力特 (3051)-國泰-高雄券商分點個股進出

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

力特

(3051)

可現股當沖

股價
37.00
漲跌
▲0.30
漲幅
+0.82%
成交量
808張
產業
上市光電類股
149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

力特 (3051)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/05/02	0	36.70	2	36.85	37.00	-2	3,338	-0.06%
2024/04/30	0	0.00	11	36.65	36.70	-11	3,357	-0.33%
2024/04/29	16	36.45	10	36.70	36.30	6	3,422	0.18%
2024/04/25	1	36.10	0	0.00	36.55	1	3,486	0.03%
2024/04/24	2	36.30	8	37.05	36.90	-6	3,570	-0.17%
2024/04/23	13	35.23	8	35.50	35.70	5	3,623	0.14%
2024/04/22	2	35.20	3	36.25	35.20	-1	3,635	-0.03%
2024/04/19	5	36.13	7	36.59	36.30	-2	3,637	-0.05%
2024/04/18	11.1	37.65	5	37.91	37.30	6.1	3,610	0.17%
2024/04/17	2	38.70	13	38.64	38.90	-11	3,574	-0.31%
2024/04/16	8	36.30	12	36.25	36.15	-4	3,543	-0.11%
2024/04/15	1	37.55	0	0.00	37.45	1	3,689	0.03%
2024/04/12	0	37.70	0	37.70	38.00	0	3,688	0.00%
2024/04/11	5	37.91	6	37.30	37.30	-1	3,695	-0.03%
2024/04/10	3	38.35	0	0.00	37.95	3	3,720	0.08%
2024/04/09	5	38.94	3	39.07	39.00	2	3,741	0.05%
2024/04/08	0	38.55	0	0.00	39.00	0	3,798	0.00%
2024/04/03	2	38.13	1	38.55	38.35	1	3,811	0.03%
2024/04/02	2	38.18	3	38.62	37.70	-1	3,819	-0.03%
2024/04/01	2	38.03	1	38.00	37.90	1	3,847	0.03%
2024/03/29	7	37.64	7	37.49	37.40	0	3,873	0.00%
2024/03/28	0	38.13	1	38.15	37.45	-1	4,015	-0.02%
2024/03/27	2	37.35	13	37.15	37.25	-11	4,146	-0.27%
2024/03/26	7	37.78	5	37.45	37.45	2	4,191	0.05%
2024/03/25	12	38.45	2	38.45	38.30	10	4,277	0.23%
2024/03/22	2	37.95	0	0.00	38.65	2	4,464	0.04%
2024/03/21	17.1	38.36	0	0.00	38.20	17.1	4,549	0.38%
2024/03/20	2.4	39.15	0	0.00	38.85	2.4	4,676	0.05%
2024/03/19	1	38.50	13	39.47	39.40	-12	5,163	-0.23%
2024/03/18	11	37.39	5	37.49	37.90	6	5,328	0.11%
2024/03/15	36	39.20	18	40.33	37.05	18	5,420	0.33%
2024/03/14	7	39.15	15.1	39.48	40.75	-8.1	5,351	-0.15%
2024/03/13	15	40.14	14	40.21	40.40	1	5,474	0.02%
2024/03/12	8	40.76	3	41.52	40.55	5	5,709	0.09%
2024/03/11	7.2	40.16	6	40.49	40.95	1.2	6,038	0.02%
2024/03/08	32.1	39.05	53.4	39.32	39.15	-21.3	6,162	-0.35%
2024/03/07	5	38.98	14	38.72	38.60	-9	6,229	-0.14%
2024/03/06	4	39.71	14	39.92	39.95	-10	6,272	-0.16%
2024/03/05	4	37.58	6	38.06	37.85	-2	6,276	-0.03%
2024/03/04	7	38.36	59	38.99	38.40	-52	6,362	-0.82%
2024/03/01	6	35.26	8	35.65	36.10	-2	6,349	-0.03%
2024/02/29	4	35.43	27	35.71	35.25	-23	6,423	-0.36%
2024/02/27	3	35.32	0	0.00	35.45	3	6,483	0.05%
2024/02/26	1.2	35.82	1	35.95	35.80	0.2	6,506	0.00%
2024/02/23	23	36.51	14	37.27	36.25	9	6,563	0.14%
2024/02/22	22	38.13	7	38.04	37.60	15	6,538	0.23%
2024/02/21	11	37.63	1	37.80	37.60	10	6,521	0.15%
2024/02/20	5	36.75	0	0.00	37.00	5	6,511	0.08%
2024/02/19	11	37.15	19	36.96	37.10	-8	6,504	-0.12%
2024/02/16	17	36.24	5	36.21	36.50	12	6,494	0.18%
2024/02/15	1	35.50	7	35.49	35.20	-6	6,473	-0.09%
2024/02/05	9	34.93	11	35.46	35.70	-2	6,461	-0.03%
2024/02/02	17	36.10	12	35.95	35.70	5	6,496	0.08%
2024/02/01	6	34.87	13	34.51	35.15	-7	6,427	-0.11%
2024/01/31	1	33.70	4	33.65	33.10	-3	6,330	-0.05%
2024/01/30	7	32.91	0	0.00	32.90	7	6,321	0.11%
2024/01/26	0	32.60	0	0.00	32.50	0	6,395	0.00%
2024/01/25	3	32.92	3.1	32.71	32.70	-0.1	6,465	0.00%
2024/01/24	2	33.33	1	33.85	33.20	1	6,515	0.02%
2024/01/23	2	33.70	6	33.66	33.55	-4	6,577	-0.06%
2024/01/22	1	32.75	3	33.20	32.75	-2	6,594	-0.03%
2024/01/18	22	32.93	16	33.36	33.10	6	6,680	0.09%
2024/01/17	12	32.75	48	32.80	32.80	-36	6,766	-0.53%
2024/01/16	10	32.20	1	32.15	32.15	9	7,264	0.12%
2024/01/15	12	32.79	12	32.70	32.70	0	7,941	0.00%
2024/01/12	0	0.00	4	32.20	32.00	-4	8,084	-0.05%
2024/01/11	0	0.00	1	32.65	32.50	-1	8,118	-0.01%
2024/01/10	2	32.75	12	32.80	32.50	-10	8,134	-0.12%
2024/01/09	85	33.19	1.6	33.95	32.70	83.4	8,114	1.03%
2024/01/08	1	36.20	1	36.55	36.30	0	7,996	0.00%
2024/01/04	13	35.88	14	35.86	35.85	-1	8,131	-0.01%
2024/01/03	25	36.68	43	36.67	36.55	-18	8,197	-0.22%
2024/01/02	18.4	37.40	46	37.49	37.50	-27.6	8,433	-0.33%
2023/12/29	2	36.20	2	36.60	36.30	0	8,438	0.00%
2023/12/28	12	36.09	6	36.03	36.00	6	8,424	0.07%
2023/12/27	17	36.27	0	36.95	36.10	17	8,433	0.20%
2023/12/26	0	0.00	4	36.30	36.00	-4	8,420	-0.05%
2023/12/25	34	36.32	18	36.11	35.85	16	8,454	0.19%
2023/12/22	28	37.53	49	37.54	38.00	-21	8,539	-0.25%
2023/12/21	11	36.01	2	35.80	35.75	9	8,497	0.11%
2023/12/20	16.1	36.41	11	36.52	36.45	5.1	8,664	0.06%
2023/12/19	43.1	37.04	18.4	37.54	35.85	24.7	8,742	0.28%
2023/12/18	23	39.78	9	40.02	38.90	14	8,565	0.16%
2023/12/15	18	41.00	105	40.96	40.70	-87	8,489	-1.02%	大賣/
2023/12/14	79.1	42.65	83.7	41.91	40.70	-4.6	8,386	-0.05%
2023/12/13	40.4	43.61	7.2	43.60	43.55	33.2	7,902	0.42%
2023/12/12	21	42.13	13	42.35	42.95	8	7,741	0.10%
2023/12/11	33	41.70	21.8	41.50	41.90	11.3	7,687	0.15%
2023/12/08	38.1	41.90	22.5	41.98	42.10	15.6	7,606	0.21%
2023/12/07	28	41.30	18.1	41.23	40.90	9.9	7,492	0.13%
2023/12/06	94	41.36	45	41.51	40.50	49	7,362	0.67%
2023/12/05	48.4	37.88	40.1	38.07	38.80	8.3	7,064	0.12%
2023/12/04	9	37.41	114.1	37.15	38.50	-105.1	7,027	-1.50%	大賣/鉅額交易
2023/12/01	23	36.58	20.1	36.41	36.45	2.9	7,199	0.04%
2023/11/30	30	35.17	13.1	35.08	35.05	16.9	7,763	0.22%
2023/11/29	15	34.34	22.1	34.33	35.00	-7.1	8,018	-0.09%
2023/11/28	30	33.27	5.3	33.75	34.00	24.7	8,132	0.30%
2023/11/27	51	32.80	18	33.10	32.80	33	8,199	0.40%
2023/11/24	4	32.59	6.2	32.72	32.55	-2.2	8,403	-0.03%
2023/11/22	12.3	32.28	13	32.52	32.50	-0.7	9,295	-0.01%
2023/11/21	5.1	30.97	9	31.22	31.15	-3.9	9,277	-0.04%
2023/11/20	5.1	30.92	2	31.38	30.90	3.1	9,516	0.03%
2023/11/17	3.1	31.35	5	31.45	31.25	-1.9	10,295	-0.02%
2023/11/16	7	32.11	3	31.75	31.75	4	10,656	0.04%
2023/11/15	8.1	31.90	0.5	31.75	31.70	7.6	10,889	0.07%
2023/11/14	1	32.45	0	0.00	31.95	1	11,134	0.01%
2023/11/13	2	32.03	11	32.26	32.40	-9	11,426	-0.08%
2023/11/10	108.5	32.72	125.5	32.30	32.10	-17	11,597	-0.15%	大買/大賣/
2023/11/09	4.2	32.15	4	32.43	31.75	0.2	11,540	0.00%
2023/11/08	9	31.92	10	31.80	31.80	-1	11,544	-0.01%
2023/11/07	3	32.83	0	0.00	32.65	3	11,548	0.03%
2023/11/06	5	32.98	3.3	33.21	32.65	1.7	11,547	0.01%
2023/11/03	1	32.70	2	32.45	32.60	-1	11,545	-0.01%
2023/11/02	9	32.52	13	32.23	32.25	-4	11,551	-0.03%
2023/11/01	15	31.00	12	31.11	30.80	3	11,546	0.03%
2023/10/31	7.3	32.20	4.3	32.32	31.15	2.9	11,518	0.03%
2023/10/30	4	32.90	13.6	33.10	32.85	-9.6	11,483	-0.08%
2023/10/27	23.4	32.05	4	32.53	31.80	19.4	11,478	0.17%
2023/10/26	6	33.18	6.1	33.04	32.80	-0.1	11,457	0.00%
2023/10/25	34.5	33.14	23	33.16	33.70	11.5	11,418	0.10%
2023/10/24	109.3	34.43	101.3	33.22	32.90	8	11,318	0.07%	大買/大賣/
2023/10/23	174.3	33.28	158.9	33.59	33.50	15.4	10,792	0.14%	大買/大賣/
2023/10/20	4	30.63	26.5	31.71	32.00	-22.5	10,183	-0.22%
2023/10/19	9.3	28.82	1.1	29.01	29.10	8.1	10,145	0.08%
2023/10/18	6	29.64	21	29.48	29.50	-15	10,413	-0.14%
2023/10/17	3	30.27	5.5	30.46	30.40	-2.5	10,527	-0.02%
2023/10/16	3	30.48	6	31.62	30.20	-3	10,553	-0.03%
2023/10/13	17.2	32.21	8	32.11	31.30	9.2	10,564	0.09%
2023/10/12	18.7	33.11	10.7	32.79	32.60	8	10,565	0.08%
2023/10/11	31.6	32.59	17.1	32.72	32.20	14.5	10,465	0.14%
2023/10/06	45.4	32.86	63.4	32.76	32.65	-18	10,364	-0.17%
2023/10/05	41	30.72	11.1	30.85	31.00	29.9	10,080	0.30%
2023/10/04	5	30.15	6.1	30.03	30.00	-1.1	10,000	-0.01%
2023/10/03	0	0.00	11	30.23	29.95	-11	10,017	-0.11%
2023/10/02	7.3	30.07	1	30.65	29.90	6.3	10,009	0.06%
2023/09/28	1	30.60	2	30.40	30.45	-1	9,988	-0.01%
2023/09/27	24.2	30.89	31.3	30.53	30.60	-7.1	9,942	-0.07%
2023/09/26	3.3	30.20	4	30.08	29.85	-0.7	9,723	-0.01%
2023/09/25	24	30.42	21	30.34	30.10	3	9,624	0.03%
2023/09/22	8.1	29.71	15	29.95	30.25	-6.9	9,419	-0.07%
2023/09/21	9	27.45	4	27.39	27.70	5	9,232	0.05%
2023/09/20	1	27.40	26	27.45	27.35	-25	9,222	-0.27%
2023/09/19	8.1	27.18	0	0.00	27.15	8.1	9,238	0.09%
2023/09/18	1.8	28.30	1	28.55	27.80	0.8	9,189	0.01%
2023/09/15	7	28.14	34.4	28.19	28.30	-27.4	9,158	-0.30%
2023/09/14	7	28.80	21	29.18	28.60	-14	9,102	-0.15%
2023/09/13	38	28.99	4	29.08	28.70	34	9,059	0.38%
2023/09/12	6	30.08	196.1	29.74	29.70	-190.1	8,987	-2.11%	大賣/鉅額交易
2023/09/11	25.6	30.40	25	30.54	30.35	0.6	8,943	0.01%
2023/09/08	9.1	30.10	1.2	30.67	30.15	7.9	8,779	0.09%
2023/09/07	46.4	31.30	53	31.50	30.50	-6.6	8,671	-0.08%
2023/09/06	112	32.03	48.1	31.96	31.70	63.9	8,469	0.75%	大買/
2023/09/05	107.1	30.64	81	31.12	32.10	26	8,120	0.32%	大買/
2023/09/04	85.1	29.64	82.5	29.84	30.60	2.5	7,432	0.03%
2023/09/01	32.6	27.93	38	28.10	28.40	-5.5	7,030	-0.08%
2023/08/31	24	26.45	16	26.42	26.50	8	6,745	0.12%
2023/08/30	49	26.48	64	26.53	26.40	-15	6,548	-0.23%
2023/08/29	19	25.33	27	25.22	25.45	-8	6,248	-0.13%
2023/08/28	44	25.13	74.2	24.79	24.35	-30.2	5,906	-0.51%
2023/08/25	12	26.70	2.5	26.70	26.70	9.5	5,276	0.18%
2023/08/24	55	29.83	23	30.35	29.65	32	5,194	0.62%
2023/08/23	118	37.00	147.5	37.62	32.90	-29.5	4,916	-0.60%	大買/大賣/
2023/08/22	100	36.08	81	36.90	36.55	19	4,099	0.46%
2023/08/21	23	32.85	25	33.46	34.40	-2	3,710	-0.05%
2023/08/18	47	31.44	31	32.18	31.55	16	3,444	0.46%
2023/08/17	106	29.19	43.7	30.06	30.30	62.3	3,164	1.97%	大買/
2023/08/16	14	28.19	67	28.81	29.20	-53	2,852	-1.86%
2023/08/15	3	26.35	9	26.56	26.55	-6	2,657	-0.23%
2023/08/14	0	0.00	1	25.65	25.75	-1	2,597	-0.04%
2023/08/11	2	25.58	5	25.73	25.75	-3	2,561	-0.12%
2023/08/10	2	24.80	0	0.00	25.70	2	2,519	0.08%
2023/08/09	28	25.68	25	25.87	25.30	3	2,477	0.12%
2023/08/08	10	26.20	11	25.83	26.15	-1	2,413	-0.04%
2023/08/07	3	25.90	8	25.94	26.20	-5	2,362	-0.21%
2023/08/04	5	25.02	3	25.27	25.25	2	2,275	0.09%
2023/08/02	16	25.09	7	25.26	25.15	9	2,249	0.40%
2023/08/01	16	25.35	11	25.42	25.30	5	2,336	0.21%
2023/07/31	36	25.05	32	24.95	24.90	4	2,254	0.18%
2023/07/28	7	24.39	0	0.00	24.80	7	2,181	0.32%
2023/07/27	3	24.50	19	24.18	25.10	-16	2,130	-0.75%
2023/07/26	1	23.35	44	23.74	23.65	-43	2,050	-2.10%
2023/07/25	88	23.99	3.2	23.64	23.60	84.8	2,007	4.22%
2023/07/24	16	24.69	14	24.55	24.40	2	1,911	0.10%
2023/07/21	55.2	25.58	15	26.19	24.80	40.2	1,781	2.26%
2023/07/20	31	24.19	3	25.07	25.30	28	1,467	1.91%
2023/07/19	7	23.02	22	23.03	23.00	-15	1,311	-1.14%
2023/07/18	21	22.00	23	22.40	22.40	-2	1,257	-0.16%
2023/07/17	26	21.79	26.5	21.76	22.05	-0.5	1,197	-0.04%
2023/07/14	0	20.55	5	20.60	20.65	-5	1,134	-0.44%
2023/07/12	4	20.43	3	20.55	20.60	1	1,148	0.09%
2023/07/11	0	0.00	0	20.65	20.65	0	1,143	0.00%
2023/07/10	6	20.40	0	0.00	20.85	6	1,131	0.53%
2023/07/06	4	20.85	0	0.00	20.75	4	1,065	0.38%
2023/07/05	10	20.85	2.1	21.00	20.70	7.9	1,038	0.77%
2023/07/04	4	20.90	34	20.86	20.70	-30	1,019	-2.94%
2023/07/03	0	0.00	2	20.50	20.50	-2	996	-0.20%
2023/06/30	0.2	19.78	0	0.00	20.15	0.2	981	0.02%
2023/06/29	3	19.83	3	20.02	19.75	0	969	0.00%
2023/06/28	2	19.88	0.2	20.25	19.85	1.8	969	0.19%
2023/06/27	23	19.69	23.4	20.13	19.70	-0.4	964	-0.04%
2023/06/26	5	19.64	0	0.00	19.55	5	915	0.55%
2023/06/20	7.2	19.66	6	19.93	19.60	1.2	989	0.12%
2023/06/19	19	19.90	4	20.15	19.90	15	985	1.52%
2023/06/16	1	19.80	0	0.00	19.50	1	976	0.10%
2023/06/15	1	19.90	8	19.55	19.50	-7	963	-0.73%
2023/06/13	0.1	18.65	0	0.00	18.75	0.1	930	0.01%
2023/06/09	3	18.87	0	0.00	18.85	3	932	0.32%
2023/06/08	0	0.00	3.6	18.96	18.85	-3.6	942	-0.38%
2023/06/07	1	18.90	4	18.95	18.95	-3	961	-0.31%
2023/06/06	1	19.00	2	19.20	19.10	-1	973	-0.10%
2023/05/26	0	18.00	0	0.00	17.90	0	953	0.00%
2023/05/25	0	0.00	1	18.55	18.25	-1	955	-0.10%
2023/05/24	0	18.05	0	0.00	18.10	0	954	0.00%
2023/05/23	0	0.00	1	18.05	18.25	-1	979	-0.10%
2023/05/19	1	17.45	1	17.50	17.40	0	977	0.00%
2023/05/12	1	17.25	0	0.00	17.35	1	987	0.10%
2023/05/09	1	17.50	0	0.00	17.55	1	986	0.10%
2023/05/04	0	18.25	0	0.00	18.20	0	918	0.00%
2023/05/03	0	0.00	47	17.98	18.20	-47	923	-5.09%
2023/04/28	1	18.25	0	0.00	18.15	1	925	0.11%
2023/04/27	1	18.10	0	0.00	18.10	1	926	0.11%
2023/04/25	6	17.99	2	18.30	17.90	4	920	0.44%
2023/04/24	4	18.28	0	0.00	18.30	4	909	0.44%
2023/04/21	9	18.42	0	0.00	18.35	9	903	1.00%
2023/04/20	7	19.19	1	19.15	19.00	6	887	0.68%
2023/04/19	21	19.60	2	19.75	19.55	19	877	2.17%
2023/04/18	12	20.01	1	20.20	19.80	11	869	1.27%
2023/04/17	3	19.70	0	0.00	19.70	3	847	0.36%
2023/04/14	0	19.20	0	0.00	19.20	0	832	0.00%
2023/04/13	1	19.10	0	19.05	19.05	1	830	0.12%
2023/04/12	1	19.15	0	0.00	19.25	1	829	0.12%
2023/04/11	2	19.15	0	0.00	19.15	2	829	0.24%
2023/04/10	0	19.45	0	0.00	19.15	0	839	0.00%
2023/04/07	0	19.08	0	0.00	18.90	0	840	0.00%
2023/04/06	0	19.26	0	0.00	19.15	0	831	0.00%
2023/03/31	0	19.59	0	0.00	19.45	0	831	0.00%
2023/03/30	1	19.25	0	0.00	19.70	1	832	0.12%
2023/03/29	0	19.15	1	19.20	19.15	-1	827	-0.12%
2023/03/28	0	19.15	0	0.00	19.15	0	828	0.00%
2023/03/27	0	19.78	0	0.00	19.60	0	816	0.00%
2023/03/24	1	19.85	1	20.10	19.50	0	817	0.00%
2023/03/22	0	0.00	2	19.10	19.00	-2	717	-0.28%
2023/03/16	1	17.90	0	0.00	17.90	1	716	0.14%
2023/03/14	0	0.00	3	18.02	18.30	-3	748	-0.40%
2023/03/13	1	17.80	0	0.00	18.25	1	764	0.13%
2023/03/10	1	18.35	0	0.00	18.30	1	770	0.13%
2023/03/09	0	19.00	0	0.00	19.00	0	775	0.00%
2023/03/07	0	0.00	2	19.65	19.60	-2	780	-0.26%
2023/03/06	0	0.00	8	19.46	19.50	-8	783	-1.02%
2023/03/03	0	0.00	2	19.00	19.00	-2	773	-0.26%
2023/03/02	0	0.00	2	19.00	19.00	-2	769	-0.26%
2023/03/01	5	18.94	0	0.00	18.80	5	772	0.65%
2023/02/21	1	19.70	1	19.80	19.75	0	796	0.00%
2023/02/20	0	0.00	2	19.30	19.30	-2	782	-0.26%
2023/02/16	0	0.00	7	19.09	19.20	-7	813	-0.86%
2023/02/14	1	18.90	0	0.00	18.80	1	836	0.12%
2023/02/09	0	18.80	0	0.00	18.80	0	888	0.00%
2023/02/08	0	0.00	2	19.00	18.90	-2	906	-0.22%
2023/02/06	0	0.00	2	19.45	19.50	-2	918	-0.22%
2023/02/03	0	20.00	4	19.88	19.95	-4	915	-0.44%
2023/02/01	0	0.00	31	18.10	18.15	-31	840	-3.69%
2023/01/17	0	0.00	1	17.10	17.00	-1	846	-0.12%
2023/01/11	1	17.60	0	0.00	17.60	1	872	0.11%
2023/01/09	1	17.95	1	17.80	17.75	0	896	0.00%
2023/01/06	4	17.66	2	17.65	17.65	2	905	0.22%
2023/01/03	0	0.00	1	17.50	17.50	-1	941	-0.11%
2022/12/30	0	0.00	1	17.20	17.15	-1	941	-0.11%
2022/12/29	0	17.20	0	0.00	17.25	0	943	0.00%
2022/12/27	0	0.00	1	17.90	17.65	-1	949	-0.11%
2022/12/22	0	0.00	20	17.77	17.80	-20	976	-2.05%
2022/12/21	0	0.00	6	17.38	17.40	-6	987	-0.61%
2022/12/20	7	17.40	0	0.00	17.35	7	996	0.70%
2022/12/16	9	18.41	0	0.00	18.20	9	1,023	0.88%
2022/12/15	2	19.10	0	0.00	19.10	2	1,014	0.20%
2022/12/13	10	19.10	0	0.00	19.00	10	1,020	0.98%
2022/12/12	1	19.30	1	19.05	19.10	0	1,031	0.00%
2022/12/09	1	19.00	0	0.00	18.50	1	1,071	0.09%
2022/12/07	5.1	19.29	3	19.30	19.05	2.1	1,291	0.16%
2022/12/06	1	20.00	0	0.00	20.00	1	1,284	0.08%
2022/12/05	2.2	21.14	0.8	20.75	20.95	1.4	1,285	0.11%
2022/12/02	1	20.55	0	0.00	20.65	1	1,295	0.08%
2022/12/01	0	0.00	2	20.73	20.60	-2	1,291	-0.15%
2022/11/30	2	20.40	2	20.30	20.10	0	1,299	0.00%
2022/11/29	3	19.95	0	0.00	19.85	3	1,311	0.23%
2022/11/28	0	0.00	3	19.90	20.25	-3	1,329	-0.23%
2022/11/24	2	19.55	2	19.75	19.55	0	1,353	0.00%
2022/11/23	3.1	19.80	3	19.70	19.70	0.1	1,375	0.01%
2022/11/18	1	20.15	2	20.60	20.05	-1	1,884	-0.05%
2022/11/17	0	0.00	1	20.25	20.25	-1	2,063	-0.05%
2022/11/16	0	0.00	1.4	20.01	19.90	-1.4	2,131	-0.06%
2022/11/14	1	19.80	2.4	20.05	19.80	-1.4	2,327	-0.06%
2022/11/11	3	19.18	0	0.00	19.00	3	2,445	0.12%
2022/11/10	0	0.00	2	19.40	19.30	-2	2,646	-0.08%
2022/11/09	0	0.00	2	19.30	19.25	-2	2,761	-0.07%
2022/11/08	4	18.93	25	18.92	18.90	-21	2,900	-0.72%
2022/11/04	25	18.11	0	0.00	18.20	25	2,887	0.87%
2022/11/03	0	0.00	1	17.45	17.75	-1	2,870	-0.03%
2022/11/01	0	0.00	0.4	16.95	17.30	-0.4	2,881	-0.01%
2022/10/31	0	0.00	1.1	16.71	16.70	-1.1	2,882	-0.04%
2022/10/28	3	16.45	0	0.00	16.35	3	2,892	0.10%
2022/10/27	2	16.65	4.1	16.83	16.85	-2.1	2,908	-0.07%
2022/10/26	1	16.10	0	0.00	16.10	1	2,922	0.03%
2022/10/25	0	16.40	1	16.50	16.15	-1	2,938	-0.03%
2022/10/24	1	16.55	1	16.75	16.35	0	2,943	0.00%
2022/10/17	0	0.00	2	16.30	16.50	-2	2,985	-0.07%
2022/10/13	1.1	15.89	0	0.00	15.70	1.1	3,005	0.04%
2022/10/11	2	17.05	0	0.00	17.00	2	3,082	0.06%
2022/10/05	0.3	17.90	2	18.15	17.90	-1.7	3,460	-0.05%
2022/10/04	6	18.25	6	18.35	18.25	0	3,479	0.00%
2022/10/03	12.1	17.63	10	17.63	17.65	2.1	3,515	0.06%
2022/09/30	7.1	17.74	7	17.55	17.85	0.1	3,529	0.00%
2022/09/29	1	17.65	2	17.68	17.55	-1	3,586	-0.03%
2022/09/28	9	17.68	2	17.20	17.05	7	3,609	0.19%
2022/09/27	5	18.30	5	18.55	18.55	0	3,680	0.00%
2022/09/26	4	18.25	21	18.43	17.85	-17	3,686	-0.46%
2022/09/23	2	19.25	3	19.20	19.25	-1	3,679	-0.03%
2022/09/22	0	0.00	1	19.65	19.60	-1	3,680	-0.03%
2022/09/21	4	19.55	30	19.50	19.55	-26	3,679	-0.71%
2022/09/20	1	19.90	2	20.00	20.00	-1	3,675	-0.03%
2022/09/19	7	20.09	22	20.35	19.90	-15	3,676	-0.41%
2022/09/16	33	20.77	4	20.74	20.75	29	3,662	0.79%
2022/09/15	35	20.66	10	20.56	20.55	25	3,618	0.69%
2022/09/14	1	19.10	0	0.00	19.45	1	3,388	0.03%
2022/09/13	2	19.73	15	19.61	19.80	-13	3,392	-0.38%
2022/09/08	0	0.00	12	19.07	19.00	-12	3,390	-0.35%
2022/09/07	0	0.00	1	19.85	19.45	-1	3,364	-0.03%
2022/09/06	3	19.90	0	0.00	19.85	3	3,353	0.09%
2022/09/05	4	20.80	24	20.91	20.95	-20	3,327	-0.60%
2022/09/02	15	20.73	12	20.67	20.50	3	3,310	0.09%
2022/09/01	1	20.85	0	0.00	20.90	1	3,318	0.03%
2022/08/31	4	21.30	0	0.00	21.25	4	3,300	0.12%
2022/08/30	1	21.45	0	0.00	21.50	1	3,292	0.03%
2022/08/29	7	21.26	25	21.06	21.25	-18	3,270	-0.55%
2022/08/26	21	23.18	27	22.80	22.50	-6	3,222	-0.19%
2022/08/25	55	21.54	51	21.47	21.75	4	2,824	0.14%
2022/08/24	17	22.36	1	22.10	22.20	16	2,771	0.58%
2022/08/23	0	0.00	1.1	21.35	21.30	-1.1	2,584	-0.04%
2022/08/22	1	21.20	16	20.91	21.30	-15	2,510	-0.60%
2022/08/19	7	22.14	11	21.79	21.50	-4	2,496	-0.16%
2022/08/18	21	21.32	21	21.81	21.75	0	2,547	0.00%
2022/08/17	89	20.96	106.6	21.01	21.00	-17.6	2,411	-0.73%	大賣/
2022/08/16	37	19.24	4	20.00	20.00	33	2,195	1.50%
2022/08/15	23	18.31	22	18.40	18.20	1	2,078	0.05%
2022/08/12	10	17.95	0	0.00	17.95	10	1,951	0.51%
2022/08/11	2	16.30	1	16.35	16.35	1	1,939	0.05%
2022/08/09	1	15.30	0	0.00	15.65	1	1,931	0.05%
2022/08/08	2	15.40	2	15.30	15.30	0	1,944	0.00%
2022/08/05	30	15.70	0	0.00	15.65	30	1,931	1.55%
2022/08/03	31	15.69	31	15.40	15.40	0	1,922	0.00%
2022/08/02	17	16.39	30	16.35	16.20	-13	1,914	-0.68%
2022/08/01	1	17.00	3	17.05	17.05	-2	1,908	-0.10%
2022/07/26	2	16.85	0	0.00	16.20	2	1,913	0.10%
2022/07/25	3	16.70	14	16.79	16.75	-11	1,910	-0.58%
2022/07/22	2	16.75	2	16.78	16.45	0	1,907	0.00%
2022/07/21	2	16.35	2	16.48	16.55	0	1,899	0.00%
2022/07/19	1	16.20	3	16.33	16.20	-2	1,906	-0.10%
2022/07/18	3	15.70	0	0.00	16.40	3	1,872	0.16%
2022/07/15	11	15.94	1	16.35	15.70	10	1,831	0.55%
2022/07/14	3	15.47	4	15.15	15.50	-1	1,484	-0.07%
2022/07/12	4.1	14.31	2	14.15	14.15	2.1	1,467	0.14%
2022/07/11	31	15.70	1	15.60	15.40	30	1,456	2.06%
2022/07/07	2	15.75	2	15.13	15.25	0	1,513	0.00%
2022/07/05	9	16.67	7	15.93	15.90	2	1,464	0.14%
2022/07/04	1	15.30	0	0.00	15.80	1	1,393	0.07%
2022/07/01	2.1	14.90	0	0.00	14.40	2.1	1,406	0.15%
2022/06/30	1	15.65	0	0.00	15.50	1	1,407	0.07%
2022/06/29	0	0.00	2	16.50	16.40	-2	1,510	-0.13%
2022/06/28	0	0.00	8	17.01	16.95	-8	1,713	-0.47%
2022/06/27	0	0.00	2	17.15	17.35	-2	1,761	-0.11%
2022/06/23	0	0.00	2	17.00	16.35	-2	1,774	-0.11%
2022/06/21	0	0.00	1	17.35	17.35	-1	1,795	-0.06%
2022/06/20	7	17.26	7	16.81	16.70	0	1,794	0.00%
2022/06/17	1	17.70	1	17.80	17.80	0	1,792	0.00%
2022/06/16	4	18.61	1	19.20	18.20	3	1,793	0.17%
2022/06/15	0	19.10	0	0.00	18.85	0	1,802	0.00%
2022/06/14	6	18.83	2	19.03	19.10	4	1,834	0.22%
2022/06/13	2	19.40	2	19.95	19.40	0	1,848	0.00%
2022/06/10	8	20.60	5	20.40	20.40	3	1,882	0.16%
2022/06/09	1	20.00	0	0.00	20.45	1	1,873	0.05%
2022/06/08	0	19.90	2	20.05	20.00	-2	1,890	-0.11%
2022/06/07	1	19.95	0	0.00	19.95	1	1,903	0.05%
2022/06/06	0	0.00	1	20.25	20.00	-1	1,922	-0.05%
2022/06/02	1	20.10	0	0.00	20.00	1	1,949	0.05%
2022/06/01	1	19.90	0	0.00	19.70	1	1,979	0.05%
2022/05/27	7	20.46	20	20.30	20.30	-13	2,000	-0.65%
2022/05/26	26	21.23	6	21.11	21.10	20	1,966	1.01%
2022/05/25	0	19.80	0	0.00	19.95	0	1,782	0.00%
2022/05/23	0	0.00	1	20.00	19.85	-1	1,848	-0.05%
2022/05/20	0	20.25	1	19.68	19.65	-1	1,870	-0.06%
2022/05/19	2	19.60	0	0.00	19.75	2	1,883	0.11%
2022/05/18	1	19.90	0	0.00	19.80	1	1,900	0.05%
2022/05/17	3	19.45	0	0.00	19.50	3	1,931	0.16%
2022/05/13	0	0.00	8	18.18	18.55	-8	2,049	-0.39%
2022/05/12	0	0.00	11.6	18.33	17.75	-11.6	2,087	-0.55%
2022/05/11	1	18.60	0	0.00	18.55	1	2,098	0.05%
2022/05/10	0	0.00	1	17.80	18.60	-1	2,127	-0.05%
2022/05/09	0	0.00	2	18.70	18.30	-2	2,213	-0.09%
2022/05/06	0	19.50	2	19.60	19.55	-2	2,216	-0.09%
2022/05/05	3	20.10	3	20.05	20.05	0	2,245	0.00%
2022/05/04	5	19.92	9	20.08	19.90	-4	2,265	-0.18%
2022/05/03	8	20.21	5	20.17	20.30	3	2,287	0.13%
2022/04/29	2	19.78	4	19.93	19.95	-2	2,283	-0.09%
2022/04/28	26	19.81	19	19.73	19.75	7	2,332	0.30%
2022/04/26	3	20.92	0	0.00	20.00	3	2,467	0.12%
2022/04/25	9	20.72	4	20.90	20.65	5	2,746	0.18%
2022/04/22	7	22.14	0	0.00	22.00	7	2,842	0.25%
2022/04/21	1	22.80	9	22.72	22.65	-8	3,003	-0.27%
2022/04/20	0	23.00	0	0.00	22.70	0	3,062	0.00%
2022/04/19	0	23.15	1	23.20	22.65	-1	3,199	-0.03%
2022/04/18	1	23.10	2	23.40	23.00	-1	3,397	-0.03%
2022/04/15	4	23.81	0	0.00	23.65	4	3,569	0.11%
2022/04/14	0	25.00	5	24.69	24.55	-5	3,619	-0.14%
2022/04/13	2	24.05	0	0.00	23.55	2	3,572	0.06%
2022/04/12	1.1	23.66	0	0.00	23.65	1.1	3,674	0.03%
2022/04/11	4	24.03	2	24.00	23.80	2	3,812	0.05%
2022/04/08	2	24.30	12	24.13	25.00	-10	3,910	-0.26%
2022/04/07	4.6	26.05	7	24.86	24.65	-2.4	4,057	-0.06%
2022/04/06	2	25.90	3	26.08	26.20	-1	4,132	-0.02%
2022/04/01	4	26.21	1	26.10	26.05	3	4,257	0.07%
2022/03/31	13	26.36	9	26.18	25.75	4	4,260	0.09%
2022/03/30	10	24.75	7	24.11	24.95	3	4,330	0.07%
2022/03/29	13	23.22	12	23.12	22.70	1	5,048	0.02%
2022/03/28	2	22.45	1	22.20	22.50	1	5,253	0.02%
2022/03/25	8	23.22	2	23.00	22.60	6	5,846	0.10%
2022/03/24	1	23.50	12	23.11	23.40	-11	6,079	-0.18%
2022/03/23	2	23.20	6	23.30	23.10	-4	6,215	-0.06%
2022/03/22	19	23.07	5	22.50	23.15	14	6,443	0.22%
2022/03/21	0	22.40	0	0.00	22.55	0	6,472	0.00%
2022/03/18	1	22.60	0	0.00	22.80	1	6,478	0.02%
2022/03/17	0	0.00	0.1	22.60	22.40	-0.1	6,489	0.00%
2022/03/16	0	0.00	4	22.15	21.45	-4	6,474	-0.06%
2022/03/15	8	21.80	6	21.94	21.80	2	6,474	0.03%
2022/03/14	0	22.43	1	22.50	22.85	-1	6,473	-0.02%
2022/03/11	5	22.30	0	0.00	22.50	5	6,479	0.08%
2022/03/10	2	23.00	0.5	23.00	22.80	1.5	6,492	0.02%
2022/03/09	5	22.80	9	23.03	22.85	-4	6,500	-0.06%
2022/03/08	0	0.00	1	23.80	22.60	-1	6,525	-0.02%
2022/03/07	2	23.70	3	23.35	23.50	-1	6,545	-0.02%
2022/03/04	3	25.07	6	25.04	24.90	-3	6,620	-0.05%
2022/03/03	3	25.65	2	25.80	25.45	1	6,722	0.01%
2022/03/02	30	25.59	19	25.15	25.60	11	6,770	0.16%
2022/03/01	1	25.90	0	0.00	26.05	1	6,805	0.01%
2022/02/25	21	25.41	2	25.15	25.15	19	6,844	0.28%
2022/02/24	9.5	25.27	23.1	25.65	24.55	-13.6	6,852	-0.20%
2022/02/23	0	0.00	1	26.05	26.30	-1	6,817	-0.01%
2022/02/22	3.1	26.82	4	26.05	26.05	-0.9	6,821	-0.01%
2022/02/21	7.1	26.86	3	26.85	26.65	4.1	6,819	0.06%
2022/02/18	8	27.76	2	27.85	27.70	6	6,805	0.09%
2022/02/17	5	28.11	0	0.00	27.85	5	6,836	0.07%
2022/02/16	17	28.54	12	28.75	28.35	5	6,894	0.07%
2022/02/15	12	28.78	8	29.20	28.00	4	6,930	0.06%
2022/02/14	5	27.94	9.2	28.46	28.70	-4.2	6,865	-0.06%
2022/02/11	1	28.00	15	27.97	27.80	-14	6,874	-0.20%
2022/02/10	4	28.65	5	28.00	27.85	-1	6,870	-0.01%
2022/02/09	10	28.18	21	28.10	28.45	-11	6,855	-0.16%
2022/02/08	1	27.30	1	27.15	27.10	0	6,784	0.00%
2022/02/07	5	26.43	5.1	25.98	26.90	-0.1	6,780	0.00%
2022/01/26	4	26.01	0	0.00	25.80	4	6,793	0.06%
2022/01/25	10.2	26.67	24	26.18	25.65	-13.8	6,827	-0.20%
2022/01/24	1	26.50	13	26.00	26.45	-12	6,900	-0.17%
2022/01/21	13	27.34	3	27.62	27.45	10	6,890	0.15%
2022/01/20	47	27.97	47.1	27.95	27.60	-0.1	6,835	0.00%
2022/01/19	10	27.77	5	27.85	27.20	5	6,747	0.07%
2022/01/18	46	29.46	38	29.29	28.70	8	6,671	0.12%
2022/01/17	3	27.13	12.1	27.70	28.65	-9.1	6,379	-0.14%
2022/01/14	17.1	26.22	13	26.91	26.05	4.1	6,260	0.07%
2022/01/13	23.1	28.55	8.5	28.92	28.40	14.5	6,098	0.24%
2022/01/12	17.4	28.94	38	28.88	28.75	-20.6	6,052	-0.34%
2022/01/11	40	30.25	32	30.82	29.15	8	5,910	0.14%
2022/01/10	45.5	31.96	24.4	31.92	31.00	21.1	5,714	0.37%
2022/01/07	16	34.68	7.1	34.03	34.20	8.9	5,539	0.16%
2022/01/06	1	36.00	13.6	35.08	35.75	-12.6	5,484	-0.23%
2022/01/05	21.1	36.17	41.5	36.21	34.95	-20.5	5,440	-0.38%
2022/01/04	42	35.79	14.2	36.35	36.50	27.8	5,338	0.52%
2022/01/03	2.5	33.93	16.2	30.43	33.20	-13.7	5,185	-0.26%
2021/12/30	34.2	32.36	42.3	33.18	31.90	-8.1	5,084	-0.16%
2021/12/29	14.2	35.72	23.9	35.74	35.40	-9.7	4,943	-0.20%
2021/12/28	28.1	39.96	10.7	40.08	38.10	17.4	4,852	0.36%
2021/12/27	29.4	38.03	2.8	38.04	38.05	26.6	4,714	0.56%
2021/12/15	36	17.93	22	18.08	18.10	14	4,615	0.30%
2021/12/14	122.2	19.13	69.5	18.90	19.30	52.7	4,370	1.21%	大買/
2021/12/13	23	17.72	2	17.95	17.95	21	3,698	0.57%
2021/12/10	65.3	15.85	16	16.12	16.35	49.3	3,535	1.39%
2021/12/09	45	14.86	41	14.88	14.90	4	2,964	0.13%
2021/12/08	31	13.55	12	13.55	13.55	19	2,751	0.69%
2021/12/07	14	11.95	138	12.22	12.35	-124	2,628	-4.72%	大賣/鉅額交易
2021/12/06	2	11.20	11	11.39	11.25	-9	2,410	-0.37%
2021/12/03	0	0.00	2	10.90	10.95	-2	2,397	-0.08%
2021/12/02	31	11.02	2	11.00	10.90	29	2,417	1.20%
2021/11/29	0	0.00	1	11.15	11.20	-1	2,552	-0.04%
2021/11/26	63	11.20	0	11.25	11.15	63	2,555	2.47%
2021/11/25	3	11.37	0	0.00	11.50	3	2,629	0.11%
2021/11/23	10.3	11.20	0	0.00	11.10	10.3	2,894	0.36%
2021/11/22	20	11.65	0	0.00	11.55	20	2,939	0.68%
2021/11/19	14	11.56	2	11.75	11.55	12	2,918	0.41%
2021/11/18	4	11.35	9.1	11.80	11.85	-5.1	2,859	-0.18%
2021/11/17	0	0.00	4	11.13	11.20	-4	2,825	-0.14%
2021/11/16	0	0.00	20	10.99	10.90	-20	2,859	-0.70%
2021/11/12	0	0.00	10	10.45	10.45	-10	3,075	-0.33%
2021/11/11	2	10.20	0	0.00	10.10	2	3,065	0.07%
2021/11/10	17	10.44	5	10.75	10.30	12	3,068	0.39%
2021/11/09	0	0.00	15	10.48	10.60	-15	3,054	-0.49%
2021/11/08	1	10.25	10	10.15	10.15	-9	3,039	-0.30%
2021/11/05	3.4	10.87	0	0.00	10.45	3.4	3,083	0.11%
2021/11/04	1	10.90	12	11.12	10.80	-11	3,045	-0.36%
2021/11/03	0.6	10.00	47	10.34	10.55	-46.4	2,974	-1.56%
2021/11/02	0	0.00	2	9.98	10.00	-2	2,913	-0.07%
2021/11/01	3	9.96	50	10.01	10.05	-47	2,887	-1.63%
2021/10/29	0	0.00	10	9.61	9.60	-10	2,837	-0.35%
2021/10/28	5	9.71	0	9.60	9.57	5	2,845	0.18%
2021/10/27	0	0.00	22	9.86	9.56	-22	2,830	-0.78%
2021/10/25	5	9.34	1	9.45	9.33	4	2,798	0.14%
2021/10/22	52	9.59	2	9.63	9.55	50	2,766	1.81%
2021/10/21	11.1	9.81	10	9.98	9.63	1.1	2,721	0.04%
2021/10/20	1	9.20	2	9.30	9.30	-1	2,640	-0.04%
2021/10/18	1	8.54	0	0.00	8.51	1	2,622	0.04%
2021/10/13	1	8.57	1	8.54	8.57	0	2,646	0.00%
2021/10/12	0	0.00	5	8.85	8.78	-5	2,647	-0.19%
2021/10/08	2	8.87	0	0.00	8.90	2	2,639	0.08%
2021/10/05	1	8.81	5	8.51	8.90	-4	2,664	-0.15%
2021/10/04	1	8.93	1	8.85	8.80	0	2,669	0.00%
2021/10/01	0	8.95	0	0.00	9.00	0	2,691	0.00%
2021/09/30	1	9.05	0	0.00	9.03	1	2,699	0.04%
2021/09/29	1	8.95	0	0.00	8.94	1	2,781	0.04%
2021/09/28	1	9.17	3	9.08	9.10	-2	2,853	-0.07%
2021/09/27	3	9.31	0	0.00	9.24	3	2,915	0.10%
2021/09/24	2	9.43	0	0.00	9.43	2	2,966	0.07%
2021/09/17	0	0.00	1	9.50	10.00	-1	3,186	-0.03%
2021/09/16	0	0.00	31	10.00	9.88	-31	3,238	-0.96%
2021/09/14	1	8.88	0	0.00	8.99	1	3,302	0.03%
2021/09/13	4	8.90	1	8.97	8.88	3	3,298	0.09%
2021/09/09	1	9.15	2	9.25	9.15	-1	3,292	-0.03%
2021/09/08	21	9.39	10	9.88	9.25	11	3,283	0.34%
2021/09/07	35	9.73	9	9.29	9.50	26	3,260	0.80%
2021/09/06	9	9.33	30	9.21	9.19	-21	3,241	-0.65%
2021/09/03	10	10.05	2	10.15	10.20	8	3,180	0.25%
2021/09/02	3	10.25	25	10.03	10.10	-22	3,143	-0.70%
2021/09/01	33	10.90	13	10.93	10.85	20	3,053	0.65%
2021/08/31	64	10.97	20	11.21	11.30	44	3,006	1.46%
2021/08/30	67	11.12	33	11.40	11.45	34	2,907	1.17%
2021/08/27	27	10.19	21	10.44	10.45	6	2,680	0.22%
2021/08/26	41	9.22	4	9.53	9.54	37	2,581	1.43%
2021/08/25	1	8.72	1	8.80	8.68	0	2,492	0.00%
2021/08/24	5	8.95	15	8.53	8.50	-10	2,471	-0.40%
2021/08/23	1	9.15	14	9.00	9.10	-13	2,419	-0.54%
2021/08/20	6	8.90	44	8.92	8.88	-38	2,338	-1.63%
2021/08/19	9	9.89	0	0.00	9.86	9	2,243	0.40%
2021/08/18	2	10.70	1	10.70	10.95	1	2,061	0.05%
2021/08/17	0	0.00	2	11.90	11.85	-2	1,929	-0.10%
2021/08/13	1	11.75	0	0.00	11.75	1	1,901	0.05%
2021/08/11	2	11.20	0	0.00	11.20	2	1,885	0.11%
2021/08/09	1	12.80	51	12.65	12.40	-50	1,831	-2.73%
2021/08/06	5	12.10	24	12.05	12.05	-19	1,818	-1.04%
2021/08/03	0	0.00	5	12.00	12.05	-5	1,902	-0.26%
2021/07/29	12	11.88	0	0.00	11.90	12	2,166	0.55%
2021/07/27	0	0.00	2	11.70	11.65	-2	2,188	-0.09%
2021/07/26	3	12.32	0	0.00	12.00	3	2,190	0.14%
2021/07/23	0	0.00	1	11.35	11.35	-1	2,183	-0.05%
2021/07/20	1	11.35	2	11.50	11.50	-1	2,202	-0.05%
2021/07/19	2	11.60	4	11.54	11.60	-2	2,202	-0.09%
2021/07/16	1	11.25	0	0.00	11.35	1	2,244	0.04%
2021/07/15	6	11.10	0	0.00	11.35	6	2,285	0.26%
2021/07/14	22	10.98	13	11.00	11.05	9	2,317	0.39%
2021/07/13	9	11.48	10	11.18	11.50	-1	2,308	-0.04%
2021/07/12	1	11.30	11	11.50	11.50	-10	2,290	-0.44%
2021/07/09	3	11.30	14	11.42	11.40	-11	2,283	-0.48%
2021/07/08	12	11.74	0	0.00	11.80	12	2,285	0.53%
2021/07/07	4	11.41	0	0.00	11.95	4	2,281	0.18%
2021/07/06	14	11.24	6	10.81	11.50	8	2,297	0.35%
2021/07/05	42	11.75	23.1	11.79	11.70	18.9	2,215	0.85%
2021/07/02	29	13.65	4	13.39	13.00	25	2,150	1.16%
2021/07/01	49	13.48	11	13.43	13.25	38	2,102	1.81%
2021/06/30	3	12.62	14	12.70	12.75	-11	2,043	-0.54%
2021/06/29	28	12.66	7	12.62	12.60	21	2,001	1.05%
2021/06/28	26	11.98	8	11.84	12.20	18	1,873	0.96%
2021/06/25	20	11.42	29	11.31	11.10	-9	1,791	-0.50%
2021/06/24	36	10.90	21	10.78	11.00	15	1,721	0.87%
2021/06/23	3	9.72	0	0.00	10.00	3	1,614	0.19%
2021/06/22	10	9.47	2	9.49	9.46	8	1,564	0.51%
2021/06/21	12	9.42	0	0.00	9.46	12	1,544	0.78%
2021/06/18	5	9.27	0	0.00	9.29	5	1,529	0.33%
2021/06/17	1	8.95	0	0.00	8.98	1	1,509	0.07%
2021/06/16	2	8.76	0	0.00	8.86	2	1,500	0.13%
2021/06/15	2.1	8.63	0	0.00	8.74	2.1	1,492	0.14%
2021/06/11	7	8.41	0	0.00	8.45	7	1,475	0.47%
2021/06/10	2	8.27	1	8.32	8.35	1	1,463	0.07%
2021/06/09	2	8.21	0	0.00	8.27	2	1,460	0.14%
2021/06/08	1	8.15	0	8.11	8.19	1	1,461	0.07%
2021/06/07	2	8.06	3	8.08	8.15	-1	1,460	-0.07%
2021/06/04	4	8.23	0	0.00	8.17	4	1,455	0.27%
2021/06/03	53	8.34	2	8.34	8.35	51	1,455	3.51%
2021/06/02	0	0.00	2	8.25	8.29	-2	1,459	-0.14%
2021/05/31	2	8.00	0	0.00	8.00	2	1,455	0.14%
2021/05/14	0	0.00	0	7.56	7.47	0	1,461	0.00%
2021/05/13	1	6.87	0	0.00	7.33	1	1,440	0.07%
2021/05/12	13	7.56	0	0.00	7.43	13	1,416	0.92%
2021/05/11	4	7.90	0	0.00	7.86	4	1,353	0.30%
2021/05/10	8	8.21	0	0.00	8.35	8	1,313	0.61%
2021/05/07	2	9.95	0	0.00	8.72	2	1,194	0.17%
2021/05/04	0	0.00	1	8.93	8.75	-1	996	-0.10%
2021/05/03	0	0.00	2	9.62	9.59	-2	962	-0.21%
2021/04/29	0	0.00	1	9.73	9.79	-1	957	-0.10%
2021/04/27	2	9.55	4	9.69	9.63	-2	939	-0.21%
2021/04/26	2	9.50	0	0.00	9.61	2	924	0.22%
2021/04/23	5	8.87	1	8.95	9.20	4	904	0.44%
2021/04/22	14	9.44	7	9.27	9.00	7	895	0.78%
2021/04/21	4	9.76	0	0.00	9.75	4	849	0.47%
2021/04/20	7	9.04	10	8.39	9.05	-3	799	-0.38%
2021/04/19	1	8.20	10	8.30	8.25	-9	768	-1.17%
2021/04/16	0	8.11	1	8.22	8.17	-1	752	-0.13%
2021/04/15	6	8.16	0	0.00	8.15	6	754	0.80%
2021/04/14	0	8.32	1	7.62	8.15	-1	754	-0.13%
2021/04/13	19	8.36	25	8.26	8.29	-6	744	-0.81%
2021/04/12	17	8.04	0	0.00	8.26	17	718	2.37%
2021/04/09	5	7.46	0	0.00	7.55	5	677	0.74%
2021/04/08	17	7.49	0	0.00	7.48	17	675	2.52%
2021/04/07	5	7.25	0	0.00	7.28	5	660	0.76%
2021/03/30	0	7.10	1	6.70	6.72	-1	685	-0.15%
2021/03/29	2	6.49	0	0.00	6.46	2	679	0.29%
2021/03/26	6	6.35	0	0.00	6.47	6	669	0.90%
2021/03/24	0	7.86	0	0.00	7.08	0	614	0.00%
2021/03/23	0	0.00	4	7.39	7.15	-4	606	-0.66%
2021/03/22	4	7.10	0	0.00	7.15	4	591	0.68%
2021/03/18	1	6.89	1	6.91	6.93	0	580	0.00%
2021/03/15	1	6.85	0	0.00	6.81	1	591	0.17%
2021/03/10	0	6.88	0.1	6.80	6.95	-0.1	642	-0.01%
2021/03/09	0	0.00	2	6.76	6.96	-2	644	-0.31%
2021/03/03	0	6.97	0	0.00	7.08	0	668	0.00%
2021/03/02	0	0.00	2	7.56	7.25	-2	665	-0.30%
2021/02/26	2	7.01	0	0.00	7.37	2	652	0.31%
2021/02/17	0	0.00	1	6.24	6.20	-1	651	-0.15%
2021/02/04	0	5.94	0	0.00	5.98	0	642	0.00%
2021/01/28	0	0.00	1	5.92	5.94	-1	646	-0.15%
2021/01/21	0	0.00	4	5.92	5.85	-4	627	-0.64%
2021/01/20	0	0.00	3	6.07	6.00	-3	626	-0.48%
2021/01/05	1	6.30	0	0.00	6.25	1	578	0.17%
2020/12/31	2	6.35	0	0.00	6.30	2	564	0.35%
2020/12/30	3	6.45	0	0.00	6.45	3	551	0.54%
2020/12/29	0	0.00	10	6.44	6.44	-10	539	-1.85%
2020/12/28	1	6.38	11	6.32	6.35	-10	520	-1.92%
2020/12/25	0	0.00	3	6.05	6.09	-3	505	-0.59%
2020/12/22	5	5.69	0	5.39	5.65	5	482	1.04%
2020/12/08	3	5.74	2.2	5.78	5.75	0.8	534	0.15%
2020/12/07	1	5.79	0	0.00	5.70	1	524	0.19%
2020/12/04	10	5.55	1	5.60	5.70	9	516	1.74%
2020/12/03	0	0.00	0.4	5.26	5.41	-0.4	489	-0.07%
2020/12/02	0	0.00	6	5.37	5.40	-6	505	-1.19%
2020/11/27	1	5.09	0	0.00	5.09	1	505	0.20%
2020/11/10	0	4.51	0	0.00	4.60	0	778	0.00%
2020/11/09	1.2	4.55	0	0.00	4.60	1.2	815	0.15%
2020/10/23	0	4.27	0	0.00	4.42	0	930	0.00%
2020/10/22	0	0.00	3	4.48	4.44	-3	932	-0.32%
2020/10/19	0	0.00	1	4.53	4.59	-1	940	-0.11%
2020/10/16	0	0.00	10	4.58	4.59	-10	935	-1.07%
2020/10/08	10	4.76	0	0.00	4.76	10	939	1.06%
2020/10/07	1	4.75	0	0.00	4.75	1	946	0.11%
2020/09/30	0	0.00	3	4.95	4.94	-3	973	-0.31%
2020/09/24	4	5.07	4	5.19	5.24	0	957	0.00%
2020/09/16	2	4.66	0	0.00	4.67	2	875	0.23%
2020/09/14	0	0.00	10	4.79	4.80	-10	880	-1.14%
2020/09/11	4	4.87	0	0.00	4.88	4	885	0.45%
2020/09/07	0	0.00	1	5.21	5.08	-1	880	-0.11%
2020/09/02	0	0.00	7	4.83	4.82	-7	826	-0.85%
2020/08/28	10	4.81	0	0.00	4.82	10	805	1.24%
2020/08/26	1	4.72	0	0.00	4.80	1	796	0.13%
2020/08/20	2	4.20	10	4.19	4.40	-8	821	-0.97%
2020/08/19	5	4.50	0	0.00	4.65	5	809	0.62%
2020/08/18	5	4.90	0	0.00	4.57	5	799	0.63%
2020/08/17	5	5.07	0	0.00	5.06	5	762	0.66%
2020/08/14	6	5.96	65	5.79	5.49	-59	713	-8.27%
2020/08/11	0	0.00	5	4.88	4.94	-5	503	-0.99%
2020/08/10	0	0.00	3	4.45	4.56	-3	460	-0.65%
2020/08/07	10	4.17	0	0.00	4.15	10	416	2.40%
2020/08/06	5	4.03	2	4.20	4.12	3	394	0.76%
2020/07/10	5	3.77	0	0.00	3.88	5	339	1.47%
2020/06/29	10	3.92	0	0.00	3.85	10	292	3.42%
2020/06/18	5	4.00	0	0.00	3.94	5	282	1.77%
2020/06/17	0	0.00	1	3.85	3.90	-1	271	-0.37%
2020/06/08	1	3.65	0	0.00	3.66	1	282	0.35%
2020/06/01	0	0.00	0	3.88	4.00	0	283	0.00%
2020/05/19	0	3.25	0	0.00	3.31	0	315	0.00%
2019/12/25	0	0.00	6	3.09	3.15	-6	295	-2.03%
2019/11/01	0	0.00	7	3.08	3.08	-7	129	-5.42%
2019/08/13	0	0.00	5	3.04	3.02	-5	231	-2.16%
2019/05/23	2	3.20	0	0.00	3.19	2	279	0.72%
2018/09/11	0	0.00	7	3.36	3.43	-7	133	-5.23%
2018/06/20	0	0.00	15	3.66	3.63	-15	526	-2.85%
2018/06/13	15	3.83	0	0.00	3.84	15	651	2.30%
2018/06/04	1	4.00	0	0.00	4.21	1	714	0.14%
2018/06/01	6	3.92	2	4.04	4.15	4	704	0.57%
2018/05/31	0	0.00	2	3.61	3.78	-2	676	-0.30%
2018/04/26	0	0.00	2	3.20	3.19	-2	945	-0.21%
2018/04/11	1	2.97	11	3.02	3.45	-10	1,109	-0.90%
2018/04/09	1	3.65	0	0.00	3.65	1	1,120	0.09%
2018/04/03	1	4.05	0	0.00	4.05	1	1,134	0.09%
2018/04/02	0	0.00	20	4.34	4.35	-20	1,112	-1.80%
2018/03/30	20	4.34	0	0.00	4.33	20	1,152	1.74%
2018/03/29	1	4.32	0	0.00	4.34	1	1,180	0.08%
2018/03/26	0	4.37	0	0.00	4.36	0	1,434	0.00%
2018/03/21	2	4.51	0	0.00	4.56	2	1,412	0.14%
2018/03/08	0	0.00	1	4.96	4.97	-1	1,586	-0.06%
2018/02/26	2	5.00	6	4.92	4.93	-4	1,871	-0.21%
2018/02/06	2	4.72	0	0.00	4.43	2	2,896	0.07%
2018/01/30	2	5.12	0	0.00	5.05	2	2,823	0.07%
2018/01/23	1	5.30	0	0.00	5.31	1	2,775	0.04%
2018/01/22	0	0.00	38	5.33	5.30	-38	2,777	-1.37%
2018/01/16	6	5.61	0	0.00	5.58	6	2,757	0.22%
2018/01/15	10	5.42	0	0.00	5.65	10	2,753	0.36%
2018/01/10	2	5.33	0	0.00	5.33	2	2,713	0.07%
2018/01/09	6	5.55	0	0.00	5.48	6	2,703	0.22%
2018/01/05	1	5.62	0	0.00	5.61	1	2,702	0.04%
2018/01/04	0	0.00	5	5.68	5.73	-5	2,685	-0.19%
2018/01/02	0	0.00	20	5.76	5.85	-20	2,681	-0.75%