	33.54	36.30	-28.9	19,411	-0.15%
2021/06/25	8.4	32.73	29	33.15	33.00	-20.6	19,369	-0.11%
2021/06/24	0	0.00	1	34.55	34.55	-1	19,282	-0.01%
2021/06/23	1	37.15	1	37.15	37.15	0	19,153	0.00%
2021/06/22	5	41.25	29	41.25	41.25	-24	19,160	-0.13%
2021/06/21	6	37.50	0	0.00	37.50	6	19,106	0.03%
2021/06/18	1	33.10	1	34.10	34.10	0	19,389	0.00%
2021/06/17	142	30.91	48	30.76	31.00	94	19,871	0.47%	大買/
2021/06/16	15	27.84	26	27.60	28.20	-11	19,013	-0.06%
2021/06/15	9	24.51	2	25.05	25.65	7	18,641	0.04%
2021/06/11	8	22.54	5	22.63	23.35	3	17,675	0.02%
2021/06/09	37	21.88	44	22.09	22.35	-7	16,546	-0.04%
2021/06/07	1	17.40	1	18.45	18.50	0	15,091	0.00%
2021/06/04	1	19.15	2.2	19.41	19.05	-1.2	15,005	-0.01%
2021/06/03	11	19.91	0	0.00	19.95	11	14,947	0.07%
2021/06/02	19	20.18	21	20.34	20.30	-2	14,969	-0.01%
2021/06/01	2	19.18	3	19.48	19.70	-1	14,676	-0.01%
2021/05/31	7	19.44	4	19.73	18.45	3	14,507	0.02%
2021/05/28	2	18.35	11	17.90	18.85	-9	14,133	-0.06%
2021/05/25	20	16.55	10	16.70	16.95	10	13,716	0.07%
2021/05/21	0	0.00	7	16.54	16.95	-7	13,423	-0.05%
2021/05/20	7	15.96	1.9	16.39	15.80	5.2	13,378	0.04%
2021/05/19	2.2	16.85	2	16.35	16.95	0.2	13,339	0.00%
2021/05/18	12	14.65	10	14.71	15.95	2	13,434	0.01%
2021/05/17	10	14.50	10	14.80	14.50	0	13,322	0.00%
2021/05/14	0	0.00	25	16.82	16.10	-25	13,232	-0.19%
2021/05/13	1	17.90	0.1	17.85	17.85	0.9	13,086	0.01%
2021/05/12	0	0.00	3	19.90	19.80	-3	12,976	-0.02%
2021/05/11	28.9	24.16	5	23.36	21.95	23.9	12,889	0.19%
2021/05/10	1	22.95	7	23.20	23.25	-6	12,250	-0.05%
2021/05/07	0	0.00	2	20.83	21.15	-2	11,763	-0.02%
2021/05/05	0	0.00	5	18.45	19.50	-5	11,686	-0.04%
2021/05/04	7	20.09	0	0.00	19.10	7	11,642	0.06%
2021/05/03	0	0.00	4	21.78	21.20	-4	11,680	-0.03%
2021/04/29	3	20.40	0	0.00	20.80	3	11,594	0.03%
2021/04/27	5	22.00	0	0.00	21.60	5	11,524	0.04%
2021/04/26	0	0.00	10	21.36	22.00	-10	11,446	-0.09%
2021/04/23	4	19.78	5.4	20.17	20.00	-1.4	11,367	-0.01%
2021/04/22	12	22.23	11	22.60	21.65	1	11,256	0.01%
2021/04/21	14	20.69	1	20.00	20.90	13	10,628	0.12%
2021/04/20	7	18.59	12	18.91	19.00	-5	9,946	-0.05%
2021/04/19	1	16.80	105	16.49	17.30	-104	9,070	-1.15%	大賣/鉅額交易
2021/04/16	106	15.49	12	15.31	15.75	94	8,838	1.06%	大買/
2021/04/14	4.4	14.46	47	14.78	14.70	-42.6	8,690	-0.49%
2021/04/13	61	14.77	1	14.10	14.40	60	8,508	0.71%
2021/04/12	1	13.90	56	14.09	13.90	-55	8,109	-0.68%
2021/04/09	42	13.70	0	0.00	13.55	42	8,374	0.50%
2021/04/08	15	14.12	1	14.20	14.00	14	8,624	0.16%
2021/04/06	0	0.00	10	13.99	13.85	-10	9,491	-0.11%
2021/04/01	10	13.61	0	0.00	13.65	10	9,616	0.10%
2021/03/30	3	13.52	0	0.00	13.35	3	9,883	0.03%
2021/03/26	0	0.00	2	14.13	13.75	-2	10,262	-0.02%
2021/03/25	7	13.54	0	0.00	13.10	7	10,504	0.07%
2021/03/24	2	13.70	5.6	13.56	13.55	-3.6	10,669	-0.03%
2021/03/23	5	14.72	1	14.25	14.20	4	10,514	0.04%
2021/03/22	9.3	15.03	11	15.28	15.75	-1.7	10,228	-0.02%
2021/03/19	4.4	14.48	38	14.75	14.65	-33.6	9,699	-0.35%
2021/03/18	38.5	13.40	16	13.76	13.50	22.5	9,048	0.25%
2021/03/16	13.5	13.45	2	13.45	13.00	11.5	8,728	0.13%
2021/03/02	0	0.00	2.5	11.16	11.15	-2.5	8,344	-0.03%
2021/02/26	0	0.00	2	11.70	11.80	-2	8,292	-0.02%
2021/02/22	0.9	11.65	0	0.00	11.65	0.9	8,071	0.01%
2021/02/18	3.7	11.90	0	0.00	11.90	3.7	7,847	0.05%
2021/02/01	2	10.20	0	0.00	10.25	2	7,485	0.03%
2021/01/25	0	0.00	20	10.91	10.80	-20	7,463	-0.27%
2021/01/22	20	10.40	0	0.00	10.35	20	7,344	0.27%
2021/01/18	10	10.40	10	10.60	10.80	0	7,347	0.00%
2021/01/13	0	0.00	1	11.30	11.25	-1	7,071	-0.01%
2021/01/11	0	0.00	95	12.18	12.15	-95	6,897	-1.38%
2021/01/08	0	0.00	10	11.80	11.75	-10	6,696	-0.15%
2021/01/07	10	11.40	2	11.60	11.55	8	6,585	0.12%
2021/01/06	72	12.30	2.1	12.10	12.10	69.9	6,394	1.09%
2021/01/05	22	12.82	1	12.80	12.75	21	6,268	0.34%
2021/01/04	13	13.37	50	13.69	13.35	-37	6,143	-0.60%
2020/12/31	10	13.10	10	13.50	13.00	0	5,767	0.00%
2020/12/30	0	0.00	20	13.10	12.85	-20	5,449	-0.37%
2020/12/29	182	13.14	112	13.07	13.30	70	5,219	1.34%	大買/大賣/
2020/12/28	25	11.70	20	12.20	12.30	5	4,386	0.11%
2020/12/25	1	10.80	1	10.75	11.20	0	4,162	0.00%
2020/12/24	4	10.25	3	10.12	10.20	1	3,836	0.03%
2020/12/23	0	0.00	3	9.90	10.00	-3	3,806	-0.08%
2020/12/22	0	0.00	10.2	10.57	9.90	-10.2	3,715	-0.27%
2020/12/21	11	10.43	4	9.88	10.55	7	3,294	0.21%
2020/12/18	2.1	9.61	2	9.27	9.61	0.1	2,919	0.00%
2020/12/11	0	0.00	2.4	8.65	8.65	-2.4	2,402	-0.10%
2020/12/10	2	8.96	20	9.04	8.95	-18	2,361	-0.76%
2020/12/09	4.2	9.11	2	9.40	9.22	2.2	2,294	0.09%
2020/12/01	20	8.64	0	0.00	8.45	20	2,169	0.92%
2020/11/30	2.4	8.49	2	8.52	8.50	0.4	2,157	0.02%
2020/11/25	0	0.00	12	8.18	8.16	-12	2,164	-0.55%
2020/11/24	12	8.14	0	0.00	8.08	12	2,273	0.53%
2020/11/10	0	0.00	6	8.21	8.08	-6	2,825	-0.21%
2020/11/06	3	8.02	10	8.03	8.02	-7	2,832	-0.25%
2020/11/04	2	8.17	1	8.10	8.10	1	2,823	0.04%
2020/11/03	12	8.21	0	0.00	8.19	12	2,788	0.43%
2020/10/27	10	8.06	10	8.03	8.02	0	2,602	0.00%
2020/10/08	0	0.00	3	7.94	7.95	-3	2,332	-0.13%
2020/10/07	0	0.00	2	7.99	8.02	-2	2,322	-0.09%
2020/10/06	5	8.06	0	0.00	7.96	5	2,310	0.22%
2020/09/28	1	8.06	1	7.95	7.89	0	2,235	0.00%
2020/09/16	1	7.88	4.9	7.90	7.90	-3.9	2,155	-0.18%
2020/09/07	2	8.42	0	0.00	8.55	2	1,935	0.10%
2020/09/02	0	0.00	2.7	8.12	8.12	-2.7	1,684	-0.16%
2020/09/01	3	8.49	0	0.00	8.18	3	1,653	0.18%
2020/08/31	2.4	8.40	0	0.00	8.40	2.4	1,582	0.15%
2020/08/26	2.5	8.05	0	0.00	8.06	2.5	1,234	0.20%
2020/08/25	2.7	7.44	0	0.00	7.45	2.7	1,002	0.27%
2020/08/18	0	0.00	1	7.65	7.58	-1	872	-0.11%
2020/08/17	0	0.00	14	7.80	7.82	-14	806	-1.74%
2020/08/14	14	7.01	0	0.00	7.15	14	671	2.08%
2020/08/11	1	6.81	0	0.00	6.78	1	536	0.19%
2019/08/16	0	0.00	3	7.56	7.65	-3	632	-0.47%
2019/08/02	0	0.00	2.4	7.65	7.66	-2.4	680	-0.35%
2019/07/30	0	0.00	2.4	7.93	7.94	-2.4	696	-0.35%
2019/07/22	5.4	8.43	0	0.00	8.45	5.4	813	0.66%
2019/07/19	0	0.00	2.4	8.06	8.07	-2.4	752	-0.32%
2019/07/18	4.9	8.24	0	0.00	8.24	4.9	717	0.68%
2019/05/20	0	0.00	1	7.61	7.59	-1	731	-0.14%
2019/04/26	1	8.01	0	0.00	8.00	1	533	0.19%
2018/12/14	0	0.00	10	9.07	9.00	-10	1,689	-0.59%
2018/12/13	0	0.00	6	9.32	9.35	-6	1,640	-0.37%
2018/12/12	10	9.24	0	0.00	9.20	10	1,445	0.69%
2018/12/11	6	9.26	0	0.00	9.13	6	1,367	0.44%
2018/11/21	3	7.62	3	7.98	8.00	0	680	0.00%
2018/11/13	0	0.00	12	6.82	6.98	-12	599	-2.00%
2018/11/12	0	0.00	2	7.00	7.02	-2	625	-0.32%
2018/10/31	14	6.88	0	0.00	6.89	14	889	1.57%
2018/10/25	0	0.00	15	6.89	6.90	-15	966	-1.55%
2018/10/24	1	7.38	0	0.00	7.34	1	981	0.10%
2018/10/23	1	7.38	0	0.00	7.36	1	991	0.10%
2018/10/18	13	7.68	0	0.00	7.70	13	1,120	1.16%
2018/08/07	0	0.00	6	8.11	8.14	-6	2,597	-0.23%
2018/08/06	6	8.27	0	0.00	8.25	6	2,547	0.24%
2018/07/03	0	0.00	8	6.80	6.75	-8	2,976	-0.27%
2018/06/12	1	8.68	5	8.90	8.73	-4	2,662	-0.15%
2018/06/11	2	9.04	0	0.00	9.03	2	2,546	0.08%
2018/06/08	0	0.00	2	8.00	8.29	-2	2,143	-0.09%
2018/06/07	2	8.19	0	0.00	7.77	2	1,956	0.10%
2018/06/06	8	8.00	0	0.00	8.00	8	1,871	0.43%
2018/06/05	0	0.00	5	7.70	7.44	-5	1,700	-0.29%
2018/05/23	0	0.00	2	7.52	7.39	-2	1,561	-0.13%
2018/05/18	2	7.50	0	0.00	7.29	2	1,432	0.14%
2018/05/11	5	7.74	0	0.00	7.55	5	1,419	0.35%
2018/05/09	2	7.87	0	0.00	7.70	2	1,343	0.15%
2018/05/07	0	0.00	15	7.79	7.70	-15	1,183	-1.27%
2018/05/04	15	7.61	0	0.00	7.47	15	1,082	1.39%
2018/03/23	0	0.00	4	5.96	6.00	-4	400	-1.00%